{"status":"ok","report":{"price_analysis":{"current":3045.0,"change_1d":2.0,"change_7d":-0.2,"change_30d":-12.5,"high_30d":3985.0,"low_30d":2785.0,"position_in_range":22.0,"support":2905.0,"resistance":3865.0},"summary":"자연과환경(043910)은 Others 섹터 KR 시장 종목입니다, 시가총액 345.16억. 현재가 3,045원, 전일 대비 +2.0%, 30일 -12.5%. ROE -0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 536.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 345.16억. 매출 308.82억, 영업이익 -39.34억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.39,"roe":-0.38,"eps":-22.0,"revenue":30882016528.0,"operating_income":-3934394337.0,"net_income":-5417990802.0,"market_cap":34516305180,"profit_margin":-17.54,"roa":-0.25,"operating_margin":-12.74,"gross_margin":17.44,"debt_ratio":0.5621216281084624,"total_assets":136667602012.0,"total_equity":87488451317.0,"total_debt":49179150695.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.5로 약세 구간입니다. MACD(-79.16)가 시그널선(-74.10)을 하회합니다(데드크로스). 현재가가 SMA20(3122)과 SMA60(3235) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2923~3321 (현재 위치 31%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":36.52173913043479,"macd":-79.15898735406972,"macd_signal":-74.10003868293109,"sma_20":3122.25,"sma_60":3234.5833333333335,"bb_upper":3321.2091666649217,"bb_lower":2923.2908333350783,"atr_14":167.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -536.00, 기관 순매수 0.00. 30일 누적: 외국인 1.52만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-536.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":3280.0,"institution_net":0.0,"retail_net":-3280.0},{"date":"2026-10-22","foreign_net":-1557.0,"institution_net":0.0,"retail_net":1557.0},{"date":"2026-10-21","foreign_net":-3656.0,"institution_net":0.0,"retail_net":3656.0},{"date":"2026-10-20","foreign_net":-487.0,"institution_net":0.0,"retail_net":487.0},{"date":"2026-10-19","foreign_net":1884.0,"institution_net":0.0,"retail_net":-1884.0},{"date":"2026-10-16","foreign_net":1170.0,"institution_net":0.0,"retail_net":-1170.0},{"date":"2026-10-15","foreign_net":4735.0,"institution_net":0.0,"retail_net":-4735.0},{"date":"2026-10-14","foreign_net":-1134.0,"institution_net":0.0,"retail_net":1134.0},{"date":"2026-10-13","foreign_net":1734.0,"institution_net":0.0,"retail_net":-1734.0},{"date":"2026-10-12","foreign_net":-1288.0,"institution_net":-164.0,"retail_net":1452.0},{"date":"2026-10-08","foreign_net":25987.0,"institution_net":164.0,"retail_net":-26151.0},{"date":"2026-10-07","foreign_net":-3710.0,"institution_net":0.0,"retail_net":3710.0},{"date":"2026-10-06","foreign_net":-4237.0,"institution_net":0.0,"retail_net":4237.0},{"date":"2026-10-02","foreign_net":-2692.0,"institution_net":0.0,"retail_net":2692.0},{"date":"2026-10-01","foreign_net":-1893.0,"institution_net":0.0,"retail_net":1893.0},{"date":"2026-09-30","foreign_net":-3943.0,"institution_net":0.0,"retail_net":3943.0},{"date":"2026-09-29","foreign_net":-5176.0,"institution_net":0.0,"retail_net":5176.0},{"date":"2026-09-28","foreign_net":501.0,"institution_net":0.0,"retail_net":-501.0},{"date":"2026-09-23","foreign_net":255.0,"institution_net":0.0,"retail_net":-255.0},{"date":"2026-09-22","foreign_net":-1780.0,"institution_net":0.0,"retail_net":1780.0},{"date":"2026-09-21","foreign_net":-457.0,"institution_net":0.0,"retail_net":457.0},{"date":"2026-09-18","foreign_net":-3304.0,"institution_net":0.0,"retail_net":3304.0},{"date":"2026-09-17","foreign_net":4381.0,"institution_net":0.0,"retail_net":-4381.0},{"date":"2026-09-16","foreign_net":-4551.0,"institution_net":-65.0,"retail_net":4616.0},{"date":"2026-09-15","foreign_net":-1603.0,"institution_net":0.0,"retail_net":1603.0},{"date":"2026-09-14","foreign_net":3604.0,"institution_net":0.0,"retail_net":-3604.0},{"date":"2026-09-11","foreign_net":6341.0,"institution_net":65.0,"retail_net":-6406.0},{"date":"2026-09-10","foreign_net":684.0,"institution_net":0.0,"retail_net":-684.0},{"date":"2026-09-09","foreign_net":1848.0,"institution_net":0.0,"retail_net":-1848.0},{"date":"2026-09-08","foreign_net":258.0,"institution_net":0.0,"retail_net":-258.0}],"periods":{"d1":{"foreign_net":3280.0,"institution_net":0,"retail_net":-3280.0},"d3":{"foreign_net":-1933.0,"institution_net":0,"retail_net":1933.0},"d7":{"foreign_net":5369.0,"institution_net":0,"retail_net":-5369.0},"d14":{"foreign_net":20029.0,"institution_net":0.0,"retail_net":-20029.0},"d30":{"foreign_net":15194.0,"institution_net":0.0,"retail_net":-15194.0}}},"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 -22, PBR 0.39x) — 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 -22원"}]},"growth":{"grade":"B","percentile":75,"summary":"매출 +11.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.6,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":79.9,"unit":"%","percentile":86,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-12.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.5,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.5,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.5x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.45,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.49,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -22, PBR 0.39x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +11.6%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.56,"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":17.44,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-12.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.39,"per_5y_high":5.44,"per_5y_low":3.27,"per_5y_avg":4.36,"per_percentile":null,"pbr_5y_high":1.05,"pbr_5y_low":0.12,"pbr_5y_avg":0.32,"pbr_percentile":77.8,"per_5y_median":4.36,"pbr_5y_median":0.15,"history":[{"quarter":"2024-Q2","per":3.27,"pbr":0.24},{"quarter":"2024-Q3","per":5.44,"pbr":0.14},{"quarter":"2024-Q4","per":null,"pbr":0.12},{"quarter":"2025-Q1","per":null,"pbr":0.18},{"quarter":"2025-Q2","per":null,"pbr":0.15},{"quarter":"2025-Q3","per":null,"pbr":0.14},{"quarter":"2025-Q4","per":null,"pbr":0.14},{"quarter":"2026-Q1","per":null,"pbr":1.05},{"quarter":"2026-Q2","per":null,"pbr":0.7},{"quarter":"현재","per":null,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":938.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":679.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":852.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":731.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":674.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3135.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.27,"eps":286.51,"close":938.0,"source":"reported"},{"date":"2024-07","per":2.73,"eps":286.51,"close":783.0,"source":"reported"},{"date":"2024-08","per":2.41,"eps":286.51,"close":690.0,"source":"reported"},{"date":"2024-09","per":5.44,"eps":124.71,"close":679.0,"source":"reported"},{"date":"2024-10","per":4.8,"eps":124.71,"close":598.0,"source":"reported"},{"date":"2024-11","per":4.89,"eps":124.71,"close":610.0,"source":"reported"}],"trailing_per_history_meta":{"avg":3.92,"std":1.17,"upper_1sd":5.09,"lower_1sd":2.76,"current":4.89,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.4%"}],"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":"2026-10-24T00:18:23.415798+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.0038498320055935526,"dividend_yield":null,"eps":-22.0,"revenue":9068562403.0,"operating_income":290403626.0,"net_income":-336815840.0,"market_cap":null,"profit_margin":-0.037141040115528885,"operating_margin":0.03202311602376256,"roa":-0.002464489279400879,"gross_margin":0.17438305816552035,"total_equity":87488451317.0,"total_assets":136667602012.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.68,"roe":0.0018387684144623125,"dividend_yield":null,"eps":14.25,"revenue":8123857494.0,"operating_income":161398095.0,"net_income":161551887.0,"market_cap":55900000000.0,"profit_margin":0.019886105476285942,"operating_margin":0.019867174568141188,"roa":0.0012254679021039606,"gross_margin":0.18622252915161733,"total_equity":87858745957.0,"total_assets":131828738005.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05043118695986803,"dividend_yield":null,"eps":-390.04,"revenue":4986511243.0,"operating_income":-4065310106.0,"net_income":-4422673590.0,"market_cap":null,"profit_margin":-0.8869274277098025,"operating_margin":-0.8152613937663993,"roa":-0.03345530958510484,"gross_margin":-0.5588521363331859,"total_equity":87697194070.0,"total_assets":132196462829.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008878960216367806,"dividend_yield":null,"eps":-72.32,"revenue":8703085388.0,"operating_income":-320885952.0,"net_income":-820053259.0,"market_cap":null,"profit_margin":-0.09422557891144064,"operating_margin":-0.03687036696692007,"roa":-0.005976733773351758,"gross_margin":0.11370069703836393,"total_equity":92359154565.0,"total_assets":137207593662.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01736149556085112,"dividend_yield":null,"eps":-142.67,"revenue":12489714150.0,"operating_income":119244987.0,"net_income":-1617730403.0,"market_cap":null,"profit_margin":-0.12952501422940893,"operating_margin":0.00954745525541111,"roa":-0.01134525004647149,"gross_margin":0.09656171386436414,"total_equity":93179207824.0,"total_assets":142590987098.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0010517566375535382,"dividend_yield":null,"eps":-8.79,"revenue":11129445057.0,"operating_income":300140446.0,"net_income":-99703309.0,"market_cap":null,"profit_margin":-0.008958515765104603,"operating_margin":0.02696814122023299,"roa":-0.0006998983091672552,"gross_margin":0.13956197627509434,"total_equity":94796938227.0,"total_assets":142453993236.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.024771071462083738,"dividend_yield":null,"eps":-207.31,"revenue":8002163312.0,"operating_income":-2251151533.0,"net_income":-2350691489.0,"market_cap":null,"profit_margin":-0.2937570001195697,"operating_margin":-0.2813178693346817,"roa":-0.016550340168703548,"gross_margin":-0.05272672120641169,"total_equity":94896641536.0,"total_assets":142032820174.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.013252399566255355,"dividend_yield":null,"eps":-113.66,"revenue":5602322039.0,"operating_income":-775625820.0,"net_income":-1288760514.0,"market_cap":null,"profit_margin":-0.2300404198524154,"operating_margin":-0.1384472036060332,"roa":-0.009431988972691346,"gross_margin":0.12489065089962066,"total_equity":97247333025.0,"total_assets":136637194735.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.008791743709479542,"dividend_yield":null,"eps":-60.77,"revenue":7380755846.0,"operating_income":-412676536.0,"net_income":-689071124.0,"market_cap":null,"profit_margin":-0.09336050919140511,"operating_margin":-0.0559125033547411,"roa":-0.005770487214193915,"gross_margin":0.13626929436299903,"total_equity":78377071349.0,"total_assets":119412988613.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011580595060808437,"dividend_yield":null,"eps":80.75,"revenue":19748190828.0,"operating_income":1320786768.0,"net_income":915632979.0,"market_cap":null,"profit_margin":0.04636541073432248,"operating_margin":0.06688140597301301,"roa":0.007304871251005565,"gross_margin":0.13546400443968812,"total_equity":79066142473.0,"total_assets":125345532801.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03168735560438188,"dividend_yield":null,"eps":218.39,"revenue":24321977016.0,"operating_income":2472549611.0,"net_income":2476382985.0,"market_cap":null,"profit_margin":0.10181668140591256,"operating_margin":0.10165907193208244,"roa":0.019431737039498805,"gross_margin":0.172222518187746,"total_equity":78150509494.0,"total_assets":127440124368.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007215743862682029,"dividend_yield":null,"eps":48.14,"revenue":14058459370.0,"operating_income":670436049.0,"net_income":545908115.0,"market_cap":null,"profit_margin":0.03883129016006823,"operating_margin":0.04768915507418079,"roa":0.004327396771168326,"gross_margin":0.13368555298531265,"total_equity":75655140397.0,"total_assets":126151620447.0}],"current_price":3045.0,"change_pct":2.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2574.0},{"date":"2016-10-25","close":2581.0},{"date":"2016-10-26","close":2490.0},{"date":"2016-10-27","close":2458.0},{"date":"2016-10-28","close":2448.0},{"date":"2016-10-31","close":2230.0},{"date":"2016-11-01","close":2360.0},{"date":"2016-11-02","close":2293.0},{"date":"2016-11-03","close":2324.0},{"date":"2016-11-04","close":2309.0},{"date":"2016-11-07","close":2348.0},{"date":"2016-11-08","close":2268.0},{"date":"2016-11-09","close":2129.0},{"date":"2016-11-10","close":2163.0},{"date":"2016-11-11","close":2192.0},{"date":"2016-11-14","close":2230.0},{"date":"2016-11-15","close":2185.0},{"date":"2016-11-16","close":2223.0},{"date":"2016-11-17","close":2199.0},{"date":"2016-11-18","close":2194.0},{"date":"2016-11-21","close":2220.0},{"date":"2016-11-22","close":2163.0},{"date":"2016-11-23","close":2246.0},{"date":"2016-11-24","close":2265.0},{"date":"2016-11-25","close":2265.0},{"date":"2016-11-28","close":2268.0},{"date":"2016-11-29","close":2572.0},{"date":"2016-11-30","close":2473.0},{"date":"2016-12-01","close":2524.0},{"date":"2016-12-02","close":2534.0},{"date":"2016-12-05","close":2461.0},{"date":"2016-12-06","close":2541.0},{"date":"2016-12-07","close":2492.0},{"date":"2016-12-08","close":2473.0},{"date":"2016-12-09","close":2464.0},{"date":"2016-12-12","close":2461.0},{"date":"2016-12-13","close":2490.0},{"date":"2016-12-14","close":2433.0},{"date":"2016-12-15","close":2353.0},{"date":"2016-12-16","close":2189.0},{"date":"2016-12-19","close":2255.0},{"date":"2016-12-20","close":2170.0},{"date":"2016-12-21","close":2024.0},{"date":"2016-12-22","close":2027.0},{"date":"2016-12-23","close":1977.0},{"date":"2016-12-26","close":1645.0},{"date":"2016-12-27","close":1645.0},{"date":"2016-12-28","close":1603.0},{"date":"2016-12-29","close":1581.0},{"date":"2017-01-02","close":1765.0},{"date":"2017-01-03","close":1717.0},{"date":"2017-01-04","close":1838.0},{"date":"2017-01-05","close":1928.0},{"date":"2017-01-06","close":1928.0},{"date":"2017-01-09","close":1891.0},{"date":"2017-01-10","close":1755.0},{"date":"2017-01-11","close":1682.0},{"date":"2017-01-12","close":1711.0},{"date":"2017-01-13","close":1663.0},{"date":"2017-01-16","close":1669.0},{"date":"2017-01-17","close":1714.0},{"date":"2017-01-18","close":1663.0},{"date":"2017-01-19","close":1619.0},{"date":"2017-01-20","close":1543.0},{"date":"2017-01-23","close":1406.0},{"date":"2017-01-24","close":1394.0},{"date":"2017-01-25","close":1308.0},{"date":"2017-01-26","close":1362.0},{"date":"2017-01-31","close":1375.0},{"date":"2017-02-01","close":1433.0},{"date":"2017-02-02","close":1515.0},{"date":"2017-02-03","close":1466.0},{"date":"2017-02-06","close":1400.0},{"date":"2017-02-07","close":1423.0},{"date":"2017-02-08","close":1350.0},{"date":"2017-02-09","close":1331.0},{"date":"2017-02-10","close":1289.0},{"date":"2017-02-13","close":1676.0},{"date":"2017-02-14","close":1923.0},{"date":"2017-02-15","close":1968.0},{"date":"2017-02-16","close":1812.0},{"date":"2017-02-17","close":1711.0},{"date":"2017-02-20","close":1622.0},{"date":"2017-02-21","close":1704.0},{"date":"2017-02-22","close":1600.0},{"date":"2017-02-23","close":1663.0},{"date":"2017-02-24","close":1682.0},{"date":"2017-02-27","close":1613.0},{"date":"2017-02-28","close":2097.0},{"date":"2017-03-02","close":2160.0},{"date":"2017-03-03","close":2240.0},{"date":"2017-03-06","close":2214.0},{"date":"2017-03-07","close":2227.0},{"date":"2017-03-08","close":2242.0},{"date":"2017-03-09","close":2103.0},{"date":"2017-03-10","close":2338.0},{"date":"2017-03-13","close":2698.0},{"date":"2017-03-14","close":2783.0},{"date":"2017-03-15","close":2758.0},{"date":"2017-03-16","close":2762.0},{"date":"2017-03-17","close":2531.0},{"date":"2017-03-20","close":2473.0},{"date":"2017-03-21","close":2441.0},{"date":"2017-03-22","close":2356.0},{"date":"2017-03-23","close":2220.0},{"date":"2017-03-24","close":2435.0},{"date":"2017-03-27","close":2461.0},{"date":"2017-03-28","close":2468.0},{"date":"2017-03-29","close":2468.0},{"date":"2017-03-30","close":2309.0},{"date":"2017-03-31","close":2360.0},{"date":"2017-04-03","close":2338.0},{"date":"2017-04-04","close":1637.0},{"date":"2017-04-05","close":1721.0},{"date":"2017-04-06","close":1645.0},{"date":"2017-04-07","close":1626.0},{"date":"2017-04-10","close":1489.0},{"date":"2017-04-11","close":1549.0},{"date":"2017-04-12","close":1496.0},{"date":"2017-04-13","close":1508.0},{"date":"2017-04-14","close":1454.0},{"date":"2017-04-17","close":1457.0},{"date":"2017-04-18","close":1667.0},{"date":"2017-04-19","close":1600.0},{"date":"2017-04-20","close":1568.0},{"date":"2017-04-21","close":1587.0},{"date":"2017-04-24","close":1492.0},{"date":"2017-04-25","close":1520.0},{"date":"2017-04-26","close":1540.0},{"date":"2017-04-27","close":1506.0},{"date":"2017-04-28","close":1480.0},{"date":"2017-05-02","close":1447.0},{"date":"2017-05-04","close":1461.0},{"date":"2017-05-08","close":1546.0},{"date":"2017-05-10","close":1763.0},{"date":"2017-05-11","close":1914.0},{"date":"2017-05-12","close":1862.0},{"date":"2017-05-15","close":1811.0},{"date":"2017-05-16","close":1768.0},{"date":"2017-05-17","close":1800.0},{"date":"2017-05-18","close":1793.0},{"date":"2017-05-19","close":1796.0},{"date":"2017-05-22","close":2334.0},{"date":"2017-05-23","close":2209.0},{"date":"2017-05-24","close":2286.0},{"date":"2017-05-25","close":2080.0},{"date":"2017-05-26","close":2154.0},{"date":"2017-05-29","close":2180.0},{"date":"2017-05-30","close":2216.0},{"date":"2017-05-31","close":2149.0},{"date":"2017-06-01","close":2131.0},{"date":"2017-06-02","close":2142.0},{"date":"2017-06-05","close":2106.0},{"date":"2017-06-07","close":2028.0},{"date":"2017-06-08","close":1936.0},{"date":"2017-06-09","close":1896.0},{"date":"2017-06-12","close":1759.0},{"date":"2017-06-13","close":1768.0},{"date":"2017-06-14","close":1796.0},{"date":"2017-06-15","close":1788.0},{"date":"2017-06-16","close":1756.0},{"date":"2017-06-19","close":1712.0},{"date":"2017-06-20","close":1630.0},{"date":"2017-06-21","close":1641.0},{"date":"2017-06-22","close":1605.0},{"date":"2017-06-23","close":1734.0},{"date":"2017-06-26","close":1719.0},{"date":"2017-06-27","close":1752.0},{"date":"2017-06-28","close":1712.0},{"date":"2017-06-29","close":1667.0},{"date":"2017-06-30","close":1634.0},{"date":"2017-07-03","close":1535.0},{"date":"2017-07-04","close":1487.0},{"date":"2017-07-05","close":1506.0},{"date":"2017-07-06","close":1483.0},{"date":"2017-07-07","close":1476.0},{"date":"2017-07-10","close":1446.0},{"date":"2017-07-11","close":1402.0},{"date":"2017-07-12","close":1395.0},{"date":"2017-07-13","close":1361.0},{"date":"2017-07-14","close":1384.0},{"date":"2017-07-17","close":1432.0},{"date":"2017-07-18","close":1476.0},{"date":"2017-07-19","close":1453.0},{"date":"2017-07-20","close":1461.0},{"date":"2017-07-21","close":1472.0},{"date":"2017-07-24","close":1453.0},{"date":"2017-07-25","close":1414.0},{"date":"2017-07-26","close":1409.0},{"date":"2017-07-27","close":1373.0},{"date":"2017-07-28","close":1387.0},{"date":"2017-07-31","close":1361.0},{"date":"2017-08-01","close":1366.0},{"date":"2017-08-02","close":1366.0},{"date":"2017-08-03","close":1321.0},{"date":"2017-08-04","close":1317.0},{"date":"2017-08-07","close":1616.0},{"date":"2017-08-08","close":1768.0},{"date":"2017-08-09","close":1719.0},{"date":"2017-08-10","close":1704.0},{"date":"2017-08-11","close":1667.0},{"date":"2017-08-14","close":1582.0},{"date":"2017-08-16","close":1630.0},{"date":"2017-08-17","close":1675.0},{"date":"2017-08-18","close":1675.0},{"date":"2017-08-21","close":1667.0},{"date":"2017-08-22","close":1634.0},{"date":"2017-08-23","close":1697.0},{"date":"2017-08-24","close":1734.0},{"date":"2017-08-25","close":1745.0},{"date":"2017-08-28","close":1682.0},{"date":"2017-08-29","close":1671.0},{"date":"2017-08-30","close":1693.0},{"date":"2017-08-31","close":1678.0},{"date":"2017-09-01","close":1634.0},{"date":"2017-09-04","close":1564.0},{"date":"2017-09-05","close":1508.0},{"date":"2017-09-06","close":1490.0},{"date":"2017-09-07","close":1498.0},{"date":"2017-09-08","close":1461.0},{"date":"2017-09-11","close":1457.0},{"date":"2017-09-12","close":1472.0},{"date":"2017-09-13","close":1427.0},{"date":"2017-09-14","close":1398.0},{"date":"2017-09-15","close":1483.0},{"date":"2017-09-18","close":1446.0},{"date":"2017-09-19","close":1425.0},{"date":"2017-09-20","close":1414.0},{"date":"2017-09-21","close":1414.0},{"date":"2017-09-22","close":1373.0},{"date":"2017-09-25","close":1310.0},{"date":"2017-09-26","close":1332.0},{"date":"2017-09-27","close":1354.0},{"date":"2017-09-28","close":1336.0},{"date":"2017-09-29","close":1354.0},{"date":"2017-10-10","close":1354.0},{"date":"2017-10-11","close":1373.0},{"date":"2017-10-12","close":1406.0},{"date":"2017-10-13","close":1384.0},{"date":"2017-10-16","close":1346.0},{"date":"2017-10-17","close":1369.0},{"date":"2017-10-18","close":1354.0},{"date":"2017-10-19","close":1472.0},{"date":"2017-10-20","close":1398.0},{"date":"2017-10-23","close":1398.0},{"date":"2017-10-24","close":1409.0},{"date":"2017-10-25","close":1420.0},{"date":"2017-10-26","close":1395.0},{"date":"2017-10-27","close":1395.0},{"date":"2017-10-30","close":1398.0},{"date":"2017-10-31","close":1409.0},{"date":"2017-11-01","close":1406.0},{"date":"2017-11-02","close":1398.0},{"date":"2017-11-03","close":1380.0},{"date":"2017-11-06","close":1369.0},{"date":"2017-11-07","close":1369.0},{"date":"2017-11-08","close":1354.0},{"date":"2017-11-09","close":1361.0},{"date":"2017-11-10","close":1366.0},{"date":"2017-11-13","close":1358.0},{"date":"2017-11-14","close":1343.0},{"date":"2017-11-15","close":1325.0},{"date":"2017-11-16","close":1332.0},{"date":"2017-11-17","close":1373.0},{"date":"2017-11-20","close":1395.0},{"date":"2017-11-21","close":1343.0},{"date":"2017-11-22","close":1336.0},{"date":"2017-11-23","close":1336.0},{"date":"2017-11-24","close":1351.0},{"date":"2017-11-27","close":1332.0},{"date":"2017-11-28","close":1317.0},{"date":"2017-11-29","close":1317.0},{"date":"2017-11-30","close":1317.0},{"date":"2017-12-01","close":1325.0},{"date":"2017-12-04","close":1314.0},{"date":"2017-12-05","close":1332.0},{"date":"2017-12-06","close":1351.0},{"date":"2017-12-07","close":1314.0},{"date":"2017-12-08","close":1321.0},{"date":"2017-12-11","close":1366.0},{"date":"2017-12-12","close":1343.0},{"date":"2017-12-13","close":1351.0},{"date":"2017-12-14","close":1351.0},{"date":"2017-12-15","close":1369.0},{"date":"2017-12-18","close":1346.0},{"date":"2017-12-19","close":1314.0},{"date":"2017-12-20","close":1276.0},{"date":"2017-12-21","close":1214.0},{"date":"2017-12-22","close":1229.0},{"date":"2017-12-26","close":1225.0},{"date":"2017-12-27","close":1218.0},{"date":"2017-12-28","close":1221.0},{"date":"2018-01-02","close":1258.0},{"date":"2018-01-03","close":1262.0},{"date":"2018-01-04","close":1244.0},{"date":"2018-01-05","close":1244.0},{"date":"2018-01-08","close":1233.0},{"date":"2018-01-09","close":1214.0},{"date":"2018-01-10","close":1214.0},{"date":"2018-01-11","close":1258.0},{"date":"2018-01-12","close":1236.0},{"date":"2018-01-15","close":1221.0},{"date":"2018-01-16","close":1229.0},{"date":"2018-01-17","close":1218.0},{"date":"2018-01-18","close":1221.0},{"date":"2018-01-19","close":1236.0},{"date":"2018-01-22","close":1233.0},{"date":"2018-01-23","close":1233.0},{"date":"2018-01-24","close":1236.0},{"date":"2018-01-25","close":1258.0},{"date":"2018-01-26","close":1280.0},{"date":"2018-01-29","close":1280.0},{"date":"2018-01-30","close":1274.0},{"date":"2018-01-31","close":1258.0},{"date":"2018-02-01","close":1280.0},{"date":"2018-02-02","close":1325.0},{"date":"2018-02-05","close":1239.0},{"date":"2018-02-06","close":1233.0},{"date":"2018-02-07","close":1211.0},{"date":"2018-02-08","close":1229.0},{"date":"2018-02-09","close":1203.0},{"date":"2018-02-12","close":1200.0},{"date":"2018-02-13","close":1200.0},{"date":"2018-02-14","close":1181.0},{"date":"2018-02-19","close":1203.0},{"date":"2018-02-20","close":1247.0},{"date":"2018-02-21","close":1274.0},{"date":"2018-02-22","close":1266.0},{"date":"2018-02-23","close":1280.0},{"date":"2018-02-26","close":1262.0},{"date":"2018-02-27","close":1262.0},{"date":"2018-02-28","close":1285.0},{"date":"2018-03-02","close":1296.0},{"date":"2018-03-05","close":1321.0},{"date":"2018-03-06","close":1266.0},{"date":"2018-03-07","close":1255.0},{"date":"2018-03-08","close":1255.0},{"date":"2018-03-09","close":1376.0},{"date":"2018-03-12","close":1387.0},{"date":"2018-03-13","close":1406.0},{"date":"2018-03-14","close":1416.0},{"date":"2018-03-15","close":1376.0},{"date":"2018-03-16","close":1369.0},{"date":"2018-03-19","close":1384.0},{"date":"2018-03-20","close":1384.0},{"date":"2018-03-21","close":1321.0},{"date":"2018-03-22","close":1276.0},{"date":"2018-03-23","close":1303.0},{"date":"2018-03-26","close":1354.0},{"date":"2018-03-27","close":1343.0},{"date":"2018-03-28","close":1432.0},{"date":"2018-03-29","close":1453.0},{"date":"2018-03-30","close":1498.0},{"date":"2018-04-02","close":1483.0},{"date":"2018-04-03","close":1476.0},{"date":"2018-04-04","close":1425.0},{"date":"2018-04-05","close":1443.0},{"date":"2018-04-06","close":1402.0},{"date":"2018-04-09","close":1380.0},{"date":"2018-04-10","close":1416.0},{"date":"2018-04-11","close":1391.0},{"date":"2018-04-12","close":1416.0},{"date":"2018-04-13","close":1427.0},{"date":"2018-04-16","close":1439.0},{"date":"2018-04-17","close":1506.0},{"date":"2018-04-18","close":1660.0},{"date":"2018-04-19","close":1899.0},{"date":"2018-04-20","close":1822.0},{"date":"2018-04-23","close":1704.0},{"date":"2018-04-24","close":1759.0},{"date":"2018-04-25","close":1826.0},{"date":"2018-04-26","close":1804.0},{"date":"2018-04-27","close":1822.0},{"date":"2018-04-30","close":1921.0},{"date":"2018-05-02","close":2135.0},{"date":"2018-05-03","close":2154.0},{"date":"2018-05-04","close":2588.0},{"date":"2018-05-08","close":2268.0},{"date":"2018-05-09","close":2180.0},{"date":"2018-05-10","close":2264.0},{"date":"2018-05-11","close":2209.0},{"date":"2018-05-14","close":2308.0},{"date":"2018-05-15","close":2370.0},{"date":"2018-05-16","close":1984.0},{"date":"2018-05-17","close":1988.0},{"date":"2018-05-18","close":2036.0},{"date":"2018-05-21","close":2017.0},{"date":"2018-05-23","close":1959.0},{"date":"2018-05-24","close":1899.0},{"date":"2018-05-25","close":1656.0},{"date":"2018-05-28","close":2154.0},{"date":"2018-05-29","close":2194.0},{"date":"2018-05-30","close":2120.0},{"date":"2018-05-31","close":2230.0},{"date":"2018-06-01","close":2128.0},{"date":"2018-06-04","close":2088.0},{"date":"2018-06-05","close":2187.0},{"date":"2018-06-07","close":2154.0},{"date":"2018-06-08","close":2069.0},{"date":"2018-06-11","close":2124.0},{"date":"2018-06-12","close":2058.0},{"date":"2018-06-14","close":1822.0},{"date":"2018-06-15","close":1826.0},{"date":"2018-06-18","close":1855.0},{"date":"2018-06-19","close":1748.0},{"date":"2018-06-20","close":1768.0},{"date":"2018-06-21","close":1855.0},{"date":"2018-06-22","close":1752.0},{"date":"2018-06-25","close":1734.0},{"date":"2018-06-26","close":1671.0},{"date":"2018-06-27","close":1546.0},{"date":"2018-06-28","close":1465.0},{"date":"2018-06-29","close":1564.0},{"date":"2018-07-02","close":1567.0},{"date":"2018-07-03","close":1590.0},{"date":"2018-07-04","close":1560.0},{"date":"2018-07-05","close":1480.0},{"date":"2018-07-06","close":1472.0},{"date":"2018-07-09","close":1325.0},{"date":"2018-07-10","close":1354.0},{"date":"2018-07-11","close":1406.0},{"date":"2018-07-12","close":1380.0},{"date":"2018-07-13","close":1439.0},{"date":"2018-07-16","close":1443.0},{"date":"2018-07-17","close":1427.0},{"date":"2018-07-18","close":1346.0},{"date":"2018-07-19","close":1343.0},{"date":"2018-07-20","close":1299.0},{"date":"2018-07-23","close":1229.0},{"date":"2018-07-24","close":1325.0},{"date":"2018-07-25","close":1336.0},{"date":"2018-07-26","close":1406.0},{"date":"2018-07-27","close":1439.0},{"date":"2018-07-30","close":1501.0},{"date":"2018-07-31","close":1443.0},{"date":"2018-08-01","close":1425.0},{"date":"2018-08-02","close":1425.0},{"date":"2018-08-03","close":1453.0},{"date":"2018-08-06","close":1416.0},{"date":"2018-08-07","close":1416.0},{"date":"2018-08-08","close":1409.0},{"date":"2018-08-09","close":1409.0},{"date":"2018-08-10","close":1435.0},{"date":"2018-08-13","close":1361.0},{"date":"2018-08-14","close":1427.0},{"date":"2018-08-16","close":1472.0},{"date":"2018-08-17","close":1490.0},{"date":"2018-08-20","close":1506.0},{"date":"2018-08-21","close":1508.0},{"date":"2018-08-22","close":1579.0},{"date":"2018-08-23","close":1582.0},{"date":"2018-08-24","close":1549.0},{"date":"2018-08-27","close":1450.0},{"date":"2018-08-28","close":1420.0},{"date":"2018-08-29","close":1416.0},{"date":"2018-08-30","close":1439.0},{"date":"2018-08-31","close":1443.0},{"date":"2018-09-03","close":1435.0},{"date":"2018-09-04","close":1468.0},{"date":"2018-09-05","close":1487.0},{"date":"2018-09-06","close":1535.0},{"date":"2018-09-07","close":1567.0},{"date":"2018-09-10","close":1594.0},{"date":"2018-09-11","close":1612.0},{"date":"2018-09-12","close":1582.0},{"date":"2018-09-13","close":1627.0},{"date":"2018-09-14","close":1630.0},{"date":"2018-09-17","close":1623.0},{"date":"2018-09-18","close":1715.0},{"date":"2018-09-19","close":1527.0},{"date":"2018-09-20","close":1560.0},{"date":"2018-09-21","close":1605.0},{"date":"2018-09-27","close":1546.0},{"date":"2018-09-28","close":1494.0},{"date":"2018-10-01","close":1498.0},{"date":"2018-10-02","close":1480.0},{"date":"2018-10-04","close":1531.0},{"date":"2018-10-05","close":1524.0},{"date":"2018-10-08","close":1480.0},{"date":"2018-10-10","close":1328.0},{"date":"2018-10-11","close":1236.0},{"date":"2018-10-12","close":1296.0},{"date":"2018-10-15","close":1287.0},{"date":"2018-10-16","close":1299.0},{"date":"2018-10-17","close":1354.0},{"date":"2018-10-18","close":1457.0},{"date":"2018-10-19","close":1432.0},{"date":"2018-10-22","close":1351.0},{"date":"2018-10-23","close":1306.0},{"date":"2018-10-24","close":1247.0},{"date":"2018-10-25","close":1251.0},{"date":"2018-10-26","close":1203.0},{"date":"2018-10-29","close":1089.0},{"date":"2018-10-30","close":1147.0},{"date":"2018-10-31","close":1147.0},{"date":"2018-11-01","close":1185.0},{"date":"2018-11-02","close":1468.0},{"date":"2018-11-05","close":1387.0},{"date":"2018-11-06","close":1373.0},{"date":"2018-11-07","close":1317.0},{"date":"2018-11-08","close":1361.0},{"date":"2018-11-09","close":1346.0},{"date":"2018-11-12","close":1306.0},{"date":"2018-11-13","close":1276.0},{"date":"2018-11-14","close":1276.0},{"date":"2018-11-15","close":1325.0},{"date":"2018-11-16","close":1336.0},{"date":"2018-11-19","close":1351.0},{"date":"2018-11-20","close":1346.0},{"date":"2018-11-21","close":1351.0},{"date":"2018-11-22","close":1332.0},{"date":"2018-11-23","close":1317.0},{"date":"2018-11-26","close":1314.0},{"date":"2018-11-27","close":1346.0},{"date":"2018-11-28","close":1317.0},{"date":"2018-11-29","close":1328.0},{"date":"2018-11-30","close":1358.0},{"date":"2018-12-03","close":1402.0},{"date":"2018-12-04","close":1409.0},{"date":"2018-12-05","close":1402.0},{"date":"2018-12-06","close":1361.0},{"date":"2018-12-07","close":1443.0},{"date":"2018-12-10","close":1409.0},{"date":"2018-12-11","close":1384.0},{"date":"2018-12-12","close":1328.0},{"date":"2018-12-13","close":1343.0},{"date":"2018-12-14","close":1310.0},{"date":"2018-12-17","close":1255.0},{"date":"2018-12-18","close":1280.0},{"date":"2018-12-19","close":1296.0},{"date":"2018-12-20","close":1287.0},{"date":"2018-12-21","close":1276.0},{"date":"2018-12-24","close":1269.0},{"date":"2018-12-26","close":1203.0},{"date":"2018-12-27","close":1244.0},{"date":"2018-12-28","close":1274.0},{"date":"2019-01-02","close":1247.0},{"date":"2019-01-03","close":1296.0},{"date":"2019-01-04","close":1287.0},{"date":"2019-01-07","close":1299.0},{"date":"2019-01-08","close":1336.0},{"date":"2019-01-09","close":1346.0},{"date":"2019-01-10","close":1354.0},{"date":"2019-01-11","close":1398.0},{"date":"2019-01-14","close":1406.0},{"date":"2019-01-15","close":1453.0},{"date":"2019-01-16","close":1461.0},{"date":"2019-01-17","close":1414.0},{"date":"2019-01-18","close":1520.0},{"date":"2019-01-21","close":1498.0},{"date":"2019-01-22","close":1520.0},{"date":"2019-01-23","close":1517.0},{"date":"2019-01-24","close":1517.0},{"date":"2019-01-25","close":1524.0},{"date":"2019-01-28","close":1513.0},{"date":"2019-01-29","close":1457.0},{"date":"2019-01-30","close":1527.0},{"date":"2019-01-31","close":1508.0},{"date":"2019-02-01","close":1549.0},{"date":"2019-02-07","close":1763.0},{"date":"2019-02-08","close":1778.0},{"date":"2019-02-11","close":1811.0},{"date":"2019-02-12","close":1778.0},{"date":"2019-02-13","close":1734.0},{"date":"2019-02-14","close":1727.0},{"date":"2019-02-15","close":1707.0},{"date":"2019-02-18","close":1730.0},{"date":"2019-02-19","close":1774.0},{"date":"2019-02-20","close":1727.0},{"date":"2019-02-21","close":1671.0},{"date":"2019-02-22","close":1715.0},{"date":"2019-02-25","close":1693.0},{"date":"2019-02-26","close":1697.0},{"date":"2019-02-27","close":1707.0},{"date":"2019-02-28","close":1453.0},{"date":"2019-03-04","close":1439.0},{"date":"2019-03-05","close":1453.0},{"date":"2019-03-06","close":1406.0},{"date":"2019-03-07","close":1346.0},{"date":"2019-03-08","close":1346.0},{"date":"2019-03-11","close":1332.0},{"date":"2019-03-12","close":1369.0},{"date":"2019-03-13","close":1340.0},{"date":"2019-03-14","close":1354.0},{"date":"2019-03-15","close":1285.0},{"date":"2019-03-18","close":1306.0},{"date":"2019-03-19","close":1336.0},{"date":"2019-03-20","close":1317.0},{"date":"2019-03-21","close":1306.0},{"date":"2019-03-22","close":1303.0},{"date":"2019-03-25","close":1287.0},{"date":"2019-03-26","close":1336.0},{"date":"2019-03-27","close":1384.0},{"date":"2019-03-28","close":1354.0},{"date":"2019-03-29","close":1387.0},{"date":"2019-04-01","close":1376.0},{"date":"2019-04-02","close":1387.0},{"date":"2019-04-03","close":1501.0},{"date":"2019-04-04","close":1476.0},{"date":"2019-04-05","close":1554.0},{"date":"2019-04-08","close":1520.0},{"date":"2019-04-09","close":1487.0},{"date":"2019-04-10","close":1506.0},{"date":"2019-04-11","close":1508.0},{"date":"2019-04-12","close":1472.0},{"date":"2019-04-15","close":1461.0},{"date":"2019-04-16","close":1432.0},{"date":"2019-04-17","close":1435.0},{"date":"2019-04-18","close":1450.0},{"date":"2019-04-19","close":1468.0},{"date":"2019-04-22","close":1508.0},{"date":"2019-04-23","close":1472.0},{"date":"2019-04-24","close":1480.0},{"date":"2019-04-25","close":1450.0},{"date":"2019-04-26","close":1439.0},{"date":"2019-04-29","close":1406.0},{"date":"2019-04-30","close":1398.0},{"date":"2019-05-02","close":1409.0},{"date":"2019-05-03","close":1416.0},{"date":"2019-05-07","close":1395.0},{"date":"2019-05-08","close":1391.0},{"date":"2019-05-09","close":1351.0},{"date":"2019-05-10","close":1340.0},{"date":"2019-05-13","close":1321.0},{"date":"2019-05-14","close":1321.0},{"date":"2019-05-15","close":1336.0},{"date":"2019-05-16","close":1336.0},{"date":"2019-05-17","close":1366.0},{"date":"2019-05-20","close":1351.0},{"date":"2019-05-21","close":1343.0},{"date":"2019-05-22","close":1336.0},{"date":"2019-05-23","close":1303.0},{"date":"2019-05-24","close":1296.0},{"date":"2019-05-27","close":1287.0},{"date":"2019-05-28","close":1340.0},{"date":"2019-05-29","close":1276.0},{"date":"2019-05-30","close":982.0},{"date":"2019-05-31","close":993.0},{"date":"2019-06-03","close":979.0},{"date":"2019-06-04","close":997.0},{"date":"2019-06-05","close":1030.0},{"date":"2019-06-07","close":1030.0},{"date":"2019-06-10","close":1026.0},{"date":"2019-06-11","close":1064.0},{"date":"2019-06-12","close":1074.0},{"date":"2019-06-13","close":1089.0},{"date":"2019-06-14","close":1100.0},{"date":"2019-06-17","close":1089.0},{"date":"2019-06-18","close":1093.0},{"date":"2019-06-19","close":1119.0},{"date":"2019-06-20","close":1119.0},{"date":"2019-06-21","close":1104.0},{"date":"2019-06-24","close":1174.0},{"date":"2019-06-25","close":1195.0},{"date":"2019-06-26","close":1225.0},{"date":"2019-06-27","close":1163.0},{"date":"2019-06-28","close":1134.0},{"date":"2019-07-01","close":1195.0},{"date":"2019-07-02","close":1195.0},{"date":"2019-07-03","close":1155.0},{"date":"2019-07-04","close":1155.0},{"date":"2019-07-05","close":1184.0},{"date":"2019-07-08","close":1125.0},{"date":"2019-07-09","close":1125.0},{"date":"2019-07-10","close":1125.0},{"date":"2019-07-11","close":1175.0},{"date":"2019-07-12","close":1150.0},{"date":"2019-07-15","close":1142.0},{"date":"2019-07-16","close":1125.0},{"date":"2019-07-17","close":1064.0},{"date":"2019-07-18","close":1075.0},{"date":"2019-07-19","close":1075.0},{"date":"2019-07-22","close":1051.0},{"date":"2019-07-23","close":1005.0},{"date":"2019-07-24","close":972.0},{"date":"2019-07-25","close":972.0},{"date":"2019-07-26","close":968.0},{"date":"2019-07-29","close":923.0},{"date":"2019-07-30","close":939.0},{"date":"2019-07-31","close":931.0},{"date":"2019-08-01","close":877.0},{"date":"2019-08-02","close":843.0},{"date":"2019-08-05","close":773.0},{"date":"2019-08-06","close":771.0},{"date":"2019-08-07","close":791.0},{"date":"2019-08-08","close":843.0},{"date":"2019-08-09","close":840.0},{"date":"2019-08-12","close":852.0},{"date":"2019-08-13","close":860.0},{"date":"2019-08-14","close":869.0},{"date":"2019-08-16","close":843.0},{"date":"2019-08-19","close":894.0},{"date":"2019-08-20","close":873.0},{"date":"2019-08-21","close":864.0},{"date":"2019-08-22","close":860.0},{"date":"2019-08-23","close":843.0},{"date":"2019-08-26","close":743.0},{"date":"2019-08-27","close":739.0},{"date":"2019-08-28","close":744.0},{"date":"2019-08-29","close":728.0},{"date":"2019-08-30","close":749.0},{"date":"2019-09-02","close":760.0},{"date":"2019-09-03","close":762.0},{"date":"2019-09-04","close":779.0},{"date":"2019-09-05","close":784.0},{"date":"2019-09-06","close":780.0},{"date":"2019-09-09","close":757.0},{"date":"2019-09-10","close":778.0},{"date":"2019-09-11","close":786.0},{"date":"2019-09-16","close":852.0},{"date":"2019-09-17","close":869.0},{"date":"2019-09-18","close":914.0},{"date":"2019-09-19","close":902.0},{"date":"2019-09-20","close":944.0},{"date":"2019-09-23","close":960.0},{"date":"2019-09-24","close":960.0},{"date":"2019-09-25","close":980.0},{"date":"2019-09-26","close":1064.0},{"date":"2019-09-27","close":1017.0},{"date":"2019-09-30","close":1155.0},{"date":"2019-10-01","close":1075.0},{"date":"2019-10-02","close":1075.0},{"date":"2019-10-04","close":1075.0},{"date":"2019-10-07","close":902.0},{"date":"2019-10-08","close":931.0},{"date":"2019-10-10","close":910.0},{"date":"2019-10-11","close":889.0},{"date":"2019-10-14","close":926.0},{"date":"2019-10-15","close":918.0},{"date":"2019-10-16","close":923.0},{"date":"2019-10-17","close":906.0},{"date":"2019-10-18","close":926.0},{"date":"2019-10-21","close":897.0},{"date":"2019-10-22","close":910.0},{"date":"2019-10-23","close":860.0},{"date":"2019-10-24","close":860.0},{"date":"2019-10-25","close":848.0},{"date":"2019-10-28","close":848.0},{"date":"2019-10-29","close":860.0},{"date":"2019-10-30","close":840.0},{"date":"2019-10-31","close":848.0},{"date":"2019-11-01","close":864.0},{"date":"2019-11-04","close":869.0},{"date":"2019-11-05","close":864.0},{"date":"2019-11-06","close":906.0},{"date":"2019-11-07","close":889.0},{"date":"2019-11-08","close":897.0},{"date":"2019-11-11","close":881.0},{"date":"2019-11-12","close":902.0},{"date":"2019-11-13","close":897.0},{"date":"2019-11-14","close":885.0},{"date":"2019-11-15","close":897.0},{"date":"2019-11-18","close":914.0},{"date":"2019-11-19","close":885.0},{"date":"2019-11-20","close":848.0},{"date":"2019-11-21","close":835.0},{"date":"2019-11-22","close":848.0},{"date":"2019-11-25","close":852.0},{"date":"2019-11-26","close":885.0},{"date":"2019-11-27","close":864.0},{"date":"2019-11-28","close":852.0},{"date":"2019-11-29","close":832.0},{"date":"2019-12-02","close":832.0},{"date":"2019-12-03","close":852.0},{"date":"2019-12-04","close":821.0},{"date":"2019-12-05","close":810.0},{"date":"2019-12-06","close":823.0},{"date":"2019-12-09","close":852.0},{"date":"2019-12-10","close":832.0},{"date":"2019-12-11","close":843.0},{"date":"2019-12-12","close":852.0},{"date":"2019-12-13","close":860.0},{"date":"2019-12-16","close":864.0},{"date":"2019-12-17","close":840.0},{"date":"2019-12-18","close":843.0},{"date":"2019-12-19","close":840.0},{"date":"2019-12-20","close":840.0},{"date":"2019-12-23","close":840.0},{"date":"2019-12-24","close":852.0},{"date":"2019-12-26","close":852.0},{"date":"2019-12-27","close":869.0},{"date":"2019-12-30","close":869.0},{"date":"2020-01-02","close":877.0},{"date":"2020-01-03","close":860.0},{"date":"2020-01-06","close":832.0},{"date":"2020-01-07","close":852.0},{"date":"2020-01-08","close":821.0},{"date":"2020-01-09","close":889.0},{"date":"2020-01-10","close":906.0},{"date":"2020-01-13","close":926.0},{"date":"2020-01-14","close":906.0},{"date":"2020-01-15","close":939.0},{"date":"2020-01-16","close":931.0},{"date":"2020-01-17","close":926.0},{"date":"2020-01-20","close":897.0},{"date":"2020-01-21","close":918.0},{"date":"2020-01-22","close":910.0},{"date":"2020-01-23","close":914.0},{"date":"2020-01-28","close":873.0},{"date":"2020-01-29","close":877.0},{"date":"2020-01-30","close":835.0},{"date":"2020-01-31","close":823.0},{"date":"2020-02-03","close":813.0},{"date":"2020-02-04","close":835.0},{"date":"2020-02-05","close":840.0},{"date":"2020-02-06","close":856.0},{"date":"2020-02-07","close":860.0},{"date":"2020-02-10","close":902.0},{"date":"2020-02-11","close":881.0},{"date":"2020-02-12","close":894.0},{"date":"2020-02-13","close":897.0},{"date":"2020-02-14","close":894.0},{"date":"2020-02-17","close":897.0},{"date":"2020-02-18","close":873.0},{"date":"2020-02-19","close":1134.0},{"date":"2020-02-20","close":1208.0},{"date":"2020-02-21","close":1212.0},{"date":"2020-02-24","close":1046.0},{"date":"2020-02-25","close":1067.0},{"date":"2020-02-26","close":1080.0},{"date":"2020-02-27","close":1017.0},{"date":"2020-02-28","close":968.0},{"date":"2020-03-02","close":968.0},{"date":"2020-03-03","close":1043.0},{"date":"2020-03-04","close":1105.0},{"date":"2020-03-05","close":1080.0},{"date":"2020-03-06","close":1067.0},{"date":"2020-03-09","close":1014.0},{"date":"2020-03-10","close":1072.0},{"date":"2020-03-11","close":1043.0},{"date":"2020-03-12","close":1096.0},{"date":"2020-03-13","close":1067.0},{"date":"2020-03-16","close":1043.0},{"date":"2020-03-17","close":1129.0},{"date":"2020-03-18","close":1030.0},{"date":"2020-03-19","close":1014.0},{"date":"2020-03-20","close":1080.0},{"date":"2020-03-23","close":993.0},{"date":"2020-03-24","close":1059.0},{"date":"2020-03-25","close":1080.0},{"date":"2020-03-26","close":1245.0},{"date":"2020-03-27","close":1233.0},{"date":"2020-03-30","close":1481.0},{"date":"2020-03-31","close":1424.0},{"date":"2020-04-01","close":1275.0},{"date":"2020-04-02","close":1328.0},{"date":"2020-04-03","close":1366.0},{"date":"2020-04-06","close":1465.0},{"date":"2020-04-07","close":1369.0},{"date":"2020-04-08","close":1320.0},{"date":"2020-04-09","close":1353.0},{"date":"2020-04-10","close":1275.0},{"date":"2020-04-13","close":1179.0},{"date":"2020-04-14","close":1229.0},{"date":"2020-04-16","close":1366.0},{"date":"2020-04-17","close":1366.0},{"date":"2020-04-20","close":1398.0},{"date":"2020-04-21","close":1328.0},{"date":"2020-04-22","close":1523.0},{"date":"2020-04-23","close":1416.0},{"date":"2020-04-24","close":1357.0},{"date":"2020-04-27","close":1390.0},{"date":"2020-04-28","close":1406.0},{"date":"2020-04-29","close":1353.0},{"date":"2020-05-04","close":1349.0},{"date":"2020-05-06","close":1369.0},{"date":"2020-05-07","close":1406.0},{"date":"2020-05-08","close":1424.0},{"date":"2020-05-11","close":1374.0},{"date":"2020-05-12","close":1378.0},{"date":"2020-05-13","close":1436.0},{"date":"2020-05-14","close":1395.0},{"date":"2020-05-15","close":1390.0},{"date":"2020-05-18","close":1366.0},{"date":"2020-05-19","close":1403.0},{"date":"2020-05-20","close":1406.0},{"date":"2020-05-21","close":1403.0},{"date":"2020-05-22","close":1382.0},{"date":"2020-05-25","close":1406.0},{"date":"2020-05-26","close":1427.0},{"date":"2020-05-27","close":1398.0},{"date":"2020-05-28","close":1378.0},{"date":"2020-05-29","close":1374.0},{"date":"2020-06-01","close":1378.0},{"date":"2020-06-02","close":1416.0},{"date":"2020-06-03","close":1398.0},{"date":"2020-06-04","close":1395.0},{"date":"2020-06-05","close":1440.0},{"date":"2020-06-08","close":1416.0},{"date":"2020-06-09","close":1398.0},{"date":"2020-06-10","close":1390.0},{"date":"2020-06-11","close":1366.0},{"date":"2020-06-12","close":1324.0},{"date":"2020-06-15","close":1171.0},{"date":"2020-06-16","close":1241.0},{"date":"2020-06-17","close":1192.0},{"date":"2020-06-18","close":1192.0},{"date":"2020-06-19","close":1212.0},{"date":"2020-06-22","close":1192.0},{"date":"2020-06-23","close":1184.0},{"date":"2020-06-24","close":1254.0},{"date":"2020-06-25","close":1221.0},{"date":"2020-06-26","close":1204.0},{"date":"2020-06-29","close":1192.0},{"date":"2020-06-30","close":1204.0},{"date":"2020-07-01","close":1216.0},{"date":"2020-07-02","close":1233.0},{"date":"2020-07-03","close":1241.0},{"date":"2020-07-06","close":1249.0},{"date":"2020-07-07","close":1229.0},{"date":"2020-07-08","close":1275.0},{"date":"2020-07-09","close":1270.0},{"date":"2020-07-10","close":1237.0},{"date":"2020-07-13","close":1283.0},{"date":"2020-07-14","close":1275.0},{"date":"2020-07-15","close":1283.0},{"date":"2020-07-16","close":1266.0},{"date":"2020-07-17","close":1286.0},{"date":"2020-07-20","close":1336.0},{"date":"2020-07-21","close":1320.0},{"date":"2020-07-22","close":1304.0},{"date":"2020-07-23","close":1275.0},{"date":"2020-07-24","close":1254.0},{"date":"2020-07-27","close":1299.0},{"date":"2020-07-28","close":1275.0},{"date":"2020-07-29","close":1258.0},{"date":"2020-07-30","close":1270.0},{"date":"2020-07-31","close":1254.0},{"date":"2020-08-03","close":1324.0},{"date":"2020-08-04","close":1304.0},{"date":"2020-08-05","close":1307.0},{"date":"2020-08-06","close":1336.0},{"date":"2020-08-07","close":1332.0},{"date":"2020-08-10","close":1382.0},{"date":"2020-08-11","close":1436.0},{"date":"2020-08-12","close":1369.0},{"date":"2020-08-13","close":1324.0},{"date":"2020-08-14","close":1316.0},{"date":"2020-08-18","close":1195.0},{"date":"2020-08-19","close":1171.0},{"date":"2020-08-20","close":1125.0},{"date":"2020-08-21","close":1155.0},{"date":"2020-08-24","close":1175.0},{"date":"2020-08-25","close":1212.0},{"date":"2020-08-26","close":1208.0},{"date":"2020-08-27","close":1150.0},{"date":"2020-08-28","close":1150.0},{"date":"2020-08-31","close":1166.0},{"date":"2020-09-01","close":1195.0},{"date":"2020-09-02","close":1233.0},{"date":"2020-09-03","close":1204.0},{"date":"2020-09-04","close":1200.0},{"date":"2020-09-07","close":1208.0},{"date":"2020-09-08","close":1204.0},{"date":"2020-09-09","close":1200.0},{"date":"2020-09-10","close":1195.0},{"date":"2020-09-11","close":1212.0},{"date":"2020-09-14","close":1254.0},{"date":"2020-09-15","close":1275.0},{"date":"2020-09-16","close":1237.0},{"date":"2020-09-17","close":1216.0},{"date":"2020-09-18","close":1212.0},{"date":"2020-09-21","close":1171.0},{"date":"2020-09-22","close":1117.0},{"date":"2020-09-23","close":1125.0},{"date":"2020-09-24","close":1125.0},{"date":"2020-09-25","close":1121.0},{"date":"2020-09-28","close":1137.0},{"date":"2020-09-29","close":1192.0},{"date":"2020-10-05","close":1187.0},{"date":"2020-10-06","close":1192.0},{"date":"2020-10-07","close":1212.0},{"date":"2020-10-08","close":1200.0},{"date":"2020-10-12","close":1221.0},{"date":"2020-10-13","close":1221.0},{"date":"2020-10-14","close":1204.0},{"date":"2020-10-15","close":1179.0},{"date":"2020-10-16","close":1134.0},{"date":"2020-10-19","close":1150.0},{"date":"2020-10-20","close":1150.0},{"date":"2020-10-21","close":1158.0},{"date":"2020-10-22","close":1150.0},{"date":"2020-10-23","close":1142.0},{"date":"2020-10-26","close":1105.0},{"date":"2020-10-27","close":1101.0},{"date":"2020-10-28","close":1113.0},{"date":"2020-10-29","close":1105.0},{"date":"2020-10-30","close":1092.0},{"date":"2020-11-02","close":1125.0},{"date":"2020-11-03","close":1121.0},{"date":"2020-11-04","close":1125.0},{"date":"2020-11-05","close":1142.0},{"date":"2020-11-06","close":1121.0},{"date":"2020-11-09","close":1158.0},{"date":"2020-11-10","close":1171.0},{"date":"2020-11-11","close":1200.0},{"date":"2020-11-12","close":1184.0},{"date":"2020-11-13","close":1150.0},{"date":"2020-11-16","close":1150.0},{"date":"2020-11-17","close":1150.0},{"date":"2020-11-18","close":1163.0},{"date":"2020-11-19","close":1171.0},{"date":"2020-11-20","close":1171.0},{"date":"2020-11-23","close":1204.0},{"date":"2020-11-24","close":1195.0},{"date":"2020-11-25","close":1184.0},{"date":"2020-11-26","close":1171.0},{"date":"2020-11-27","close":1158.0},{"date":"2020-11-30","close":1163.0},{"date":"2020-12-01","close":1155.0},{"date":"2020-12-02","close":1150.0},{"date":"2020-12-03","close":1166.0},{"date":"2020-12-04","close":1146.0},{"date":"2020-12-07","close":1125.0},{"date":"2020-12-08","close":1121.0},{"date":"2020-12-09","close":1117.0},{"date":"2020-12-10","close":1137.0},{"date":"2020-12-11","close":1192.0},{"date":"2020-12-14","close":1166.0},{"date":"2020-12-15","close":1187.0},{"date":"2020-12-16","close":1187.0},{"date":"2020-12-17","close":1166.0},{"date":"2020-12-18","close":1195.0},{"date":"2020-12-21","close":1187.0},{"date":"2020-12-22","close":1142.0},{"date":"2020-12-23","close":1155.0},{"date":"2020-12-24","close":1142.0},{"date":"2020-12-28","close":1101.0},{"date":"2020-12-29","close":1117.0},{"date":"2020-12-30","close":1142.0},{"date":"2021-01-04","close":1150.0},{"date":"2021-01-05","close":1158.0},{"date":"2021-01-06","close":1163.0},{"date":"2021-01-07","close":1163.0},{"date":"2021-01-08","close":1146.0},{"date":"2021-01-11","close":1125.0},{"date":"2021-01-12","close":1125.0},{"date":"2021-01-13","close":1137.0},{"date":"2021-01-14","close":1158.0},{"date":"2021-01-15","close":1166.0},{"date":"2021-01-18","close":1187.0},{"date":"2021-01-19","close":1241.0},{"date":"2021-01-20","close":1229.0},{"date":"2021-01-21","close":1212.0},{"date":"2021-01-22","close":1237.0},{"date":"2021-01-25","close":1204.0},{"date":"2021-01-26","close":1171.0},{"date":"2021-01-27","close":1158.0},{"date":"2021-01-28","close":1129.0},{"date":"2021-01-29","close":1117.0},{"date":"2021-02-01","close":1129.0},{"date":"2021-02-02","close":1142.0},{"date":"2021-02-03","close":1150.0},{"date":"2021-02-04","close":1137.0},{"date":"2021-02-05","close":1137.0},{"date":"2021-02-08","close":1142.0},{"date":"2021-02-09","close":1125.0},{"date":"2021-02-10","close":1121.0},{"date":"2021-02-15","close":1121.0},{"date":"2021-02-16","close":1137.0},{"date":"2021-02-17","close":1146.0},{"date":"2021-02-18","close":1129.0},{"date":"2021-02-19","close":1142.0},{"date":"2021-02-22","close":1129.0},{"date":"2021-02-23","close":1125.0},{"date":"2021-02-24","close":1101.0},{"date":"2021-02-25","close":1105.0},{"date":"2021-02-26","close":1075.0},{"date":"2021-03-02","close":1080.0},{"date":"2021-03-03","close":1088.0},{"date":"2021-03-04","close":1096.0},{"date":"2021-03-05","close":1092.0},{"date":"2021-03-08","close":1137.0},{"date":"2021-03-09","close":1175.0},{"date":"2021-03-10","close":1129.0},{"date":"2021-03-11","close":1171.0},{"date":"2021-03-12","close":1171.0},{"date":"2021-03-15","close":1192.0},{"date":"2021-03-16","close":1179.0},{"date":"2021-03-17","close":1184.0},{"date":"2021-03-18","close":1179.0},{"date":"2021-03-19","close":1187.0},{"date":"2021-03-22","close":1179.0},{"date":"2021-03-23","close":1225.0},{"date":"2021-03-24","close":1266.0},{"date":"2021-03-25","close":1249.0},{"date":"2021-03-26","close":1262.0},{"date":"2021-03-29","close":1345.0},{"date":"2021-03-30","close":1286.0},{"date":"2021-03-31","close":1249.0},{"date":"2021-04-01","close":1237.0},{"date":"2021-04-02","close":1278.0},{"date":"2021-04-05","close":1275.0},{"date":"2021-04-06","close":1316.0},{"date":"2021-04-07","close":1336.0},{"date":"2021-04-08","close":1291.0},{"date":"2021-04-09","close":1324.0},{"date":"2021-04-12","close":1307.0},{"date":"2021-04-13","close":1312.0},{"date":"2021-04-14","close":1316.0},{"date":"2021-04-15","close":1324.0},{"date":"2021-04-16","close":1332.0},{"date":"2021-04-19","close":1332.0},{"date":"2021-04-20","close":1316.0},{"date":"2021-04-21","close":1291.0},{"date":"2021-04-22","close":1291.0},{"date":"2021-04-23","close":1286.0},{"date":"2021-04-26","close":1296.0},{"date":"2021-04-27","close":1345.0},{"date":"2021-04-28","close":1283.0},{"date":"2021-04-29","close":1258.0},{"date":"2021-04-30","close":1249.0},{"date":"2021-05-03","close":1237.0},{"date":"2021-05-04","close":1245.0},{"date":"2021-05-06","close":1275.0},{"date":"2021-05-07","close":1316.0},{"date":"2021-05-10","close":1328.0},{"date":"2021-05-11","close":1353.0},{"date":"2021-05-12","close":1324.0},{"date":"2021-05-13","close":1304.0},{"date":"2021-05-14","close":1390.0},{"date":"2021-05-17","close":1349.0},{"date":"2021-05-18","close":1424.0},{"date":"2021-05-20","close":1406.0},{"date":"2021-05-21","close":1345.0},{"date":"2021-05-24","close":1345.0},{"date":"2021-05-25","close":1378.0},{"date":"2021-05-26","close":1345.0},{"date":"2021-05-27","close":1345.0},{"date":"2021-05-28","close":1353.0},{"date":"2021-05-31","close":1406.0},{"date":"2021-06-01","close":1395.0},{"date":"2021-06-02","close":1813.0},{"date":"2021-06-03","close":1899.0},{"date":"2021-06-04","close":1904.0},{"date":"2021-06-07","close":1883.0},{"date":"2021-06-08","close":1912.0},{"date":"2021-06-09","close":2061.0},{"date":"2021-06-10","close":1784.0},{"date":"2021-06-11","close":1800.0},{"date":"2021-06-14","close":1800.0},{"date":"2021-06-15","close":1771.0},{"date":"2021-06-16","close":2301.0},{"date":"2021-06-17","close":2405.0},{"date":"2021-06-18","close":2421.0},{"date":"2021-06-21","close":2260.0},{"date":"2021-06-22","close":2152.0},{"date":"2021-06-23","close":2210.0},{"date":"2021-06-24","close":2355.0},{"date":"2021-06-25","close":2256.0},{"date":"2021-06-28","close":2376.0},{"date":"2021-06-29","close":2301.0},{"date":"2021-06-30","close":2545.0},{"date":"2021-07-01","close":2417.0},{"date":"2021-07-02","close":2313.0},{"date":"2021-07-05","close":2322.0},{"date":"2021-07-06","close":2360.0},{"date":"2021-07-07","close":2347.0},{"date":"2021-07-08","close":2193.0},{"date":"2021-07-09","close":2136.0},{"date":"2021-07-12","close":2139.0},{"date":"2021-07-13","close":2160.0},{"date":"2021-07-14","close":2082.0},{"date":"2021-07-15","close":2069.0},{"date":"2021-07-16","close":2040.0},{"date":"2021-07-19","close":1974.0},{"date":"2021-07-20","close":1941.0},{"date":"2021-07-21","close":1916.0},{"date":"2021-07-22","close":1896.0},{"date":"2021-07-23","close":1925.0},{"date":"2021-07-26","close":2032.0},{"date":"2021-07-27","close":2119.0},{"date":"2021-07-28","close":2156.0},{"date":"2021-07-29","close":2139.0},{"date":"2021-07-30","close":2073.0},{"date":"2021-08-02","close":2061.0},{"date":"2021-08-03","close":1987.0},{"date":"2021-08-04","close":2099.0},{"date":"2021-08-05","close":2086.0},{"date":"2021-08-06","close":1995.0},{"date":"2021-08-09","close":1883.0},{"date":"2021-08-10","close":1888.0},{"date":"2021-08-11","close":1850.0},{"date":"2021-08-12","close":1841.0},{"date":"2021-08-13","close":1825.0},{"date":"2021-08-17","close":1717.0},{"date":"2021-08-18","close":1792.0},{"date":"2021-08-19","close":1734.0},{"date":"2021-08-20","close":1693.0},{"date":"2021-08-23","close":1705.0},{"date":"2021-08-24","close":1800.0},{"date":"2021-08-25","close":1796.0},{"date":"2021-08-26","close":1779.0},{"date":"2021-08-27","close":1788.0},{"date":"2021-08-30","close":1788.0},{"date":"2021-08-31","close":1750.0},{"date":"2021-09-01","close":1784.0},{"date":"2021-09-02","close":1821.0},{"date":"2021-09-03","close":1750.0},{"date":"2021-09-06","close":1721.0},{"date":"2021-09-07","close":1738.0},{"date":"2021-09-08","close":1717.0},{"date":"2021-09-09","close":1684.0},{"date":"2021-09-10","close":1659.0},{"date":"2021-09-13","close":1627.0},{"date":"2021-09-14","close":1667.0},{"date":"2021-09-15","close":1647.0},{"date":"2021-09-16","close":1606.0},{"date":"2021-09-17","close":1622.0},{"date":"2021-09-23","close":1622.0},{"date":"2021-09-24","close":1593.0},{"date":"2021-09-27","close":1713.0},{"date":"2021-09-28","close":1643.0},{"date":"2021-09-29","close":1614.0},{"date":"2021-09-30","close":1610.0},{"date":"2021-10-01","close":1527.0},{"date":"2021-10-05","close":1477.0},{"date":"2021-10-06","close":1366.0},{"date":"2021-10-07","close":1436.0},{"date":"2021-10-08","close":1489.0},{"date":"2021-10-12","close":1419.0},{"date":"2021-10-13","close":1473.0},{"date":"2021-10-14","close":1510.0},{"date":"2021-10-15","close":1556.0},{"date":"2021-10-18","close":1531.0},{"date":"2021-10-19","close":1589.0},{"date":"2021-10-20","close":1547.0},{"date":"2021-10-21","close":1518.0},{"date":"2021-10-22","close":1531.0},{"date":"2021-10-25","close":1577.0},{"date":"2021-10-26","close":1573.0},{"date":"2021-10-27","close":1515.0},{"date":"2021-10-28","close":1518.0},{"date":"2021-10-29","close":1556.0},{"date":"2021-11-01","close":1610.0},{"date":"2021-11-02","close":1667.0},{"date":"2021-11-03","close":1589.0},{"date":"2021-11-04","close":1676.0},{"date":"2021-11-05","close":1705.0},{"date":"2021-11-08","close":2049.0},{"date":"2021-11-09","close":2032.0},{"date":"2021-11-10","close":1941.0},{"date":"2021-11-11","close":1945.0},{"date":"2021-11-12","close":1875.0},{"date":"2021-11-15","close":1908.0},{"date":"2021-11-16","close":1966.0},{"date":"2021-11-17","close":1506.0},{"date":"2021-11-18","close":1444.0},{"date":"2021-11-19","close":1465.0},{"date":"2021-11-22","close":1427.0},{"date":"2021-11-23","close":1386.0},{"date":"2021-11-24","close":1403.0},{"date":"2021-11-25","close":1366.0},{"date":"2021-11-26","close":1324.0},{"date":"2021-11-29","close":1312.0},{"date":"2021-11-30","close":1221.0},{"date":"2021-12-01","close":1296.0},{"date":"2021-12-02","close":1327.0},{"date":"2021-12-03","close":1373.0},{"date":"2021-12-06","close":1391.0},{"date":"2021-12-07","close":1414.0},{"date":"2021-12-08","close":1368.0},{"date":"2021-12-09","close":1396.0},{"date":"2021-12-10","close":1391.0},{"date":"2021-12-13","close":1391.0},{"date":"2021-12-14","close":1341.0},{"date":"2021-12-15","close":1327.0},{"date":"2021-12-16","close":1336.0},{"date":"2021-12-17","close":1314.0},{"date":"2021-12-20","close":1264.0},{"date":"2021-12-21","close":1264.0},{"date":"2021-12-22","close":1255.0},{"date":"2021-12-23","close":1245.0},{"date":"2021-12-24","close":1273.0},{"date":"2021-12-27","close":1255.0},{"date":"2021-12-28","close":1250.0},{"date":"2021-12-29","close":1273.0},{"date":"2021-12-30","close":1259.0},{"date":"2022-01-03","close":1305.0},{"date":"2022-01-04","close":1273.0},{"date":"2022-01-05","close":1205.0},{"date":"2022-01-06","close":1218.0},{"date":"2022-01-07","close":1255.0},{"date":"2022-01-10","close":1218.0},{"date":"2022-01-11","close":1236.0},{"date":"2022-01-12","close":1245.0},{"date":"2022-01-13","close":1209.0},{"date":"2022-01-14","close":1227.0},{"date":"2022-01-17","close":1282.0},{"date":"2022-01-18","close":1236.0},{"date":"2022-01-19","close":1214.0},{"date":"2022-01-20","close":1205.0},{"date":"2022-01-21","close":1150.0},{"date":"2022-01-24","close":1077.0},{"date":"2022-01-25","close":968.0},{"date":"2022-01-26","close":1041.0},{"date":"2022-01-27","close":1045.0},{"date":"2022-01-28","close":1077.0},{"date":"2022-02-03","close":1114.0},{"date":"2022-02-04","close":1109.0},{"date":"2022-02-07","close":1100.0},{"date":"2022-02-08","close":1105.0},{"date":"2022-02-09","close":1150.0},{"date":"2022-02-10","close":1109.0},{"date":"2022-02-11","close":1114.0},{"date":"2022-02-14","close":1054.0},{"date":"2022-02-15","close":1027.0},{"date":"2022-02-16","close":1114.0},{"date":"2022-02-17","close":1127.0},{"date":"2022-02-18","close":1155.0},{"date":"2022-02-21","close":1145.0},{"date":"2022-02-22","close":1100.0},{"date":"2022-02-23","close":1109.0},{"date":"2022-02-24","close":1059.0},{"date":"2022-02-25","close":1132.0},{"date":"2022-02-28","close":1123.0},{"date":"2022-03-02","close":1145.0},{"date":"2022-03-03","close":1241.0},{"date":"2022-03-04","close":1218.0},{"date":"2022-03-07","close":1255.0},{"date":"2022-03-08","close":1232.0},{"date":"2022-03-10","close":1277.0},{"date":"2022-03-11","close":1436.0},{"date":"2022-03-14","close":1450.0},{"date":"2022-03-15","close":1427.0},{"date":"2022-03-16","close":1500.0},{"date":"2022-03-17","close":1455.0},{"date":"2022-03-18","close":1446.0},{"date":"2022-03-21","close":1878.0},{"date":"2022-03-22","close":1809.0},{"date":"2022-03-23","close":1859.0},{"date":"2022-03-24","close":1878.0},{"date":"2022-03-25","close":2000.0},{"date":"2022-03-28","close":1964.0},{"date":"2022-03-29","close":1996.0},{"date":"2022-03-30","close":1982.0},{"date":"2022-03-31","close":1946.0},{"date":"2022-04-01","close":1846.0},{"date":"2022-04-04","close":1914.0},{"date":"2022-04-05","close":2028.0},{"date":"2022-04-06","close":1946.0},{"date":"2022-04-07","close":1841.0},{"date":"2022-04-08","close":1723.0},{"date":"2022-04-11","close":1677.0},{"date":"2022-04-12","close":1668.0},{"date":"2022-04-13","close":1637.0},{"date":"2022-04-14","close":1632.0},{"date":"2022-04-15","close":1700.0},{"date":"2022-04-18","close":1682.0},{"date":"2022-04-19","close":1650.0},{"date":"2022-04-20","close":1641.0},{"date":"2022-04-21","close":1750.0},{"date":"2022-04-22","close":1728.0},{"date":"2022-04-25","close":1682.0},{"date":"2022-04-26","close":1677.0},{"date":"2022-04-27","close":1664.0},{"date":"2022-04-28","close":1955.0},{"date":"2022-04-29","close":1882.0},{"date":"2022-05-02","close":1891.0},{"date":"2022-05-03","close":1864.0},{"date":"2022-05-04","close":1818.0},{"date":"2022-05-06","close":1809.0},{"date":"2022-05-09","close":1909.0},{"date":"2022-05-10","close":1891.0},{"date":"2022-05-11","close":1868.0},{"date":"2022-05-12","close":1682.0},{"date":"2022-05-13","close":1664.0},{"date":"2022-05-16","close":1687.0},{"date":"2022-05-17","close":1746.0},{"date":"2022-05-18","close":1700.0},{"date":"2022-05-19","close":1637.0},{"date":"2022-05-20","close":1668.0},{"date":"2022-05-23","close":1664.0},{"date":"2022-05-24","close":1591.0},{"date":"2022-05-25","close":1555.0},{"date":"2022-05-26","close":1555.0},{"date":"2022-05-27","close":1559.0},{"date":"2022-05-30","close":1587.0},{"date":"2022-05-31","close":1591.0},{"date":"2022-06-02","close":1546.0},{"date":"2022-06-03","close":1673.0},{"date":"2022-06-07","close":1655.0},{"date":"2022-06-08","close":1664.0},{"date":"2022-06-09","close":1646.0},{"date":"2022-06-10","close":1582.0},{"date":"2022-06-13","close":1473.0},{"date":"2022-06-14","close":1482.0},{"date":"2022-06-15","close":1368.0},{"date":"2022-06-16","close":1346.0},{"date":"2022-06-17","close":1364.0},{"date":"2022-06-20","close":1264.0},{"date":"2022-06-21","close":1323.0},{"date":"2022-06-22","close":1268.0},{"date":"2022-06-23","close":1209.0},{"date":"2022-06-24","close":1232.0},{"date":"2022-06-27","close":1296.0},{"date":"2022-06-28","close":1300.0},{"date":"2022-06-29","close":1373.0},{"date":"2022-06-30","close":1314.0},{"date":"2022-07-01","close":1232.0},{"date":"2022-07-04","close":1250.0},{"date":"2022-07-05","close":1277.0},{"date":"2022-07-06","close":1232.0},{"date":"2022-07-07","close":1250.0},{"date":"2022-07-08","close":1314.0},{"date":"2022-07-11","close":1296.0},{"date":"2022-07-12","close":1241.0},{"date":"2022-07-13","close":1223.0},{"date":"2022-07-14","close":1205.0},{"date":"2022-07-15","close":1186.0},{"date":"2022-07-18","close":1223.0},{"date":"2022-07-19","close":1309.0},{"date":"2022-07-20","close":1305.0},{"date":"2022-07-21","close":1314.0},{"date":"2022-07-22","close":1282.0},{"date":"2022-07-25","close":1273.0},{"date":"2022-07-26","close":1318.0},{"date":"2022-07-27","close":1364.0},{"date":"2022-07-28","close":1346.0},{"date":"2022-07-29","close":1355.0},{"date":"2022-08-01","close":1368.0},{"date":"2022-08-02","close":1341.0},{"date":"2022-08-03","close":1350.0},{"date":"2022-08-04","close":1359.0},{"date":"2022-08-05","close":1414.0},{"date":"2022-08-08","close":1418.0},{"date":"2022-08-09","close":1441.0},{"date":"2022-08-10","close":1573.0},{"date":"2022-08-11","close":1546.0},{"date":"2022-08-12","close":1537.0},{"date":"2022-08-16","close":1505.0},{"date":"2022-08-17","close":1455.0},{"date":"2022-08-18","close":1423.0},{"date":"2022-08-19","close":1396.0},{"date":"2022-08-22","close":1350.0},{"date":"2022-08-23","close":1314.0},{"date":"2022-08-24","close":1323.0},{"date":"2022-08-25","close":1359.0},{"date":"2022-08-26","close":1341.0},{"date":"2022-08-29","close":1296.0},{"date":"2022-08-30","close":1336.0},{"date":"2022-08-31","close":1350.0},{"date":"2022-09-01","close":1377.0},{"date":"2022-09-02","close":1491.0},{"date":"2022-09-05","close":1468.0},{"date":"2022-09-06","close":1323.0},{"date":"2022-09-07","close":1255.0},{"date":"2022-09-08","close":1282.0},{"date":"2022-09-13","close":1305.0},{"date":"2022-09-14","close":1282.0},{"date":"2022-09-15","close":1273.0},{"date":"2022-09-16","close":1227.0},{"date":"2022-09-19","close":1182.0},{"date":"2022-09-20","close":1195.0},{"date":"2022-09-21","close":1177.0},{"date":"2022-09-22","close":1145.0},{"date":"2022-09-23","close":1086.0},{"date":"2022-09-26","close":1009.0},{"date":"2022-09-27","close":1032.0},{"date":"2022-09-28","close":973.0},{"date":"2022-09-29","close":982.0},{"date":"2022-09-30","close":977.0},{"date":"2022-10-04","close":1009.0},{"date":"2022-10-05","close":1000.0},{"date":"2022-10-06","close":1032.0},{"date":"2022-10-07","close":1014.0},{"date":"2022-10-11","close":959.0},{"date":"2022-10-12","close":954.0},{"date":"2022-10-13","close":901.0},{"date":"2022-10-14","close":954.0},{"date":"2022-10-17","close":973.0},{"date":"2022-10-18","close":1000.0},{"date":"2022-10-19","close":973.0},{"date":"2022-10-20","close":959.0},{"date":"2022-10-21","close":945.0},{"date":"2022-10-24","close":982.0},{"date":"2022-10-25","close":964.0},{"date":"2022-10-26","close":932.0},{"date":"2022-10-27","close":950.0},{"date":"2022-10-28","close":945.0},{"date":"2022-10-31","close":964.0},{"date":"2022-11-01","close":986.0},{"date":"2022-11-02","close":973.0},{"date":"2022-11-03","close":964.0},{"date":"2022-11-04","close":954.0},{"date":"2022-11-07","close":986.0},{"date":"2022-11-08","close":1000.0},{"date":"2022-11-09","close":1004.0},{"date":"2022-11-10","close":1036.0},{"date":"2022-11-11","close":1032.0},{"date":"2022-11-14","close":1041.0},{"date":"2022-11-15","close":1059.0},{"date":"2022-11-16","close":1045.0},{"date":"2022-11-17","close":1050.0},{"date":"2022-11-18","close":1041.0},{"date":"2022-11-21","close":1009.0},{"date":"2022-11-22","close":1068.0},{"date":"2022-11-23","close":1068.0},{"date":"2022-11-24","close":1132.0},{"date":"2022-11-25","close":1132.0},{"date":"2022-11-28","close":1086.0},{"date":"2022-11-29","close":1086.0},{"date":"2022-11-30","close":1082.0},{"date":"2022-12-01","close":1082.0},{"date":"2022-12-02","close":1091.0},{"date":"2022-12-05","close":1073.0},{"date":"2022-12-06","close":1059.0},{"date":"2022-12-07","close":1036.0},{"date":"2022-12-08","close":1014.0},{"date":"2022-12-09","close":1018.0},{"date":"2022-12-12","close":1004.0},{"date":"2022-12-13","close":1004.0},{"date":"2022-12-14","close":1032.0},{"date":"2022-12-15","close":1036.0},{"date":"2022-12-16","close":1032.0},{"date":"2022-12-19","close":1023.0},{"date":"2022-12-20","close":991.0},{"date":"2022-12-21","close":995.0},{"date":"2022-12-22","close":1009.0},{"date":"2022-12-23","close":964.0},{"date":"2022-12-26","close":945.0},{"date":"2022-12-27","close":954.0},{"date":"2022-12-28","close":954.0},{"date":"2022-12-29","close":918.0},{"date":"2023-01-02","close":908.0},{"date":"2023-01-03","close":918.0},{"date":"2023-01-04","close":927.0},{"date":"2023-01-05","close":959.0},{"date":"2023-01-06","close":968.0},{"date":"2023-01-09","close":986.0},{"date":"2023-01-10","close":1214.0},{"date":"2023-01-11","close":1286.0},{"date":"2023-01-12","close":1255.0},{"date":"2023-01-13","close":1236.0},{"date":"2023-01-16","close":1173.0},{"date":"2023-01-17","close":1186.0},{"date":"2023-01-18","close":1109.0},{"date":"2023-01-19","close":1105.0},{"date":"2023-01-20","close":1118.0},{"date":"2023-01-25","close":1112.0},{"date":"2023-01-26","close":1131.0},{"date":"2023-01-27","close":1135.0},{"date":"2023-01-30","close":1142.0},{"date":"2023-01-31","close":1142.0},{"date":"2023-02-01","close":1130.0},{"date":"2023-02-02","close":1141.0},{"date":"2023-02-03","close":1125.0},{"date":"2023-02-06","close":1136.0},{"date":"2023-02-07","close":1156.0},{"date":"2023-02-08","close":1159.0},{"date":"2023-02-09","close":1158.0},{"date":"2023-02-10","close":1105.0},{"date":"2023-02-13","close":1093.0},{"date":"2023-02-14","close":1089.0},{"date":"2023-02-15","close":1062.0},{"date":"2023-02-16","close":1078.0},{"date":"2023-02-17","close":1065.0},{"date":"2023-02-20","close":1077.0},{"date":"2023-02-21","close":1088.0},{"date":"2023-02-22","close":1044.0},{"date":"2023-02-23","close":1051.0},{"date":"2023-02-24","close":1032.0},{"date":"2023-02-27","close":1021.0},{"date":"2023-02-28","close":1035.0},{"date":"2023-03-02","close":1049.0},{"date":"2023-03-03","close":1059.0},{"date":"2023-03-06","close":1059.0},{"date":"2023-03-07","close":1068.0},{"date":"2023-03-08","close":1037.0},{"date":"2023-03-09","close":1057.0},{"date":"2023-03-10","close":1019.0},{"date":"2023-03-13","close":1003.0},{"date":"2023-03-14","close":966.0},{"date":"2023-03-15","close":968.0},{"date":"2023-03-16","close":964.0},{"date":"2023-03-17","close":995.0},{"date":"2023-03-20","close":999.0},{"date":"2023-03-21","close":977.0},{"date":"2023-03-22","close":963.0},{"date":"2023-03-23","close":958.0},{"date":"2023-03-24","close":973.0},{"date":"2023-03-27","close":968.0},{"date":"2023-03-28","close":982.0},{"date":"2023-03-29","close":995.0},{"date":"2023-03-30","close":996.0},{"date":"2023-03-31","close":985.0},{"date":"2023-04-03","close":1008.0},{"date":"2023-04-04","close":1013.0},{"date":"2023-04-05","close":1016.0},{"date":"2023-04-06","close":993.0},{"date":"2023-04-07","close":986.0},{"date":"2023-04-10","close":961.0},{"date":"2023-04-11","close":978.0},{"date":"2023-04-12","close":984.0},{"date":"2023-04-13","close":991.0},{"date":"2023-04-14","close":1004.0},{"date":"2023-04-17","close":1175.0},{"date":"2023-04-18","close":1033.0},{"date":"2023-04-19","close":1024.0},{"date":"2023-04-20","close":1001.0},{"date":"2023-04-21","close":989.0},{"date":"2023-04-24","close":982.0},{"date":"2023-04-25","close":979.0},{"date":"2023-04-26","close":971.0},{"date":"2023-04-27","close":972.0},{"date":"2023-04-28","close":963.0},{"date":"2023-05-02","close":994.0},{"date":"2023-05-03","close":995.0},{"date":"2023-05-04","close":1014.0},{"date":"2023-05-08","close":1005.0},{"date":"2023-05-09","close":998.0},{"date":"2023-05-10","close":994.0},{"date":"2023-05-11","close":1009.0},{"date":"2023-05-12","close":1002.0},{"date":"2023-05-15","close":977.0},{"date":"2023-05-16","close":981.0},{"date":"2023-05-17","close":1008.0},{"date":"2023-05-18","close":1009.0},{"date":"2023-05-19","close":1017.0},{"date":"2023-05-22","close":1064.0},{"date":"2023-05-23","close":1066.0},{"date":"2023-05-24","close":1081.0},{"date":"2023-05-25","close":1084.0},{"date":"2023-05-26","close":1049.0},{"date":"2023-05-30","close":1036.0},{"date":"2023-05-31","close":1046.0},{"date":"2023-06-01","close":1044.0},{"date":"2023-06-02","close":1063.0},{"date":"2023-06-05","close":1064.0},{"date":"2023-06-07","close":1064.0},{"date":"2023-06-08","close":1056.0},{"date":"2023-06-09","close":1069.0},{"date":"2023-06-12","close":1060.0},{"date":"2023-06-13","close":1083.0},{"date":"2023-06-14","close":1071.0},{"date":"2023-06-15","close":1057.0},{"date":"2023-06-16","close":1078.0},{"date":"2023-06-19","close":1318.0},{"date":"2023-06-20","close":1287.0},{"date":"2023-06-21","close":1216.0},{"date":"2023-06-22","close":1185.0},{"date":"2023-06-23","close":1168.0},{"date":"2023-06-26","close":1190.0},{"date":"2023-06-27","close":1191.0},{"date":"2023-06-28","close":1246.0},{"date":"2023-06-29","close":1264.0},{"date":"2023-06-30","close":1192.0},{"date":"2023-07-03","close":1185.0},{"date":"2023-07-04","close":1175.0},{"date":"2023-07-05","close":1117.0},{"date":"2023-07-06","close":1180.0},{"date":"2023-07-07","close":1235.0},{"date":"2023-07-10","close":1263.0},{"date":"2023-07-11","close":1255.0},{"date":"2023-07-12","close":1230.0},{"date":"2023-07-13","close":1248.0},{"date":"2023-07-14","close":1230.0},{"date":"2023-07-17","close":1477.0},{"date":"2023-07-18","close":1416.0},{"date":"2023-07-19","close":1355.0},{"date":"2023-07-20","close":1317.0},{"date":"2023-07-21","close":1260.0},{"date":"2023-07-24","close":1191.0},{"date":"2023-07-25","close":1148.0},{"date":"2023-07-26","close":1055.0},{"date":"2023-07-27","close":1076.0},{"date":"2023-07-28","close":1106.0},{"date":"2023-07-31","close":1124.0},{"date":"2023-08-01","close":1111.0},{"date":"2023-08-02","close":1088.0},{"date":"2023-08-03","close":1086.0},{"date":"2023-08-04","close":1085.0},{"date":"2023-08-07","close":1140.0},{"date":"2023-08-08","close":1249.0},{"date":"2023-08-09","close":1296.0},{"date":"2023-08-10","close":1148.0},{"date":"2023-08-11","close":1115.0},{"date":"2023-08-14","close":1105.0},{"date":"2023-08-16","close":1081.0},{"date":"2023-08-17","close":1067.0},{"date":"2023-08-18","close":1047.0},{"date":"2023-08-21","close":1055.0},{"date":"2023-08-22","close":1076.0},{"date":"2023-08-23","close":1080.0},{"date":"2023-08-24","close":1063.0},{"date":"2023-08-25","close":1105.0},{"date":"2023-08-28","close":1112.0},{"date":"2023-08-29","close":1118.0},{"date":"2023-08-30","close":1127.0},{"date":"2023-08-31","close":1099.0},{"date":"2023-09-01","close":1114.0},{"date":"2023-09-04","close":1122.0},{"date":"2023-09-05","close":1091.0},{"date":"2023-09-06","close":1074.0},{"date":"2023-09-07","close":1055.0},{"date":"2023-09-08","close":1061.0},{"date":"2023-09-11","close":1077.0},{"date":"2023-09-12","close":1062.0},{"date":"2023-09-13","close":1053.0},{"date":"2023-09-14","close":1064.0},{"date":"2023-09-15","close":1080.0},{"date":"2023-09-18","close":1068.0},{"date":"2023-09-19","close":1060.0},{"date":"2023-09-20","close":1055.0},{"date":"2023-09-21","close":1036.0},{"date":"2023-09-22","close":1019.0},{"date":"2023-09-25","close":1004.0},{"date":"2023-09-26","close":992.0},{"date":"2023-09-27","close":1025.0},{"date":"2023-10-04","close":989.0},{"date":"2023-10-05","close":954.0},{"date":"2023-10-06","close":979.0},{"date":"2023-10-10","close":950.0},{"date":"2023-10-11","close":974.0},{"date":"2023-10-12","close":985.0},{"date":"2023-10-13","close":957.0},{"date":"2023-10-16","close":947.0},{"date":"2023-10-17","close":971.0},{"date":"2023-10-18","close":954.0},{"date":"2023-10-19","close":924.0},{"date":"2023-10-20","close":924.0},{"date":"2023-10-23","close":916.0},{"date":"2023-10-24","close":962.0},{"date":"2023-10-25","close":961.0},{"date":"2023-10-26","close":928.0},{"date":"2023-10-27","close":924.0},{"date":"2023-10-30","close":931.0},{"date":"2023-10-31","close":914.0},{"date":"2023-11-01","close":947.0},{"date":"2023-11-02","close":952.0},{"date":"2023-11-03","close":982.0},{"date":"2023-11-06","close":983.0},{"date":"2023-11-07","close":968.0},{"date":"2023-11-08","close":962.0},{"date":"2023-11-09","close":956.0},{"date":"2023-11-10","close":937.0},{"date":"2023-11-13","close":930.0},{"date":"2023-11-14","close":944.0},{"date":"2023-11-15","close":962.0},{"date":"2023-11-16","close":968.0},{"date":"2023-11-17","close":950.0},{"date":"2023-11-20","close":956.0},{"date":"2023-11-21","close":975.0},{"date":"2023-11-22","close":968.0},{"date":"2023-11-23","close":973.0},{"date":"2023-11-24","close":969.0},{"date":"2023-11-27","close":954.0},{"date":"2023-11-28","close":981.0},{"date":"2023-11-29","close":967.0},{"date":"2023-11-30","close":970.0},{"date":"2023-12-01","close":970.0},{"date":"2023-12-04","close":964.0},{"date":"2023-12-05","close":952.0},{"date":"2023-12-06","close":964.0},{"date":"2023-12-07","close":954.0},{"date":"2023-12-08","close":954.0},{"date":"2023-12-11","close":972.0},{"date":"2023-12-12","close":973.0},{"date":"2023-12-13","close":960.0},{"date":"2023-12-14","close":957.0},{"date":"2023-12-15","close":964.0},{"date":"2023-12-18","close":959.0},{"date":"2023-12-19","close":953.0},{"date":"2023-12-20","close":958.0},{"date":"2023-12-21","close":950.0},{"date":"2023-12-22","close":946.0},{"date":"2023-12-26","close":942.0},{"date":"2023-12-27","close":944.0},{"date":"2023-12-28","close":957.0},{"date":"2024-01-02","close":967.0},{"date":"2024-01-03","close":959.0},{"date":"2024-01-04","close":962.0},{"date":"2024-01-05","close":965.0},{"date":"2024-01-08","close":971.0},{"date":"2024-01-09","close":968.0},{"date":"2024-01-10","close":981.0},{"date":"2024-01-11","close":982.0},{"date":"2024-01-12","close":965.0},{"date":"2024-01-15","close":967.0},{"date":"2024-01-16","close":962.0},{"date":"2024-01-17","close":944.0},{"date":"2024-01-18","close":945.0},{"date":"2024-01-19","close":955.0},{"date":"2024-01-22","close":959.0},{"date":"2024-01-23","close":960.0},{"date":"2024-01-24","close":957.0},{"date":"2024-01-25","close":944.0},{"date":"2024-01-26","close":948.0},{"date":"2024-01-29","close":946.0},{"date":"2024-01-30","close":946.0},{"date":"2024-01-31","close":948.0},{"date":"2024-02-01","close":949.0},{"date":"2024-02-02","close":957.0},{"date":"2024-02-05","close":953.0},{"date":"2024-02-06","close":964.0},{"date":"2024-02-07","close":963.0},{"date":"2024-02-08","close":959.0},{"date":"2024-02-13","close":969.0},{"date":"2024-02-14","close":971.0},{"date":"2024-02-15","close":969.0},{"date":"2024-02-16","close":974.0},{"date":"2024-02-19","close":978.0},{"date":"2024-02-20","close":974.0},{"date":"2024-02-21","close":963.0},{"date":"2024-02-22","close":967.0},{"date":"2024-02-23","close":964.0},{"date":"2024-02-26","close":970.0},{"date":"2024-02-27","close":957.0},{"date":"2024-02-28","close":957.0},{"date":"2024-02-29","close":957.0},{"date":"2024-03-04","close":956.0},{"date":"2024-03-05","close":957.0},{"date":"2024-03-06","close":952.0},{"date":"2024-03-07","close":941.0},{"date":"2024-03-08","close":938.0},{"date":"2024-03-11","close":924.0},{"date":"2024-03-12","close":927.0},{"date":"2024-03-13","close":946.0},{"date":"2024-03-14","close":942.0},{"date":"2024-03-15","close":944.0},{"date":"2024-03-18","close":947.0},{"date":"2024-03-19","close":946.0},{"date":"2024-03-20","close":946.0},{"date":"2024-03-21","close":955.0},{"date":"2024-03-22","close":957.0},{"date":"2024-03-25","close":960.0},{"date":"2024-03-26","close":963.0},{"date":"2024-03-27","close":961.0},{"date":"2024-03-28","close":957.0},{"date":"2024-03-29","close":954.0},{"date":"2024-04-01","close":973.0},{"date":"2024-04-02","close":962.0},{"date":"2024-04-03","close":965.0},{"date":"2024-04-04","close":952.0},{"date":"2024-04-05","close":962.0},{"date":"2024-04-08","close":952.0},{"date":"2024-04-09","close":952.0},{"date":"2024-04-11","close":949.0},{"date":"2024-04-12","close":944.0},{"date":"2024-04-15","close":952.0},{"date":"2024-04-16","close":941.0},{"date":"2024-04-17","close":926.0},{"date":"2024-04-18","close":937.0},{"date":"2024-04-19","close":934.0},{"date":"2024-04-22","close":931.0},{"date":"2024-04-23","close":932.0},{"date":"2024-04-24","close":934.0},{"date":"2024-04-25","close":941.0},{"date":"2024-04-26","close":933.0},{"date":"2024-04-29","close":943.0},{"date":"2024-04-30","close":948.0},{"date":"2024-05-02","close":958.0},{"date":"2024-05-03","close":957.0},{"date":"2024-05-07","close":956.0},{"date":"2024-05-08","close":966.0},{"date":"2024-05-09","close":949.0},{"date":"2024-05-10","close":951.0},{"date":"2024-05-13","close":957.0},{"date":"2024-05-14","close":973.0},{"date":"2024-05-16","close":972.0},{"date":"2024-05-17","close":986.0},{"date":"2024-05-20","close":984.0},{"date":"2024-05-21","close":985.0},{"date":"2024-05-22","close":987.0},{"date":"2024-05-23","close":994.0},{"date":"2024-05-24","close":1009.0},{"date":"2024-05-27","close":989.0},{"date":"2024-05-28","close":1005.0},{"date":"2024-05-29","close":996.0},{"date":"2024-05-30","close":831.0},{"date":"2024-05-31","close":877.0},{"date":"2024-06-03","close":862.0},{"date":"2024-06-04","close":849.0},{"date":"2024-06-05","close":839.0},{"date":"2024-06-07","close":840.0},{"date":"2024-06-10","close":847.0},{"date":"2024-06-11","close":856.0},{"date":"2024-06-12","close":856.0},{"date":"2024-06-13","close":857.0},{"date":"2024-06-14","close":864.0},{"date":"2024-06-17","close":900.0},{"date":"2024-06-18","close":900.0},{"date":"2024-06-19","close":929.0},{"date":"2024-06-20","close":942.0},{"date":"2024-06-21","close":906.0},{"date":"2024-06-24","close":905.0},{"date":"2024-06-25","close":898.0},{"date":"2024-06-26","close":892.0},{"date":"2024-06-27","close":895.0},{"date":"2024-06-28","close":938.0},{"date":"2024-07-01","close":915.0},{"date":"2024-07-02","close":901.0},{"date":"2024-07-03","close":872.0},{"date":"2024-07-04","close":872.0},{"date":"2024-07-05","close":820.0},{"date":"2024-07-08","close":825.0},{"date":"2024-07-09","close":838.0},{"date":"2024-07-10","close":835.0},{"date":"2024-07-11","close":827.0},{"date":"2024-07-12","close":843.0},{"date":"2024-07-15","close":854.0},{"date":"2024-07-16","close":872.0},{"date":"2024-07-17","close":857.0},{"date":"2024-07-18","close":821.0},{"date":"2024-07-19","close":800.0},{"date":"2024-07-22","close":816.0},{"date":"2024-07-23","close":804.0},{"date":"2024-07-24","close":788.0},{"date":"2024-07-25","close":800.0},{"date":"2024-07-26","close":801.0},{"date":"2024-07-29","close":782.0},{"date":"2024-07-30","close":854.0},{"date":"2024-07-31","close":783.0},{"date":"2024-08-01","close":782.0},{"date":"2024-08-02","close":758.0},{"date":"2024-08-05","close":686.0},{"date":"2024-08-06","close":708.0},{"date":"2024-08-07","close":668.0},{"date":"2024-08-08","close":665.0},{"date":"2024-08-09","close":681.0},{"date":"2024-08-12","close":700.0},{"date":"2024-08-13","close":699.0},{"date":"2024-08-14","close":708.0},{"date":"2024-08-16","close":706.0},{"date":"2024-08-19","close":690.0},{"date":"2024-08-20","close":716.0},{"date":"2024-08-21","close":707.0},{"date":"2024-08-22","close":686.0},{"date":"2024-08-23","close":678.0},{"date":"2024-08-26","close":666.0},{"date":"2024-08-27","close":675.0},{"date":"2024-08-28","close":664.0},{"date":"2024-08-29","close":681.0},{"date":"2024-08-30","close":690.0},{"date":"2024-09-02","close":692.0},{"date":"2024-09-03","close":705.0},{"date":"2024-09-04","close":687.0},{"date":"2024-09-05","close":695.0},{"date":"2024-09-06","close":666.0},{"date":"2024-09-09","close":672.0},{"date":"2024-09-10","close":662.0},{"date":"2024-09-11","close":662.0},{"date":"2024-09-12","close":671.0},{"date":"2024-09-13","close":669.0},{"date":"2024-09-19","close":663.0},{"date":"2024-09-20","close":667.0},{"date":"2024-09-23","close":663.0},{"date":"2024-09-24","close":665.0},{"date":"2024-09-25","close":685.0},{"date":"2024-09-26","close":685.0},{"date":"2024-09-27","close":693.0},{"date":"2024-09-30","close":679.0},{"date":"2024-10-02","close":673.0},{"date":"2024-10-04","close":673.0},{"date":"2024-10-07","close":673.0},{"date":"2024-10-08","close":673.0},{"date":"2024-10-10","close":673.0},{"date":"2024-10-11","close":672.0},{"date":"2024-10-14","close":657.0},{"date":"2024-10-15","close":635.0},{"date":"2024-10-16","close":630.0},{"date":"2024-10-17","close":631.0},{"date":"2024-10-18","close":627.0},{"date":"2024-10-21","close":627.0},{"date":"2024-10-22","close":612.0},{"date":"2024-10-23","close":616.0},{"date":"2024-10-24","close":599.0},{"date":"2024-10-25","close":592.0},{"date":"2024-10-28","close":591.0},{"date":"2024-10-29","close":588.0},{"date":"2024-10-30","close":600.0},{"date":"2024-10-31","close":598.0},{"date":"2024-11-01","close":590.0},{"date":"2024-11-04","close":592.0},{"date":"2024-11-05","close":599.0},{"date":"2024-11-06","close":623.0},{"date":"2024-11-07","close":623.0},{"date":"2024-11-08","close":622.0},{"date":"2024-11-11","close":594.0},{"date":"2024-11-12","close":636.0},{"date":"2024-11-13","close":601.0},{"date":"2024-11-14","close":594.0},{"date":"2024-11-15","close":596.0},{"date":"2024-11-18","close":610.0},{"date":"2024-11-19","close":598.0},{"date":"2024-11-20","close":590.0},{"date":"2024-11-21","close":595.0},{"date":"2024-11-22","close":594.0},{"date":"2024-11-25","close":608.0},{"date":"2024-11-26","close":610.0},{"date":"2024-11-27","close":627.0},{"date":"2024-11-28","close":617.0},{"date":"2024-11-29","close":610.0},{"date":"2024-12-02","close":603.0},{"date":"2024-12-03","close":603.0},{"date":"2024-12-04","close":590.0},{"date":"2024-12-05","close":575.0},{"date":"2024-12-06","close":562.0},{"date":"2024-12-09","close":515.0},{"date":"2024-12-10","close":542.0},{"date":"2024-12-11","close":590.0},{"date":"2024-12-12","close":591.0},{"date":"2024-12-13","close":620.0},{"date":"2024-12-16","close":645.0},{"date":"2024-12-17","close":635.0},{"date":"2024-12-18","close":626.0},{"date":"2024-12-19","close":628.0},{"date":"2024-12-20","close":603.0},{"date":"2024-12-23","close":603.0},{"date":"2024-12-24","close":602.0},{"date":"2024-12-26","close":595.0},{"date":"2024-12-27","close":588.0},{"date":"2024-12-30","close":590.0},{"date":"2025-01-02","close":607.0},{"date":"2025-01-03","close":612.0},{"date":"2025-01-06","close":614.0},{"date":"2025-01-07","close":608.0},{"date":"2025-01-08","close":607.0},{"date":"2025-01-09","close":607.0},{"date":"2025-01-10","close":618.0},{"date":"2025-01-13","close":625.0},{"date":"2025-01-14","close":620.0},{"date":"2025-01-15","close":610.0},{"date":"2025-01-16","close":615.0},{"date":"2025-01-17","close":614.0},{"date":"2025-01-20","close":611.0},{"date":"2025-01-21","close":609.0},{"date":"2025-01-22","close":610.0},{"date":"2025-01-23","close":599.0},{"date":"2025-01-24","close":598.0},{"date":"2025-01-31","close":593.0},{"date":"2025-02-03","close":576.0},{"date":"2025-02-04","close":581.0},{"date":"2025-02-05","close":587.0},{"date":"2025-02-06","close":595.0},{"date":"2025-02-07","close":594.0},{"date":"2025-02-10","close":589.0},{"date":"2025-02-11","close":579.0},{"date":"2025-02-12","close":574.0},{"date":"2025-02-13","close":588.0},{"date":"2025-02-14","close":591.0},{"date":"2025-02-17","close":594.0},{"date":"2025-02-18","close":599.0},{"date":"2025-02-19","close":602.0},{"date":"2025-02-20","close":597.0},{"date":"2025-02-21","close":597.0},{"date":"2025-02-24","close":592.0},{"date":"2025-02-25","close":585.0},{"date":"2025-02-26","close":584.0},{"date":"2025-02-27","close":585.0},{"date":"2025-02-28","close":575.0},{"date":"2025-03-04","close":566.0},{"date":"2025-03-05","close":579.0},{"date":"2025-03-06","close":577.0},{"date":"2025-03-07","close":573.0},{"date":"2025-03-10","close":570.0},{"date":"2025-03-11","close":564.0},{"date":"2025-03-12","close":568.0},{"date":"2025-03-13","close":565.0},{"date":"2025-03-14","close":564.0},{"date":"2025-03-17","close":560.0},{"date":"2025-03-18","close":559.0},{"date":"2025-03-19","close":559.0},{"date":"2025-03-20","close":555.0},{"date":"2025-03-21","close":546.0},{"date":"2025-03-24","close":545.0},{"date":"2025-03-25","close":545.0},{"date":"2025-03-26","close":606.0},{"date":"2025-03-27","close":787.0},{"date":"2025-03-28","close":851.0},{"date":"2025-03-31","close":852.0},{"date":"2025-04-01","close":790.0},{"date":"2025-04-02","close":722.0},{"date":"2025-04-03","close":735.0},{"date":"2025-04-04","close":871.0},{"date":"2025-04-07","close":877.0},{"date":"2025-04-08","close":842.0},{"date":"2025-04-09","close":955.0},{"date":"2025-04-10","close":935.0},{"date":"2025-04-11","close":957.0},{"date":"2025-04-14","close":934.0},{"date":"2025-04-15","close":910.0},{"date":"2025-04-16","close":844.0},{"date":"2025-04-17","close":811.0},{"date":"2025-04-18","close":790.0},{"date":"2025-04-21","close":765.0},{"date":"2025-04-22","close":743.0},{"date":"2025-04-23","close":728.0},{"date":"2025-04-24","close":780.0},{"date":"2025-04-25","close":805.0},{"date":"2025-04-28","close":806.0},{"date":"2025-04-29","close":784.0},{"date":"2025-04-30","close":756.0},{"date":"2025-05-02","close":763.0},{"date":"2025-05-07","close":756.0},{"date":"2025-05-08","close":777.0},{"date":"2025-05-09","close":759.0},{"date":"2025-05-12","close":767.0},{"date":"2025-05-13","close":762.0},{"date":"2025-05-14","close":750.0},{"date":"2025-05-15","close":729.0},{"date":"2025-05-16","close":731.0},{"date":"2025-05-19","close":715.0},{"date":"2025-05-20","close":736.0},{"date":"2025-05-21","close":721.0},{"date":"2025-05-22","close":693.0},{"date":"2025-05-23","close":707.0},{"date":"2025-05-26","close":707.0},{"date":"2025-05-27","close":703.0},{"date":"2025-05-28","close":744.0},{"date":"2025-05-29","close":736.0},{"date":"2025-05-30","close":730.0},{"date":"2025-06-02","close":746.0},{"date":"2025-06-04","close":751.0},{"date":"2025-06-05","close":775.0},{"date":"2025-06-09","close":784.0},{"date":"2025-06-10","close":781.0},{"date":"2025-06-11","close":781.0},{"date":"2025-06-12","close":841.0},{"date":"2025-06-13","close":812.0},{"date":"2025-06-16","close":790.0},{"date":"2025-06-17","close":788.0},{"date":"2025-06-18","close":783.0},{"date":"2025-06-19","close":780.0},{"date":"2025-06-20","close":788.0},{"date":"2025-06-23","close":745.0},{"date":"2025-06-24","close":770.0},{"date":"2025-06-25","close":773.0},{"date":"2025-06-26","close":752.0},{"date":"2025-06-27","close":735.0},{"date":"2025-06-30","close":731.0},{"date":"2025-07-01","close":745.0},{"date":"2025-07-02","close":733.0},{"date":"2025-07-03","close":758.0},{"date":"2025-07-04","close":762.0},{"date":"2025-07-07","close":742.0},{"date":"2025-07-08","close":741.0},{"date":"2025-07-09","close":736.0},{"date":"2025-07-10","close":737.0},{"date":"2025-07-11","close":763.0},{"date":"2025-07-14","close":755.0},{"date":"2025-07-15","close":746.0},{"date":"2025-07-16","close":763.0},{"date":"2025-07-17","close":773.0},{"date":"2025-07-18","close":753.0},{"date":"2025-07-21","close":761.0},{"date":"2025-07-22","close":743.0},{"date":"2025-07-23","close":731.0},{"date":"2025-07-24","close":715.0},{"date":"2025-07-25","close":719.0},{"date":"2025-07-28","close":714.0},{"date":"2025-07-29","close":710.0},{"date":"2025-07-30","close":707.0},{"date":"2025-07-31","close":716.0},{"date":"2025-08-01","close":697.0},{"date":"2025-08-04","close":708.0},{"date":"2025-08-05","close":716.0},{"date":"2025-08-06","close":728.0},{"date":"2025-08-07","close":726.0},{"date":"2025-08-08","close":735.0},{"date":"2025-08-11","close":752.0},{"date":"2025-08-12","close":761.0},{"date":"2025-08-13","close":765.0},{"date":"2025-08-14","close":774.0},{"date":"2025-08-18","close":766.0},{"date":"2025-08-19","close":753.0},{"date":"2025-08-20","close":741.0},{"date":"2025-08-21","close":737.0},{"date":"2025-08-22","close":733.0},{"date":"2025-08-25","close":733.0},{"date":"2025-08-26","close":730.0},{"date":"2025-08-27","close":734.0},{"date":"2025-08-28","close":732.0},{"date":"2025-08-29","close":716.0},{"date":"2025-09-01","close":701.0},{"date":"2025-09-02","close":700.0},{"date":"2025-09-03","close":696.0},{"date":"2025-09-04","close":697.0},{"date":"2025-09-05","close":696.0},{"date":"2025-09-08","close":733.0},{"date":"2025-09-09","close":726.0},{"date":"2025-09-10","close":729.0},{"date":"2025-09-11","close":717.0},{"date":"2025-09-12","close":722.0},{"date":"2025-09-15","close":705.0},{"date":"2025-09-16","close":707.0},{"date":"2025-09-17","close":709.0},{"date":"2025-09-18","close":711.0},{"date":"2025-09-19","close":706.0},{"date":"2025-09-22","close":705.0},{"date":"2025-09-23","close":703.0},{"date":"2025-09-24","close":695.0},{"date":"2025-09-25","close":696.0},{"date":"2025-09-26","close":680.0},{"date":"2025-09-29","close":681.0},{"date":"2025-09-30","close":674.0},{"date":"2025-10-01","close":671.0},{"date":"2025-10-02","close":680.0},{"date":"2025-10-10","close":671.0},{"date":"2025-10-13","close":671.0},{"date":"2025-10-14","close":663.0},{"date":"2025-10-15","close":679.0},{"date":"2025-10-16","close":673.0},{"date":"2025-10-17","close":661.0},{"date":"2025-10-20","close":661.0},{"date":"2025-10-21","close":649.0},{"date":"2025-10-22","close":659.0},{"date":"2025-10-23","close":650.0},{"date":"2025-10-24","close":646.0},{"date":"2025-10-27","close":646.0},{"date":"2025-10-28","close":642.0},{"date":"2025-10-29","close":622.0},{"date":"2025-10-30","close":619.0},{"date":"2025-10-31","close":620.0},{"date":"2025-11-03","close":610.0},{"date":"2025-11-04","close":618.0},{"date":"2025-11-05","close":609.0},{"date":"2025-11-06","close":619.0},{"date":"2025-11-07","close":613.0},{"date":"2025-11-10","close":620.0},{"date":"2025-11-11","close":623.0},{"date":"2025-11-12","close":639.0},{"date":"2025-11-13","close":634.0},{"date":"2025-11-14","close":621.0},{"date":"2025-11-17","close":613.0},{"date":"2025-11-18","close":597.0},{"date":"2025-11-19","close":599.0},{"date":"2025-11-20","close":626.0},{"date":"2025-11-21","close":615.0},{"date":"2025-11-24","close":621.0},{"date":"2025-11-25","close":620.0},{"date":"2025-11-26","close":632.0},{"date":"2025-11-27","close":620.0},{"date":"2025-11-28","close":631.0},{"date":"2025-12-01","close":628.0},{"date":"2025-12-02","close":628.0},{"date":"2025-12-03","close":634.0},{"date":"2025-12-04","close":626.0},{"date":"2025-12-05","close":628.0},{"date":"2025-12-08","close":627.0},{"date":"2025-12-09","close":625.0},{"date":"2025-12-10","close":625.0},{"date":"2025-12-11","close":626.0},{"date":"2025-12-12","close":625.0},{"date":"2025-12-15","close":632.0},{"date":"2025-12-16","close":633.0},{"date":"2025-12-17","close":643.0},{"date":"2025-12-18","close":663.0},{"date":"2025-12-19","close":664.0},{"date":"2025-12-22","close":657.0},{"date":"2025-12-23","close":638.0},{"date":"2025-12-24","close":632.0},{"date":"2025-12-26","close":625.0},{"date":"2025-12-29","close":629.0},{"date":"2025-12-30","close":630.0},{"date":"2026-01-02","close":634.0},{"date":"2026-01-05","close":629.0},{"date":"2026-01-06","close":621.0},{"date":"2026-01-07","close":611.0},{"date":"2026-01-08","close":609.0},{"date":"2026-01-09","close":604.0},{"date":"2026-01-12","close":607.0},{"date":"2026-01-13","close":607.0},{"date":"2026-01-14","close":612.0},{"date":"2026-01-15","close":614.0},{"date":"2026-01-16","close":608.0},{"date":"2026-01-19","close":605.0},{"date":"2026-01-20","close":609.0},{"date":"2026-01-21","close":600.0},{"date":"2026-01-22","close":600.0},{"date":"2026-01-23","close":593.0},{"date":"2026-01-26","close":604.0},{"date":"2026-01-27","close":602.0},{"date":"2026-01-28","close":602.0},{"date":"2026-01-29","close":602.0},{"date":"2026-01-30","close":595.0},{"date":"2026-02-02","close":575.0},{"date":"2026-02-03","close":600.0},{"date":"2026-02-04","close":603.0},{"date":"2026-02-05","close":599.0},{"date":"2026-02-06","close":607.0},{"date":"2026-02-09","close":616.0},{"date":"2026-02-10","close":615.0},{"date":"2026-02-11","close":610.0},{"date":"2026-02-12","close":614.0},{"date":"2026-02-13","close":592.0},{"date":"2026-02-19","close":572.0},{"date":"2026-02-20","close":567.0},{"date":"2026-02-23","close":5880.0},{"date":"2026-02-24","close":5850.0},{"date":"2026-02-25","close":5590.0},{"date":"2026-02-26","close":5400.0},{"date":"2026-02-27","close":5470.0},{"date":"2026-03-03","close":5160.0},{"date":"2026-03-04","close":4690.0},{"date":"2026-03-05","close":5120.0},{"date":"2026-03-06","close":5120.0},{"date":"2026-03-09","close":4810.0},{"date":"2026-03-10","close":4860.0},{"date":"2026-03-11","close":4940.0},{"date":"2026-03-12","close":4920.0},{"date":"2026-03-13","close":5020.0},{"date":"2026-03-16","close":4950.0},{"date":"2026-03-17","close":5030.0},{"date":"2026-03-18","close":4930.0},{"date":"2026-03-19","close":4950.0},{"date":"2026-03-20","close":5090.0},{"date":"2026-03-23","close":4850.0},{"date":"2026-03-24","close":4980.0},{"date":"2026-03-25","close":4970.0},{"date":"2026-03-26","close":4930.0},{"date":"2026-03-27","close":4960.0},{"date":"2026-03-30","close":4810.0},{"date":"2026-03-31","close":4700.0},{"date":"2026-04-01","close":4910.0},{"date":"2026-04-02","close":4780.0},{"date":"2026-04-03","close":4820.0},{"date":"2026-04-06","close":4810.0},{"date":"2026-04-07","close":4750.0},{"date":"2026-04-08","close":4780.0},{"date":"2026-04-09","close":4740.0},{"date":"2026-04-10","close":4810.0},{"date":"2026-04-13","close":4760.0},{"date":"2026-04-14","close":4790.0},{"date":"2026-04-15","close":4980.0},{"date":"2026-04-16","close":5010.0},{"date":"2026-04-17","close":5000.0},{"date":"2026-04-20","close":4940.0},{"date":"2026-04-21","close":4890.0},{"date":"2026-04-22","close":5010.0},{"date":"2026-04-23","close":5010.0},{"date":"2026-04-24","close":5000.0},{"date":"2026-04-27","close":4930.0},{"date":"2026-04-28","close":4930.0},{"date":"2026-04-29","close":4930.0},{"date":"2026-04-30","close":4930.0},{"date":"2026-05-04","close":4930.0},{"date":"2026-05-06","close":4930.0},{"date":"2026-05-07","close":4930.0},{"date":"2026-05-08","close":4930.0},{"date":"2026-05-11","close":4930.0},{"date":"2026-05-12","close":4930.0},{"date":"2026-05-13","close":4930.0},{"date":"2026-05-14","close":4930.0},{"date":"2026-05-15","close":4930.0},{"date":"2026-05-18","close":4930.0},{"date":"2026-05-19","close":4930.0},{"date":"2026-05-20","close":4000.0},{"date":"2026-05-21","close":3480.0},{"date":"2026-05-22","close":3675.0},{"date":"2026-05-26","close":3660.0},{"date":"2026-05-27","close":3570.0},{"date":"2026-05-28","close":3570.0},{"date":"2026-05-29","close":3480.0},{"date":"2026-06-01","close":3195.0},{"date":"2026-06-02","close":2990.0},{"date":"2026-06-04","close":3050.0},{"date":"2026-06-05","close":3020.0},{"date":"2026-06-08","close":2930.0},{"date":"2026-06-09","close":2980.0},{"date":"2026-06-10","close":2980.0},{"date":"2026-06-11","close":2980.0},{"date":"2026-06-12","close":3015.0},{"date":"2026-06-15","close":3085.0},{"date":"2026-06-16","close":3130.0},{"date":"2026-06-17","close":3345.0},{"date":"2026-06-18","close":3275.0},{"date":"2026-06-19","close":3245.0},{"date":"2026-06-22","close":3085.0},{"date":"2026-06-23","close":2850.0},{"date":"2026-06-24","close":2955.0},{"date":"2026-06-25","close":2950.0},{"date":"2026-06-26","close":2845.0},{"date":"2026-06-29","close":2950.0},{"date":"2026-06-30","close":3135.0},{"date":"2026-07-01","close":3310.0},{"date":"2026-07-02","close":3195.0},{"date":"2026-07-03","close":3275.0},{"date":"2026-07-06","close":3170.0},{"date":"2026-07-07","close":3205.0},{"date":"2026-07-08","close":3120.0},{"date":"2026-07-09","close":3100.0},{"date":"2026-07-10","close":3140.0},{"date":"2026-07-13","close":3060.0},{"date":"2026-07-14","close":3055.0},{"date":"2026-07-15","close":3135.0},{"date":"2026-07-16","close":3115.0},{"date":"2026-07-20","close":3115.0},{"date":"2026-07-21","close":3120.0},{"date":"2026-07-22","close":3120.0},{"date":"2026-07-23","close":3130.0},{"date":"2026-07-24","close":3140.0},{"date":"2026-07-27","close":3185.0},{"date":"2026-07-28","close":3065.0},{"date":"2026-07-29","close":2790.0},{"date":"2026-07-30","close":2750.0},{"date":"2026-07-31","close":2940.0},{"date":"2026-08-03","close":2940.0},{"date":"2026-08-04","close":2950.0},{"date":"2026-08-05","close":2915.0},{"date":"2026-08-06","close":3170.0},{"date":"2026-08-07","close":3185.0},{"date":"2026-08-10","close":3200.0},{"date":"2026-08-11","close":3210.0},{"date":"2026-08-12","close":3235.0},{"date":"2026-08-13","close":3195.0},{"date":"2026-08-14","close":3245.0},{"date":"2026-08-18","close":3270.0},{"date":"2026-08-19","close":3300.0},{"date":"2026-08-20","close":3390.0},{"date":"2026-08-21","close":3300.0},{"date":"2026-08-24","close":3275.0},{"date":"2026-08-25","close":3315.0},{"date":"2026-08-26","close":3700.0},{"date":"2026-08-27","close":3490.0},{"date":"2026-08-28","close":3640.0},{"date":"2026-08-31","close":3720.0},{"date":"2026-09-01","close":3640.0},{"date":"2026-09-02","close":3510.0},{"date":"2026-09-03","close":3470.0},{"date":"2026-09-04","close":3535.0},{"date":"2026-09-07","close":3500.0},{"date":"2026-09-08","close":3480.0},{"date":"2026-09-09","close":3440.0},{"date":"2026-09-10","close":3420.0},{"date":"2026-09-11","close":3410.0},{"date":"2026-09-14","close":3460.0},{"date":"2026-09-15","close":3400.0},{"date":"2026-09-16","close":3325.0},{"date":"2026-09-17","close":3235.0},{"date":"2026-09-18","close":3230.0},{"date":"2026-09-21","close":3200.0},{"date":"2026-09-22","close":3210.0},{"date":"2026-09-23","close":3220.0},{"date":"2026-09-28","close":3200.0},{"date":"2026-09-29","close":3240.0},{"date":"2026-09-30","close":3215.0},{"date":"2026-10-01","close":3200.0},{"date":"2026-10-02","close":3220.0},{"date":"2026-10-06","close":3210.0},{"date":"2026-10-07","close":3215.0},{"date":"2026-10-08","close":3220.0},{"date":"2026-10-12","close":3140.0},{"date":"2026-10-13","close":3030.0},{"date":"2026-10-14","close":3020.0},{"date":"2026-10-15","close":2950.0},{"date":"2026-10-16","close":2990.0},{"date":"2026-10-19","close":3050.0},{"date":"2026-10-20","close":3070.0},{"date":"2026-10-21","close":3015.0},{"date":"2026-10-22","close":2985.0},{"date":"2026-10-23","close":2845.0}],"chart_data":[{"date":"2024-10-24","open":615,"high":618,"low":593,"close":599,"volume":576560,"rsi_14":5.95,"sma_20":653.9,"sma_60":687.9,"sma_120":795.57},{"date":"2024-10-25","open":602,"high":604,"low":584,"close":592,"volume":532700,"rsi_14":5.49,"sma_20":650.25,"sma_60":684.63,"sma_120":792.66},{"date":"2024-10-28","open":587,"high":594,"low":581,"close":591,"volume":438575,"rsi_14":5.43,"sma_20":645.55,"sma_60":681.15,"sma_120":789.81},{"date":"2024-10-29","open":591,"high":594,"low":583,"close":588,"volume":215141,"rsi_14":5.26,"sma_20":640.7,"sma_60":677.6,"sma_120":786.85},{"date":"2024-10-30","open":592,"high":610,"low":584,"close":600,"volume":302481,"rsi_14":15.89,"sma_20":636.05,"sma_60":674.57,"sma_120":783.95},{"date":"2024-10-31","open":606,"high":635,"low":587,"close":598,"volume":1022759,"rsi_14":15.74,"sma_20":632.0,"sma_60":670.3,"sma_120":780.95},{"date":"2024-11-01","open":597,"high":597,"low":587,"close":590,"volume":286081,"rsi_14":16.83,"sma_20":627.85,"sma_60":667.08,"sma_120":777.89},{"date":"2024-11-04","open":592,"high":595,"low":586,"close":592,"volume":159886,"rsi_14":23.46,"sma_20":623.8,"sma_60":663.92,"sma_120":774.86},{"date":"2024-11-05","open":592,"high":605,"low":590,"close":599,"volume":285972,"rsi_14":31.33,"sma_20":620.1,"sma_60":661.27,"sma_120":771.8},{"date":"2024-11-06","open":594,"high":628,"low":593,"close":623,"volume":1003571,"rsi_14":46.23,"sma_20":617.6,"sma_60":660.22,"sma_120":769.08},{"date":"2024-11-07","open":618,"high":628,"low":615,"close":623,"volume":402051,"rsi_14":48.04,"sma_20":615.1,"sma_60":658.8,"sma_120":766.35},{"date":"2024-11-08","open":626,"high":630,"low":620,"close":622,"volume":223647,"rsi_14":47.57,"sma_20":612.6,"sma_60":658.03,"sma_120":763.56},{"date":"2024-11-11","open":622,"high":622,"low":591,"close":594,"volume":553185,"rsi_14":42.24,"sma_20":609.45,"sma_60":656.85,"sma_120":760.4},{"date":"2024-11-12","open":590,"high":697,"low":589,"close":636,"volume":8684020,"rsi_14":56.49,"sma_20":609.5,"sma_60":656.1,"sma_120":757.6},{"date":"2024-11-13","open":630,"high":637,"low":593,"close":601,"volume":1192024,"rsi_14":50.58,"sma_20":608.05,"sma_60":654.45,"sma_120":754.39},{"date":"2024-11-14","open":591,"high":638,"low":591,"close":594,"volume":1210260,"rsi_14":50.58,"sma_20":606.2,"sma_60":652.7,"sma_120":751.14},{"date":"2024-11-15","open":594,"high":604,"low":567,"close":596,"volume":897977,"rsi_14":51.45,"sma_20":604.65,"sma_60":650.83,"sma_120":747.9},{"date":"2024-11-18","open":596,"high":624,"low":589,"close":610,"volume":548903,"rsi_14":55.98,"sma_20":603.8,"sma_60":649.23,"sma_120":744.76},{"date":"2024-11-19","open":609,"high":625,"low":594,"close":598,"volume":409563,"rsi_14":49.46,"sma_20":603.1,"sma_60":647.7,"sma_120":741.46},{"date":"2024-11-20","open":598,"high":598,"low":586,"close":590,"volume":496730,"rsi_14":47.89,"sma_20":601.8,"sma_60":645.6,"sma_120":737.97},{"date":"2024-11-21","open":591,"high":599,"low":589,"close":595,"volume":477064,"rsi_14":51.34,"sma_20":601.6,"sma_60":643.73,"sma_120":734.68},{"date":"2024-11-22","open":595,"high":604,"low":594,"close":594,"volume":330257,"rsi_14":50.54,"sma_20":601.7,"sma_60":642.2,"sma_120":731.26},{"date":"2024-11-25","open":593,"high":620,"low":591,"close":608,"volume":375414,"rsi_14":52.33,"sma_20":602.55,"sma_60":641.03,"sma_120":728.02},{"date":"2024-11-26","open":608,"high":615,"low":602,"close":610,"volume":256098,"rsi_14":46.2,"sma_20":603.65,"sma_60":640.1,"sma_120":726.18},{"date":"2024-11-27","open":624,"high":686,"low":614,"close":627,"volume":4150847,"rsi_14":51.06,"sma_20":605.0,"sma_60":639.3,"sma_120":724.1},{"date":"2024-11-28","open":630,"high":631,"low":615,"close":617,"volume":600602,"rsi_14":48.73,"sma_20":605.95,"sma_60":638.52,"sma_120":722.06},{"date":"2024-11-29","open":618,"high":621,"low":603,"close":610,"volume":502512,"rsi_14":54.55,"sma_20":606.95,"sma_60":637.33,"sma_120":720.07},{"date":"2024-12-02","open":604,"high":615,"low":599,"close":603,"volume":402942,"rsi_14":38.3,"sma_20":607.5,"sma_60":635.88,"sma_120":718.1},{"date":"2024-12-03","open":602,"high":612,"low":600,"close":603,"volume":317044,"rsi_14":50.94,"sma_20":607.7,"sma_60":634.4,"sma_120":716.12},{"date":"2024-12-04","open":594,"high":606,"low":587,"close":590,"volume":793826,"rsi_14":48.21,"sma_20":606.05,"sma_60":632.48,"sma_120":713.98},{"date":"2024-12-05","open":588,"high":593,"low":574,"close":575,"volume":588292,"rsi_14":41.6,"sma_20":603.65,"sma_60":630.62,"sma_120":711.64},{"date":"2024-12-06","open":575,"high":579,"low":550,"close":562,"volume":963900,"rsi_14":30.65,"sma_20":600.65,"sma_60":628.4,"sma_120":709.19},{"date":"2024-12-09","open":540,"high":552,"low":509,"close":515,"volume":1270930,"rsi_14":23.9,"sma_20":596.7,"sma_60":625.88,"sma_120":706.34},{"date":"2024-12-10","open":510,"high":548,"low":510,"close":542,"volume":668642,"rsi_14":36.52,"sma_20":592.0,"sma_60":623.72,"sma_120":703.66},{"date":"2024-12-11","open":538,"high":603,"low":538,"close":590,"volume":1083769,"rsi_14":48.87,"sma_20":591.45,"sma_60":622.52,"sma_120":701.08},{"date":"2024-12-12","open":633,"high":633,"low":580,"close":591,"volume":1713298,"rsi_14":49.32,"sma_20":591.3,"sma_60":621.33,"sma_120":698.5},{"date":"2024-12-13","open":583,"high":625,"low":583,"close":620,"volume":821268,"rsi_14":52.54,"sma_20":592.5,"sma_60":620.48,"sma_120":695.92},{"date":"2024-12-16","open":620,"high":660,"low":618,"close":645,"volume":2061197,"rsi_14":56.76,"sma_20":594.25,"sma_60":620.08,"sma_120":693.45},{"date":"2024-12-17","open":646,"high":646,"low":628,"close":635,"volume":713297,"rsi_14":51.59,"sma_20":596.1,"sma_60":619.62,"sma_120":691.19},{"date":"2024-12-18","open":630,"high":639,"low":625,"close":626,"volume":535365,"rsi_14":51.79,"sma_20":597.9,"sma_60":618.93,"sma_120":688.87},{"date":"2024-12-19","open":621,"high":633,"low":608,"close":628,"volume":625869,"rsi_14":53.66,"sma_20":599.55,"sma_60":618.35,"sma_120":686.62},{"date":"2024-12-20","open":624,"high":632,"low":600,"close":603,"volume":462604,"rsi_14":50.0,"sma_20":600.0,"sma_60":617.32,"sma_120":684.21},{"date":"2024-12-23","open":604,"high":610,"low":599,"close":603,"volume":170070,"rsi_14":50.0,"sma_20":599.75,"sma_60":615.95,"sma_120":681.77},{"date":"2024-12-24","open":605,"high":608,"low":601,"close":602,"volume":202110,"rsi_14":52.38,"sma_20":599.35,"sma_60":614.57,"sma_120":678.98},{"date":"2024-12-26","open":604,"high":604,"low":590,"close":595,"volume":425272,"rsi_14":54.1,"sma_20":597.75,"sma_60":612.93,"sma_120":676.31},{"date":"2024-12-27","open":585,"high":595,"low":576,"close":588,"volume":338771,"rsi_14":55.46,"sma_20":596.3,"sma_60":611.42,"sma_120":673.7},{"date":"2024-12-30","open":580,"high":595,"low":580,"close":590,"volume":355123,"rsi_14":69.43,"sma_20":595.3,"sma_60":610.03,"sma_120":671.35},{"date":"2025-01-02","open":581,"high":609,"low":581,"close":607,"volume":306873,"rsi_14":67.76,"sma_20":595.5,"sma_60":608.93,"sma_120":669.14},{"date":"2025-01-03","open":611,"high":620,"low":602,"close":612,"volume":288372,"rsi_14":57.86,"sma_20":595.95,"sma_60":607.92,"sma_120":667.41},{"date":"2025-01-06","open":620,"high":620,"low":610,"close":614,"volume":190124,"rsi_14":58.16,"sma_20":597.15,"sma_60":606.93,"sma_120":665.65},{"date":"2025-01-07","open":609,"high":615,"low":607,"close":608,"volume":221049,"rsi_14":44.92,"sma_20":598.8,"sma_60":605.85,"sma_120":663.73},{"date":"2025-01-08","open":613,"high":613,"low":602,"close":607,"volume":188594,"rsi_14":29.79,"sma_20":601.05,"sma_60":604.77,"sma_120":661.83},{"date":"2025-01-09","open":602,"high":610,"low":600,"close":607,"volume":140307,"rsi_14":33.33,"sma_20":605.65,"sma_60":603.93,"sma_120":660.0},{"date":"2025-01-10","open":606,"high":621,"low":601,"close":618,"volume":335023,"rsi_14":45.35,"sma_20":609.45,"sma_60":603.65,"sma_120":658.12},{"date":"2025-01-13","open":617,"high":641,"low":614,"close":625,"volume":562239,"rsi_14":48.35,"sma_20":611.2,"sma_60":603.57,"sma_120":656.22},{"date":"2025-01-14","open":618,"high":626,"low":611,"close":620,"volume":374422,"rsi_14":61.97,"sma_20":612.65,"sma_60":603.38,"sma_120":654.12},{"date":"2025-01-15","open":626,"high":626,"low":607,"close":610,"volume":279962,"rsi_14":54.32,"sma_20":612.15,"sma_60":603.1,"sma_120":652.06},{"date":"2025-01-16","open":612,"high":620,"low":609,"close":615,"volume":219265,"rsi_14":57.65,"sma_20":610.65,"sma_60":602.9,"sma_120":650.34},{"date":"2025-01-17","open":615,"high":617,"low":609,"close":614,"volume":182091,"rsi_14":62.03,"sma_20":609.6,"sma_60":602.93,"sma_120":648.79},{"date":"2025-01-20","open":614,"high":616,"low":608,"close":611,"volume":191535,"rsi_14":65.33,"sma_20":608.85,"sma_60":602.85,"sma_120":647.08},{"date":"2025-01-21","open":611,"high":639,"low":600,"close":609,"volume":523738,"rsi_14":62.67,"sma_20":607.9,"sma_60":603.02,"sma_120":645.46},{"date":"2025-01-22","open":605,"high":618,"low":600,"close":610,"volume":291941,"rsi_14":52.54,"sma_20":608.25,"sma_60":603.32,"sma_120":643.98},{"date":"2025-01-23","open":613,"high":613,"low":597,"close":599,"volume":364924,"rsi_14":40.0,"sma_20":608.05,"sma_60":603.45,"sma_120":642.3},{"date":"2025-01-24","open":600,"high":606,"low":596,"close":598,"volume":172633,"rsi_14":37.5,"sma_20":607.85,"sma_60":603.62,"sma_120":640.61},{"date":"2025-01-31","open":598,"high":598,"low":591,"close":593,"volume":207102,"rsi_14":38.1,"sma_20":607.75,"sma_60":603.5,"sma_120":639.03},{"date":"2025-02-03","open":593,"high":593,"low":571,"close":576,"volume":459052,"rsi_14":30.38,"sma_20":607.15,"sma_60":603.13,"sma_120":636.72},{"date":"2025-02-04","open":570,"high":586,"low":570,"close":581,"volume":158802,"rsi_14":34.52,"sma_20":606.7,"sma_60":602.98,"sma_120":635.03},{"date":"2025-02-05","open":579,"high":591,"low":579,"close":587,"volume":65891,"rsi_14":30.38,"sma_20":605.7,"sma_60":602.9,"sma_120":633.41},{"date":"2025-02-06","open":587,"high":608,"low":585,"close":595,"volume":439666,"rsi_14":31.25,"sma_20":604.85,"sma_60":602.83,"sma_120":632.05},{"date":"2025-02-07","open":594,"high":612,"low":589,"close":594,"volume":377414,"rsi_14":32.89,"sma_20":603.85,"sma_60":602.35,"sma_120":631.28},{"date":"2025-02-10","open":600,"high":600,"low":584,"close":589,"volume":222352,"rsi_14":35.21,"sma_20":602.9,"sma_60":601.78,"sma_120":630.29},{"date":"2025-02-11","open":584,"high":593,"low":574,"close":579,"volume":671202,"rsi_14":26.32,"sma_20":601.5,"sma_60":601.07,"sma_120":629.55},{"date":"2025-02-12","open":575,"high":581,"low":574,"close":574,"volume":251903,"rsi_14":25.0,"sma_20":599.85,"sma_60":600.73,"sma_120":628.79},{"date":"2025-02-13","open":574,"high":597,"low":574,"close":588,"volume":544340,"rsi_14":37.36,"sma_20":598.35,"sma_60":599.93,"sma_120":628.02},{"date":"2025-02-14","open":586,"high":597,"low":583,"close":591,"volume":202199,"rsi_14":40.22,"sma_20":596.65,"sma_60":599.77,"sma_120":627.11},{"date":"2025-02-17","open":591,"high":596,"low":580,"close":594,"volume":380136,"rsi_14":41.49,"sma_20":595.35,"sma_60":599.77,"sma_120":626.23},{"date":"2025-02-18","open":591,"high":610,"low":589,"close":599,"volume":638033,"rsi_14":50.0,"sma_20":594.8,"sma_60":599.82,"sma_120":625.33},{"date":"2025-02-19","open":599,"high":610,"low":594,"close":602,"volume":383406,"rsi_14":52.22,"sma_20":594.15,"sma_60":599.68,"sma_120":624.46},{"date":"2025-02-20","open":601,"high":601,"low":595,"close":597,"volume":221488,"rsi_14":52.22,"sma_20":593.3,"sma_60":599.67,"sma_120":623.68},{"date":"2025-02-21","open":599,"high":602,"low":594,"close":597,"volume":151351,"rsi_14":64.38,"sma_20":592.6,"sma_60":599.78,"sma_120":622.69},{"date":"2025-02-24","open":590,"high":597,"low":587,"close":592,"volume":153910,"rsi_14":57.53,"sma_20":591.75,"sma_60":599.73,"sma_120":621.73},{"date":"2025-02-25","open":587,"high":595,"low":585,"close":585,"volume":205589,"rsi_14":48.65,"sma_20":590.5,"sma_60":599.58,"sma_120":620.89},{"date":"2025-02-26","open":583,"high":591,"low":583,"close":584,"volume":223320,"rsi_14":41.79,"sma_20":589.75,"sma_60":599.18,"sma_120":620.11},{"date":"2025-02-27","open":586,"high":589,"low":582,"close":585,"volume":214031,"rsi_14":43.28,"sma_20":589.1,"sma_60":598.77,"sma_120":619.43},{"date":"2025-02-28","open":581,"high":598,"low":575,"close":575,"volume":600005,"rsi_14":40.28,"sma_20":588.2,"sma_60":597.9,"sma_120":618.6},{"date":"2025-03-04","open":575,"high":578,"low":561,"close":566,"volume":577576,"rsi_14":40.85,"sma_20":587.7,"sma_60":597.05,"sma_120":617.78},{"date":"2025-03-05","open":561,"high":580,"low":561,"close":579,"volume":322396,"rsi_14":53.16,"sma_20":587.6,"sma_60":596.53,"sma_120":616.93},{"date":"2025-03-06","open":574,"high":588,"low":573,"close":577,"volume":183772,"rsi_14":41.79,"sma_20":587.1,"sma_60":596.1,"sma_120":615.99},{"date":"2025-03-07","open":577,"high":580,"low":568,"close":573,"volume":229651,"rsi_14":36.76,"sma_20":586.0,"sma_60":595.6,"sma_120":615.0},{"date":"2025-03-10","open":573,"high":573,"low":565,"close":570,"volume":184486,"rsi_14":32.35,"sma_20":584.8,"sma_60":595.27,"sma_120":613.88},{"date":"2025-03-11","open":557,"high":572,"low":557,"close":564,"volume":239942,"rsi_14":24.64,"sma_20":583.55,"sma_60":595.08,"sma_120":612.85},{"date":"2025-03-12","open":564,"high":570,"low":564,"close":568,"volume":200903,"rsi_14":25.71,"sma_20":583.0,"sma_60":595.18,"sma_120":611.79},{"date":"2025-03-13","open":569,"high":570,"low":554,"close":565,"volume":202398,"rsi_14":26.47,"sma_20":582.55,"sma_60":596.02,"sma_120":610.95},{"date":"2025-03-14","open":559,"high":567,"low":559,"close":564,"volume":94696,"rsi_14":26.09,"sma_20":581.35,"sma_60":596.38,"sma_120":610.05},{"date":"2025-03-17","open":564,"high":564,"low":555,"close":560,"volume":365026,"rsi_14":26.47,"sma_20":579.8,"sma_60":595.88,"sma_120":609.2},{"date":"2025-03-18","open":557,"high":563,"low":557,"close":559,"volume":112630,"rsi_14":29.03,"sma_20":578.05,"sma_60":595.35,"sma_120":608.34},{"date":"2025-03-19","open":557,"high":562,"low":554,"close":559,"volume":318015,"rsi_14":29.51,"sma_20":576.05,"sma_60":594.33,"sma_120":607.41},{"date":"2025-03-20","open":554,"high":559,"low":554,"close":555,"volume":203160,"rsi_14":26.56,"sma_20":573.7,"sma_60":592.83,"sma_120":606.46},{"date":"2025-03-21","open":555,"high":557,"low":540,"close":546,"volume":635525,"rsi_14":26.98,"sma_20":571.15,"sma_60":591.35,"sma_120":605.48},{"date":"2025-03-24","open":542,"high":548,"low":540,"close":545,"volume":208614,"rsi_14":30.91,"sma_20":568.55,"sma_60":590.0,"sma_120":604.47},{"date":"2025-03-25","open":545,"high":551,"low":542,"close":545,"volume":154284,"rsi_14":9.52,"sma_20":566.2,"sma_60":588.62,"sma_120":603.48},{"date":"2025-03-26","open":566,"high":675,"low":565,"close":606,"volume":24435459,"rsi_14":64.36,"sma_20":567.25,"sma_60":588.67,"sma_120":602.99},{"date":"2025-03-27","open":639,"high":787,"low":631,"close":787,"volume":70130705,"rsi_14":88.49,"sma_20":577.4,"sma_60":591.73,"sma_120":603.84},{"date":"2025-03-28","open":819,"high":998,"low":817,"close":851,"volume":150360150,"rsi_14":91.45,"sma_20":590.7,"sma_60":595.88,"sma_120":605.23},{"date":"2025-03-31","open":840,"high":969,"low":830,"close":852,"volume":98368394,"rsi_14":93.11,"sma_20":604.55,"sma_60":600.17,"sma_120":606.55},{"date":"2025-04-01","open":836,"high":836,"low":773,"close":790,"volume":6560542,"rsi_14":78.32,"sma_20":615.75,"sma_60":603.53,"sma_120":607.48},{"date":"2025-04-02","open":792,"high":792,"low":722,"close":722,"volume":5543541,"rsi_14":67.18,"sma_20":622.9,"sma_60":605.73,"sma_120":607.88},{"date":"2025-04-03","open":722,"high":767,"low":722,"close":735,"volume":4736265,"rsi_14":68.23,"sma_20":630.8,"sma_60":607.87,"sma_120":608.4},{"date":"2025-04-04","open":716,"high":915,"low":716,"close":871,"volume":84524055,"rsi_14":75.87,"sma_20":645.7,"sma_60":612.18,"sma_120":610.05},{"date":"2025-04-07","open":889,"high":977,"low":813,"close":877,"volume":61693410,"rsi_14":76.24,"sma_20":661.05,"sma_60":616.57,"sma_120":611.75},{"date":"2025-04-08","open":899,"high":947,"low":842,"close":842,"volume":21732973,"rsi_14":72.07,"sma_20":674.95,"sma_60":620.47,"sma_120":613.16},{"date":"2025-04-09","open":842,"high":1083,"low":790,"close":955,"volume":113549743,"rsi_14":76.67,"sma_20":694.3,"sma_60":626.27,"sma_120":615.52},{"date":"2025-04-10","open":950,"high":1044,"low":920,"close":935,"volume":77658965,"rsi_14":75.56,"sma_20":712.8,"sma_60":631.73,"sma_120":617.83},{"date":"2025-04-11","open":937,"high":1070,"low":937,"close":957,"volume":86472492,"rsi_14":76.34,"sma_20":732.45,"sma_60":637.38,"sma_120":620.52},{"date":"2025-04-14","open":958,"high":995,"low":934,"close":934,"volume":14768094,"rsi_14":74.16,"sma_20":751.15,"sma_60":642.53,"sma_120":623.05},{"date":"2025-04-15","open":960,"high":963,"low":900,"close":910,"volume":15171451,"rsi_14":69.79,"sma_20":768.7,"sma_60":647.37,"sma_120":625.38},{"date":"2025-04-16","open":917,"high":924,"low":827,"close":844,"volume":14367442,"rsi_14":54.36,"sma_20":782.95,"sma_60":651.27,"sma_120":627.18},{"date":"2025-04-17","open":838,"high":873,"low":805,"close":811,"volume":9684220,"rsi_14":46.78,"sma_20":795.75,"sma_60":654.53,"sma_120":628.72},{"date":"2025-04-18","open":803,"high":839,"low":790,"close":790,"volume":7460998,"rsi_14":45.17,"sma_20":807.95,"sma_60":657.47,"sma_120":630.2},{"date":"2025-04-21","open":771,"high":808,"low":758,"close":765,"volume":4947937,"rsi_14":47.93,"sma_20":818.95,"sma_60":660.03,"sma_120":631.44},{"date":"2025-04-22","open":765,"high":778,"low":739,"close":743,"volume":4971103,"rsi_14":51.88,"sma_20":828.85,"sma_60":662.27,"sma_120":632.64},{"date":"2025-04-23","open":745,"high":773,"low":720,"close":728,"volume":5391271,"rsi_14":49.38,"sma_20":834.95,"sma_60":664.23,"sma_120":633.77},{"date":"2025-04-24","open":726,"high":859,"low":719,"close":780,"volume":51422925,"rsi_14":40.46,"sma_20":834.6,"sma_60":667.25,"sma_120":635.35},{"date":"2025-04-25","open":778,"high":904,"low":772,"close":805,"volume":31959438,"rsi_14":42.74,"sma_20":832.3,"sma_60":670.7,"sma_120":637.16},{"date":"2025-04-28","open":805,"high":859,"low":805,"close":806,"volume":12261625,"rsi_14":46.1,"sma_20":830.0,"sma_60":674.25,"sma_120":638.88},{"date":"2025-04-29","open":830,"high":845,"low":781,"close":784,"volume":8209261,"rsi_14":26.95,"sma_20":829.7,"sma_60":677.72,"sma_120":640.42},{"date":"2025-04-30","open":788,"high":803,"low":753,"close":756,"volume":4438230,"rsi_14":26.39,"sma_20":831.4,"sma_60":680.63,"sma_120":641.81},{"date":"2025-05-02","open":758,"high":797,"low":740,"close":763,"volume":6139583,"rsi_14":23.35,"sma_20":832.8,"sma_60":683.57,"sma_120":643.23},{"date":"2025-05-07","open":763,"high":774,"low":745,"close":756,"volume":2670287,"rsi_14":24.43,"sma_20":827.05,"sma_60":686.25,"sma_120":644.54},{"date":"2025-05-08","open":756,"high":799,"low":756,"close":777,"volume":6513997,"rsi_14":30.72,"sma_20":822.05,"sma_60":689.3,"sma_120":645.83},{"date":"2025-05-09","open":780,"high":796,"low":755,"close":759,"volume":3002661,"rsi_14":35.69,"sma_20":817.9,"sma_60":692.13,"sma_120":646.96},{"date":"2025-05-12","open":760,"high":769,"low":751,"close":767,"volume":2170344,"rsi_14":41.91,"sma_20":808.5,"sma_60":695.27,"sma_120":648.17},{"date":"2025-05-13","open":768,"high":772,"low":756,"close":762,"volume":1374981,"rsi_14":44.53,"sma_20":799.85,"sma_60":698.4,"sma_120":649.57},{"date":"2025-05-14","open":760,"high":764,"low":741,"close":750,"volume":2123238,"rsi_14":46.91,"sma_20":789.5,"sma_60":701.1,"sma_120":650.52},{"date":"2025-05-15","open":744,"high":748,"low":728,"close":729,"volume":1994062,"rsi_14":47.11,"sma_20":779.25,"sma_60":703.4,"sma_120":651.58},{"date":"2025-05-16","open":729,"high":743,"low":720,"close":731,"volume":2004983,"rsi_14":50.66,"sma_20":770.3,"sma_60":705.68,"sma_120":652.73},{"date":"2025-05-19","open":731,"high":734,"low":706,"close":715,"volume":1789029,"rsi_14":33.16,"sma_20":763.85,"sma_60":707.62,"sma_120":653.72},{"date":"2025-05-20","open":715,"high":793,"low":715,"close":736,"volume":17552679,"rsi_14":31.75,"sma_20":760.1,"sma_60":709.85,"sma_120":654.77},{"date":"2025-05-21","open":731,"high":745,"low":717,"close":721,"volume":1988324,"rsi_14":29.06,"sma_20":756.65,"sma_60":711.92,"sma_120":655.79},{"date":"2025-05-22","open":720,"high":721,"low":688,"close":693,"volume":2508359,"rsi_14":28.23,"sma_20":753.05,"sma_60":713.52,"sma_120":656.65},{"date":"2025-05-23","open":694,"high":717,"low":655,"close":707,"volume":1631137,"rsi_14":37.44,"sma_20":751.25,"sma_60":715.43,"sma_120":657.58},{"date":"2025-05-26","open":707,"high":712,"low":697,"close":707,"volume":787716,"rsi_14":35.11,"sma_20":750.2,"sma_60":717.47,"sma_120":658.52},{"date":"2025-05-27","open":708,"high":731,"low":698,"close":703,"volume":1167061,"rsi_14":35.68,"sma_20":746.35,"sma_60":719.45,"sma_120":659.32},{"date":"2025-05-28","open":708,"high":778,"low":701,"close":744,"volume":8652750,"rsi_14":41.95,"sma_20":743.3,"sma_60":722.1,"sma_120":660.43},{"date":"2025-05-29","open":742,"high":750,"low":722,"close":736,"volume":1954048,"rsi_14":44.1,"sma_20":739.8,"sma_60":724.78,"sma_120":661.34},{"date":"2025-05-30","open":735,"high":736,"low":726,"close":730,"volume":835128,"rsi_14":40.41,"sma_20":737.1,"sma_60":727.52,"sma_120":662.28},{"date":"2025-06-02","open":722,"high":750,"low":722,"close":746,"volume":1222777,"rsi_14":46.08,"sma_20":736.6,"sma_60":730.3,"sma_120":663.42},{"date":"2025-06-04","open":754,"high":760,"low":736,"close":751,"volume":1879815,"rsi_14":50.25,"sma_20":736.0,"sma_60":733.2,"sma_120":664.65},{"date":"2025-06-05","open":745,"high":796,"low":745,"close":775,"volume":6132886,"rsi_14":61.5,"sma_20":736.95,"sma_60":736.57,"sma_120":666.08},{"date":"2025-06-09","open":777,"high":790,"low":771,"close":784,"volume":2063736,"rsi_14":62.8,"sma_20":737.3,"sma_60":740.13,"sma_120":667.7},{"date":"2025-06-10","open":790,"high":793,"low":776,"close":781,"volume":2277744,"rsi_14":67.01,"sma_20":738.4,"sma_60":743.75,"sma_120":669.42},{"date":"2025-06-11","open":786,"high":789,"low":772,"close":781,"volume":1445798,"rsi_14":63.01,"sma_20":739.1,"sma_60":747.3,"sma_120":671.24},{"date":"2025-06-12","open":804,"high":878,"low":797,"close":841,"volume":22517529,"rsi_14":77.52,"sma_20":743.05,"sma_60":751.9,"sma_120":673.96},{"date":"2025-06-13","open":850,"high":854,"low":801,"close":812,"volume":6015114,"rsi_14":77.17,"sma_20":746.15,"sma_60":756.03,"sma_120":676.21},{"date":"2025-06-16","open":800,"high":808,"low":787,"close":790,"volume":2539601,"rsi_14":68.28,"sma_20":749.2,"sma_60":759.87,"sma_120":677.88},{"date":"2025-06-17","open":796,"high":810,"low":779,"close":788,"volume":2014072,"rsi_14":67.69,"sma_20":752.05,"sma_60":763.68,"sma_120":679.52},{"date":"2025-06-18","open":779,"high":796,"low":777,"close":783,"volume":1362562,"rsi_14":67.39,"sma_20":755.45,"sma_60":767.42,"sma_120":680.88},{"date":"2025-06-19","open":777,"high":786,"low":772,"close":780,"volume":1192765,"rsi_14":59.38,"sma_20":757.65,"sma_60":771.17,"sma_120":682.0},{"date":"2025-06-20","open":784,"high":805,"low":778,"close":788,"volume":1880717,"rsi_14":63.54,"sma_20":761.0,"sma_60":775.2,"sma_120":683.27},{"date":"2025-06-23","open":784,"high":785,"low":742,"close":745,"volume":2461627,"rsi_14":53.28,"sma_20":763.6,"sma_60":778.53,"sma_120":684.27},{"date":"2025-06-24","open":754,"high":775,"low":750,"close":770,"volume":1366859,"rsi_14":55.04,"sma_20":766.75,"sma_60":782.28,"sma_120":685.45},{"date":"2025-06-25","open":771,"high":792,"low":762,"close":773,"volume":1299081,"rsi_14":54.66,"sma_20":770.05,"sma_60":785.07,"sma_120":686.87},{"date":"2025-06-26","open":772,"high":774,"low":748,"close":752,"volume":887521,"rsi_14":45.06,"sma_20":772.5,"sma_60":784.48,"sma_120":688.11},{"date":"2025-06-27","open":752,"high":757,"low":733,"close":735,"volume":1005435,"rsi_14":39.83,"sma_20":772.05,"sma_60":782.55,"sma_120":689.22},{"date":"2025-06-30","open":735,"high":745,"low":731,"close":731,"volume":714068,"rsi_14":39.67,"sma_20":771.8,"sma_60":780.53,"sma_120":690.35},{"date":"2025-07-01","open":732,"high":828,"low":732,"close":745,"volume":11477963,"rsi_14":42.97,"sma_20":772.55,"sma_60":779.78,"sma_120":691.66},{"date":"2025-07-02","open":748,"high":750,"low":730,"close":733,"volume":1566508,"rsi_14":24.04,"sma_20":771.9,"sma_60":779.97,"sma_120":692.85},{"date":"2025-07-03","open":735,"high":780,"low":733,"close":758,"volume":4319753,"rsi_14":36.76,"sma_20":772.25,"sma_60":780.35,"sma_120":694.11},{"date":"2025-07-04","open":757,"high":769,"low":750,"close":762,"volume":956671,"rsi_14":42.47,"sma_20":771.6,"sma_60":778.53,"sma_120":695.36},{"date":"2025-07-07","open":763,"high":763,"low":740,"close":742,"volume":1021068,"rsi_14":38.73,"sma_20":769.5,"sma_60":776.28,"sma_120":696.42},{"date":"2025-07-08","open":737,"high":759,"low":737,"close":741,"volume":832901,"rsi_14":39.5,"sma_20":767.5,"sma_60":774.6,"sma_120":697.53},{"date":"2025-07-09","open":743,"high":756,"low":734,"close":736,"volume":836408,"rsi_14":39.11,"sma_20":765.25,"sma_60":770.95,"sma_120":698.61},{"date":"2025-07-10","open":733,"high":747,"low":733,"close":737,"volume":741842,"rsi_14":36.92,"sma_20":760.05,"sma_60":767.65,"sma_120":699.69},{"date":"2025-07-11","open":742,"high":768,"low":741,"close":763,"volume":1326945,"rsi_14":55.06,"sma_20":757.6,"sma_60":764.42,"sma_120":700.9},{"date":"2025-07-14","open":764,"high":767,"low":750,"close":755,"volume":811663,"rsi_14":45.34,"sma_20":755.85,"sma_60":761.43,"sma_120":701.98},{"date":"2025-07-15","open":742,"high":749,"low":737,"close":746,"volume":778510,"rsi_14":41.92,"sma_20":753.75,"sma_60":758.7,"sma_120":703.03},{"date":"2025-07-16","open":738,"high":763,"low":738,"close":763,"volume":993919,"rsi_14":53.37,"sma_20":752.75,"sma_60":757.35,"sma_120":704.31},{"date":"2025-07-17","open":779,"high":816,"low":760,"close":773,"volume":11815000,"rsi_14":62.18,"sma_20":752.4,"sma_60":756.72,"sma_120":705.62},{"date":"2025-07-18","open":833,"high":857,"low":753,"close":753,"volume":17569999,"rsi_14":56.4,"sma_20":750.65,"sma_60":756.1,"sma_120":706.78},{"date":"2025-07-21","open":776,"high":792,"low":761,"close":761,"volume":4025791,"rsi_14":54.82,"sma_20":751.45,"sma_60":756.03,"sma_120":708.03},{"date":"2025-07-22","open":762,"high":766,"low":740,"close":743,"volume":1897150,"rsi_14":52.91,"sma_20":750.1,"sma_60":756.03,"sma_120":709.15},{"date":"2025-07-23","open":743,"high":744,"low":728,"close":731,"volume":1234502,"rsi_14":41.51,"sma_20":748.0,"sma_60":756.08,"sma_120":710.16},{"date":"2025-07-24","open":735,"high":735,"low":712,"close":715,"volume":1543665,"rsi_14":36.26,"sma_20":746.15,"sma_60":755.0,"sma_120":711.12},{"date":"2025-07-25","open":715,"high":726,"low":713,"close":719,"volume":604751,"rsi_14":42.58,"sma_20":745.35,"sma_60":753.57,"sma_120":712.13},{"date":"2025-07-28","open":722,"high":729,"low":713,"close":714,"volume":655067,"rsi_14":41.51,"sma_20":744.5,"sma_60":752.03,"sma_120":713.14},{"date":"2025-07-29","open":705,"high":716,"low":705,"close":710,"volume":628914,"rsi_14":41.77,"sma_20":742.75,"sma_60":750.8,"sma_120":714.26},{"date":"2025-07-30","open":708,"high":718,"low":704,"close":707,"volume":701259,"rsi_14":40.62,"sma_20":741.45,"sma_60":749.98,"sma_120":715.31},{"date":"2025-07-31","open":703,"high":718,"low":703,"close":716,"volume":720229,"rsi_14":33.57,"sma_20":739.35,"sma_60":749.2,"sma_120":716.38},{"date":"2025-08-01","open":709,"high":714,"low":695,"close":697,"volume":1133219,"rsi_14":31.17,"sma_20":736.1,"sma_60":748.22,"sma_120":717.23},{"date":"2025-08-04","open":697,"high":711,"low":693,"close":708,"volume":542946,"rsi_14":37.82,"sma_20":734.4,"sma_60":747.07,"sma_120":718.18},{"date":"2025-08-05","open":708,"high":749,"low":708,"close":716,"volume":1962216,"rsi_14":34.01,"sma_20":733.15,"sma_60":746.35,"sma_120":719.24},{"date":"2025-08-06","open":716,"high":744,"low":713,"close":728,"volume":1679679,"rsi_14":34.9,"sma_20":732.75,"sma_60":745.7,"sma_120":720.48},{"date":"2025-08-07","open":737,"high":737,"low":701,"close":726,"volume":1034196,"rsi_14":39.69,"sma_20":732.2,"sma_60":745.1,"sma_120":721.75},{"date":"2025-08-08","open":727,"high":746,"low":727,"close":735,"volume":851053,"rsi_14":40.15,"sma_20":730.8,"sma_60":744.85,"sma_120":722.98},{"date":"2025-08-11","open":735,"high":762,"low":735,"close":752,"volume":2257000,"rsi_14":53.44,"sma_20":730.65,"sma_60":745.23,"sma_120":724.32},{"date":"2025-08-12","open":753,"high":770,"low":752,"close":761,"volume":1609288,"rsi_14":61.72,"sma_20":731.4,"sma_60":745.73,"sma_120":725.71},{"date":"2025-08-13","open":760,"high":771,"low":754,"close":765,"volume":1189885,"rsi_14":71.55,"sma_20":731.5,"sma_60":746.57,"sma_120":727.09},{"date":"2025-08-14","open":766,"high":777,"low":761,"close":774,"volume":2099577,"rsi_14":72.73,"sma_20":731.55,"sma_60":747.2,"sma_120":728.52},{"date":"2025-08-18","open":765,"high":773,"low":755,"close":766,"volume":846344,"rsi_14":70.97,"sma_20":732.2,"sma_60":747.95,"sma_120":729.93},{"date":"2025-08-19","open":759,"high":760,"low":750,"close":753,"volume":790219,"rsi_14":66.17,"sma_20":731.8,"sma_60":748.95,"sma_120":731.23},{"date":"2025-08-20","open":741,"high":749,"low":736,"close":741,"volume":684232,"rsi_14":61.97,"sma_20":731.7,"sma_60":749.52,"sma_120":732.48},{"date":"2025-08-21","open":741,"high":747,"low":736,"close":737,"volume":418007,"rsi_14":57.66,"sma_20":732.0,"sma_60":750.02,"sma_120":733.74},{"date":"2025-08-22","open":737,"high":744,"low":732,"close":733,"volume":634503,"rsi_14":64.75,"sma_20":732.9,"sma_60":750.52,"sma_120":734.98},{"date":"2025-08-25","open":734,"high":745,"low":733,"close":733,"volume":482954,"rsi_14":61.26,"sma_20":733.6,"sma_60":750.33,"sma_120":736.22},{"date":"2025-08-26","open":738,"high":738,"low":726,"close":730,"volume":380838,"rsi_14":56.6,"sma_20":734.4,"sma_60":750.23,"sma_120":737.51},{"date":"2025-08-27","open":732,"high":736,"low":725,"close":734,"volume":349322,"rsi_14":53.06,"sma_20":735.6,"sma_60":750.3,"sma_120":738.91},{"date":"2025-08-28","open":731,"high":735,"low":726,"close":732,"volume":450495,"rsi_14":53.06,"sma_20":736.85,"sma_60":750.07,"sma_120":740.18},{"date":"2025-08-29","open":732,"high":732,"low":708,"close":716,"volume":849567,"rsi_14":40.95,"sma_20":736.85,"sma_60":749.48,"sma_120":741.34},{"date":"2025-09-01","open":715,"high":721,"low":701,"close":701,"volume":696230,"rsi_14":25.24,"sma_20":737.05,"sma_60":748.25,"sma_120":742.41},{"date":"2025-09-02","open":701,"high":730,"low":699,"close":700,"volume":715072,"rsi_14":17.89,"sma_20":736.65,"sma_60":746.85,"sma_120":743.49},{"date":"2025-09-03","open":697,"high":708,"low":694,"close":696,"volume":542676,"rsi_14":13.68,"sma_20":735.65,"sma_60":745.43,"sma_120":744.59},{"date":"2025-09-04","open":696,"high":703,"low":695,"close":697,"volume":297743,"rsi_14":5.75,"sma_20":734.1,"sma_60":744.03,"sma_120":745.67},{"date":"2025-09-05","open":697,"high":700,"low":691,"close":696,"volume":408151,"rsi_14":6.25,"sma_20":732.6,"sma_60":741.62,"sma_120":746.76},{"date":"2025-09-08","open":715,"high":786,"low":711,"close":733,"volume":7680172,"rsi_14":40.38,"sma_20":732.5,"sma_60":740.3,"sma_120":748.17},{"date":"2025-09-09","open":738,"high":738,"low":722,"close":726,"volume":843415,"rsi_14":42.42,"sma_20":731.2,"sma_60":739.23,"sma_120":749.55},{"date":"2025-09-10","open":726,"high":733,"low":719,"close":729,"volume":850810,"rsi_14":45.92,"sma_20":729.6,"sma_60":738.25,"sma_120":750.97},{"date":"2025-09-11","open":722,"high":736,"low":717,"close":717,"volume":1022796,"rsi_14":42.45,"sma_20":727.2,"sma_60":737.15,"sma_120":752.28},{"date":"2025-09-12","open":720,"high":725,"low":705,"close":722,"volume":1012667,"rsi_14":45.05,"sma_20":724.6,"sma_60":736.18,"sma_120":753.67},{"date":"2025-09-15","open":722,"high":722,"low":702,"close":705,"volume":1017989,"rsi_14":40.0,"sma_20":721.55,"sma_60":734.8,"sma_120":755.0},{"date":"2025-09-16","open":700,"high":710,"low":700,"close":707,"volume":381669,"rsi_14":39.02,"sma_20":719.25,"sma_60":734.17,"sma_120":756.35},{"date":"2025-09-17","open":707,"high":712,"low":704,"close":709,"volume":428844,"rsi_14":40.65,"sma_20":717.65,"sma_60":733.15,"sma_120":757.72},{"date":"2025-09-18","open":710,"high":713,"low":706,"close":711,"volume":273601,"rsi_14":47.71,"sma_20":716.35,"sma_60":732.12,"sma_120":758.59},{"date":"2025-09-19","open":711,"high":718,"low":704,"close":706,"volume":385211,"rsi_14":52.53,"sma_20":715.0,"sma_60":731.35,"sma_120":757.92},{"date":"2025-09-22","open":706,"high":713,"low":701,"close":705,"volume":347799,"rsi_14":52.53,"sma_20":713.6,"sma_60":730.85,"sma_120":756.7},{"date":"2025-09-23","open":706,"high":709,"low":699,"close":703,"volume":373465,"rsi_14":53.61,"sma_20":712.25,"sma_60":730.38,"sma_120":755.46},{"date":"2025-09-24","open":703,"high":706,"low":693,"close":695,"volume":544731,"rsi_14":49.04,"sma_20":710.3,"sma_60":729.55,"sma_120":754.67},{"date":"2025-09-25","open":695,"high":699,"low":693,"close":696,"volume":286111,"rsi_14":50.0,"sma_20":708.5,"sma_60":728.93,"sma_120":754.45},{"date":"2025-09-26","open":693,"high":704,"low":660,"close":680,"volume":1279405,"rsi_14":18.07,"sma_20":706.7,"sma_60":727.63,"sma_120":753.99},{"date":"2025-09-29","open":678,"high":688,"low":677,"close":681,"volume":224347,"rsi_14":20.78,"sma_20":705.7,"sma_60":726.28,"sma_120":752.41},{"date":"2025-09-30","open":675,"high":685,"low":672,"close":674,"volume":323614,"rsi_14":16.05,"sma_20":704.4,"sma_60":725.15,"sma_120":750.72},{"date":"2025-10-01","open":670,"high":681,"low":665,"close":671,"volume":416457,"rsi_14":18.06,"sma_20":703.15,"sma_60":723.98,"sma_120":749.29},{"date":"2025-10-02","open":671,"high":687,"low":667,"close":680,"volume":379398,"rsi_14":22.37,"sma_20":702.3,"sma_60":723.05,"sma_120":747.0},{"date":"2025-10-10","open":675,"high":684,"low":665,"close":671,"volume":572873,"rsi_14":25.0,"sma_20":701.05,"sma_60":721.95,"sma_120":744.8},{"date":"2025-10-13","open":654,"high":673,"low":653,"close":671,"volume":475976,"rsi_14":22.73,"sma_20":697.95,"sma_60":720.42,"sma_120":742.42},{"date":"2025-10-14","open":671,"high":682,"low":662,"close":663,"volume":348964,"rsi_14":18.06,"sma_20":694.8,"sma_60":718.88,"sma_120":740.16},{"date":"2025-10-15","open":661,"high":681,"low":661,"close":679,"volume":439946,"rsi_14":31.4,"sma_20":692.3,"sma_60":717.77,"sma_120":738.23},{"date":"2025-10-16","open":679,"high":688,"low":671,"close":673,"volume":438316,"rsi_14":31.03,"sma_20":690.1,"sma_60":716.27,"sma_120":736.81},{"date":"2025-10-17","open":672,"high":685,"low":659,"close":661,"volume":723117,"rsi_14":27.55,"sma_20":687.05,"sma_60":714.4,"sma_120":735.56},{"date":"2025-10-20","open":665,"high":674,"low":659,"close":661,"volume":310508,"rsi_14":28.12,"sma_20":684.85,"sma_60":712.87,"sma_120":734.48},{"date":"2025-10-21","open":655,"high":669,"low":648,"close":649,"volume":1015376,"rsi_14":27.0,"sma_20":681.95,"sma_60":711.0,"sma_120":733.52},{"date":"2025-10-22","open":650,"high":659,"low":633,"close":659,"volume":1086804,"rsi_14":33.03,"sma_20":679.45,"sma_60":709.6,"sma_120":732.82},{"date":"2025-10-23","open":659,"high":661,"low":648,"close":650,"volume":493136,"rsi_14":35.29,"sma_20":676.4,"sma_60":708.25,"sma_120":732.17},{"date":"2025-10-24","open":650,"high":654,"low":639,"close":646,"volume":570704,"rsi_14":33.33,"sma_20":673.4,"sma_60":707.1,"sma_120":731.05},{"date":"2025-10-27","open":646,"high":653,"low":639,"close":646,"volume":486181,"rsi_14":35.71,"sma_20":670.45,"sma_60":705.88,"sma_120":729.73},{"date":"2025-10-28","open":639,"high":647,"low":638,"close":642,"volume":609836,"rsi_14":35.35,"sma_20":667.4,"sma_60":704.68,"sma_120":728.36},{"date":"2025-10-29","open":642,"high":645,"low":621,"close":622,"volume":1184782,"rsi_14":23.64,"sma_20":663.75,"sma_60":703.22,"sma_120":727.01},{"date":"2025-10-30","open":617,"high":622,"low":611,"close":619,"volume":1021016,"rsi_14":25.0,"sma_20":659.9,"sma_60":701.75,"sma_120":725.87},{"date":"2025-10-31","open":619,"high":640,"low":610,"close":620,"volume":900388,"rsi_14":25.71,"sma_20":656.9,"sma_60":700.15,"sma_120":724.67},{"date":"2025-11-03","open":618,"high":624,"low":602,"close":610,"volume":1183298,"rsi_14":25.23,"sma_20":653.35,"sma_60":698.7,"sma_120":723.46},{"date":"2025-11-04","open":603,"high":622,"low":599,"close":618,"volume":559817,"rsi_14":19.19,"sma_20":650.55,"sma_60":697.2,"sma_120":722.13},{"date":"2025-11-05","open":611,"high":616,"low":599,"close":609,"volume":796753,"rsi_14":18.63,"sma_20":647.45,"sma_60":695.42,"sma_120":720.88},{"date":"2025-11-06","open":612,"high":623,"low":604,"close":619,"volume":434033,"rsi_14":29.0,"sma_20":644.4,"sma_60":693.6,"sma_120":719.65},{"date":"2025-11-07","open":619,"high":651,"low":608,"close":613,"volume":753085,"rsi_14":27.36,"sma_20":641.5,"sma_60":691.72,"sma_120":718.41},{"date":"2025-11-10","open":613,"high":626,"low":612,"close":620,"volume":327623,"rsi_14":35.64,"sma_20":638.95,"sma_60":689.8,"sma_120":717.33},{"date":"2025-11-11","open":620,"high":634,"low":612,"close":623,"volume":632005,"rsi_14":30.85,"sma_20":636.95,"sma_60":687.65,"sma_120":716.44},{"date":"2025-11-12","open":617,"high":642,"low":617,"close":639,"volume":485763,"rsi_14":44.55,"sma_20":634.95,"sma_60":685.62,"sma_120":715.67},{"date":"2025-11-13","open":641,"high":642,"low":612,"close":634,"volume":402216,"rsi_14":44.12,"sma_20":633.0,"sma_60":683.43,"sma_120":715.0},{"date":"2025-11-14","open":630,"high":637,"low":618,"close":621,"volume":428256,"rsi_14":39.13,"sma_20":631.0,"sma_60":680.88,"sma_120":714.04},{"date":"2025-11-17","open":620,"high":621,"low":603,"close":613,"volume":318535,"rsi_14":37.82,"sma_20":628.6,"sma_60":678.33,"sma_120":713.14},{"date":"2025-11-18","open":612,"high":614,"low":597,"close":597,"volume":520436,"rsi_14":39.13,"sma_20":626.0,"sma_60":675.73,"sma_120":712.34},{"date":"2025-11-19","open":597,"high":605,"low":588,"close":599,"volume":335861,"rsi_14":41.23,"sma_20":623.0,"sma_60":673.37,"sma_120":711.44},{"date":"2025-11-20","open":596,"high":643,"low":596,"close":626,"volume":902461,"rsi_14":52.14,"sma_20":621.8,"sma_60":671.52,"sma_120":710.77},{"date":"2025-11-21","open":626,"high":629,"low":614,"close":615,"volume":509070,"rsi_14":51.77,"sma_20":620.25,"sma_60":669.55,"sma_120":710.03},{"date":"2025-11-24","open":615,"high":648,"low":611,"close":621,"volume":804891,"rsi_14":51.08,"sma_20":619.0,"sma_60":667.68,"sma_120":709.01},{"date":"2025-11-25","open":616,"high":639,"low":615,"close":620,"volume":448473,"rsi_14":54.2,"sma_20":617.9,"sma_60":665.85,"sma_120":708.04},{"date":"2025-11-26","open":620,"high":633,"low":620,"close":632,"volume":327750,"rsi_14":54.89,"sma_20":618.4,"sma_60":664.15,"sma_120":707.23},{"date":"2025-11-27","open":630,"high":634,"low":619,"close":620,"volume":339731,"rsi_14":52.52,"sma_20":618.45,"sma_60":662.28,"sma_120":706.17},{"date":"2025-11-28","open":620,"high":635,"low":620,"close":631,"volume":310993,"rsi_14":53.85,"sma_20":619.0,"sma_60":660.87,"sma_120":705.17},{"date":"2025-12-01","open":631,"high":640,"low":627,"close":628,"volume":307400,"rsi_14":51.75,"sma_20":619.9,"sma_60":659.65,"sma_120":703.95},{"date":"2025-12-02","open":626,"high":633,"low":621,"close":628,"volume":216185,"rsi_14":45.67,"sma_20":620.4,"sma_60":658.45,"sma_120":702.65},{"date":"2025-12-03","open":628,"high":638,"low":625,"close":634,"volume":240112,"rsi_14":50.0,"sma_20":621.65,"sma_60":657.42,"sma_120":701.42},{"date":"2025-12-04","open":635,"high":637,"low":620,"close":626,"volume":267751,"rsi_14":52.03,"sma_20":622.0,"sma_60":656.23,"sma_120":700.13},{"date":"2025-12-05","open":626,"high":642,"low":612,"close":628,"volume":268734,"rsi_14":56.41,"sma_20":622.75,"sma_60":655.1,"sma_120":698.36},{"date":"2025-12-08","open":622,"high":633,"low":622,"close":627,"volume":214625,"rsi_14":64.71,"sma_20":623.1,"sma_60":653.33,"sma_120":696.82},{"date":"2025-12-09","open":621,"high":635,"low":618,"close":625,"volume":236624,"rsi_14":62.75,"sma_20":623.2,"sma_60":651.65,"sma_120":695.44},{"date":"2025-12-10","open":621,"high":629,"low":619,"close":625,"volume":275151,"rsi_14":49.33,"sma_20":622.5,"sma_60":649.92,"sma_120":694.08},{"date":"2025-12-11","open":628,"high":633,"low":623,"close":626,"volume":341476,"rsi_14":58.46,"sma_20":622.1,"sma_60":648.4,"sma_120":692.77},{"date":"2025-12-12","open":626,"high":631,"low":623,"close":625,"volume":311076,"rsi_14":53.33,"sma_20":622.3,"sma_60":646.78,"sma_120":691.48},{"date":"2025-12-15","open":621,"high":632,"low":618,"close":632,"volume":451717,"rsi_14":59.09,"sma_20":623.25,"sma_60":645.57,"sma_120":690.18},{"date":"2025-12-16","open":632,"high":683,"low":619,"close":633,"volume":2941134,"rsi_14":50.91,"sma_20":625.05,"sma_60":644.33,"sma_120":689.25},{"date":"2025-12-17","open":633,"high":675,"low":626,"close":643,"volume":2237283,"rsi_14":71.7,"sma_20":627.25,"sma_60":643.23,"sma_120":688.19},{"date":"2025-12-18","open":637,"high":717,"low":635,"close":663,"volume":5665969,"rsi_14":75.81,"sma_20":629.1,"sma_60":642.43,"sma_120":687.27},{"date":"2025-12-19","open":664,"high":677,"low":647,"close":664,"volume":1299428,"rsi_14":80.0,"sma_20":631.55,"sma_60":641.73,"sma_120":686.54},{"date":"2025-12-22","open":666,"high":687,"low":657,"close":657,"volume":1165145,"rsi_14":71.64,"sma_20":633.35,"sma_60":640.93,"sma_120":685.89},{"date":"2025-12-23","open":650,"high":660,"low":637,"close":638,"volume":661993,"rsi_14":52.5,"sma_20":634.25,"sma_60":639.85,"sma_120":685.12},{"date":"2025-12-24","open":638,"high":644,"low":630,"close":632,"volume":310380,"rsi_14":53.85,"sma_20":634.25,"sma_60":638.8,"sma_120":684.17},{"date":"2025-12-26","open":630,"high":638,"low":622,"close":625,"volume":423968,"rsi_14":48.19,"sma_20":634.5,"sma_60":637.62,"sma_120":683.27},{"date":"2025-12-29","open":623,"high":637,"low":621,"close":629,"volume":414892,"rsi_14":51.16,"sma_20":634.4,"sma_60":636.77,"sma_120":682.2},{"date":"2025-12-30","open":625,"high":635,"low":624,"close":630,"volume":302075,"rsi_14":52.94,"sma_20":634.5,"sma_60":635.92,"sma_120":681.1},{"date":"2026-01-02","open":625,"high":639,"low":625,"close":634,"volume":303178,"rsi_14":55.06,"sma_20":634.8,"sma_60":635.25,"sma_120":680.2},{"date":"2026-01-05","open":634,"high":639,"low":621,"close":629,"volume":476961,"rsi_14":51.61,"sma_20":634.55,"sma_60":634.55,"sma_120":679.27},{"date":"2026-01-06","open":638,"high":638,"low":620,"close":621,"volume":388263,"rsi_14":48.0,"sma_20":634.3,"sma_60":633.57,"sma_120":678.31},{"date":"2026-01-07","open":617,"high":623,"low":610,"close":611,"volume":455906,"rsi_14":39.81,"sma_20":633.45,"sma_60":632.57,"sma_120":677.26},{"date":"2026-01-08","open":611,"high":617,"low":601,"close":609,"volume":415703,"rsi_14":38.46,"sma_20":632.55,"sma_60":631.53,"sma_120":675.98},{"date":"2026-01-09","open":602,"high":610,"low":602,"close":604,"volume":308768,"rsi_14":30.3,"sma_20":631.5,"sma_60":630.55,"sma_120":674.72},{"date":"2026-01-12","open":605,"high":616,"low":604,"close":607,"volume":288002,"rsi_14":15.85,"sma_20":630.6,"sma_60":629.35,"sma_120":673.56},{"date":"2026-01-13","open":608,"high":633,"low":602,"close":607,"volume":780923,"rsi_14":14.81,"sma_20":629.65,"sma_60":628.25,"sma_120":672.26},{"date":"2026-01-14","open":607,"high":613,"low":606,"close":612,"volume":189309,"rsi_14":21.52,"sma_20":629.0,"sma_60":627.43,"sma_120":670.92},{"date":"2026-01-15","open":612,"high":614,"low":600,"close":614,"volume":330146,"rsi_14":30.65,"sma_20":628.1,"sma_60":626.65,"sma_120":669.76},{"date":"2026-01-16","open":609,"high":613,"low":604,"close":608,"volume":321805,"rsi_14":30.65,"sma_20":626.85,"sma_60":625.97,"sma_120":668.48},{"date":"2026-01-19","open":607,"high":612,"low":596,"close":605,"volume":720983,"rsi_14":27.78,"sma_20":622.2,"sma_60":624.37,"sma_120":667.33},{"date":"2026-01-20","open":597,"high":626,"low":597,"close":609,"volume":657984,"rsi_14":31.58,"sma_20":619.45,"sma_60":623.75,"sma_120":666.32},{"date":"2026-01-21","open":608,"high":608,"low":597,"close":600,"volume":568238,"rsi_14":22.58,"sma_20":616.6,"sma_60":622.98,"sma_120":665.36},{"date":"2026-01-22","open":600,"high":606,"low":597,"close":600,"volume":582188,"rsi_14":24.56,"sma_20":614.7,"sma_60":622.28,"sma_120":664.37},{"date":"2026-01-23","open":596,"high":607,"low":591,"close":593,"volume":911616,"rsi_14":25.0,"sma_20":612.75,"sma_60":621.8,"sma_120":663.36},{"date":"2026-01-26","open":593,"high":606,"low":593,"close":604,"volume":742125,"rsi_14":43.86,"sma_20":611.7,"sma_60":621.55,"sma_120":662.48},{"date":"2026-01-27","open":596,"high":607,"low":596,"close":602,"volume":449492,"rsi_14":43.86,"sma_20":610.35,"sma_60":621.25,"sma_120":661.6},{"date":"2026-01-28","open":602,"high":606,"low":600,"close":602,"volume":513576,"rsi_14":48.08,"sma_20":608.95,"sma_60":621.12,"sma_120":660.65},{"date":"2026-01-29","open":602,"high":606,"low":595,"close":602,"volume":518201,"rsi_14":44.9,"sma_20":607.35,"sma_60":620.85,"sma_120":659.86},{"date":"2026-01-30","open":601,"high":603,"low":592,"close":595,"volume":798881,"rsi_14":39.29,"sma_20":605.65,"sma_60":620.62,"sma_120":658.92},{"date":"2026-02-02","open":594,"high":594,"low":567,"close":575,"volume":1033721,"rsi_14":23.94,"sma_20":603.35,"sma_60":619.88,"sma_120":657.74},{"date":"2026-02-03","open":577,"high":620,"low":573,"close":600,"volume":2020178,"rsi_14":42.55,"sma_20":602.8,"sma_60":619.67,"sma_120":656.67},{"date":"2026-02-04","open":595,"high":606,"low":589,"close":603,"volume":774436,"rsi_14":47.25,"sma_20":602.5,"sma_60":619.58,"sma_120":655.65},{"date":"2026-02-05","open":603,"high":606,"low":596,"close":599,"volume":617463,"rsi_14":45.26,"sma_20":602.25,"sma_60":619.23,"sma_120":654.52},{"date":"2026-02-06","open":599,"high":615,"low":589,"close":607,"volume":1270618,"rsi_14":51.0,"sma_20":602.25,"sma_60":618.97,"sma_120":653.31},{"date":"2026-02-09","open":607,"high":623,"low":603,"close":616,"volume":987555,"rsi_14":53.33,"sma_20":602.7,"sma_60":618.58,"sma_120":652.1},{"date":"2026-02-10","open":616,"high":619,"low":603,"close":615,"volume":635771,"rsi_14":57.73,"sma_20":602.85,"sma_60":618.27,"sma_120":650.85},{"date":"2026-02-11","open":615,"high":619,"low":602,"close":610,"volume":426082,"rsi_14":54.9,"sma_20":602.65,"sma_60":618.08,"sma_120":649.48},{"date":"2026-02-12","open":610,"high":620,"low":608,"close":614,"volume":670833,"rsi_14":60.61,"sma_20":602.95,"sma_60":618.1,"sma_120":648.22},{"date":"2026-02-13","open":612,"high":613,"low":576,"close":592,"volume":2181145,"rsi_14":44.55,"sma_20":602.15,"sma_60":618.02,"sma_120":646.88},{"date":"2026-02-19","open":591,"high":592,"low":565,"close":572,"volume":1647182,"rsi_14":38.28,"sma_20":600.5,"sma_60":617.57,"sma_120":645.47},{"date":"2026-02-20","open":567,"high":571,"low":557,"close":567,"volume":1216642,"rsi_14":36.84,"sma_20":598.4,"sma_60":616.58,"sma_120":644.05},{"date":"2026-02-23","open":5820,"high":6150,"low":5820,"close":5880,"volume":159112,"rsi_14":45.45,"sma_20":597.8,"sma_60":616.13,"sma_120":642.84},{"date":"2026-02-24","open":5900,"high":6000,"low":5840,"close":5850,"volume":92591,"rsi_14":46.67,"sma_20":597.05,"sma_60":615.53,"sma_120":641.61},{"date":"2026-02-25","open":5850,"high":6750,"low":5580,"close":5590,"volume":1061361,"rsi_14":44.87,"sma_20":595.35,"sma_60":614.52,"sma_120":640.18},{"date":"2026-02-26","open":5590,"high":5640,"low":5400,"close":5400,"volume":166630,"rsi_14":30.0,"sma_20":592.15,"sma_60":604.63,"sma_120":616.62},{"date":"2026-02-27","open":5410,"high":5770,"low":5310,"close":5470,"volume":193584,"rsi_14":31.82,"sma_20":589.4,"sma_60":611.77,"sma_120":637.02},{"date":"2026-03-03","open":5430,"high":5430,"low":5120,"close":5160,"volume":104704,"rsi_14":27.07,"sma_20":585.1,"sma_60":609.85,"sma_120":635.36},{"date":"2026-03-04","open":5140,"high":5140,"low":4690,"close":4690,"volume":132328,"rsi_14":18.64,"sma_20":578.45,"sma_60":607.2,"sma_120":633.42},{"date":"2026-03-05","open":4720,"high":5140,"low":4720,"close":5120,"volume":89729,"rsi_14":29.53,"sma_20":574.3,"sma_60":605.27,"sma_120":631.86},{"date":"2026-03-06","open":4970,"high":5190,"low":4970,"close":5120,"volume":31243,"rsi_14":29.64,"sma_20":571.15,"sma_60":603.23,"sma_120":630.33},{"date":"2026-03-09","open":4970,"high":4990,"low":4700,"close":4810,"volume":73420,"rsi_14":26.88,"sma_20":565.2,"sma_60":600.82,"sma_120":628.52},{"date":"2026-03-10","open":4860,"high":5000,"low":4820,"close":4860,"volume":44915,"rsi_14":27.14,"sma_20":559.35,"sma_60":598.45,"sma_120":626.77},{"date":"2026-03-11","open":5070,"high":5070,"low":4770,"close":4940,"volume":55293,"rsi_14":31.58,"sma_20":554.1,"sma_60":596.23,"sma_120":624.78},{"date":"2026-03-12","open":4900,"high":5000,"low":4890,"close":4920,"volume":13928,"rsi_14":33.87,"sma_20":548.35,"sma_60":594.02,"sma_120":622.83},{"date":"2026-03-13","open":4880,"high":5050,"low":4830,"close":5020,"volume":62458,"rsi_14":37.15,"sma_20":542.65,"sma_60":591.97,"sma_120":620.94},{"date":"2026-03-16","open":5090,"high":5090,"low":4940,"close":4950,"volume":22121,"rsi_14":30.54,"sma_20":536.65,"sma_60":581.75,"sma_120":606.49},{"date":"2026-03-17","open":4920,"high":5050,"low":4870,"close":5030,"volume":23267,"rsi_14":33.2,"sma_20":531.3,"sma_60":587.75,"sma_120":617.27},{"date":"2026-03-18","open":5000,"high":5060,"low":4930,"close":4930,"volume":39483,"rsi_14":35.53,"sma_20":525.25,"sma_60":585.43,"sma_120":615.5},{"date":"2026-03-19","open":4930,"high":5020,"low":4910,"close":4950,"volume":25751,"rsi_14":39.34,"sma_20":520.4,"sma_60":583.13,"sma_120":613.73},{"date":"2026-03-20","open":5000,"high":5190,"low":4980,"close":5090,"volume":51447,"rsi_14":41.28,"sma_20":517.25,"sma_60":580.9,"sma_120":612.07},{"date":"2026-03-23","open":5070,"high":5070,"low":4850,"close":4850,"volume":39511,"rsi_14":42.65,"sma_20":513.15,"sma_60":577.93,"sma_120":610.18},{"date":"2026-03-24","open":4870,"high":5010,"low":4870,"close":4980,"volume":21370,"rsi_14":58.19,"sma_20":508.65,"sma_60":575.17,"sma_120":608.45},{"date":"2026-03-25","open":4940,"high":5020,"low":4900,"close":4970,"volume":42870,"rsi_14":44.44,"sma_20":504.25,"sma_60":572.5,"sma_120":606.72},{"date":"2026-03-26","open":4980,"high":4990,"low":4880,"close":4930,"volume":28002,"rsi_14":43.17,"sma_20":500.95,"sma_60":570.08,"sma_120":604.97},{"date":"2026-03-27","open":4890,"high":4970,"low":4840,"close":4960,"volume":49377,"rsi_14":56.76,"sma_20":498.75,"sma_60":567.82,"sma_120":603.31},{"date":"2026-03-30","open":4860,"high":4920,"low":4770,"close":4810,"volume":50147,"rsi_14":47.93,"sma_20":495.45,"sma_60":565.42,"sma_120":601.52},{"date":"2026-03-31","open":4730,"high":4880,"low":4690,"close":4700,"volume":31504,"rsi_14":40.32,"sma_20":493.15,"sma_60":562.77,"sma_120":599.77},{"date":"2026-04-01","open":4800,"high":4930,"low":4780,"close":4910,"volume":25507,"rsi_14":49.65,"sma_20":494.25,"sma_60":560.45,"sma_120":598.18},{"date":"2026-04-02","open":4910,"high":5000,"low":4730,"close":4780,"volume":38173,"rsi_14":41.78,"sma_20":492.55,"sma_60":557.85,"sma_120":596.55},{"date":"2026-04-03","open":4790,"high":4880,"low":4750,"close":4820,"volume":17756,"rsi_14":45.45,"sma_20":491.05,"sma_60":555.4,"sma_120":594.98},{"date":"2026-04-06","open":4820,"high":4860,"low":4760,"close":4810,"volume":13378,"rsi_14":41.91,"sma_20":491.05,"sma_60":553.07,"sma_120":593.32},{"date":"2026-04-07","open":4810,"high":4880,"low":4730,"close":4750,"volume":20666,"rsi_14":43.18,"sma_20":490.5,"sma_60":550.8,"sma_120":591.68},{"date":"2026-04-08","open":4790,"high":4860,"low":4700,"close":4780,"volume":43389,"rsi_14":43.61,"sma_20":489.7,"sma_60":548.62,"sma_120":590.08},{"date":"2026-04-09","open":4720,"high":4780,"low":4700,"close":4740,"volume":36217,"rsi_14":35.77,"sma_20":488.8,"sma_60":546.45,"sma_120":588.5},{"date":"2026-04-10","open":4710,"high":4840,"low":4710,"close":4810,"volume":25457,"rsi_14":48.11,"sma_20":487.75,"sma_60":544.35,"sma_120":586.85},{"date":"2026-04-13","open":4810,"high":4840,"low":4750,"close":4760,"volume":25357,"rsi_14":38.78,"sma_20":486.8,"sma_60":542.17,"sma_120":585.21},{"date":"2026-04-14","open":4780,"high":4850,"low":4750,"close":4790,"volume":35345,"rsi_14":41.0,"sma_20":485.6,"sma_60":539.95,"sma_120":583.69},{"date":"2026-04-15","open":4790,"high":5010,"low":4790,"close":4980,"volume":68868,"rsi_14":52.17,"sma_20":485.85,"sma_60":538.02,"sma_120":582.33},{"date":"2026-04-16","open":4980,"high":5070,"low":4960,"close":5010,"volume":47202,"rsi_14":52.17,"sma_20":486.15,"sma_60":536.23,"sma_120":581.1},{"date":"2026-04-17","open":5010,"high":5040,"low":4950,"close":5000,"volume":21936,"rsi_14":59.41,"sma_20":485.7,"sma_60":534.48,"sma_120":579.77},{"date":"2026-04-20","open":4970,"high":5010,"low":4900,"close":4940,"volume":32792,"rsi_14":62.5,"sma_20":486.15,"sma_60":532.57,"sma_120":578.48},{"date":"2026-04-21","open":5010,"high":5010,"low":4890,"close":4890,"volume":29526,"rsi_14":48.75,"sma_20":485.7,"sma_60":530.72,"sma_120":577.17},{"date":"2026-04-22","open":4860,"high":5050,"low":4800,"close":5010,"volume":87828,"rsi_14":64.56,"sma_20":485.9,"sma_60":529.07,"sma_120":575.96},{"date":"2026-04-23","open":5080,"high":5600,"low":4960,"close":5010,"volume":249737,"rsi_14":62.67,"sma_20":486.3,"sma_60":527.53,"sma_120":574.78},{"date":"2026-04-24","open":5010,"high":5010,"low":4900,"close":5000,"volume":54766,"rsi_14":62.67,"sma_20":486.5,"sma_60":525.8,"sma_120":573.77},{"date":"2026-04-27","open":4950,"high":4980,"low":4840,"close":4930,"volume":100706,"rsi_14":61.84,"sma_20":487.1,"sma_60":523.98,"sma_120":572.72},{"date":"2026-04-28","open":4920,"high":4980,"low":4830,"close":4930,"volume":81192,"rsi_14":60.27,"sma_20":488.25,"sma_60":522.17,"sma_120":571.66},{"date":"2026-04-29","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":63.77,"sma_20":488.35,"sma_60":520.35,"sma_120":570.01},{"date":"2026-04-30","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":62.96,"sma_20":490.85,"sma_60":485.77,"sma_120":497.96},{"date":"2026-05-04","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":64.91,"sma_20":489.65,"sma_60":517.28,"sma_120":568.67},{"date":"2026-05-06","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":62.96,"sma_20":490.25,"sma_60":515.5,"sma_120":567.62},{"date":"2026-05-07","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":42.86,"sma_20":491.15,"sma_60":513.67,"sma_120":566.62},{"date":"2026-05-08","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":37.5,"sma_20":491.9,"sma_60":511.9,"sma_120":565.57},{"date":"2026-05-11","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":38.71,"sma_20":492.85,"sma_60":510.0,"sma_120":564.48},{"date":"2026-05-12","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":48.0,"sma_20":493.45,"sma_60":507.95,"sma_120":563.27},{"date":"2026-05-13","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":60.0,"sma_20":494.3,"sma_60":505.92,"sma_120":562.09},{"date":"2026-05-14","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":0.0,"sma_20":495.0,"sma_60":503.97,"sma_120":561.02},{"date":"2026-05-15","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":0.0,"sma_20":494.75,"sma_60":501.95,"sma_120":560.02},{"date":"2026-05-18","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":0.0,"sma_20":494.35,"sma_60":500.3,"sma_120":559.16},{"date":"2026-05-19","open":4930,"high":4930,"low":4930,"close":4930,"volume":0,"rsi_14":100.0,"sma_20":494.0,"sma_60":498.98,"sma_120":558.27},{"date":"2026-05-20","open":4680,"high":4930,"low":3910,"close":4000,"volume":160196,"rsi_14":82.67,"sma_20":891.15,"sma_60":630.15,"sma_120":623.37},{"date":"2026-05-21","open":3840,"high":4000,"low":3450,"close":3480,"volume":256401,"rsi_14":75.37,"sma_20":1040.7,"sma_60":678.35,"sma_120":647.24},{"date":"2026-05-22","open":3455,"high":3795,"low":3420,"close":3675,"volume":151277,"rsi_14":76.16,"sma_20":1199.4,"sma_60":729.85,"sma_120":672.69},{"date":"2026-05-26","open":3605,"high":3717,"low":3480,"close":3660,"volume":102892,"rsi_14":11.75,"sma_20":4688.25,"sma_60":4853.58,"sma_120":2863.95},{"date":"2026-05-27","open":3660,"high":3660,"low":3490,"close":3570,"volume":109461,"rsi_14":11.14,"sma_20":4616.75,"sma_60":4823.08,"sma_120":2888.43},{"date":"2026-05-28","open":3600,"high":3660,"low":3485,"close":3570,"volume":66640,"rsi_14":11.14,"sma_20":4548.75,"sma_60":4791.42,"sma_120":2913.02},{"date":"2026-05-29","open":3570,"high":3650,"low":3460,"close":3480,"volume":53348,"rsi_14":10.6,"sma_20":4476.25,"sma_60":4763.42,"sma_120":2936.76},{"date":"2026-06-01","open":3455,"high":3470,"low":3145,"close":3195,"volume":122856,"rsi_14":9.18,"sma_20":4389.5,"sma_60":4738.5,"sma_120":2958.15},{"date":"2026-06-02","open":3155,"high":3180,"low":2890,"close":2990,"volume":77813,"rsi_14":8.37,"sma_20":4292.5,"sma_60":4703.0,"sma_120":2977.83},{"date":"2026-06-04","open":2980,"high":3275,"low":2950,"close":3050,"volume":37250,"rsi_14":10.67,"sma_20":4198.5,"sma_60":4668.5,"sma_120":2997.97},{"date":"2026-06-05","open":3025,"high":3150,"low":2895,"close":3020,"volume":21439,"rsi_14":10.54,"sma_20":4103.0,"sma_60":4638.67,"sma_120":3017.92},{"date":"2026-06-08","open":2890,"high":3000,"low":2850,"close":2930,"volume":40349,"rsi_14":10.16,"sma_20":4003.0,"sma_60":4606.5,"sma_120":3037.1},{"date":"2026-06-09","open":2850,"high":3075,"low":2850,"close":2980,"volume":25653,"rsi_14":11.91,"sma_20":3905.5,"sma_60":4573.83,"sma_120":3056.71},{"date":"2026-06-10","open":3030,"high":3045,"low":2840,"close":2980,"volume":27928,"rsi_14":11.91,"sma_20":3808.0,"sma_60":4541.5,"sma_120":3076.33},{"date":"2026-06-11","open":2960,"high":3075,"low":2900,"close":2980,"volume":19493,"rsi_14":18.71,"sma_20":3710.5,"sma_60":4507.5,"sma_120":3095.96},{"date":"2026-06-12","open":2985,"high":3295,"low":2980,"close":3015,"volume":35392,"rsi_14":29.69,"sma_20":3614.75,"sma_60":4475.25,"sma_120":3115.87},{"date":"2026-06-15","open":3025,"high":3165,"low":3025,"close":3085,"volume":18375,"rsi_14":21.08,"sma_20":3522.5,"sma_60":4442.83,"sma_120":3136.37},{"date":"2026-06-16","open":3070,"high":3155,"low":3025,"close":3130,"volume":14945,"rsi_14":24.76,"sma_20":3432.5,"sma_60":4412.83,"sma_120":3157.18},{"date":"2026-06-17","open":3130,"high":3405,"low":3125,"close":3345,"volume":69473,"rsi_14":82.18,"sma_20":3126.5,"sma_60":4202.75,"sma_120":3303.81},{"date":"2026-06-18","open":3345,"high":3410,"low":3170,"close":3275,"volume":32372,"rsi_14":38.15,"sma_20":3270.5,"sma_60":4355.83,"sma_120":3201.72},{"date":"2026-06-19","open":3280,"high":3280,"low":3150,"close":3245,"volume":29021,"rsi_14":40.08,"sma_20":3232.75,"sma_60":4329.08,"sma_120":3223.23},{"date":"2026-06-22","open":3225,"high":3250,"low":3020,"close":3085,"volume":28521,"rsi_14":44.81,"sma_20":3213.0,"sma_60":4297.5,"sma_120":3243.41},{"date":"2026-06-23","open":3060,"high":3080,"low":2835,"close":2850,"volume":72489,"rsi_14":43.58,"sma_20":3171.75,"sma_60":4262.17,"sma_120":3261.68},{"date":"2026-06-24","open":2855,"high":3400,"low":2830,"close":2955,"volume":150914,"rsi_14":45.81,"sma_20":3136.5,"sma_60":4229.25,"sma_120":3280.99},{"date":"2026-06-25","open":2955,"high":3060,"low":2845,"close":2950,"volume":50823,"rsi_14":46.85,"sma_20":3105.5,"sma_60":4195.75,"sma_120":3300.31},{"date":"2026-06-26","open":3000,"high":3005,"low":2800,"close":2845,"volume":49273,"rsi_14":46.22,"sma_20":3069.25,"sma_60":4163.0,"sma_120":3318.81},{"date":"2026-06-29","open":2820,"high":3060,"low":2750,"close":2950,"volume":38646,"rsi_14":48.73,"sma_20":3042.75,"sma_60":4133.83,"sma_120":3338.15},{"date":"2026-06-30","open":2950,"high":3240,"low":2950,"close":3135,"volume":42798,"rsi_14":55.68,"sma_20":3039.75,"sma_60":4104.25,"sma_120":3359.03},{"date":"2026-07-01","open":3280,"high":3370,"low":3070,"close":3310,"volume":60445,"rsi_14":60.71,"sma_20":3055.75,"sma_60":4079.75,"sma_120":3381.32},{"date":"2026-07-02","open":3285,"high":3360,"low":3120,"close":3195,"volume":44508,"rsi_14":55.56,"sma_20":3063.0,"sma_60":4052.67,"sma_120":3402.71},{"date":"2026-07-03","open":3150,"high":3280,"low":3095,"close":3275,"volume":42980,"rsi_14":55.83,"sma_20":3075.75,"sma_60":4027.08,"sma_120":3424.82},{"date":"2026-07-06","open":3245,"high":3375,"low":3135,"close":3170,"volume":22983,"rsi_14":51.18,"sma_20":3087.75,"sma_60":4000.75,"sma_120":3446.15},{"date":"2026-07-07","open":3010,"high":3220,"low":3010,"close":3205,"volume":69803,"rsi_14":45.36,"sma_20":3099.0,"sma_60":3974.5,"sma_120":3467.78},{"date":"2026-07-08","open":3030,"high":3265,"low":3030,"close":3120,"volume":93990,"rsi_14":44.92,"sma_20":3106.0,"sma_60":3947.5,"sma_120":3488.75},{"date":"2026-07-09","open":3120,"high":3215,"low":2850,"close":3100,"volume":40437,"rsi_14":45.21,"sma_20":3112.0,"sma_60":3919.0,"sma_120":3509.53},{"date":"2026-07-10","open":3100,"high":3180,"low":2930,"close":3140,"volume":53767,"rsi_14":51.97,"sma_20":3118.25,"sma_60":3892.0,"sma_120":3530.63},{"date":"2026-07-13","open":3140,"high":3195,"low":2995,"close":3060,"volume":18364,"rsi_14":58.47,"sma_20":3117.0,"sma_60":3863.17,"sma_120":3551.03},{"date":"2026-07-14","open":3060,"high":3100,"low":2940,"close":3055,"volume":44600,"rsi_14":54.39,"sma_20":3113.25,"sma_60":3831.08,"sma_120":3571.38},{"date":"2026-07-15","open":3055,"high":3145,"low":3005,"close":3135,"volume":12771,"rsi_14":57.61,"sma_20":3102.75,"sma_60":3799.83,"sma_120":3592.43},{"date":"2026-07-16","open":3135,"high":3215,"low":3025,"close":3115,"volume":60118,"rsi_14":61.95,"sma_20":3094.75,"sma_60":3768.42,"sma_120":3613.35},{"date":"2026-07-20","open":3130,"high":3255,"low":3015,"close":3115,"volume":51914,"rsi_14":58.05,"sma_20":3088.25,"sma_60":3738.0,"sma_120":3634.23},{"date":"2026-07-21","open":3235,"high":3235,"low":3035,"close":3120,"volume":17308,"rsi_14":49.11,"sma_20":3090.0,"sma_60":3708.5,"sma_120":3655.23},{"date":"2026-07-22","open":3210,"high":3220,"low":3065,"close":3120,"volume":21323,"rsi_14":35.82,"sma_20":3103.5,"sma_60":3677.0,"sma_120":3676.23},{"date":"2026-07-23","open":3130,"high":3140,"low":2950,"close":3130,"volume":21754,"rsi_14":44.25,"sma_20":3112.25,"sma_60":3645.67,"sma_120":3697.38},{"date":"2026-07-24","open":3130,"high":3190,"low":3045,"close":3140,"volume":10084,"rsi_14":36.36,"sma_20":3121.75,"sma_60":3614.67,"sma_120":3718.51},{"date":"2026-07-27","open":3140,"high":3240,"low":3125,"close":3185,"volume":22458,"rsi_14":51.72,"sma_20":3138.75,"sma_60":3585.58,"sma_120":3740.03},{"date":"2026-07-28","open":3185,"high":3185,"low":2965,"close":3065,"volume":26631,"rsi_14":36.54,"sma_20":3144.5,"sma_60":3554.5,"sma_120":3760.56},{"date":"2026-07-29","open":3065,"high":3125,"low":2765,"close":2790,"volume":44665,"rsi_14":26.76,"sma_20":3127.25,"sma_60":3518.83,"sma_120":3778.79},{"date":"2026-07-30","open":2760,"high":2870,"low":2740,"close":2750,"volume":21084,"rsi_14":26.03,"sma_20":3099.25,"sma_60":3482.5,"sma_120":3796.75},{"date":"2026-07-31","open":2890,"high":2940,"low":2775,"close":2940,"volume":22833,"rsi_14":38.64,"sma_20":3086.5,"sma_60":3449.33,"sma_120":3816.46},{"date":"2026-08-03","open":2990,"high":3045,"low":2870,"close":2940,"volume":14696,"rsi_14":42.5,"sma_20":3069.75,"sma_60":3416.17,"sma_120":3835.96},{"date":"2026-08-04","open":2920,"high":3000,"low":2900,"close":2950,"volume":18360,"rsi_14":43.48,"sma_20":3058.75,"sma_60":3383.17,"sma_120":3855.52},{"date":"2026-08-05","open":2960,"high":3035,"low":2905,"close":2915,"volume":29681,"rsi_14":35.53,"sma_20":3044.25,"sma_60":3349.58,"sma_120":3874.82},{"date":"2026-08-06","open":2930,"high":3550,"low":2915,"close":3170,"volume":169786,"rsi_14":52.76,"sma_20":3046.75,"sma_60":3320.25,"sma_120":3896.18},{"date":"2026-08-07","open":3170,"high":3260,"low":3095,"close":3185,"volume":39550,"rsi_14":53.47,"sma_20":3051.0,"sma_60":3291.17,"sma_120":3917.58},{"date":"2026-08-10","open":3185,"high":3245,"low":3150,"close":3200,"volume":15893,"rsi_14":53.92,"sma_20":3054.0,"sma_60":3262.33,"sma_120":3939.12},{"date":"2026-08-11","open":3210,"high":3245,"low":3120,"close":3210,"volume":15890,"rsi_14":54.37,"sma_20":3061.5,"sma_60":3233.67,"sma_120":3960.79},{"date":"2026-08-12","open":3210,"high":3450,"low":3105,"close":3235,"volume":62103,"rsi_14":55.02,"sma_20":3070.5,"sma_60":3205.42,"sma_120":3982.63},{"date":"2026-08-13","open":3315,"high":3315,"low":3170,"close":3195,"volume":26428,"rsi_14":52.56,"sma_20":3073.5,"sma_60":3176.5,"sma_120":4004.32},{"date":"2026-08-14","open":3210,"high":3310,"low":3175,"close":3245,"volume":23029,"rsi_14":52.78,"sma_20":3080.0,"sma_60":3148.42,"sma_120":4026.6},{"date":"2026-08-18","open":3250,"high":3430,"low":3200,"close":3270,"volume":50400,"rsi_14":60.41,"sma_20":3087.75,"sma_60":3136.25,"sma_120":4049.12},{"date":"2026-08-19","open":3275,"high":3340,"low":3205,"close":3300,"volume":23691,"rsi_14":84.46,"sma_20":3096.75,"sma_60":3133.25,"sma_120":4027.62},{"date":"2026-08-20","open":3300,"high":3500,"low":3280,"close":3390,"volume":22302,"rsi_14":90.51,"sma_20":3110.25,"sma_60":3128.5,"sma_120":4007.12},{"date":"2026-08-21","open":3235,"high":3390,"low":3235,"close":3300,"volume":18725,"rsi_14":76.09,"sma_20":3118.75,"sma_60":3122.5,"sma_120":3988.04},{"date":"2026-08-24","open":3300,"high":3300,"low":3170,"close":3275,"volume":19429,"rsi_14":73.43,"sma_20":3125.5,"sma_60":3117.58,"sma_120":3970.33},{"date":"2026-08-25","open":3275,"high":3580,"low":3120,"close":3315,"volume":122868,"rsi_14":74.5,"sma_20":3132.0,"sma_60":3113.33,"sma_120":3952.38},{"date":"2026-08-26","open":3475,"high":4305,"low":3355,"close":3700,"volume":1997452,"rsi_14":85.84,"sma_20":3163.75,"sma_60":3117.0,"sma_120":3940.21},{"date":"2026-08-27","open":3715,"high":3775,"low":3435,"close":3490,"volume":212283,"rsi_14":65.24,"sma_20":3198.75,"sma_60":3121.92,"sma_120":3930.21},{"date":"2026-08-28","open":3510,"high":4020,"low":3465,"close":3640,"volume":666695,"rsi_14":69.2,"sma_20":3243.25,"sma_60":3132.75,"sma_120":3917.88},{"date":"2026-08-31","open":3625,"high":3910,"low":3515,"close":3720,"volume":239324,"rsi_14":70.8,"sma_20":3282.25,"sma_60":3143.92,"sma_120":3906.21},{"date":"2026-09-01","open":3690,"high":3775,"low":3600,"close":3640,"volume":97017,"rsi_14":66.29,"sma_20":3317.25,"sma_60":3154.25,"sma_120":3896.46},{"date":"2026-09-02","open":3590,"high":3800,"low":3510,"close":3510,"volume":107370,"rsi_14":59.65,"sma_20":3345.25,"sma_60":3163.92,"sma_120":3885.21},{"date":"2026-09-03","open":3590,"high":3590,"low":3420,"close":3470,"volume":43629,"rsi_14":59.65,"sma_20":3373.0,"sma_60":3172.08,"sma_120":3872.96},{"date":"2026-09-04","open":3500,"high":3620,"low":3395,"close":3535,"volume":49040,"rsi_14":60.07,"sma_20":3391.25,"sma_60":3181.33,"sma_120":3861.42},{"date":"2026-09-07","open":3535,"high":3640,"low":3430,"close":3500,"volume":45280,"rsi_14":57.93,"sma_20":3407.0,"sma_60":3190.0,"sma_120":3848.75},{"date":"2026-09-08","open":3470,"high":3520,"low":3395,"close":3480,"volume":40930,"rsi_14":56.25,"sma_20":3421.0,"sma_60":3197.75,"sma_120":3836.5},{"date":"2026-09-09","open":3465,"high":3480,"low":3430,"close":3440,"volume":17988,"rsi_14":51.8,"sma_20":3432.5,"sma_60":3203.67,"sma_120":3823.25},{"date":"2026-09-10","open":3440,"high":3985,"low":3400,"close":3420,"volume":443078,"rsi_14":54.55,"sma_20":3441.75,"sma_60":3208.5,"sma_120":3810.67},{"date":"2026-09-11","open":3420,"high":3530,"low":3380,"close":3410,"volume":29640,"rsi_14":55.17,"sma_20":3452.5,"sma_60":3209.58,"sma_120":3797.83},{"date":"2026-09-14","open":3410,"high":3480,"low":3290,"close":3460,"volume":16506,"rsi_14":55.51,"sma_20":3463.25,"sma_60":3212.67,"sma_120":3784.25},{"date":"2026-09-15","open":3475,"high":3480,"low":3300,"close":3400,"volume":15695,"rsi_14":34.85,"sma_20":3469.75,"sma_60":3215.25,"sma_120":3772.17},{"date":"2026-09-16","open":3360,"high":3490,"low":3210,"close":3325,"volume":78399,"rsi_14":40.35,"sma_20":3471.0,"sma_60":3219.25,"sma_120":3758.38},{"date":"2026-09-17","open":3220,"high":3295,"low":3155,"close":3235,"volume":17019,"rsi_14":24.53,"sma_20":3463.25,"sma_60":3225.67,"sma_120":3743.92},{"date":"2026-09-18","open":3235,"high":3390,"low":3205,"close":3230,"volume":18590,"rsi_14":15.97,"sma_20":3459.75,"sma_60":3230.25,"sma_120":3729.75},{"date":"2026-09-21","open":3250,"high":3250,"low":3150,"close":3200,"volume":17273,"rsi_14":17.16,"sma_20":3456.0,"sma_60":3234.42,"sma_120":3715.08},{"date":"2026-09-22","open":3200,"high":3390,"low":3175,"close":3210,"volume":14424,"rsi_14":22.73,"sma_20":3450.75,"sma_60":3240.5,"sma_120":3701.75},{"date":"2026-09-23","open":3210,"high":3230,"low":3120,"close":3220,"volume":29997,"rsi_14":25.96,"sma_20":3426.75,"sma_60":3245.0,"sma_120":3689.42},{"date":"2026-09-28","open":3210,"high":3325,"low":3150,"close":3200,"volume":10859,"rsi_14":14.74,"sma_20":3412.25,"sma_60":3246.08,"sma_120":3675.17},{"date":"2026-09-29","open":3200,"high":3240,"low":3100,"close":3240,"volume":14360,"rsi_14":22.92,"sma_20":3392.25,"sma_60":3244.92,"sma_120":3662.33},{"date":"2026-09-30","open":3240,"high":3265,"low":3140,"close":3215,"volume":9496,"rsi_14":22.68,"sma_20":3367.0,"sma_60":3245.25,"sma_120":3648.96},{"date":"2026-10-01","open":3225,"high":3235,"low":3140,"close":3200,"volume":5845,"rsi_14":23.91,"sma_20":3345.0,"sma_60":3244.0,"sma_120":3635.54},{"date":"2026-10-02","open":3180,"high":3240,"low":3150,"close":3220,"volume":11621,"rsi_14":28.26,"sma_20":3330.5,"sma_60":3244.83,"sma_120":3622.79},{"date":"2026-10-06","open":3185,"high":3255,"low":3160,"close":3210,"volume":9137,"rsi_14":28.26,"sma_20":3317.5,"sma_60":3244.92,"sma_120":3609.71},{"date":"2026-10-07","open":3185,"high":3255,"low":3160,"close":3215,"volume":15007,"rsi_14":20.48,"sma_20":3301.5,"sma_60":3246.5,"sma_120":3597.0},{"date":"2026-10-08","open":3210,"high":3505,"low":3160,"close":3220,"volume":218092,"rsi_14":25.0,"sma_20":3287.5,"sma_60":3248.5,"sma_120":3583.75},{"date":"2026-10-12","open":3260,"high":3260,"low":3080,"close":3140,"volume":27954,"rsi_14":24.66,"sma_20":3270.5,"sma_60":3248.5,"sma_120":3570.25},{"date":"2026-10-13","open":3175,"high":3175,"low":2985,"close":3030,"volume":37188,"rsi_14":23.38,"sma_20":3250.0,"sma_60":3248.0,"sma_120":3555.58},{"date":"2026-10-14","open":3040,"high":3175,"low":3010,"close":3020,"volume":7727,"rsi_14":23.08,"sma_20":3230.0,"sma_60":3247.42,"sma_120":3539.25},{"date":"2026-10-15","open":3000,"high":3010,"low":2925,"close":2950,"volume":19673,"rsi_14":20.93,"sma_20":3207.0,"sma_60":3244.33,"sma_120":3522.08},{"date":"2026-10-16","open":2900,"high":3075,"low":2900,"close":2990,"volume":8605,"rsi_14":26.09,"sma_20":3183.5,"sma_60":3242.25,"sma_120":3505.33},{"date":"2026-10-19","open":3040,"high":3085,"low":3020,"close":3050,"volume":6626,"rsi_14":33.33,"sma_20":3166.0,"sma_60":3241.17,"sma_120":3489.58},{"date":"2026-10-20","open":3090,"high":3095,"low":2925,"close":3070,"volume":17782,"rsi_14":37.25,"sma_20":3153.25,"sma_60":3240.33,"sma_120":3474.42},{"date":"2026-10-21","open":3045,"high":3045,"low":2930,"close":3015,"volume":16241,"rsi_14":28.57,"sma_20":3142.25,"sma_60":3238.58,"sma_120":3457.79},{"date":"2026-10-22","open":3115,"high":3120,"low":2930,"close":2985,"volume":6647,"rsi_14":28.3,"sma_20":3130.0,"sma_60":3236.17,"sma_120":3440.92},{"date":"2026-10-23","open":2896,"high":3045,"low":2602,"close":3045,"volume":48461,"rsi_14":36.52,"sma_20":3122.25,"sma_60":3234.58,"sma_120":3424.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.27,"pbr":0.24,"ttm_eps":null,"close":938.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.44,"pbr":0.14,"ttm_eps":null,"close":679.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.12,"ttm_eps":null,"close":590.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.18,"ttm_eps":null,"close":852.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":731.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.14,"ttm_eps":null,"close":674.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.14,"ttm_eps":null,"close":630.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.05,"ttm_eps":null,"close":4700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.7,"ttm_eps":null,"close":3135.0}],"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":"자연과환경","phase":"above-fold","symbol_resolved":true}