{"status":"ok","report":{"price_analysis":{"current":1387.0,"change_1d":0.7,"change_7d":0.6,"change_30d":-3.3,"high_30d":1665.0,"low_30d":1140.0,"position_in_range":47.0,"support":1192.5,"resistance":1612.5},"summary":"알티캐스트(085810)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 196.48억. 현재가 1,387원, 전일 대비 +0.7%, 30일 -3.3%. ROE -3.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5542.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.4%로 적자 상태입니다. 시가총액 196.48억. 매출 742.69억, 영업이익 11.61억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.39,"roe":-3.42,"eps":-131.0,"revenue":74268995927.0,"operating_income":1160573144.0,"net_income":-5045244234.0,"market_cap":19648359895,"profit_margin":-6.79,"roa":-2.14,"operating_margin":1.56,"gross_margin":10.78,"debt_ratio":0.6001848561295039,"total_assets":80889519800.0,"total_equity":50550109564.0,"total_debt":30339410236.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.2로 중립 구간입니다. MACD(-40.23)가 시그널선(-47.94)을 상회합니다(골든크로스). 현재가가 SMA20(1389)과 SMA60(1557) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1317~1461 (현재 위치 49%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":44.225352112676056,"macd":-40.23299076529156,"macd_signal":-47.94487139685308,"sma_20":1389.05,"sma_60":1556.6833333333334,"bb_upper":1461.289808969847,"bb_lower":1316.810191030153,"atr_14":93.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5542.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.13만, 기관 1.00만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":5542.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-154.0,"institution_net":0.0,"retail_net":154.0},{"date":"2026-10-22","foreign_net":381.0,"institution_net":0.0,"retail_net":-381.0},{"date":"2026-10-21","foreign_net":3240.0,"institution_net":0.0,"retail_net":-3240.0},{"date":"2026-10-20","foreign_net":1239.0,"institution_net":0.0,"retail_net":-1239.0},{"date":"2026-10-19","foreign_net":836.0,"institution_net":0.0,"retail_net":-836.0},{"date":"2026-10-16","foreign_net":-372.0,"institution_net":0.0,"retail_net":372.0},{"date":"2026-10-15","foreign_net":-1599.0,"institution_net":0.0,"retail_net":1599.0},{"date":"2026-10-14","foreign_net":-419.0,"institution_net":0.0,"retail_net":419.0},{"date":"2026-10-13","foreign_net":2604.0,"institution_net":0.0,"retail_net":-2604.0},{"date":"2026-10-12","foreign_net":-603.0,"institution_net":0.0,"retail_net":603.0},{"date":"2026-10-08","foreign_net":-445.0,"institution_net":0.0,"retail_net":445.0},{"date":"2026-10-07","foreign_net":-741.0,"institution_net":0.0,"retail_net":741.0},{"date":"2026-10-06","foreign_net":-2526.0,"institution_net":0.0,"retail_net":2526.0},{"date":"2026-10-02","foreign_net":6402.0,"institution_net":0.0,"retail_net":-6402.0},{"date":"2026-10-01","foreign_net":1809.0,"institution_net":10000.0,"retail_net":-11809.0},{"date":"2026-09-30","foreign_net":2078.0,"institution_net":0.0,"retail_net":-2078.0},{"date":"2026-09-29","foreign_net":6084.0,"institution_net":0.0,"retail_net":-6084.0},{"date":"2026-09-28","foreign_net":-4727.0,"institution_net":0.0,"retail_net":4727.0},{"date":"2026-09-23","foreign_net":-9466.0,"institution_net":0.0,"retail_net":9466.0},{"date":"2026-09-22","foreign_net":-3438.0,"institution_net":0.0,"retail_net":3438.0},{"date":"2026-09-21","foreign_net":-182.0,"institution_net":0.0,"retail_net":182.0},{"date":"2026-09-18","foreign_net":-482.0,"institution_net":0.0,"retail_net":482.0},{"date":"2026-09-17","foreign_net":-1949.0,"institution_net":0.0,"retail_net":1949.0},{"date":"2026-09-16","foreign_net":2333.0,"institution_net":0.0,"retail_net":-2333.0},{"date":"2026-09-15","foreign_net":-1075.0,"institution_net":0.0,"retail_net":1075.0},{"date":"2026-09-14","foreign_net":-3362.0,"institution_net":0.0,"retail_net":3362.0},{"date":"2026-09-11","foreign_net":524.0,"institution_net":0.0,"retail_net":-524.0},{"date":"2026-09-10","foreign_net":-877.0,"institution_net":0.0,"retail_net":877.0},{"date":"2026-09-09","foreign_net":-620.0,"institution_net":0.0,"retail_net":620.0},{"date":"2026-09-08","foreign_net":-5769.0,"institution_net":0.0,"retail_net":5769.0}],"periods":{"d1":{"foreign_net":-154.0,"institution_net":0,"retail_net":154.0},"d3":{"foreign_net":3467.0,"institution_net":0,"retail_net":-3467.0},"d7":{"foreign_net":3571.0,"institution_net":0,"retail_net":-3571.0},"d14":{"foreign_net":7843.0,"institution_net":0,"retail_net":-7843.0},"d30":{"foreign_net":-11276.0,"institution_net":10000.0,"retail_net":1276.0}}},"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 -131, 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 -131원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +39.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":39.2,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":75.4,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.4%","metrics":[{"name":"ROE","value":-3.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.2,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.3,"unit":"%","percentile":43,"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":47,"summary":"유동비율 1.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.43,"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":2.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -131, PBR 0.39x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +39.2%"},"profitability":{"grade":"C","reason":"ROE -3.4%"},"momentum":{"grade":"C","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.6,"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":10.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.79,"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)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 39% 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)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 39% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.39,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.84,"pbr_5y_low":0.24,"pbr_5y_avg":0.86,"pbr_percentile":44.4,"per_5y_median":null,"pbr_5y_median":0.55,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.56},{"quarter":"2024-Q3","per":null,"pbr":2.84},{"quarter":"2024-Q4","per":null,"pbr":0.75},{"quarter":"2025-Q1","per":null,"pbr":0.31},{"quarter":"2025-Q2","per":null,"pbr":0.27},{"quarter":"2025-Q3","per":null,"pbr":0.24},{"quarter":"2025-Q4","per":null,"pbr":0.25},{"quarter":"2026-Q1","per":null,"pbr":0.98},{"quarter":"2026-Q2","per":null,"pbr":0.55},{"quarter":"현재","per":null,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-3.4%"}],"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":"2026-10-23T22:39:05.042757+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.0342293791432701,"dividend_yield":null,"eps":-131.0,"revenue":24335845985.0,"operating_income":-268030394.0,"net_income":-1730298866.0,"market_cap":null,"profit_margin":-0.0711008307279111,"operating_margin":-0.011013810416338398,"roa":-0.02139089056627086,"gross_margin":0.10780067566243681,"total_equity":50550109564.0,"total_assets":80889519800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.56,"roe":-0.03340356719152279,"dividend_yield":null,"eps":-133.2,"revenue":17479188433.0,"operating_income":-1091269222.0,"net_income":-1746158949.0,"market_cap":30500000000.0,"profit_margin":-0.09989931487341383,"operating_margin":-0.06243248799467874,"roa":-0.022172038042443585,"gross_margin":0.1140972704564927,"total_equity":52274625012.0,"total_assets":78755004193.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06785784416981333,"dividend_yield":null,"eps":-279.58,"revenue":16408131832.0,"operating_income":338132692.0,"net_income":-3665045963.0,"market_cap":null,"profit_margin":-0.2233676569962849,"operating_margin":0.020607628916081467,"roa":-0.04896143380946118,"gross_margin":0.2262532884919839,"total_equity":54010645458.0,"total_assets":74855772755.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03637507176241038,"dividend_yield":null,"eps":159.91,"revenue":16045829677.0,"operating_income":2181740068.0,"net_income":2096259544.0,"market_cap":null,"profit_margin":0.1306420164115768,"operating_margin":0.135969289959951,"roa":0.02643716294659688,"gross_margin":0.28482333989565756,"total_equity":57629014664.0,"total_assets":79292152045.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03589375294882366,"dividend_yield":null,"eps":29.0,"revenue":null,"operating_income":1161871263.0,"net_income":1768894675.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.02355762415740371,"gross_margin":null,"total_equity":49281407757.0,"total_assets":75087991182.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004201601461872585,"dividend_yield":null,"eps":-4.0,"revenue":null,"operating_income":-500806710.0,"net_income":-187310185.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0035630363743419905,"gross_margin":null,"total_equity":44580664468.0,"total_assets":52570382483.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08717979201219658,"dividend_yield":null,"eps":-245.06,"revenue":null,"operating_income":-1165592516.0,"net_income":-3212561195.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.07171934422798601,"gross_margin":null,"total_equity":36849837799.0,"total_assets":44793510448.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.17859229883883093,"dividend_yield":null,"eps":-66.0,"revenue":null,"operating_income":-577008170.0,"net_income":-1954061262.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.05000229492846858,"gross_margin":null,"total_equity":10941464300.0,"total_assets":39079431550.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.3808790724185265,"dividend_yield":null,"eps":-164.0,"revenue":null,"operating_income":-945944483.0,"net_income":-4771581876.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11517177147383463,"gross_margin":null,"total_equity":12527813213.0,"total_assets":41430133573.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.19270128983626747,"dividend_yield":null,"eps":-113.0,"revenue":null,"operating_income":-1333834165.0,"net_income":-3335705015.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.07154786227142518,"gross_margin":null,"total_equity":17310237092.0,"total_assets":46622008109.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.25995780985047956,"dividend_yield":null,"eps":-408.35,"revenue":null,"operating_income":-1007305045.0,"net_income":-5353191711.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10666682719691681,"gross_margin":null,"total_equity":20592540436.0,"total_assets":50186096762.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10911354762624997,"dividend_yield":null,"eps":-94.0,"revenue":null,"operating_income":-1146114332.0,"net_income":-2848388823.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.04844092836131549,"gross_margin":null,"total_equity":26104813609.0,"total_assets":58801284768.0}],"current_price":1387.0,"change_pct":0.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4470.0},{"date":"2016-10-25","close":4380.0},{"date":"2016-10-26","close":4345.0},{"date":"2016-10-27","close":4525.0},{"date":"2016-10-28","close":4375.0},{"date":"2016-10-31","close":4185.0},{"date":"2016-11-01","close":4205.0},{"date":"2016-11-02","close":4120.0},{"date":"2016-11-03","close":4165.0},{"date":"2016-11-04","close":4220.0},{"date":"2016-11-07","close":4295.0},{"date":"2016-11-08","close":4350.0},{"date":"2016-11-09","close":4000.0},{"date":"2016-11-10","close":4195.0},{"date":"2016-11-11","close":4170.0},{"date":"2016-11-14","close":4335.0},{"date":"2016-11-15","close":4290.0},{"date":"2016-11-16","close":4370.0},{"date":"2016-11-17","close":4330.0},{"date":"2016-11-18","close":4315.0},{"date":"2016-11-21","close":4190.0},{"date":"2016-11-22","close":4280.0},{"date":"2016-11-23","close":4165.0},{"date":"2016-11-24","close":4150.0},{"date":"2016-11-25","close":4150.0},{"date":"2016-11-28","close":4050.0},{"date":"2016-11-29","close":4130.0},{"date":"2016-11-30","close":4245.0},{"date":"2016-12-01","close":4220.0},{"date":"2016-12-02","close":4185.0},{"date":"2016-12-05","close":4060.0},{"date":"2016-12-06","close":4050.0},{"date":"2016-12-07","close":4040.0},{"date":"2016-12-08","close":4040.0},{"date":"2016-12-09","close":4080.0},{"date":"2016-12-12","close":4115.0},{"date":"2016-12-13","close":4270.0},{"date":"2016-12-14","close":4365.0},{"date":"2016-12-15","close":4375.0},{"date":"2016-12-16","close":4300.0},{"date":"2016-12-19","close":4370.0},{"date":"2016-12-20","close":4370.0},{"date":"2016-12-21","close":4360.0},{"date":"2016-12-22","close":4345.0},{"date":"2016-12-23","close":4395.0},{"date":"2016-12-26","close":4455.0},{"date":"2016-12-27","close":4430.0},{"date":"2016-12-28","close":4390.0},{"date":"2016-12-29","close":4470.0},{"date":"2017-01-02","close":4400.0},{"date":"2017-01-03","close":4340.0},{"date":"2017-01-04","close":4420.0},{"date":"2017-01-05","close":4490.0},{"date":"2017-01-06","close":4515.0},{"date":"2017-01-09","close":4495.0},{"date":"2017-01-10","close":4440.0},{"date":"2017-01-11","close":4330.0},{"date":"2017-01-12","close":4340.0},{"date":"2017-01-13","close":4350.0},{"date":"2017-01-16","close":4220.0},{"date":"2017-01-17","close":4230.0},{"date":"2017-01-18","close":4290.0},{"date":"2017-01-19","close":4230.0},{"date":"2017-01-20","close":4360.0},{"date":"2017-01-23","close":4200.0},{"date":"2017-01-24","close":4105.0},{"date":"2017-01-25","close":4130.0},{"date":"2017-01-26","close":4155.0},{"date":"2017-01-31","close":4210.0},{"date":"2017-02-01","close":4245.0},{"date":"2017-02-02","close":4190.0},{"date":"2017-02-03","close":4205.0},{"date":"2017-02-06","close":4280.0},{"date":"2017-02-07","close":4290.0},{"date":"2017-02-08","close":4345.0},{"date":"2017-02-09","close":4390.0},{"date":"2017-02-10","close":4360.0},{"date":"2017-02-13","close":4310.0},{"date":"2017-02-14","close":4320.0},{"date":"2017-02-15","close":4380.0},{"date":"2017-02-16","close":4380.0},{"date":"2017-02-17","close":4360.0},{"date":"2017-02-20","close":4285.0},{"date":"2017-02-21","close":4280.0},{"date":"2017-02-22","close":4270.0},{"date":"2017-02-23","close":4265.0},{"date":"2017-02-24","close":4245.0},{"date":"2017-02-27","close":4320.0},{"date":"2017-02-28","close":4280.0},{"date":"2017-03-02","close":4145.0},{"date":"2017-03-03","close":4115.0},{"date":"2017-03-06","close":4120.0},{"date":"2017-03-07","close":4105.0},{"date":"2017-03-08","close":4075.0},{"date":"2017-03-09","close":4035.0},{"date":"2017-03-10","close":4000.0},{"date":"2017-03-13","close":3960.0},{"date":"2017-03-14","close":4000.0},{"date":"2017-03-15","close":3950.0},{"date":"2017-03-16","close":3895.0},{"date":"2017-03-17","close":3840.0},{"date":"2017-03-20","close":3830.0},{"date":"2017-03-21","close":3835.0},{"date":"2017-03-22","close":3830.0},{"date":"2017-03-23","close":3880.0},{"date":"2017-03-24","close":3855.0},{"date":"2017-03-27","close":3820.0},{"date":"2017-03-28","close":3940.0},{"date":"2017-03-29","close":3885.0},{"date":"2017-03-30","close":3820.0},{"date":"2017-03-31","close":3850.0},{"date":"2017-04-03","close":3920.0},{"date":"2017-04-04","close":3905.0},{"date":"2017-04-05","close":3900.0},{"date":"2017-04-06","close":3990.0},{"date":"2017-04-07","close":3990.0},{"date":"2017-04-10","close":3970.0},{"date":"2017-04-11","close":3935.0},{"date":"2017-04-12","close":3950.0},{"date":"2017-04-13","close":4100.0},{"date":"2017-04-14","close":4110.0},{"date":"2017-04-17","close":4205.0},{"date":"2017-04-18","close":4190.0},{"date":"2017-04-19","close":4140.0},{"date":"2017-04-20","close":4135.0},{"date":"2017-04-21","close":4105.0},{"date":"2017-04-24","close":4105.0},{"date":"2017-04-25","close":4135.0},{"date":"2017-04-26","close":4125.0},{"date":"2017-04-27","close":4130.0},{"date":"2017-04-28","close":4020.0},{"date":"2017-05-02","close":3970.0},{"date":"2017-05-04","close":4045.0},{"date":"2017-05-08","close":4020.0},{"date":"2017-05-10","close":4060.0},{"date":"2017-05-11","close":4120.0},{"date":"2017-05-12","close":4045.0},{"date":"2017-05-15","close":3965.0},{"date":"2017-05-16","close":3855.0},{"date":"2017-05-17","close":3860.0},{"date":"2017-05-18","close":3865.0},{"date":"2017-05-19","close":3880.0},{"date":"2017-05-22","close":3870.0},{"date":"2017-05-23","close":3990.0},{"date":"2017-05-24","close":3885.0},{"date":"2017-05-25","close":3885.0},{"date":"2017-05-26","close":3915.0},{"date":"2017-05-29","close":3880.0},{"date":"2017-05-30","close":3905.0},{"date":"2017-05-31","close":3910.0},{"date":"2017-06-01","close":3970.0},{"date":"2017-06-02","close":3955.0},{"date":"2017-06-05","close":3955.0},{"date":"2017-06-07","close":3925.0},{"date":"2017-06-08","close":3870.0},{"date":"2017-06-09","close":3860.0},{"date":"2017-06-12","close":3845.0},{"date":"2017-06-13","close":3850.0},{"date":"2017-06-14","close":3850.0},{"date":"2017-06-15","close":3880.0},{"date":"2017-06-16","close":3840.0},{"date":"2017-06-19","close":3900.0},{"date":"2017-06-20","close":3850.0},{"date":"2017-06-21","close":3865.0},{"date":"2017-06-22","close":3830.0},{"date":"2017-06-23","close":3825.0},{"date":"2017-06-26","close":3695.0},{"date":"2017-06-27","close":3815.0},{"date":"2017-06-28","close":3845.0},{"date":"2017-06-29","close":3980.0},{"date":"2017-06-30","close":4105.0},{"date":"2017-07-03","close":4050.0},{"date":"2017-07-04","close":3925.0},{"date":"2017-07-05","close":4045.0},{"date":"2017-07-06","close":4200.0},{"date":"2017-07-07","close":4310.0},{"date":"2017-07-10","close":4245.0},{"date":"2017-07-11","close":4380.0},{"date":"2017-07-12","close":4380.0},{"date":"2017-07-13","close":4355.0},{"date":"2017-07-14","close":4270.0},{"date":"2017-07-17","close":4340.0},{"date":"2017-07-18","close":4290.0},{"date":"2017-07-19","close":4430.0},{"date":"2017-07-20","close":4455.0},{"date":"2017-07-21","close":4460.0},{"date":"2017-07-24","close":4470.0},{"date":"2017-07-25","close":4465.0},{"date":"2017-07-26","close":4475.0},{"date":"2017-07-27","close":4450.0},{"date":"2017-07-28","close":4375.0},{"date":"2017-07-31","close":4345.0},{"date":"2017-08-01","close":4365.0},{"date":"2017-08-02","close":4370.0},{"date":"2017-08-03","close":4320.0},{"date":"2017-08-04","close":4240.0},{"date":"2017-08-07","close":4310.0},{"date":"2017-08-08","close":4380.0},{"date":"2017-08-09","close":4385.0},{"date":"2017-08-10","close":4270.0},{"date":"2017-08-11","close":4180.0},{"date":"2017-08-14","close":4300.0},{"date":"2017-08-16","close":4340.0},{"date":"2017-08-17","close":4220.0},{"date":"2017-08-18","close":4155.0},{"date":"2017-08-21","close":4170.0},{"date":"2017-08-22","close":4165.0},{"date":"2017-08-23","close":4150.0},{"date":"2017-08-24","close":4170.0},{"date":"2017-08-25","close":4170.0},{"date":"2017-08-28","close":4190.0},{"date":"2017-08-29","close":4080.0},{"date":"2017-08-30","close":4055.0},{"date":"2017-08-31","close":4010.0},{"date":"2017-09-01","close":4020.0},{"date":"2017-09-04","close":4025.0},{"date":"2017-09-05","close":4020.0},{"date":"2017-09-06","close":3980.0},{"date":"2017-09-07","close":4000.0},{"date":"2017-09-08","close":4000.0},{"date":"2017-09-11","close":4025.0},{"date":"2017-09-12","close":4130.0},{"date":"2017-09-13","close":4245.0},{"date":"2017-09-14","close":4265.0},{"date":"2017-09-15","close":4200.0},{"date":"2017-09-18","close":4170.0},{"date":"2017-09-19","close":4150.0},{"date":"2017-09-20","close":4055.0},{"date":"2017-09-21","close":4075.0},{"date":"2017-09-22","close":4070.0},{"date":"2017-09-25","close":4105.0},{"date":"2017-09-26","close":4050.0},{"date":"2017-09-27","close":3980.0},{"date":"2017-09-28","close":3970.0},{"date":"2017-09-29","close":3925.0},{"date":"2017-10-10","close":3935.0},{"date":"2017-10-11","close":3930.0},{"date":"2017-10-12","close":3900.0},{"date":"2017-10-13","close":3975.0},{"date":"2017-10-16","close":3900.0},{"date":"2017-10-17","close":4025.0},{"date":"2017-10-18","close":4160.0},{"date":"2017-10-19","close":4395.0},{"date":"2017-10-20","close":4405.0},{"date":"2017-10-23","close":4460.0},{"date":"2017-10-24","close":4370.0},{"date":"2017-10-25","close":4325.0},{"date":"2017-10-26","close":4425.0},{"date":"2017-10-27","close":4395.0},{"date":"2017-10-30","close":4620.0},{"date":"2017-10-31","close":4660.0},{"date":"2017-11-01","close":4580.0},{"date":"2017-11-02","close":4560.0},{"date":"2017-11-03","close":4560.0},{"date":"2017-11-06","close":4515.0},{"date":"2017-11-07","close":4500.0},{"date":"2017-11-08","close":4430.0},{"date":"2017-11-09","close":4545.0},{"date":"2017-11-10","close":4540.0},{"date":"2017-11-13","close":4535.0},{"date":"2017-11-14","close":4630.0},{"date":"2017-11-15","close":4695.0},{"date":"2017-11-16","close":4670.0},{"date":"2017-11-17","close":4610.0},{"date":"2017-11-20","close":4710.0},{"date":"2017-11-21","close":5060.0},{"date":"2017-11-22","close":5020.0},{"date":"2017-11-23","close":4950.0},{"date":"2017-11-24","close":4985.0},{"date":"2017-11-27","close":4960.0},{"date":"2017-11-28","close":5090.0},{"date":"2017-11-29","close":5180.0},{"date":"2017-11-30","close":5070.0},{"date":"2017-12-01","close":5000.0},{"date":"2017-12-04","close":4920.0},{"date":"2017-12-05","close":4970.0},{"date":"2017-12-06","close":4980.0},{"date":"2017-12-07","close":5020.0},{"date":"2017-12-08","close":5000.0},{"date":"2017-12-11","close":5210.0},{"date":"2017-12-12","close":5110.0},{"date":"2017-12-13","close":5030.0},{"date":"2017-12-14","close":4990.0},{"date":"2017-12-15","close":4985.0},{"date":"2017-12-18","close":4920.0},{"date":"2017-12-19","close":4875.0},{"date":"2017-12-20","close":4995.0},{"date":"2017-12-21","close":4760.0},{"date":"2017-12-22","close":4775.0},{"date":"2017-12-26","close":4845.0},{"date":"2017-12-27","close":4800.0},{"date":"2017-12-28","close":4975.0},{"date":"2018-01-02","close":4900.0},{"date":"2018-01-03","close":4835.0},{"date":"2018-01-04","close":4820.0},{"date":"2018-01-05","close":4780.0},{"date":"2018-01-08","close":4770.0},{"date":"2018-01-09","close":4735.0},{"date":"2018-01-10","close":4985.0},{"date":"2018-01-11","close":4945.0},{"date":"2018-01-12","close":4945.0},{"date":"2018-01-15","close":4830.0},{"date":"2018-01-16","close":4730.0},{"date":"2018-01-17","close":4700.0},{"date":"2018-01-18","close":4875.0},{"date":"2018-01-19","close":5110.0},{"date":"2018-01-22","close":5770.0},{"date":"2018-01-23","close":5780.0},{"date":"2018-01-24","close":5620.0},{"date":"2018-01-25","close":5850.0},{"date":"2018-01-26","close":5700.0},{"date":"2018-01-29","close":5670.0},{"date":"2018-01-30","close":5610.0},{"date":"2018-01-31","close":5730.0},{"date":"2018-02-01","close":5750.0},{"date":"2018-02-02","close":5620.0},{"date":"2018-02-05","close":5410.0},{"date":"2018-02-06","close":5370.0},{"date":"2018-02-07","close":5140.0},{"date":"2018-02-08","close":5170.0},{"date":"2018-02-09","close":5180.0},{"date":"2018-02-12","close":5000.0},{"date":"2018-02-13","close":4810.0},{"date":"2018-02-14","close":4900.0},{"date":"2018-02-19","close":5110.0},{"date":"2018-02-20","close":5070.0},{"date":"2018-02-21","close":5110.0},{"date":"2018-02-22","close":4950.0},{"date":"2018-02-23","close":4905.0},{"date":"2018-02-26","close":4905.0},{"date":"2018-02-27","close":4910.0},{"date":"2018-02-28","close":4825.0},{"date":"2018-03-02","close":4850.0},{"date":"2018-03-05","close":4775.0},{"date":"2018-03-06","close":4905.0},{"date":"2018-03-07","close":4820.0},{"date":"2018-03-08","close":4670.0},{"date":"2018-03-09","close":4660.0},{"date":"2018-03-12","close":4740.0},{"date":"2018-03-13","close":4675.0},{"date":"2018-03-14","close":4700.0},{"date":"2018-03-15","close":4540.0},{"date":"2018-03-16","close":4540.0},{"date":"2018-03-19","close":4500.0},{"date":"2018-03-20","close":4490.0},{"date":"2018-03-21","close":4430.0},{"date":"2018-03-22","close":4410.0},{"date":"2018-03-23","close":4220.0},{"date":"2018-03-26","close":4190.0},{"date":"2018-03-27","close":4205.0},{"date":"2018-03-28","close":4165.0},{"date":"2018-03-29","close":4220.0},{"date":"2018-03-30","close":4290.0},{"date":"2018-04-02","close":4240.0},{"date":"2018-04-03","close":4165.0},{"date":"2018-04-04","close":4050.0},{"date":"2018-04-05","close":4060.0},{"date":"2018-04-06","close":4070.0},{"date":"2018-04-09","close":4005.0},{"date":"2018-04-10","close":4030.0},{"date":"2018-04-11","close":4305.0},{"date":"2018-04-12","close":4230.0},{"date":"2018-04-13","close":4155.0},{"date":"2018-04-16","close":4275.0},{"date":"2018-04-17","close":4315.0},{"date":"2018-04-18","close":4345.0},{"date":"2018-04-19","close":4285.0},{"date":"2018-04-20","close":4430.0},{"date":"2018-04-23","close":4250.0},{"date":"2018-04-24","close":4390.0},{"date":"2018-04-25","close":4410.0},{"date":"2018-04-26","close":4470.0},{"date":"2018-04-27","close":4375.0},{"date":"2018-04-30","close":4355.0},{"date":"2018-05-02","close":4330.0},{"date":"2018-05-03","close":4400.0},{"date":"2018-05-04","close":4355.0},{"date":"2018-05-08","close":4240.0},{"date":"2018-05-09","close":4235.0},{"date":"2018-05-10","close":4230.0},{"date":"2018-05-11","close":4545.0},{"date":"2018-05-14","close":4510.0},{"date":"2018-05-15","close":4480.0},{"date":"2018-05-16","close":4540.0},{"date":"2018-05-17","close":4455.0},{"date":"2018-05-18","close":4520.0},{"date":"2018-05-21","close":4440.0},{"date":"2018-05-23","close":4450.0},{"date":"2018-05-24","close":4420.0},{"date":"2018-05-25","close":4310.0},{"date":"2018-05-28","close":4240.0},{"date":"2018-05-29","close":4455.0},{"date":"2018-05-30","close":4365.0},{"date":"2018-05-31","close":4315.0},{"date":"2018-06-01","close":4285.0},{"date":"2018-06-04","close":4210.0},{"date":"2018-06-05","close":4180.0},{"date":"2018-06-07","close":4275.0},{"date":"2018-06-08","close":4215.0},{"date":"2018-06-11","close":4240.0},{"date":"2018-06-12","close":4220.0},{"date":"2018-06-14","close":4170.0},{"date":"2018-06-15","close":4155.0},{"date":"2018-06-18","close":4030.0},{"date":"2018-06-19","close":3995.0},{"date":"2018-06-20","close":4250.0},{"date":"2018-06-21","close":4615.0},{"date":"2018-06-22","close":4220.0},{"date":"2018-06-25","close":4050.0},{"date":"2018-06-26","close":3930.0},{"date":"2018-06-27","close":3890.0},{"date":"2018-06-28","close":3860.0},{"date":"2018-06-29","close":3785.0},{"date":"2018-07-02","close":3410.0},{"date":"2018-07-03","close":3390.0},{"date":"2018-07-04","close":3515.0},{"date":"2018-07-05","close":3475.0},{"date":"2018-07-06","close":3510.0},{"date":"2018-07-09","close":3450.0},{"date":"2018-07-10","close":3395.0},{"date":"2018-07-11","close":3385.0},{"date":"2018-07-12","close":3420.0},{"date":"2018-07-13","close":3520.0},{"date":"2018-07-16","close":3805.0},{"date":"2018-07-17","close":3735.0},{"date":"2018-07-18","close":3700.0},{"date":"2018-07-19","close":3660.0},{"date":"2018-07-20","close":3620.0},{"date":"2018-07-23","close":3400.0},{"date":"2018-07-24","close":3390.0},{"date":"2018-07-25","close":3370.0},{"date":"2018-07-26","close":3425.0},{"date":"2018-07-27","close":3500.0},{"date":"2018-07-30","close":3515.0},{"date":"2018-07-31","close":3525.0},{"date":"2018-08-01","close":3530.0},{"date":"2018-08-02","close":3650.0},{"date":"2018-08-03","close":3665.0},{"date":"2018-08-06","close":3615.0},{"date":"2018-08-07","close":3590.0},{"date":"2018-08-08","close":3795.0},{"date":"2018-08-09","close":3740.0},{"date":"2018-08-10","close":3675.0},{"date":"2018-08-13","close":3640.0},{"date":"2018-08-14","close":3650.0},{"date":"2018-08-16","close":3550.0},{"date":"2018-08-17","close":3530.0},{"date":"2018-08-20","close":3510.0},{"date":"2018-08-21","close":3500.0},{"date":"2018-08-22","close":3595.0},{"date":"2018-08-23","close":3580.0},{"date":"2018-08-24","close":3630.0},{"date":"2018-08-27","close":3625.0},{"date":"2018-08-28","close":3615.0},{"date":"2018-08-29","close":3615.0},{"date":"2018-08-30","close":3610.0},{"date":"2018-08-31","close":3560.0},{"date":"2018-09-03","close":3595.0},{"date":"2018-09-04","close":3625.0},{"date":"2018-09-05","close":3650.0},{"date":"2018-09-06","close":3650.0},{"date":"2018-09-07","close":3650.0},{"date":"2018-09-10","close":3700.0},{"date":"2018-09-11","close":3790.0},{"date":"2018-09-12","close":3770.0},{"date":"2018-09-13","close":3765.0},{"date":"2018-09-14","close":3690.0},{"date":"2018-09-17","close":3750.0},{"date":"2018-09-18","close":3755.0},{"date":"2018-09-19","close":3820.0},{"date":"2018-09-20","close":3830.0},{"date":"2018-09-21","close":3760.0},{"date":"2018-09-27","close":3695.0},{"date":"2018-09-28","close":3620.0},{"date":"2018-10-01","close":3615.0},{"date":"2018-10-02","close":3535.0},{"date":"2018-10-04","close":3465.0},{"date":"2018-10-05","close":3405.0},{"date":"2018-10-08","close":3395.0},{"date":"2018-10-10","close":3225.0},{"date":"2018-10-11","close":2970.0},{"date":"2018-10-12","close":2970.0},{"date":"2018-10-15","close":3000.0},{"date":"2018-10-16","close":2975.0},{"date":"2018-10-17","close":3035.0},{"date":"2018-10-18","close":3025.0},{"date":"2018-10-19","close":3010.0},{"date":"2018-10-22","close":2995.0},{"date":"2018-10-23","close":2995.0},{"date":"2018-10-24","close":2960.0},{"date":"2018-10-25","close":3095.0},{"date":"2018-10-26","close":3020.0},{"date":"2018-10-29","close":2940.0},{"date":"2018-10-30","close":2845.0},{"date":"2018-10-31","close":2905.0},{"date":"2018-11-01","close":2955.0},{"date":"2018-11-02","close":3100.0},{"date":"2018-11-05","close":3060.0},{"date":"2018-11-06","close":3110.0},{"date":"2018-11-07","close":3105.0},{"date":"2018-11-08","close":3200.0},{"date":"2018-11-09","close":3155.0},{"date":"2018-11-12","close":3090.0},{"date":"2018-11-13","close":3055.0},{"date":"2018-11-14","close":3095.0},{"date":"2018-11-15","close":3145.0},{"date":"2018-11-16","close":3215.0},{"date":"2018-11-19","close":3245.0},{"date":"2018-11-20","close":3300.0},{"date":"2018-11-21","close":3300.0},{"date":"2018-11-22","close":3300.0},{"date":"2018-11-23","close":3270.0},{"date":"2018-11-26","close":3240.0},{"date":"2018-11-27","close":3200.0},{"date":"2018-11-28","close":3230.0},{"date":"2018-11-29","close":3215.0},{"date":"2018-11-30","close":3220.0},{"date":"2018-12-03","close":3290.0},{"date":"2018-12-04","close":3345.0},{"date":"2018-12-05","close":3225.0},{"date":"2018-12-06","close":3130.0},{"date":"2018-12-07","close":3125.0},{"date":"2018-12-10","close":3100.0},{"date":"2018-12-11","close":3110.0},{"date":"2018-12-12","close":3150.0},{"date":"2018-12-13","close":3275.0},{"date":"2018-12-14","close":3165.0},{"date":"2018-12-17","close":3060.0},{"date":"2018-12-18","close":3070.0},{"date":"2018-12-19","close":3060.0},{"date":"2018-12-20","close":3075.0},{"date":"2018-12-21","close":3100.0},{"date":"2018-12-24","close":3090.0},{"date":"2018-12-26","close":3030.0},{"date":"2018-12-27","close":3070.0},{"date":"2018-12-28","close":3095.0},{"date":"2019-01-02","close":2935.0},{"date":"2019-01-03","close":2890.0},{"date":"2019-01-04","close":2920.0},{"date":"2019-01-07","close":2990.0},{"date":"2019-01-08","close":3000.0},{"date":"2019-01-09","close":3010.0},{"date":"2019-01-10","close":3060.0},{"date":"2019-01-11","close":3045.0},{"date":"2019-01-14","close":2975.0},{"date":"2019-01-15","close":2985.0},{"date":"2019-01-16","close":2985.0},{"date":"2019-01-17","close":2990.0},{"date":"2019-01-18","close":3010.0},{"date":"2019-01-21","close":3020.0},{"date":"2019-01-22","close":3000.0},{"date":"2019-01-23","close":3000.0},{"date":"2019-01-24","close":3005.0},{"date":"2019-01-25","close":3020.0},{"date":"2019-01-28","close":3000.0},{"date":"2019-01-29","close":3015.0},{"date":"2019-01-30","close":3005.0},{"date":"2019-01-31","close":2995.0},{"date":"2019-02-01","close":2995.0},{"date":"2019-02-07","close":2990.0},{"date":"2019-02-08","close":3015.0},{"date":"2019-02-11","close":3035.0},{"date":"2019-02-12","close":3045.0},{"date":"2019-02-13","close":3035.0},{"date":"2019-02-14","close":3075.0},{"date":"2019-02-15","close":3035.0},{"date":"2019-02-18","close":3085.0},{"date":"2019-02-19","close":3090.0},{"date":"2019-02-20","close":3165.0},{"date":"2019-02-21","close":3180.0},{"date":"2019-02-22","close":3150.0},{"date":"2019-02-25","close":3115.0},{"date":"2019-02-26","close":3055.0},{"date":"2019-02-27","close":3120.0},{"date":"2019-02-28","close":3020.0},{"date":"2019-03-04","close":3165.0},{"date":"2019-03-05","close":3130.0},{"date":"2019-03-06","close":3145.0},{"date":"2019-03-07","close":3175.0},{"date":"2019-03-08","close":3090.0},{"date":"2019-03-11","close":3050.0},{"date":"2019-03-12","close":3095.0},{"date":"2019-03-13","close":3075.0},{"date":"2019-03-14","close":3125.0},{"date":"2019-03-15","close":3080.0},{"date":"2019-03-18","close":3090.0},{"date":"2019-03-19","close":3115.0},{"date":"2019-03-20","close":3125.0},{"date":"2019-03-21","close":3090.0},{"date":"2019-03-22","close":3000.0},{"date":"2019-03-25","close":3010.0},{"date":"2019-03-26","close":3015.0},{"date":"2019-03-27","close":3035.0},{"date":"2019-03-28","close":3020.0},{"date":"2019-03-29","close":3010.0},{"date":"2019-04-01","close":3025.0},{"date":"2019-04-02","close":3045.0},{"date":"2019-04-03","close":3120.0},{"date":"2019-04-04","close":3135.0},{"date":"2019-04-05","close":3110.0},{"date":"2019-04-08","close":3135.0},{"date":"2019-04-09","close":3160.0},{"date":"2019-04-10","close":3200.0},{"date":"2019-04-11","close":3330.0},{"date":"2019-04-12","close":3320.0},{"date":"2019-04-15","close":3330.0},{"date":"2019-04-16","close":3270.0},{"date":"2019-04-17","close":3305.0},{"date":"2019-04-18","close":3320.0},{"date":"2019-04-19","close":3350.0},{"date":"2019-04-22","close":3300.0},{"date":"2019-04-23","close":3265.0},{"date":"2019-04-24","close":3270.0},{"date":"2019-04-25","close":3200.0},{"date":"2019-04-26","close":3235.0},{"date":"2019-04-29","close":3205.0},{"date":"2019-04-30","close":3205.0},{"date":"2019-05-02","close":3180.0},{"date":"2019-05-03","close":3190.0},{"date":"2019-05-07","close":3175.0},{"date":"2019-05-08","close":3160.0},{"date":"2019-05-09","close":3000.0},{"date":"2019-05-10","close":2965.0},{"date":"2019-05-13","close":2930.0},{"date":"2019-05-14","close":2960.0},{"date":"2019-05-15","close":2985.0},{"date":"2019-05-16","close":2565.0},{"date":"2019-05-17","close":2400.0},{"date":"2019-05-20","close":2320.0},{"date":"2019-05-21","close":2345.0},{"date":"2019-05-22","close":2280.0},{"date":"2019-05-23","close":2275.0},{"date":"2019-05-24","close":2215.0},{"date":"2019-05-27","close":2135.0},{"date":"2019-05-28","close":2180.0},{"date":"2019-05-29","close":2095.0},{"date":"2019-05-30","close":2050.0},{"date":"2019-05-31","close":2115.0},{"date":"2019-06-03","close":2090.0},{"date":"2019-06-04","close":2135.0},{"date":"2019-06-05","close":2120.0},{"date":"2019-06-07","close":2170.0},{"date":"2019-06-10","close":2415.0},{"date":"2019-06-11","close":2420.0},{"date":"2019-06-12","close":2345.0},{"date":"2019-06-13","close":2365.0},{"date":"2019-06-14","close":2350.0},{"date":"2019-06-17","close":2345.0},{"date":"2019-06-18","close":2290.0},{"date":"2019-06-19","close":2295.0},{"date":"2019-06-20","close":2635.0},{"date":"2019-06-21","close":2585.0},{"date":"2019-06-24","close":2490.0},{"date":"2019-06-25","close":2475.0},{"date":"2019-06-26","close":2450.0},{"date":"2019-06-27","close":2370.0},{"date":"2019-06-28","close":2375.0},{"date":"2019-07-01","close":2335.0},{"date":"2019-07-02","close":2395.0},{"date":"2019-07-03","close":2480.0},{"date":"2019-07-04","close":2490.0},{"date":"2019-07-05","close":2490.0},{"date":"2019-07-08","close":2350.0},{"date":"2019-07-09","close":2215.0},{"date":"2019-07-10","close":2275.0},{"date":"2019-07-11","close":2315.0},{"date":"2019-07-12","close":2345.0},{"date":"2019-07-15","close":2310.0},{"date":"2019-07-16","close":2295.0},{"date":"2019-07-17","close":2280.0},{"date":"2019-07-18","close":2345.0},{"date":"2019-07-19","close":2400.0},{"date":"2019-07-22","close":2410.0},{"date":"2019-07-23","close":2380.0},{"date":"2019-07-24","close":2320.0},{"date":"2019-07-25","close":2270.0},{"date":"2019-07-26","close":2200.0},{"date":"2019-07-29","close":2050.0},{"date":"2019-07-30","close":2080.0},{"date":"2019-07-31","close":2125.0},{"date":"2019-08-01","close":2110.0},{"date":"2019-08-02","close":2070.0},{"date":"2019-08-05","close":1900.0},{"date":"2019-08-06","close":1800.0},{"date":"2019-08-07","close":1830.0},{"date":"2019-08-08","close":1955.0},{"date":"2019-08-09","close":2005.0},{"date":"2019-08-12","close":2025.0},{"date":"2019-08-13","close":2025.0},{"date":"2019-08-14","close":1990.0},{"date":"2019-08-16","close":1900.0},{"date":"2019-08-19","close":1950.0},{"date":"2019-08-20","close":2000.0},{"date":"2019-08-21","close":2035.0},{"date":"2019-08-22","close":2005.0},{"date":"2019-08-23","close":1980.0},{"date":"2019-08-26","close":1830.0},{"date":"2019-08-27","close":1830.0},{"date":"2019-08-28","close":1915.0},{"date":"2019-08-29","close":1890.0},{"date":"2019-08-30","close":1940.0},{"date":"2019-09-02","close":1970.0},{"date":"2019-09-03","close":2045.0},{"date":"2019-09-04","close":2000.0},{"date":"2019-09-05","close":2020.0},{"date":"2019-09-06","close":2025.0},{"date":"2019-09-09","close":1980.0},{"date":"2019-09-10","close":1970.0},{"date":"2019-09-11","close":2000.0},{"date":"2019-09-16","close":2005.0},{"date":"2019-09-17","close":2090.0},{"date":"2019-09-18","close":2080.0},{"date":"2019-09-19","close":2110.0},{"date":"2019-09-20","close":2090.0},{"date":"2019-09-23","close":2095.0},{"date":"2019-09-24","close":2090.0},{"date":"2019-09-25","close":2035.0},{"date":"2019-09-26","close":1985.0},{"date":"2019-09-27","close":1965.0},{"date":"2019-09-30","close":1910.0},{"date":"2019-10-01","close":1905.0},{"date":"2019-10-02","close":1900.0},{"date":"2019-10-04","close":1890.0},{"date":"2019-10-07","close":1865.0},{"date":"2019-10-08","close":1870.0},{"date":"2019-10-10","close":1865.0},{"date":"2019-10-11","close":2045.0},{"date":"2019-10-14","close":2030.0},{"date":"2019-10-15","close":1985.0},{"date":"2019-10-16","close":2160.0},{"date":"2019-10-17","close":2125.0},{"date":"2019-10-18","close":2205.0},{"date":"2019-10-21","close":2355.0},{"date":"2019-10-22","close":2355.0},{"date":"2019-10-23","close":2420.0},{"date":"2019-10-24","close":2340.0},{"date":"2019-10-25","close":2280.0},{"date":"2019-10-28","close":2260.0},{"date":"2019-10-29","close":2295.0},{"date":"2019-10-30","close":2265.0},{"date":"2019-10-31","close":2290.0},{"date":"2019-11-01","close":2210.0},{"date":"2019-11-04","close":2325.0},{"date":"2019-11-05","close":2300.0},{"date":"2019-11-06","close":2340.0},{"date":"2019-11-07","close":2290.0},{"date":"2019-11-08","close":2260.0},{"date":"2019-11-11","close":2305.0},{"date":"2019-11-12","close":2265.0},{"date":"2019-11-13","close":2265.0},{"date":"2019-11-14","close":2220.0},{"date":"2019-11-15","close":2175.0},{"date":"2019-11-18","close":2250.0},{"date":"2019-11-19","close":2215.0},{"date":"2019-11-20","close":2175.0},{"date":"2019-11-21","close":2050.0},{"date":"2019-11-22","close":2040.0},{"date":"2019-11-25","close":2095.0},{"date":"2019-11-26","close":2130.0},{"date":"2019-11-27","close":2150.0},{"date":"2019-11-28","close":2100.0},{"date":"2019-11-29","close":2060.0},{"date":"2019-12-02","close":2055.0},{"date":"2019-12-03","close":2040.0},{"date":"2019-12-04","close":2005.0},{"date":"2019-12-05","close":1905.0},{"date":"2019-12-06","close":2000.0},{"date":"2019-12-09","close":1990.0},{"date":"2019-12-10","close":1980.0},{"date":"2019-12-11","close":1955.0},{"date":"2019-12-12","close":2015.0},{"date":"2019-12-13","close":2060.0},{"date":"2019-12-16","close":2060.0},{"date":"2019-12-17","close":2050.0},{"date":"2019-12-18","close":2005.0},{"date":"2019-12-19","close":2010.0},{"date":"2019-12-20","close":2050.0},{"date":"2019-12-23","close":2000.0},{"date":"2019-12-24","close":1970.0},{"date":"2019-12-26","close":1960.0},{"date":"2019-12-27","close":1950.0},{"date":"2019-12-30","close":2010.0},{"date":"2020-01-02","close":2070.0},{"date":"2020-01-03","close":2020.0},{"date":"2020-01-06","close":1970.0},{"date":"2020-01-07","close":2010.0},{"date":"2020-01-08","close":1910.0},{"date":"2020-01-09","close":1945.0},{"date":"2020-01-10","close":1925.0},{"date":"2020-01-13","close":1925.0},{"date":"2020-01-14","close":1930.0},{"date":"2020-01-15","close":2010.0},{"date":"2020-01-16","close":2040.0},{"date":"2020-01-17","close":2050.0},{"date":"2020-01-20","close":2025.0},{"date":"2020-01-21","close":1990.0},{"date":"2020-01-22","close":2020.0},{"date":"2020-01-23","close":2010.0},{"date":"2020-01-28","close":1965.0},{"date":"2020-01-29","close":1920.0},{"date":"2020-01-30","close":1870.0},{"date":"2020-01-31","close":1830.0},{"date":"2020-02-03","close":1825.0},{"date":"2020-02-04","close":1845.0},{"date":"2020-02-05","close":1855.0},{"date":"2020-02-06","close":1880.0},{"date":"2020-02-07","close":1885.0},{"date":"2020-02-10","close":1870.0},{"date":"2020-02-11","close":1865.0},{"date":"2020-02-12","close":1875.0},{"date":"2020-02-13","close":1870.0},{"date":"2020-02-14","close":1860.0},{"date":"2020-02-17","close":1840.0},{"date":"2020-02-18","close":1805.0},{"date":"2020-02-19","close":1805.0},{"date":"2020-02-20","close":1800.0},{"date":"2020-02-21","close":1830.0},{"date":"2020-02-24","close":1730.0},{"date":"2020-02-25","close":1760.0},{"date":"2020-02-26","close":1720.0},{"date":"2020-02-27","close":1650.0},{"date":"2020-02-28","close":1505.0},{"date":"2020-03-02","close":1410.0},{"date":"2020-03-03","close":1405.0},{"date":"2020-03-04","close":1385.0},{"date":"2020-03-05","close":1445.0},{"date":"2020-03-06","close":1410.0},{"date":"2020-03-09","close":1310.0},{"date":"2020-03-10","close":1315.0},{"date":"2020-03-11","close":1265.0},{"date":"2020-03-12","close":1240.0},{"date":"2020-03-13","close":1095.0},{"date":"2020-03-16","close":1020.0},{"date":"2020-03-17","close":1010.0},{"date":"2020-03-18","close":877.0},{"date":"2020-03-19","close":697.0},{"date":"2020-03-20","close":765.0},{"date":"2020-03-23","close":670.0},{"date":"2020-03-24","close":695.0},{"date":"2020-03-25","close":750.0},{"date":"2020-03-26","close":820.0},{"date":"2020-03-27","close":884.0},{"date":"2020-03-30","close":880.0},{"date":"2020-03-31","close":939.0},{"date":"2020-04-01","close":973.0},{"date":"2020-04-02","close":986.0},{"date":"2020-04-03","close":1040.0},{"date":"2020-04-06","close":1030.0},{"date":"2020-04-07","close":1070.0},{"date":"2020-04-08","close":1125.0},{"date":"2020-04-09","close":1140.0},{"date":"2020-04-10","close":1180.0},{"date":"2020-04-13","close":1150.0},{"date":"2020-04-14","close":1170.0},{"date":"2020-04-16","close":1160.0},{"date":"2020-04-17","close":1175.0},{"date":"2020-04-20","close":1200.0},{"date":"2020-04-21","close":1195.0},{"date":"2020-04-22","close":1200.0},{"date":"2020-04-23","close":1250.0},{"date":"2020-04-24","close":1220.0},{"date":"2020-04-27","close":1230.0},{"date":"2020-04-28","close":1260.0},{"date":"2020-04-29","close":1240.0},{"date":"2020-05-04","close":1255.0},{"date":"2020-05-06","close":1245.0},{"date":"2020-05-07","close":1265.0},{"date":"2020-05-08","close":1290.0},{"date":"2020-05-11","close":1285.0},{"date":"2020-05-12","close":1385.0},{"date":"2020-05-13","close":1420.0},{"date":"2020-05-14","close":1350.0},{"date":"2020-05-15","close":1305.0},{"date":"2020-05-18","close":1290.0},{"date":"2020-05-19","close":1305.0},{"date":"2020-05-20","close":1365.0},{"date":"2020-05-21","close":1335.0},{"date":"2020-05-22","close":1350.0},{"date":"2020-05-25","close":1345.0},{"date":"2020-05-26","close":1420.0},{"date":"2020-05-27","close":1420.0},{"date":"2020-05-28","close":1410.0},{"date":"2020-05-29","close":1390.0},{"date":"2020-06-01","close":1390.0},{"date":"2020-06-02","close":1415.0},{"date":"2020-06-03","close":1380.0},{"date":"2020-06-04","close":1390.0},{"date":"2020-06-05","close":1390.0},{"date":"2020-06-08","close":1370.0},{"date":"2020-06-09","close":1375.0},{"date":"2020-06-10","close":1380.0},{"date":"2020-06-11","close":1365.0},{"date":"2020-06-12","close":1300.0},{"date":"2020-06-15","close":1190.0},{"date":"2020-06-16","close":1240.0},{"date":"2020-06-17","close":1250.0},{"date":"2020-06-18","close":1335.0},{"date":"2020-06-19","close":1310.0},{"date":"2020-06-22","close":1385.0},{"date":"2020-06-23","close":1390.0},{"date":"2020-06-24","close":1365.0},{"date":"2020-06-25","close":1340.0},{"date":"2020-06-26","close":1305.0},{"date":"2020-06-29","close":1285.0},{"date":"2020-06-30","close":1325.0},{"date":"2020-07-01","close":1420.0},{"date":"2020-07-02","close":1430.0},{"date":"2020-07-03","close":1385.0},{"date":"2020-07-06","close":1800.0},{"date":"2020-07-07","close":1720.0},{"date":"2020-07-08","close":1705.0},{"date":"2020-07-09","close":1675.0},{"date":"2020-07-10","close":1610.0},{"date":"2020-07-13","close":1655.0},{"date":"2020-07-14","close":1620.0},{"date":"2020-07-15","close":1695.0},{"date":"2020-07-16","close":1670.0},{"date":"2020-07-17","close":1655.0},{"date":"2020-07-20","close":1625.0},{"date":"2020-07-21","close":1630.0},{"date":"2020-07-22","close":1645.0},{"date":"2020-07-23","close":1610.0},{"date":"2020-07-24","close":1560.0},{"date":"2020-07-27","close":1575.0},{"date":"2020-07-28","close":1700.0},{"date":"2020-07-29","close":1625.0},{"date":"2020-07-30","close":1595.0},{"date":"2020-07-31","close":1550.0},{"date":"2020-08-03","close":1530.0},{"date":"2020-08-04","close":1580.0},{"date":"2020-08-05","close":1635.0},{"date":"2020-08-06","close":1645.0},{"date":"2020-08-07","close":1680.0},{"date":"2020-08-10","close":1660.0},{"date":"2020-08-11","close":1685.0},{"date":"2020-08-12","close":1715.0},{"date":"2020-08-13","close":2225.0},{"date":"2020-08-14","close":2090.0},{"date":"2020-08-18","close":2025.0},{"date":"2020-08-19","close":2080.0},{"date":"2020-08-20","close":1915.0},{"date":"2020-08-21","close":2120.0},{"date":"2020-08-24","close":2145.0},{"date":"2020-08-25","close":2100.0},{"date":"2020-08-26","close":2035.0},{"date":"2020-08-27","close":2245.0},{"date":"2020-08-28","close":2025.0},{"date":"2020-08-31","close":1965.0},{"date":"2020-09-01","close":1980.0},{"date":"2020-09-02","close":2090.0},{"date":"2020-09-03","close":2125.0},{"date":"2020-09-04","close":2075.0},{"date":"2020-09-07","close":2095.0},{"date":"2020-09-08","close":2140.0},{"date":"2020-09-09","close":2230.0},{"date":"2020-09-10","close":2305.0},{"date":"2020-09-11","close":2235.0},{"date":"2020-09-14","close":2400.0},{"date":"2020-09-15","close":2410.0},{"date":"2020-09-16","close":2335.0},{"date":"2020-09-17","close":2280.0},{"date":"2020-09-18","close":2310.0},{"date":"2020-09-21","close":2240.0},{"date":"2020-09-22","close":2100.0},{"date":"2020-09-23","close":2005.0},{"date":"2020-09-24","close":1995.0},{"date":"2020-09-25","close":1995.0},{"date":"2020-09-28","close":2175.0},{"date":"2020-09-29","close":2315.0},{"date":"2020-10-05","close":2350.0},{"date":"2020-10-06","close":2445.0},{"date":"2020-10-07","close":2395.0},{"date":"2020-10-08","close":2800.0},{"date":"2020-10-12","close":2750.0},{"date":"2020-10-13","close":2695.0},{"date":"2020-10-14","close":2590.0},{"date":"2020-10-15","close":2575.0},{"date":"2020-10-16","close":2455.0},{"date":"2020-10-19","close":2495.0},{"date":"2020-10-20","close":2450.0},{"date":"2020-10-21","close":2435.0},{"date":"2020-10-22","close":2300.0},{"date":"2020-10-23","close":2300.0},{"date":"2020-10-26","close":2180.0},{"date":"2020-10-27","close":2190.0},{"date":"2020-10-28","close":2295.0},{"date":"2020-10-29","close":2220.0},{"date":"2020-10-30","close":2235.0},{"date":"2020-11-02","close":2360.0},{"date":"2020-11-03","close":2350.0},{"date":"2020-11-04","close":2390.0},{"date":"2020-11-05","close":2445.0},{"date":"2020-11-06","close":2460.0},{"date":"2020-11-09","close":2495.0},{"date":"2020-11-10","close":2480.0},{"date":"2020-11-11","close":2520.0},{"date":"2020-11-12","close":2510.0},{"date":"2020-11-13","close":2990.0},{"date":"2020-11-16","close":2780.0},{"date":"2020-11-17","close":2730.0},{"date":"2020-11-18","close":2700.0},{"date":"2020-11-19","close":2520.0},{"date":"2020-11-20","close":2545.0},{"date":"2020-11-23","close":2505.0},{"date":"2020-11-24","close":2490.0},{"date":"2020-11-25","close":2490.0},{"date":"2020-11-26","close":2510.0},{"date":"2020-11-27","close":2530.0},{"date":"2020-11-30","close":2510.0},{"date":"2020-12-01","close":2525.0},{"date":"2020-12-02","close":2615.0},{"date":"2020-12-03","close":2695.0},{"date":"2020-12-04","close":2640.0},{"date":"2020-12-07","close":2600.0},{"date":"2020-12-08","close":2535.0},{"date":"2020-12-09","close":2525.0},{"date":"2020-12-10","close":2490.0},{"date":"2020-12-11","close":2530.0},{"date":"2020-12-14","close":2470.0},{"date":"2020-12-15","close":2390.0},{"date":"2020-12-16","close":2390.0},{"date":"2020-12-17","close":2290.0},{"date":"2020-12-18","close":2270.0},{"date":"2020-12-21","close":2265.0},{"date":"2020-12-22","close":2295.0},{"date":"2020-12-23","close":2260.0},{"date":"2020-12-24","close":2200.0},{"date":"2020-12-28","close":1765.0},{"date":"2020-12-29","close":1800.0},{"date":"2020-12-30","close":1825.0},{"date":"2021-01-04","close":1855.0},{"date":"2021-01-05","close":1925.0},{"date":"2021-01-06","close":1905.0},{"date":"2021-01-07","close":1910.0},{"date":"2021-01-08","close":1875.0},{"date":"2021-01-11","close":1780.0},{"date":"2021-01-12","close":1860.0},{"date":"2021-01-13","close":1830.0},{"date":"2021-01-14","close":1895.0},{"date":"2021-01-15","close":1920.0},{"date":"2021-01-18","close":1900.0},{"date":"2021-01-19","close":1830.0},{"date":"2021-01-20","close":1965.0},{"date":"2021-01-21","close":1950.0},{"date":"2021-01-22","close":1925.0},{"date":"2021-01-25","close":1940.0},{"date":"2021-01-26","close":1900.0},{"date":"2021-01-27","close":1910.0},{"date":"2021-01-28","close":1860.0},{"date":"2021-01-29","close":1745.0},{"date":"2021-02-01","close":1725.0},{"date":"2021-02-02","close":1815.0},{"date":"2021-02-03","close":1825.0},{"date":"2021-02-04","close":1840.0},{"date":"2021-02-05","close":1850.0},{"date":"2021-02-08","close":1850.0},{"date":"2021-02-09","close":1850.0},{"date":"2021-02-10","close":1860.0},{"date":"2021-02-15","close":1910.0},{"date":"2021-02-16","close":1915.0},{"date":"2021-02-17","close":1900.0},{"date":"2021-02-18","close":1925.0},{"date":"2021-02-19","close":1910.0},{"date":"2021-02-22","close":1900.0},{"date":"2021-02-23","close":1915.0},{"date":"2021-02-24","close":1795.0},{"date":"2021-02-25","close":1825.0},{"date":"2021-02-26","close":1750.0},{"date":"2021-03-02","close":1795.0},{"date":"2021-03-03","close":1810.0},{"date":"2021-03-04","close":1800.0},{"date":"2021-03-05","close":1755.0},{"date":"2021-03-08","close":1720.0},{"date":"2021-03-09","close":1655.0},{"date":"2021-03-10","close":1665.0},{"date":"2021-03-11","close":1670.0},{"date":"2021-03-12","close":1720.0},{"date":"2021-03-15","close":1740.0},{"date":"2021-03-16","close":1750.0},{"date":"2021-03-17","close":1775.0},{"date":"2021-03-18","close":1785.0},{"date":"2021-03-19","close":1790.0},{"date":"2021-03-22","close":1785.0},{"date":"2021-03-23","close":1855.0},{"date":"2021-03-24","close":1880.0},{"date":"2021-03-25","close":2010.0},{"date":"2021-03-26","close":2000.0},{"date":"2021-03-29","close":1920.0},{"date":"2021-03-30","close":1960.0},{"date":"2021-03-31","close":1975.0},{"date":"2021-04-01","close":1960.0},{"date":"2021-04-02","close":2140.0},{"date":"2021-04-05","close":2195.0},{"date":"2021-04-06","close":2550.0},{"date":"2021-04-07","close":2600.0},{"date":"2021-04-08","close":2550.0},{"date":"2021-04-09","close":2655.0},{"date":"2021-04-12","close":2580.0},{"date":"2021-04-13","close":2500.0},{"date":"2021-04-14","close":2675.0},{"date":"2021-04-15","close":2545.0},{"date":"2021-04-16","close":2520.0},{"date":"2021-04-19","close":2480.0},{"date":"2021-04-20","close":2535.0},{"date":"2021-04-21","close":2490.0},{"date":"2021-04-22","close":2515.0},{"date":"2021-04-23","close":2495.0},{"date":"2021-04-26","close":2490.0},{"date":"2021-04-27","close":2430.0},{"date":"2021-04-28","close":2315.0},{"date":"2021-04-29","close":2345.0},{"date":"2021-04-30","close":2270.0},{"date":"2021-05-03","close":2255.0},{"date":"2021-05-04","close":2305.0},{"date":"2021-05-06","close":2350.0},{"date":"2021-05-07","close":2335.0},{"date":"2021-05-10","close":2360.0},{"date":"2021-05-11","close":2335.0},{"date":"2021-05-12","close":2340.0},{"date":"2021-05-13","close":2280.0},{"date":"2021-05-14","close":2315.0},{"date":"2021-05-17","close":2300.0},{"date":"2021-05-18","close":2300.0},{"date":"2021-05-20","close":2240.0},{"date":"2021-05-21","close":2225.0},{"date":"2021-05-24","close":2140.0},{"date":"2021-05-25","close":2155.0},{"date":"2021-05-26","close":2215.0},{"date":"2021-05-27","close":2265.0},{"date":"2021-05-28","close":2260.0},{"date":"2021-05-31","close":2265.0},{"date":"2021-06-01","close":2270.0},{"date":"2021-06-02","close":2275.0},{"date":"2021-06-03","close":2320.0},{"date":"2021-06-04","close":2335.0},{"date":"2021-06-07","close":2315.0},{"date":"2021-06-08","close":2430.0},{"date":"2021-06-09","close":2405.0},{"date":"2021-06-10","close":2405.0},{"date":"2021-06-11","close":2420.0},{"date":"2021-06-14","close":2490.0},{"date":"2021-06-15","close":2435.0},{"date":"2021-06-16","close":2455.0},{"date":"2021-06-17","close":2360.0},{"date":"2021-06-18","close":2440.0},{"date":"2021-06-21","close":2400.0},{"date":"2021-06-22","close":2380.0},{"date":"2021-06-23","close":2420.0},{"date":"2021-06-24","close":2360.0},{"date":"2021-06-25","close":2330.0},{"date":"2021-06-28","close":2370.0},{"date":"2021-06-29","close":2530.0},{"date":"2021-06-30","close":2460.0},{"date":"2021-07-01","close":2500.0},{"date":"2021-07-02","close":2465.0},{"date":"2021-07-05","close":2495.0},{"date":"2021-07-06","close":2610.0},{"date":"2021-07-07","close":2605.0},{"date":"2021-07-08","close":2560.0},{"date":"2021-07-09","close":2500.0},{"date":"2021-07-12","close":2620.0},{"date":"2021-07-13","close":2685.0},{"date":"2021-07-14","close":2800.0},{"date":"2021-07-15","close":2945.0},{"date":"2021-07-16","close":2880.0},{"date":"2021-07-19","close":2735.0},{"date":"2021-07-20","close":2770.0},{"date":"2021-07-21","close":2815.0},{"date":"2021-07-22","close":2870.0},{"date":"2021-07-23","close":2865.0},{"date":"2021-07-26","close":2830.0},{"date":"2021-07-27","close":2765.0},{"date":"2021-07-28","close":2795.0},{"date":"2021-07-29","close":2945.0},{"date":"2021-07-30","close":2930.0},{"date":"2021-08-02","close":2960.0},{"date":"2021-08-03","close":2980.0},{"date":"2021-08-04","close":2910.0},{"date":"2021-08-05","close":2935.0},{"date":"2021-08-06","close":3080.0},{"date":"2021-08-09","close":2985.0},{"date":"2021-08-10","close":2925.0},{"date":"2021-08-11","close":2905.0},{"date":"2021-08-12","close":2815.0},{"date":"2021-08-13","close":2745.0},{"date":"2021-08-17","close":2640.0},{"date":"2021-08-18","close":2725.0},{"date":"2021-08-19","close":2640.0},{"date":"2021-08-20","close":2570.0},{"date":"2021-08-23","close":2625.0},{"date":"2021-08-24","close":2725.0},{"date":"2021-08-25","close":2720.0},{"date":"2021-08-26","close":2795.0},{"date":"2021-08-27","close":2770.0},{"date":"2021-08-30","close":2760.0},{"date":"2021-08-31","close":2905.0},{"date":"2021-09-01","close":2790.0},{"date":"2021-09-02","close":2875.0},{"date":"2021-09-03","close":3350.0},{"date":"2021-09-06","close":3385.0},{"date":"2021-09-07","close":3430.0},{"date":"2021-09-08","close":3820.0},{"date":"2021-09-09","close":3710.0},{"date":"2021-09-10","close":3550.0},{"date":"2021-09-13","close":3455.0},{"date":"2021-09-14","close":3360.0},{"date":"2021-09-15","close":3415.0},{"date":"2021-09-16","close":3330.0},{"date":"2021-09-17","close":3135.0},{"date":"2021-09-23","close":3115.0},{"date":"2021-09-24","close":3025.0},{"date":"2021-09-27","close":3045.0},{"date":"2021-09-28","close":2980.0},{"date":"2021-09-29","close":2900.0},{"date":"2021-09-30","close":2975.0},{"date":"2021-10-01","close":2755.0},{"date":"2021-10-05","close":2685.0},{"date":"2021-10-06","close":2465.0},{"date":"2021-10-07","close":2665.0},{"date":"2021-10-08","close":2665.0},{"date":"2021-10-12","close":2680.0},{"date":"2021-10-13","close":2810.0},{"date":"2021-10-14","close":2855.0},{"date":"2021-10-15","close":2870.0},{"date":"2021-10-18","close":2925.0},{"date":"2021-10-19","close":2910.0},{"date":"2021-10-20","close":2915.0},{"date":"2021-10-21","close":2805.0},{"date":"2021-10-22","close":2670.0},{"date":"2021-10-25","close":2660.0},{"date":"2021-10-26","close":2730.0},{"date":"2021-10-27","close":2665.0},{"date":"2021-10-28","close":2630.0},{"date":"2021-10-29","close":2620.0},{"date":"2021-11-01","close":2610.0},{"date":"2021-11-02","close":2650.0},{"date":"2021-11-03","close":2625.0},{"date":"2021-11-04","close":2535.0},{"date":"2021-11-05","close":2440.0},{"date":"2021-11-08","close":2420.0},{"date":"2021-11-09","close":2340.0},{"date":"2021-11-10","close":2270.0},{"date":"2021-11-11","close":2285.0},{"date":"2021-11-12","close":2335.0},{"date":"2021-11-15","close":2410.0},{"date":"2021-11-16","close":2385.0},{"date":"2021-11-17","close":2330.0},{"date":"2021-11-18","close":2565.0},{"date":"2021-11-19","close":2545.0},{"date":"2021-11-22","close":2480.0},{"date":"2021-11-23","close":2470.0},{"date":"2021-11-24","close":2400.0},{"date":"2021-11-25","close":2350.0},{"date":"2021-11-26","close":2290.0},{"date":"2021-11-29","close":2220.0},{"date":"2021-11-30","close":2140.0},{"date":"2021-12-01","close":2175.0},{"date":"2021-12-02","close":2230.0},{"date":"2021-12-03","close":2250.0},{"date":"2021-12-06","close":2260.0},{"date":"2021-12-07","close":2260.0},{"date":"2021-12-08","close":2230.0},{"date":"2021-12-09","close":2275.0},{"date":"2021-12-10","close":2260.0},{"date":"2021-12-13","close":2270.0},{"date":"2021-12-14","close":2285.0},{"date":"2021-12-15","close":2265.0},{"date":"2021-12-16","close":2260.0},{"date":"2021-12-17","close":2250.0},{"date":"2021-12-20","close":2190.0},{"date":"2021-12-21","close":2230.0},{"date":"2021-12-22","close":2235.0},{"date":"2021-12-23","close":2220.0},{"date":"2021-12-24","close":2315.0},{"date":"2021-12-27","close":2420.0},{"date":"2021-12-28","close":2370.0},{"date":"2021-12-29","close":2420.0},{"date":"2021-12-30","close":2425.0},{"date":"2022-01-03","close":2430.0},{"date":"2022-01-04","close":2495.0},{"date":"2022-01-05","close":2510.0},{"date":"2022-01-06","close":2475.0},{"date":"2022-01-07","close":2460.0},{"date":"2022-01-10","close":2510.0},{"date":"2022-01-11","close":2510.0},{"date":"2022-01-12","close":2570.0},{"date":"2022-01-13","close":2580.0},{"date":"2022-01-14","close":2550.0},{"date":"2022-01-17","close":2475.0},{"date":"2022-01-18","close":2470.0},{"date":"2022-01-19","close":2415.0},{"date":"2022-01-20","close":2410.0},{"date":"2022-01-21","close":2385.0},{"date":"2022-01-24","close":2290.0},{"date":"2022-01-25","close":2140.0},{"date":"2022-01-26","close":2100.0},{"date":"2022-01-27","close":2040.0},{"date":"2022-01-28","close":2115.0},{"date":"2022-02-03","close":2185.0},{"date":"2022-02-04","close":2165.0},{"date":"2022-02-07","close":2165.0},{"date":"2022-02-08","close":2160.0},{"date":"2022-02-09","close":2225.0},{"date":"2022-02-10","close":2220.0},{"date":"2022-02-11","close":2175.0},{"date":"2022-02-14","close":2075.0},{"date":"2022-02-15","close":2020.0},{"date":"2022-02-16","close":2075.0},{"date":"2022-02-17","close":2090.0},{"date":"2022-02-18","close":2135.0},{"date":"2022-02-21","close":2115.0},{"date":"2022-02-22","close":2035.0},{"date":"2022-02-23","close":2035.0},{"date":"2022-02-24","close":1985.0},{"date":"2022-02-25","close":2000.0},{"date":"2022-02-28","close":2020.0},{"date":"2022-03-02","close":2050.0},{"date":"2022-03-03","close":2095.0},{"date":"2022-03-04","close":2075.0},{"date":"2022-03-07","close":1990.0},{"date":"2022-03-08","close":1960.0},{"date":"2022-03-10","close":1980.0},{"date":"2022-03-11","close":2045.0},{"date":"2022-03-14","close":2050.0},{"date":"2022-03-15","close":2050.0},{"date":"2022-03-16","close":2045.0},{"date":"2022-03-17","close":2075.0},{"date":"2022-03-18","close":2110.0},{"date":"2022-03-21","close":2155.0},{"date":"2022-03-22","close":2130.0},{"date":"2022-03-23","close":2115.0},{"date":"2022-03-24","close":2125.0},{"date":"2022-03-25","close":2140.0},{"date":"2022-03-28","close":2300.0},{"date":"2022-03-29","close":2300.0},{"date":"2022-03-30","close":2345.0},{"date":"2022-03-31","close":2330.0},{"date":"2022-04-01","close":2285.0},{"date":"2022-04-04","close":2325.0},{"date":"2022-04-05","close":2355.0},{"date":"2022-04-06","close":2355.0},{"date":"2022-04-07","close":2305.0},{"date":"2022-04-08","close":2320.0},{"date":"2022-04-11","close":2325.0},{"date":"2022-04-12","close":2265.0},{"date":"2022-04-13","close":2345.0},{"date":"2022-04-14","close":2370.0},{"date":"2022-04-15","close":2335.0},{"date":"2022-04-18","close":2365.0},{"date":"2022-04-19","close":2395.0},{"date":"2022-04-20","close":2405.0},{"date":"2022-04-21","close":2440.0},{"date":"2022-04-22","close":2440.0},{"date":"2022-04-25","close":2445.0},{"date":"2022-04-26","close":2490.0},{"date":"2022-04-27","close":2560.0},{"date":"2022-04-28","close":2565.0},{"date":"2022-04-29","close":2535.0},{"date":"2022-05-02","close":2565.0},{"date":"2022-05-03","close":2570.0},{"date":"2022-05-04","close":2545.0},{"date":"2022-05-06","close":2530.0},{"date":"2022-05-09","close":2525.0},{"date":"2022-05-10","close":2430.0},{"date":"2022-05-11","close":2360.0},{"date":"2022-05-12","close":2355.0},{"date":"2022-05-13","close":2340.0},{"date":"2022-05-16","close":2350.0},{"date":"2022-05-17","close":2380.0},{"date":"2022-05-18","close":2390.0},{"date":"2022-05-19","close":2425.0},{"date":"2022-05-20","close":2520.0},{"date":"2022-05-23","close":2470.0},{"date":"2022-05-24","close":2395.0},{"date":"2022-05-25","close":2360.0},{"date":"2022-05-26","close":2370.0},{"date":"2022-05-27","close":2360.0},{"date":"2022-05-30","close":2420.0},{"date":"2022-05-31","close":2420.0},{"date":"2022-06-02","close":2385.0},{"date":"2022-06-03","close":2405.0},{"date":"2022-06-07","close":2375.0},{"date":"2022-06-08","close":2350.0},{"date":"2022-06-09","close":2300.0},{"date":"2022-06-10","close":2180.0},{"date":"2022-06-13","close":2100.0},{"date":"2022-06-14","close":2000.0},{"date":"2022-06-15","close":1885.0},{"date":"2022-06-16","close":1870.0},{"date":"2022-06-17","close":1825.0},{"date":"2022-06-20","close":1675.0},{"date":"2022-06-21","close":1735.0},{"date":"2022-06-22","close":1590.0},{"date":"2022-06-23","close":1485.0},{"date":"2022-06-24","close":1565.0},{"date":"2022-06-27","close":1595.0},{"date":"2022-06-28","close":1625.0},{"date":"2022-06-29","close":1640.0},{"date":"2022-06-30","close":1575.0},{"date":"2022-07-01","close":1540.0},{"date":"2022-07-04","close":1510.0},{"date":"2022-07-05","close":1540.0},{"date":"2022-07-06","close":1555.0},{"date":"2022-07-07","close":1580.0},{"date":"2022-07-08","close":1600.0},{"date":"2022-07-11","close":1615.0},{"date":"2022-07-12","close":1560.0},{"date":"2022-07-13","close":1535.0},{"date":"2022-07-14","close":1515.0},{"date":"2022-07-15","close":1525.0},{"date":"2022-07-18","close":1640.0},{"date":"2022-07-19","close":1640.0},{"date":"2022-07-20","close":1675.0},{"date":"2022-07-21","close":1670.0},{"date":"2022-07-22","close":1675.0},{"date":"2022-07-25","close":1740.0},{"date":"2022-07-26","close":1765.0},{"date":"2022-07-27","close":1790.0},{"date":"2022-07-28","close":1785.0},{"date":"2022-07-29","close":1760.0},{"date":"2022-08-01","close":1755.0},{"date":"2022-08-02","close":1720.0},{"date":"2022-08-03","close":1735.0},{"date":"2022-08-04","close":1765.0},{"date":"2022-08-05","close":1770.0},{"date":"2022-08-08","close":1750.0},{"date":"2022-08-09","close":1745.0},{"date":"2022-08-10","close":1730.0},{"date":"2022-08-11","close":1760.0},{"date":"2022-08-12","close":1770.0},{"date":"2022-08-16","close":1780.0},{"date":"2022-08-17","close":1780.0},{"date":"2022-08-18","close":1740.0},{"date":"2022-08-19","close":1715.0},{"date":"2022-08-22","close":1680.0},{"date":"2022-08-23","close":1620.0},{"date":"2022-08-24","close":1670.0},{"date":"2022-08-25","close":1715.0},{"date":"2022-08-26","close":1985.0},{"date":"2022-08-29","close":1960.0},{"date":"2022-08-30","close":1920.0},{"date":"2022-08-31","close":1930.0},{"date":"2022-09-01","close":1855.0},{"date":"2022-09-02","close":1865.0},{"date":"2022-09-05","close":1875.0},{"date":"2022-09-06","close":1895.0},{"date":"2022-09-07","close":1895.0},{"date":"2022-09-08","close":1875.0},{"date":"2022-09-13","close":1905.0},{"date":"2022-09-14","close":1875.0},{"date":"2022-09-15","close":1905.0},{"date":"2022-09-16","close":1895.0},{"date":"2022-09-19","close":1840.0},{"date":"2022-09-20","close":1855.0},{"date":"2022-09-21","close":1805.0},{"date":"2022-09-22","close":1770.0},{"date":"2022-09-23","close":1710.0},{"date":"2022-09-26","close":1555.0},{"date":"2022-09-27","close":1520.0},{"date":"2022-09-28","close":1490.0},{"date":"2022-09-29","close":1490.0},{"date":"2022-09-30","close":1470.0},{"date":"2022-10-04","close":1490.0},{"date":"2022-10-05","close":1935.0},{"date":"2022-10-06","close":2055.0},{"date":"2022-10-07","close":2000.0},{"date":"2022-10-11","close":1880.0},{"date":"2022-10-12","close":2000.0},{"date":"2022-10-13","close":1855.0},{"date":"2022-10-14","close":1870.0},{"date":"2022-10-17","close":2335.0},{"date":"2022-10-18","close":2205.0},{"date":"2022-10-19","close":2155.0},{"date":"2022-10-20","close":2070.0},{"date":"2022-10-21","close":2010.0},{"date":"2022-10-24","close":2055.0},{"date":"2022-10-25","close":2085.0},{"date":"2022-10-26","close":2070.0},{"date":"2022-10-27","close":2095.0},{"date":"2022-10-28","close":2040.0},{"date":"2022-10-31","close":2055.0},{"date":"2022-11-01","close":2095.0},{"date":"2022-11-02","close":2075.0},{"date":"2022-11-03","close":2090.0},{"date":"2022-11-04","close":2055.0},{"date":"2022-11-07","close":2080.0},{"date":"2022-11-08","close":2150.0},{"date":"2022-11-09","close":2160.0},{"date":"2022-11-10","close":2050.0},{"date":"2022-11-11","close":2170.0},{"date":"2022-11-14","close":2130.0},{"date":"2022-11-15","close":2245.0},{"date":"2022-11-16","close":2210.0},{"date":"2022-11-17","close":2085.0},{"date":"2022-11-18","close":2125.0},{"date":"2022-11-21","close":2145.0},{"date":"2022-11-22","close":2095.0},{"date":"2022-11-23","close":2110.0},{"date":"2022-11-24","close":2185.0},{"date":"2022-11-25","close":2100.0},{"date":"2022-11-28","close":2090.0},{"date":"2022-11-29","close":2185.0},{"date":"2022-11-30","close":2185.0},{"date":"2022-12-01","close":2160.0},{"date":"2022-12-02","close":2110.0},{"date":"2022-12-05","close":2055.0},{"date":"2022-12-06","close":2025.0},{"date":"2022-12-07","close":2010.0},{"date":"2022-12-08","close":2035.0},{"date":"2022-12-09","close":2025.0},{"date":"2022-12-12","close":1950.0},{"date":"2022-12-13","close":1950.0},{"date":"2022-12-14","close":1965.0},{"date":"2022-12-15","close":1960.0},{"date":"2022-12-16","close":1990.0},{"date":"2022-12-19","close":1995.0},{"date":"2022-12-20","close":1965.0},{"date":"2022-12-21","close":1960.0},{"date":"2022-12-22","close":1925.0},{"date":"2022-12-23","close":1895.0},{"date":"2022-12-26","close":1855.0},{"date":"2022-12-27","close":1810.0},{"date":"2022-12-28","close":1790.0},{"date":"2022-12-29","close":1760.0},{"date":"2023-01-02","close":1705.0},{"date":"2023-01-03","close":1720.0},{"date":"2023-01-04","close":1765.0},{"date":"2023-01-05","close":1780.0},{"date":"2023-01-06","close":1820.0},{"date":"2023-01-09","close":1880.0},{"date":"2023-01-10","close":1880.0},{"date":"2023-01-11","close":1890.0},{"date":"2023-01-12","close":1895.0},{"date":"2023-01-13","close":1905.0},{"date":"2023-01-16","close":1920.0},{"date":"2023-01-17","close":1925.0},{"date":"2023-01-18","close":1910.0},{"date":"2023-01-19","close":1905.0},{"date":"2023-01-20","close":1905.0},{"date":"2023-01-25","close":1930.0},{"date":"2023-01-26","close":1938.0},{"date":"2023-01-27","close":1971.0},{"date":"2023-01-30","close":1969.0},{"date":"2023-01-31","close":1950.0},{"date":"2023-02-01","close":1961.0},{"date":"2023-02-02","close":1983.0},{"date":"2023-02-03","close":2005.0},{"date":"2023-02-06","close":1996.0},{"date":"2023-02-07","close":2030.0},{"date":"2023-02-08","close":2025.0},{"date":"2023-02-09","close":2015.0},{"date":"2023-02-10","close":1994.0},{"date":"2023-02-13","close":1952.0},{"date":"2023-02-14","close":1929.0},{"date":"2023-02-15","close":1850.0},{"date":"2023-02-16","close":1870.0},{"date":"2023-02-17","close":1828.0},{"date":"2023-02-20","close":1831.0},{"date":"2023-02-21","close":1903.0},{"date":"2023-02-22","close":2040.0},{"date":"2023-02-23","close":1958.0},{"date":"2023-02-24","close":1886.0},{"date":"2023-02-27","close":1898.0},{"date":"2023-02-28","close":1862.0},{"date":"2023-03-02","close":1871.0},{"date":"2023-03-03","close":1868.0},{"date":"2023-03-06","close":1895.0},{"date":"2023-03-07","close":1900.0},{"date":"2023-03-08","close":1845.0},{"date":"2023-03-09","close":1786.0},{"date":"2023-03-10","close":1724.0},{"date":"2023-03-13","close":1680.0},{"date":"2023-03-14","close":1633.0},{"date":"2023-03-15","close":1658.0},{"date":"2023-03-16","close":1657.0},{"date":"2023-03-17","close":1706.0},{"date":"2023-03-20","close":1728.0},{"date":"2023-03-21","close":1701.0},{"date":"2023-03-22","close":1703.0},{"date":"2023-03-23","close":1692.0},{"date":"2023-03-24","close":1705.0},{"date":"2023-03-27","close":1707.0},{"date":"2023-03-28","close":1734.0},{"date":"2023-03-29","close":1733.0},{"date":"2023-03-30","close":1732.0},{"date":"2023-03-31","close":1732.0},{"date":"2023-04-03","close":1758.0},{"date":"2023-04-04","close":1755.0},{"date":"2023-04-05","close":1779.0},{"date":"2023-04-06","close":1728.0},{"date":"2023-04-07","close":1716.0},{"date":"2023-04-10","close":1694.0},{"date":"2023-04-11","close":1717.0},{"date":"2023-04-12","close":1767.0},{"date":"2023-04-13","close":1768.0},{"date":"2023-04-14","close":1794.0},{"date":"2023-04-17","close":1796.0},{"date":"2023-04-18","close":1783.0},{"date":"2023-04-19","close":1808.0},{"date":"2023-04-20","close":1762.0},{"date":"2023-04-21","close":1712.0},{"date":"2023-04-24","close":1695.0},{"date":"2023-04-25","close":1706.0},{"date":"2023-04-26","close":1707.0},{"date":"2023-04-27","close":1748.0},{"date":"2023-04-28","close":1693.0},{"date":"2023-05-02","close":1720.0},{"date":"2023-05-03","close":1702.0},{"date":"2023-05-04","close":1690.0},{"date":"2023-05-08","close":1697.0},{"date":"2023-05-09","close":1682.0},{"date":"2023-05-10","close":1661.0},{"date":"2023-05-11","close":1668.0},{"date":"2023-05-12","close":1638.0},{"date":"2023-05-15","close":1593.0},{"date":"2023-05-16","close":1574.0},{"date":"2023-05-17","close":1580.0},{"date":"2023-05-18","close":1612.0},{"date":"2023-05-19","close":1627.0},{"date":"2023-05-22","close":1625.0},{"date":"2023-05-23","close":1629.0},{"date":"2023-05-24","close":1621.0},{"date":"2023-05-25","close":1604.0},{"date":"2023-05-26","close":1615.0},{"date":"2023-05-30","close":1615.0},{"date":"2023-05-31","close":1618.0},{"date":"2023-06-01","close":2100.0},{"date":"2023-06-02","close":1930.0},{"date":"2023-06-05","close":1868.0},{"date":"2023-06-07","close":1908.0},{"date":"2023-06-08","close":1893.0},{"date":"2023-06-09","close":1913.0},{"date":"2023-06-12","close":1908.0},{"date":"2023-06-13","close":1914.0},{"date":"2023-06-14","close":1850.0},{"date":"2023-06-15","close":1880.0},{"date":"2023-06-16","close":1879.0},{"date":"2023-06-19","close":1875.0},{"date":"2023-06-20","close":1860.0},{"date":"2023-06-21","close":1890.0},{"date":"2023-06-22","close":1891.0},{"date":"2023-06-23","close":1890.0},{"date":"2023-06-26","close":1893.0},{"date":"2023-06-27","close":1893.0},{"date":"2023-06-28","close":1791.0},{"date":"2023-06-29","close":1815.0},{"date":"2023-06-30","close":1783.0},{"date":"2023-07-03","close":1808.0},{"date":"2023-07-04","close":1795.0},{"date":"2023-07-05","close":1805.0},{"date":"2023-07-06","close":1759.0},{"date":"2023-07-07","close":1728.0},{"date":"2023-07-10","close":1740.0},{"date":"2023-07-11","close":1743.0},{"date":"2023-07-12","close":1740.0},{"date":"2023-07-13","close":1727.0},{"date":"2023-07-14","close":1711.0},{"date":"2023-07-17","close":1720.0},{"date":"2023-07-18","close":1699.0},{"date":"2023-07-19","close":1699.0},{"date":"2023-07-20","close":1699.0},{"date":"2023-07-21","close":1669.0},{"date":"2023-07-24","close":1639.0},{"date":"2023-07-25","close":1544.0},{"date":"2023-07-26","close":1460.0},{"date":"2023-07-27","close":1532.0},{"date":"2023-07-28","close":1560.0},{"date":"2023-07-31","close":1581.0},{"date":"2023-08-01","close":1594.0},{"date":"2023-08-02","close":1583.0},{"date":"2023-08-03","close":1573.0},{"date":"2023-08-04","close":1531.0},{"date":"2023-08-07","close":1561.0},{"date":"2023-08-08","close":1560.0},{"date":"2023-08-09","close":1564.0},{"date":"2023-08-10","close":1570.0},{"date":"2023-08-11","close":1612.0},{"date":"2023-08-14","close":1596.0},{"date":"2023-08-16","close":1560.0},{"date":"2023-08-17","close":1550.0},{"date":"2023-08-18","close":1547.0},{"date":"2023-08-21","close":1539.0},{"date":"2023-08-22","close":1520.0},{"date":"2023-08-23","close":1522.0},{"date":"2023-08-24","close":1519.0},{"date":"2023-08-25","close":1509.0},{"date":"2023-08-28","close":1521.0},{"date":"2023-08-29","close":1540.0},{"date":"2023-08-30","close":1550.0},{"date":"2023-08-31","close":1563.0},{"date":"2023-09-01","close":1568.0},{"date":"2023-09-04","close":1558.0},{"date":"2023-09-05","close":1560.0},{"date":"2023-09-06","close":1562.0},{"date":"2023-09-07","close":1563.0},{"date":"2023-09-08","close":1565.0},{"date":"2023-09-11","close":1556.0},{"date":"2023-09-12","close":1525.0},{"date":"2023-09-13","close":1488.0},{"date":"2023-09-14","close":1483.0},{"date":"2023-09-15","close":1485.0},{"date":"2023-09-18","close":1487.0},{"date":"2023-09-19","close":1505.0},{"date":"2023-09-20","close":1477.0},{"date":"2023-09-21","close":1424.0},{"date":"2023-09-22","close":1397.0},{"date":"2023-09-25","close":1363.0},{"date":"2023-09-26","close":1340.0},{"date":"2023-09-27","close":1344.0},{"date":"2023-10-04","close":1310.0},{"date":"2023-10-05","close":1310.0},{"date":"2023-10-06","close":1326.0},{"date":"2023-10-10","close":1307.0},{"date":"2023-10-11","close":1340.0},{"date":"2023-10-12","close":1362.0},{"date":"2023-10-13","close":1346.0},{"date":"2023-10-16","close":1305.0},{"date":"2023-10-17","close":1338.0},{"date":"2023-10-18","close":1349.0},{"date":"2023-10-19","close":1314.0},{"date":"2023-10-20","close":1270.0},{"date":"2023-10-23","close":1195.0},{"date":"2023-10-24","close":1220.0},{"date":"2023-10-25","close":1219.0},{"date":"2023-10-26","close":1190.0},{"date":"2023-10-27","close":1192.0},{"date":"2023-10-30","close":1180.0},{"date":"2023-10-31","close":1117.0},{"date":"2023-11-01","close":1144.0},{"date":"2023-11-02","close":1198.0},{"date":"2023-11-03","close":1236.0},{"date":"2023-11-06","close":1240.0},{"date":"2023-11-07","close":1250.0},{"date":"2023-11-08","close":1254.0},{"date":"2023-11-09","close":1228.0},{"date":"2023-11-10","close":1223.0},{"date":"2023-11-13","close":1223.0},{"date":"2023-11-14","close":1223.0},{"date":"2023-11-15","close":1260.0},{"date":"2023-11-16","close":1275.0},{"date":"2023-11-17","close":1252.0},{"date":"2023-11-20","close":1252.0},{"date":"2023-11-21","close":1253.0},{"date":"2023-11-22","close":1226.0},{"date":"2023-11-23","close":1234.0},{"date":"2023-11-24","close":1236.0},{"date":"2023-11-27","close":1245.0},{"date":"2023-11-28","close":1227.0},{"date":"2023-11-29","close":1221.0},{"date":"2023-11-30","close":1211.0},{"date":"2023-12-01","close":1212.0},{"date":"2023-12-04","close":1211.0},{"date":"2023-12-05","close":1181.0},{"date":"2023-12-06","close":1172.0},{"date":"2023-12-07","close":1173.0},{"date":"2023-12-08","close":1142.0},{"date":"2023-12-11","close":1122.0},{"date":"2023-12-12","close":1120.0},{"date":"2023-12-13","close":1137.0},{"date":"2023-12-14","close":1120.0},{"date":"2023-12-15","close":1139.0},{"date":"2023-12-18","close":1148.0},{"date":"2023-12-19","close":1163.0},{"date":"2023-12-20","close":1166.0},{"date":"2023-12-21","close":1150.0},{"date":"2023-12-22","close":1145.0},{"date":"2023-12-26","close":1114.0},{"date":"2023-12-27","close":1122.0},{"date":"2023-12-28","close":1122.0},{"date":"2024-01-02","close":1129.0},{"date":"2024-01-03","close":1143.0},{"date":"2024-01-04","close":1145.0},{"date":"2024-01-05","close":1134.0},{"date":"2024-01-08","close":1121.0},{"date":"2024-01-09","close":1124.0},{"date":"2024-01-10","close":1118.0},{"date":"2024-01-11","close":1109.0},{"date":"2024-01-12","close":1102.0},{"date":"2024-01-15","close":1120.0},{"date":"2024-01-16","close":1137.0},{"date":"2024-01-17","close":1121.0},{"date":"2024-01-18","close":1130.0},{"date":"2024-01-19","close":1141.0},{"date":"2024-01-22","close":1154.0},{"date":"2024-01-23","close":1145.0},{"date":"2024-01-24","close":1125.0},{"date":"2024-01-25","close":1116.0},{"date":"2024-01-26","close":1121.0},{"date":"2024-01-29","close":1107.0},{"date":"2024-01-30","close":1112.0},{"date":"2024-01-31","close":1121.0},{"date":"2024-02-01","close":1120.0},{"date":"2024-02-02","close":1152.0},{"date":"2024-02-05","close":1156.0},{"date":"2024-02-06","close":1154.0},{"date":"2024-02-07","close":1147.0},{"date":"2024-02-08","close":1151.0},{"date":"2024-02-13","close":1146.0},{"date":"2024-02-14","close":1143.0},{"date":"2024-02-15","close":1132.0},{"date":"2024-02-16","close":1123.0},{"date":"2024-02-19","close":1118.0},{"date":"2024-02-20","close":1110.0},{"date":"2024-02-21","close":1095.0},{"date":"2024-02-22","close":1077.0},{"date":"2024-02-23","close":998.0},{"date":"2024-02-26","close":1029.0},{"date":"2024-02-27","close":1045.0},{"date":"2024-02-28","close":1050.0},{"date":"2024-02-29","close":999.0},{"date":"2024-03-04","close":1005.0},{"date":"2024-03-05","close":1006.0},{"date":"2024-03-06","close":1001.0},{"date":"2024-03-07","close":990.0},{"date":"2024-03-08","close":986.0},{"date":"2024-03-11","close":964.0},{"date":"2024-03-12","close":922.0},{"date":"2024-03-13","close":924.0},{"date":"2024-03-14","close":915.0},{"date":"2024-03-15","close":894.0},{"date":"2024-03-18","close":895.0},{"date":"2024-03-19","close":958.0},{"date":"2024-03-20","close":929.0},{"date":"2024-03-21","close":943.0},{"date":"2024-03-22","close":918.0},{"date":"2024-03-25","close":912.0},{"date":"2024-03-26","close":905.0},{"date":"2024-03-27","close":906.0},{"date":"2024-03-28","close":919.0},{"date":"2024-03-29","close":933.0},{"date":"2024-04-01","close":1016.0},{"date":"2024-04-02","close":1009.0},{"date":"2024-04-03","close":983.0},{"date":"2024-04-04","close":983.0},{"date":"2024-04-05","close":968.0},{"date":"2024-04-08","close":977.0},{"date":"2024-04-09","close":970.0},{"date":"2024-04-11","close":988.0},{"date":"2024-04-12","close":1000.0},{"date":"2024-04-15","close":1003.0},{"date":"2024-04-16","close":995.0},{"date":"2024-04-17","close":990.0},{"date":"2024-04-18","close":990.0},{"date":"2024-04-19","close":970.0},{"date":"2024-04-22","close":965.0},{"date":"2024-04-23","close":967.0},{"date":"2024-04-24","close":970.0},{"date":"2024-04-25","close":967.0},{"date":"2024-04-26","close":971.0},{"date":"2024-04-29","close":968.0},{"date":"2024-04-30","close":986.0},{"date":"2024-05-02","close":993.0},{"date":"2024-05-03","close":985.0},{"date":"2024-05-07","close":987.0},{"date":"2024-05-08","close":986.0},{"date":"2024-05-09","close":998.0},{"date":"2024-05-10","close":994.0},{"date":"2024-05-13","close":975.0},{"date":"2024-05-14","close":970.0},{"date":"2024-05-16","close":976.0},{"date":"2024-05-17","close":974.0},{"date":"2024-05-20","close":970.0},{"date":"2024-05-21","close":966.0},{"date":"2024-05-22","close":966.0},{"date":"2024-05-23","close":931.0},{"date":"2024-05-24","close":886.0},{"date":"2024-05-27","close":895.0},{"date":"2024-05-28","close":891.0},{"date":"2024-05-29","close":918.0},{"date":"2024-05-30","close":906.0},{"date":"2024-05-31","close":907.0},{"date":"2024-06-03","close":915.0},{"date":"2024-06-04","close":930.0},{"date":"2024-06-05","close":937.0},{"date":"2024-06-07","close":933.0},{"date":"2024-06-10","close":929.0},{"date":"2024-06-11","close":927.0},{"date":"2024-06-12","close":908.0},{"date":"2024-06-13","close":914.0},{"date":"2024-06-14","close":911.0},{"date":"2024-06-17","close":907.0},{"date":"2024-06-18","close":892.0},{"date":"2024-06-19","close":882.0},{"date":"2024-06-20","close":881.0},{"date":"2024-06-21","close":875.0},{"date":"2024-06-24","close":857.0},{"date":"2024-06-25","close":848.0},{"date":"2024-06-26","close":840.0},{"date":"2024-06-27","close":853.0},{"date":"2024-06-28","close":843.0},{"date":"2024-07-01","close":845.0},{"date":"2024-07-02","close":908.0},{"date":"2024-07-03","close":979.0},{"date":"2024-07-04","close":985.0},{"date":"2024-07-05","close":959.0},{"date":"2024-07-08","close":968.0},{"date":"2024-07-09","close":938.0},{"date":"2024-07-10","close":910.0},{"date":"2024-07-11","close":868.0},{"date":"2024-07-12","close":893.0},{"date":"2024-07-15","close":888.0},{"date":"2024-07-16","close":854.0},{"date":"2024-07-17","close":872.0},{"date":"2024-07-18","close":869.0},{"date":"2024-07-19","close":850.0},{"date":"2024-07-22","close":841.0},{"date":"2024-07-23","close":838.0},{"date":"2024-07-24","close":805.0},{"date":"2024-07-25","close":825.0},{"date":"2024-07-26","close":825.0},{"date":"2024-07-29","close":834.0},{"date":"2024-07-30","close":836.0},{"date":"2024-07-31","close":834.0},{"date":"2024-08-01","close":832.0},{"date":"2024-08-02","close":829.0},{"date":"2024-08-05","close":717.0},{"date":"2024-08-06","close":736.0},{"date":"2024-08-07","close":742.0},{"date":"2024-08-08","close":771.0},{"date":"2024-08-09","close":787.0},{"date":"2024-08-12","close":806.0},{"date":"2024-08-13","close":1047.0},{"date":"2024-08-14","close":958.0},{"date":"2024-08-16","close":994.0},{"date":"2024-08-19","close":965.0},{"date":"2024-08-20","close":962.0},{"date":"2024-08-21","close":1250.0},{"date":"2024-08-22","close":1089.0},{"date":"2024-08-23","close":1258.0},{"date":"2024-08-26","close":1177.0},{"date":"2024-08-27","close":1125.0},{"date":"2024-08-28","close":1099.0},{"date":"2024-08-29","close":1098.0},{"date":"2024-08-30","close":1045.0},{"date":"2024-09-02","close":1020.0},{"date":"2024-09-03","close":1154.0},{"date":"2024-09-04","close":1081.0},{"date":"2024-09-05","close":1042.0},{"date":"2024-09-06","close":1024.0},{"date":"2024-09-09","close":1044.0},{"date":"2024-09-10","close":1063.0},{"date":"2024-09-11","close":1035.0},{"date":"2024-09-12","close":1035.0},{"date":"2024-09-13","close":1030.0},{"date":"2024-09-19","close":1071.0},{"date":"2024-09-20","close":1121.0},{"date":"2024-09-23","close":1125.0},{"date":"2024-09-24","close":1204.0},{"date":"2024-09-25","close":1280.0},{"date":"2024-09-26","close":1292.0},{"date":"2024-09-27","close":1345.0},{"date":"2024-09-30","close":1339.0},{"date":"2024-10-02","close":1418.0},{"date":"2024-10-04","close":1366.0},{"date":"2024-10-07","close":1415.0},{"date":"2024-10-08","close":1457.0},{"date":"2024-10-10","close":1235.0},{"date":"2024-10-11","close":1263.0},{"date":"2024-10-14","close":1241.0},{"date":"2024-10-15","close":1163.0},{"date":"2024-10-16","close":1140.0},{"date":"2024-10-17","close":1130.0},{"date":"2024-10-18","close":1222.0},{"date":"2024-10-21","close":1330.0},{"date":"2024-10-22","close":1419.0},{"date":"2024-10-23","close":1332.0},{"date":"2024-10-24","close":1357.0},{"date":"2024-10-25","close":1384.0},{"date":"2024-10-28","close":1356.0},{"date":"2024-10-29","close":1362.0},{"date":"2024-10-30","close":1321.0},{"date":"2024-10-31","close":1290.0},{"date":"2024-11-01","close":1260.0},{"date":"2024-11-04","close":1207.0},{"date":"2024-11-05","close":1160.0},{"date":"2024-11-06","close":1082.0},{"date":"2024-11-07","close":1023.0},{"date":"2024-11-08","close":1025.0},{"date":"2024-11-11","close":951.0},{"date":"2024-11-12","close":908.0},{"date":"2024-11-13","close":982.0},{"date":"2024-11-14","close":919.0},{"date":"2024-11-15","close":920.0},{"date":"2024-11-18","close":844.0},{"date":"2024-11-19","close":799.0},{"date":"2024-11-20","close":801.0},{"date":"2024-11-21","close":780.0},{"date":"2024-11-22","close":762.0},{"date":"2024-11-25","close":756.0},{"date":"2024-11-26","close":737.0},{"date":"2024-11-27","close":728.0},{"date":"2024-11-28","close":701.0},{"date":"2024-11-29","close":643.0},{"date":"2024-12-02","close":620.0},{"date":"2024-12-03","close":600.0},{"date":"2024-12-04","close":615.0},{"date":"2024-12-05","close":618.0},{"date":"2024-12-06","close":624.0},{"date":"2024-12-09","close":584.0},{"date":"2024-12-10","close":635.0},{"date":"2024-12-11","close":671.0},{"date":"2024-12-12","close":636.0},{"date":"2024-12-13","close":826.0},{"date":"2024-12-16","close":880.0},{"date":"2024-12-17","close":910.0},{"date":"2024-12-18","close":1183.0},{"date":"2024-12-19","close":1100.0},{"date":"2024-12-20","close":1185.0},{"date":"2024-12-23","close":1166.0},{"date":"2024-12-24","close":1153.0},{"date":"2024-12-26","close":1198.0},{"date":"2024-12-27","close":1194.0},{"date":"2024-12-30","close":1196.0},{"date":"2025-01-02","close":1243.0},{"date":"2025-01-03","close":1209.0},{"date":"2025-01-06","close":1396.0},{"date":"2025-01-07","close":1390.0},{"date":"2025-01-08","close":1341.0},{"date":"2025-01-09","close":1310.0},{"date":"2025-01-10","close":1341.0},{"date":"2025-01-13","close":1310.0},{"date":"2025-01-14","close":1196.0},{"date":"2025-01-15","close":1195.0},{"date":"2025-01-16","close":1192.0},{"date":"2025-01-17","close":1315.0},{"date":"2025-01-20","close":1319.0},{"date":"2025-01-21","close":1332.0},{"date":"2025-01-22","close":1306.0},{"date":"2025-01-23","close":1284.0},{"date":"2025-01-24","close":1283.0},{"date":"2025-01-31","close":1297.0},{"date":"2025-02-03","close":1360.0},{"date":"2025-02-04","close":1391.0},{"date":"2025-02-05","close":1363.0},{"date":"2025-02-06","close":1420.0},{"date":"2025-02-07","close":1429.0},{"date":"2025-02-10","close":1640.0},{"date":"2025-02-11","close":1747.0},{"date":"2025-02-12","close":1706.0},{"date":"2025-02-13","close":1627.0},{"date":"2025-02-14","close":1572.0},{"date":"2025-02-17","close":1609.0},{"date":"2025-02-18","close":1620.0},{"date":"2025-02-19","close":1701.0},{"date":"2025-02-20","close":1715.0},{"date":"2025-02-21","close":1779.0},{"date":"2025-02-24","close":1755.0},{"date":"2025-02-25","close":1834.0},{"date":"2025-02-26","close":1834.0},{"date":"2025-02-27","close":1820.0},{"date":"2025-02-28","close":1810.0},{"date":"2025-03-04","close":1771.0},{"date":"2025-03-05","close":1662.0},{"date":"2025-03-06","close":1561.0},{"date":"2025-03-07","close":1495.0},{"date":"2025-03-10","close":1533.0},{"date":"2025-03-11","close":1542.0},{"date":"2025-03-12","close":1454.0},{"date":"2025-03-13","close":1370.0},{"date":"2025-03-14","close":1377.0},{"date":"2025-03-17","close":964.0},{"date":"2025-03-18","close":712.0},{"date":"2025-03-19","close":687.0},{"date":"2025-03-20","close":661.0},{"date":"2025-03-21","close":641.0},{"date":"2025-03-24","close":632.0},{"date":"2025-03-25","close":644.0},{"date":"2025-03-26","close":632.0},{"date":"2025-03-27","close":631.0},{"date":"2025-03-28","close":622.0},{"date":"2025-03-31","close":596.0},{"date":"2025-04-01","close":609.0},{"date":"2025-04-02","close":607.0},{"date":"2025-04-03","close":602.0},{"date":"2025-04-04","close":643.0},{"date":"2025-04-07","close":629.0},{"date":"2025-04-08","close":635.0},{"date":"2025-04-09","close":605.0},{"date":"2025-04-10","close":633.0},{"date":"2025-04-11","close":630.0},{"date":"2025-04-14","close":630.0},{"date":"2025-04-15","close":636.0},{"date":"2025-04-16","close":634.0},{"date":"2025-04-17","close":646.0},{"date":"2025-04-18","close":652.0},{"date":"2025-04-21","close":629.0},{"date":"2025-04-22","close":643.0},{"date":"2025-04-23","close":662.0},{"date":"2025-04-24","close":643.0},{"date":"2025-04-25","close":640.0},{"date":"2025-04-28","close":615.0},{"date":"2025-04-29","close":609.0},{"date":"2025-04-30","close":605.0},{"date":"2025-05-02","close":603.0},{"date":"2025-05-07","close":596.0},{"date":"2025-05-08","close":590.0},{"date":"2025-05-09","close":599.0},{"date":"2025-05-12","close":604.0},{"date":"2025-05-13","close":628.0},{"date":"2025-05-14","close":620.0},{"date":"2025-05-15","close":663.0},{"date":"2025-05-16","close":645.0},{"date":"2025-05-19","close":628.0},{"date":"2025-05-20","close":627.0},{"date":"2025-05-21","close":634.0},{"date":"2025-05-22","close":627.0},{"date":"2025-05-23","close":616.0},{"date":"2025-05-26","close":613.0},{"date":"2025-05-27","close":613.0},{"date":"2025-05-28","close":620.0},{"date":"2025-05-29","close":616.0},{"date":"2025-05-30","close":612.0},{"date":"2025-06-02","close":607.0},{"date":"2025-06-04","close":604.0},{"date":"2025-06-05","close":619.0},{"date":"2025-06-09","close":619.0},{"date":"2025-06-10","close":624.0},{"date":"2025-06-11","close":631.0},{"date":"2025-06-12","close":625.0},{"date":"2025-06-13","close":613.0},{"date":"2025-06-16","close":600.0},{"date":"2025-06-17","close":596.0},{"date":"2025-06-18","close":602.0},{"date":"2025-06-19","close":593.0},{"date":"2025-06-20","close":597.0},{"date":"2025-06-23","close":579.0},{"date":"2025-06-24","close":560.0},{"date":"2025-06-25","close":583.0},{"date":"2025-06-26","close":573.0},{"date":"2025-06-27","close":569.0},{"date":"2025-06-30","close":581.0},{"date":"2025-07-01","close":643.0},{"date":"2025-07-02","close":690.0},{"date":"2025-07-03","close":718.0},{"date":"2025-07-04","close":673.0},{"date":"2025-07-07","close":645.0},{"date":"2025-07-08","close":677.0},{"date":"2025-07-09","close":645.0},{"date":"2025-07-10","close":643.0},{"date":"2025-07-11","close":636.0},{"date":"2025-07-14","close":650.0},{"date":"2025-07-15","close":642.0},{"date":"2025-07-16","close":630.0},{"date":"2025-07-17","close":628.0},{"date":"2025-07-18","close":638.0},{"date":"2025-07-21","close":635.0},{"date":"2025-07-22","close":622.0},{"date":"2025-07-23","close":618.0},{"date":"2025-07-24","close":603.0},{"date":"2025-07-25","close":604.0},{"date":"2025-07-28","close":604.0},{"date":"2025-07-29","close":613.0},{"date":"2025-07-30","close":639.0},{"date":"2025-07-31","close":635.0},{"date":"2025-08-01","close":625.0},{"date":"2025-08-04","close":625.0},{"date":"2025-08-05","close":635.0},{"date":"2025-08-06","close":613.0},{"date":"2025-08-07","close":608.0},{"date":"2025-08-08","close":604.0},{"date":"2025-08-11","close":605.0},{"date":"2025-08-12","close":615.0},{"date":"2025-08-13","close":611.0},{"date":"2025-08-14","close":610.0},{"date":"2025-08-18","close":661.0},{"date":"2025-08-19","close":630.0},{"date":"2025-08-20","close":623.0},{"date":"2025-08-21","close":617.0},{"date":"2025-08-22","close":612.0},{"date":"2025-08-25","close":633.0},{"date":"2025-08-26","close":627.0},{"date":"2025-08-27","close":627.0},{"date":"2025-08-28","close":625.0},{"date":"2025-08-29","close":629.0},{"date":"2025-09-01","close":630.0},{"date":"2025-09-02","close":628.0},{"date":"2025-09-03","close":622.0},{"date":"2025-09-04","close":631.0},{"date":"2025-09-05","close":635.0},{"date":"2025-09-08","close":635.0},{"date":"2025-09-09","close":649.0},{"date":"2025-09-10","close":652.0},{"date":"2025-09-11","close":618.0},{"date":"2025-09-12","close":623.0},{"date":"2025-09-15","close":625.0},{"date":"2025-09-16","close":623.0},{"date":"2025-09-17","close":620.0},{"date":"2025-09-18","close":620.0},{"date":"2025-09-19","close":618.0},{"date":"2025-09-22","close":617.0},{"date":"2025-09-23","close":613.0},{"date":"2025-09-24","close":609.0},{"date":"2025-09-25","close":609.0},{"date":"2025-09-26","close":603.0},{"date":"2025-09-29","close":622.0},{"date":"2025-09-30","close":607.0},{"date":"2025-10-01","close":605.0},{"date":"2025-10-02","close":604.0},{"date":"2025-10-10","close":598.0},{"date":"2025-10-13","close":580.0},{"date":"2025-10-14","close":571.0},{"date":"2025-10-15","close":572.0},{"date":"2025-10-16","close":570.0},{"date":"2025-10-17","close":561.0},{"date":"2025-10-20","close":563.0},{"date":"2025-10-21","close":553.0},{"date":"2025-10-22","close":559.0},{"date":"2025-10-23","close":556.0},{"date":"2025-10-24","close":556.0},{"date":"2025-10-27","close":557.0},{"date":"2025-10-28","close":558.0},{"date":"2025-10-29","close":550.0},{"date":"2025-10-30","close":539.0},{"date":"2025-10-31","close":536.0},{"date":"2025-11-03","close":520.0},{"date":"2025-11-04","close":512.0},{"date":"2025-11-05","close":503.0},{"date":"2025-11-06","close":502.0},{"date":"2025-11-07","close":509.0},{"date":"2025-11-10","close":545.0},{"date":"2025-11-11","close":546.0},{"date":"2025-11-12","close":555.0},{"date":"2025-11-13","close":548.0},{"date":"2025-11-14","close":541.0},{"date":"2025-11-17","close":558.0},{"date":"2025-11-18","close":553.0},{"date":"2025-11-19","close":531.0},{"date":"2025-11-20","close":539.0},{"date":"2025-11-21","close":533.0},{"date":"2025-11-24","close":498.0},{"date":"2025-11-25","close":508.0},{"date":"2025-11-26","close":493.0},{"date":"2025-11-27","close":500.0},{"date":"2025-11-28","close":505.0},{"date":"2025-12-01","close":495.0},{"date":"2025-12-02","close":498.0},{"date":"2025-12-03","close":508.0},{"date":"2025-12-04","close":509.0},{"date":"2025-12-05","close":514.0},{"date":"2025-12-08","close":514.0},{"date":"2025-12-09","close":521.0},{"date":"2025-12-10","close":513.0},{"date":"2025-12-11","close":516.0},{"date":"2025-12-12","close":519.0},{"date":"2025-12-15","close":523.0},{"date":"2025-12-16","close":513.0},{"date":"2025-12-17","close":526.0},{"date":"2025-12-18","close":535.0},{"date":"2025-12-19","close":580.0},{"date":"2025-12-22","close":595.0},{"date":"2025-12-23","close":580.0},{"date":"2025-12-24","close":590.0},{"date":"2025-12-26","close":583.0},{"date":"2025-12-29","close":555.0},{"date":"2025-12-30","close":587.0},{"date":"2026-01-02","close":587.0},{"date":"2026-01-05","close":579.0},{"date":"2026-01-06","close":568.0},{"date":"2026-01-07","close":580.0},{"date":"2026-01-08","close":566.0},{"date":"2026-01-09","close":562.0},{"date":"2026-01-12","close":568.0},{"date":"2026-01-13","close":615.0},{"date":"2026-01-14","close":604.0},{"date":"2026-01-15","close":583.0},{"date":"2026-01-16","close":578.0},{"date":"2026-01-19","close":591.0},{"date":"2026-01-20","close":591.0},{"date":"2026-01-21","close":586.0},{"date":"2026-01-22","close":604.0},{"date":"2026-01-23","close":613.0},{"date":"2026-01-26","close":613.0},{"date":"2026-01-27","close":600.0},{"date":"2026-01-28","close":601.0},{"date":"2026-01-29","close":583.0},{"date":"2026-01-30","close":574.0},{"date":"2026-02-02","close":566.0},{"date":"2026-02-03","close":2750.0},{"date":"2026-02-04","close":2830.0},{"date":"2026-02-05","close":540.0},{"date":"2026-02-06","close":511.0},{"date":"2026-02-09","close":2560.0},{"date":"2026-02-10","close":2810.0},{"date":"2026-02-11","close":2820.0},{"date":"2026-02-12","close":3005.0},{"date":"2026-02-13","close":2915.0},{"date":"2026-02-19","close":2915.0},{"date":"2026-02-20","close":2890.0},{"date":"2026-02-23","close":2895.0},{"date":"2026-02-24","close":3105.0},{"date":"2026-02-25","close":3185.0},{"date":"2026-02-26","close":3135.0},{"date":"2026-02-27","close":3105.0},{"date":"2026-03-03","close":2895.0},{"date":"2026-03-04","close":2675.0},{"date":"2026-03-05","close":2780.0},{"date":"2026-03-06","close":2765.0},{"date":"2026-03-09","close":2620.0},{"date":"2026-03-10","close":2390.0},{"date":"2026-03-11","close":2360.0},{"date":"2026-03-12","close":2360.0},{"date":"2026-03-13","close":2395.0},{"date":"2026-03-16","close":2335.0},{"date":"2026-03-17","close":2435.0},{"date":"2026-03-18","close":2395.0},{"date":"2026-03-19","close":2290.0},{"date":"2026-03-20","close":2310.0},{"date":"2026-03-23","close":2215.0},{"date":"2026-03-24","close":2300.0},{"date":"2026-03-25","close":2355.0},{"date":"2026-03-26","close":2335.0},{"date":"2026-03-27","close":2250.0},{"date":"2026-03-30","close":2225.0},{"date":"2026-03-31","close":2200.0},{"date":"2026-04-01","close":2275.0},{"date":"2026-04-02","close":2215.0},{"date":"2026-04-03","close":2215.0},{"date":"2026-04-06","close":2100.0},{"date":"2026-04-07","close":2185.0},{"date":"2026-04-08","close":2185.0},{"date":"2026-04-09","close":2185.0},{"date":"2026-04-10","close":2185.0},{"date":"2026-04-13","close":2185.0},{"date":"2026-04-14","close":2185.0},{"date":"2026-04-15","close":2185.0},{"date":"2026-04-16","close":2185.0},{"date":"2026-04-17","close":2185.0},{"date":"2026-04-20","close":2185.0},{"date":"2026-04-21","close":2185.0},{"date":"2026-04-22","close":2185.0},{"date":"2026-04-23","close":2185.0},{"date":"2026-04-24","close":2185.0},{"date":"2026-04-27","close":2185.0},{"date":"2026-04-28","close":2185.0},{"date":"2026-04-29","close":2465.0},{"date":"2026-04-30","close":2505.0},{"date":"2026-05-04","close":2325.0},{"date":"2026-05-06","close":2260.0},{"date":"2026-05-07","close":2175.0},{"date":"2026-05-08","close":2180.0},{"date":"2026-05-11","close":2095.0},{"date":"2026-05-12","close":2100.0},{"date":"2026-05-13","close":2155.0},{"date":"2026-05-14","close":2070.0},{"date":"2026-05-15","close":1922.0},{"date":"2026-05-18","close":1845.0},{"date":"2026-05-19","close":1832.0},{"date":"2026-05-20","close":1747.0},{"date":"2026-05-21","close":1817.0},{"date":"2026-05-22","close":1859.0},{"date":"2026-05-26","close":1780.0},{"date":"2026-05-27","close":1662.0},{"date":"2026-05-28","close":1656.0},{"date":"2026-05-29","close":1645.0},{"date":"2026-06-01","close":1602.0},{"date":"2026-06-02","close":1495.0},{"date":"2026-06-04","close":1601.0},{"date":"2026-06-05","close":1579.0},{"date":"2026-06-08","close":1453.0},{"date":"2026-06-09","close":1455.0},{"date":"2026-06-10","close":1455.0},{"date":"2026-06-11","close":1453.0},{"date":"2026-06-12","close":1484.0},{"date":"2026-06-15","close":1529.0},{"date":"2026-06-16","close":1483.0},{"date":"2026-06-17","close":1465.0},{"date":"2026-06-18","close":1440.0},{"date":"2026-06-19","close":1375.0},{"date":"2026-06-22","close":1259.0},{"date":"2026-06-23","close":1305.0},{"date":"2026-06-24","close":1277.0},{"date":"2026-06-25","close":1244.0},{"date":"2026-06-26","close":1247.0},{"date":"2026-06-29","close":1239.0},{"date":"2026-06-30","close":1200.0},{"date":"2026-07-01","close":1217.0},{"date":"2026-07-02","close":1164.0},{"date":"2026-07-03","close":1431.0},{"date":"2026-07-06","close":1550.0},{"date":"2026-07-07","close":1591.0},{"date":"2026-07-08","close":1597.0},{"date":"2026-07-09","close":1630.0},{"date":"2026-07-10","close":1691.0},{"date":"2026-07-13","close":1750.0},{"date":"2026-07-14","close":1741.0},{"date":"2026-07-15","close":1692.0},{"date":"2026-07-16","close":1721.0},{"date":"2026-07-20","close":1720.0},{"date":"2026-07-21","close":1719.0},{"date":"2026-07-22","close":1630.0},{"date":"2026-07-23","close":1728.0},{"date":"2026-07-24","close":1739.0},{"date":"2026-07-27","close":1637.0},{"date":"2026-07-28","close":1641.0},{"date":"2026-07-29","close":1626.0},{"date":"2026-07-30","close":1669.0},{"date":"2026-07-31","close":1613.0},{"date":"2026-08-03","close":1657.0},{"date":"2026-08-04","close":1657.0},{"date":"2026-08-05","close":1697.0},{"date":"2026-08-06","close":1631.0},{"date":"2026-08-07","close":1676.0},{"date":"2026-08-10","close":1747.0},{"date":"2026-08-11","close":1823.0},{"date":"2026-08-12","close":1878.0},{"date":"2026-08-13","close":1840.0},{"date":"2026-08-14","close":1857.0},{"date":"2026-08-18","close":1822.0},{"date":"2026-08-19","close":1700.0},{"date":"2026-08-20","close":1718.0},{"date":"2026-08-21","close":1735.0},{"date":"2026-08-24","close":1734.0},{"date":"2026-08-25","close":1665.0},{"date":"2026-08-26","close":1675.0},{"date":"2026-08-27","close":1683.0},{"date":"2026-08-28","close":1732.0},{"date":"2026-08-31","close":1699.0},{"date":"2026-09-01","close":1630.0},{"date":"2026-09-02","close":1609.0},{"date":"2026-09-03","close":1528.0},{"date":"2026-09-04","close":1498.0},{"date":"2026-09-07","close":1490.0},{"date":"2026-09-08","close":1434.0},{"date":"2026-09-09","close":1506.0},{"date":"2026-09-10","close":1520.0},{"date":"2026-09-11","close":1463.0},{"date":"2026-09-14","close":1597.0},{"date":"2026-09-15","close":1665.0},{"date":"2026-09-16","close":1461.0},{"date":"2026-09-17","close":1489.0},{"date":"2026-09-18","close":1465.0},{"date":"2026-09-21","close":1453.0},{"date":"2026-09-22","close":1451.0},{"date":"2026-09-23","close":1441.0},{"date":"2026-09-28","close":1384.0},{"date":"2026-09-29","close":1398.0},{"date":"2026-09-30","close":1308.0},{"date":"2026-10-01","close":1428.0},{"date":"2026-10-02","close":1390.0},{"date":"2026-10-06","close":1405.0},{"date":"2026-10-07","close":1428.0},{"date":"2026-10-08","close":1433.0},{"date":"2026-10-12","close":1377.0},{"date":"2026-10-13","close":1355.0},{"date":"2026-10-14","close":1357.0},{"date":"2026-10-15","close":1360.0},{"date":"2026-10-16","close":1421.0},{"date":"2026-10-19","close":1379.0},{"date":"2026-10-20","close":1339.0},{"date":"2026-10-21","close":1362.0},{"date":"2026-10-22","close":1378.0},{"date":"2026-10-23","close":1316.0}],"chart_data":[{"date":"2024-10-23","open":1414,"high":1414,"low":1301,"close":1332,"volume":672706,"rsi_14":49.64,"sma_20":1285.8,"sma_60":1075.33,"sma_120":998.88},{"date":"2024-10-24","open":1317,"high":1360,"low":1279,"close":1357,"volume":225113,"rsi_14":46.71,"sma_20":1297.4,"sma_60":1083.98,"sma_120":1002.1},{"date":"2024-10-25","open":1357,"high":1420,"low":1354,"close":1384,"volume":590332,"rsi_14":51.0,"sma_20":1306.4,"sma_60":1093.63,"sma_120":1005.58},{"date":"2024-10-28","open":1380,"high":1394,"low":1347,"close":1356,"volume":335948,"rsi_14":46.65,"sma_20":1310.2,"sma_60":1102.48,"sma_120":1008.78},{"date":"2024-10-29","open":1347,"high":1387,"low":1320,"close":1362,"volume":426801,"rsi_14":44.38,"sma_20":1313.7,"sma_60":1111.43,"sma_120":1012.07},{"date":"2024-10-30","open":1351,"high":1380,"low":1301,"close":1321,"volume":209034,"rsi_14":56.48,"sma_20":1312.5,"sma_60":1119.55,"sma_120":1014.86},{"date":"2024-10-31","open":1320,"high":1370,"low":1170,"close":1290,"volume":878497,"rsi_14":52.02,"sma_20":1310.05,"sma_60":1127.12,"sma_120":1017.33},{"date":"2024-11-01","open":1289,"high":1309,"low":1234,"close":1260,"volume":212067,"rsi_14":51.41,"sma_20":1302.15,"sma_60":1134.22,"sma_120":1019.62},{"date":"2024-11-04","open":1261,"high":1360,"low":1190,"close":1207,"volume":589283,"rsi_14":53.38,"sma_20":1294.2,"sma_60":1140.47,"sma_120":1021.46},{"date":"2024-11-05","open":1225,"high":1230,"low":1140,"close":1160,"volume":340383,"rsi_14":51.48,"sma_20":1281.45,"sma_60":1145.98,"sma_120":1022.91},{"date":"2024-11-06","open":1160,"high":1178,"low":1075,"close":1082,"volume":387453,"rsi_14":46.77,"sma_20":1262.7,"sma_60":1152.07,"sma_120":1023.61},{"date":"2024-11-07","open":1084,"high":1095,"low":976,"close":1023,"volume":344562,"rsi_14":35.97,"sma_20":1252.1,"sma_60":1156.85,"sma_120":1023.85},{"date":"2024-11-08","open":1023,"high":1048,"low":966,"close":1025,"volume":343243,"rsi_14":24.71,"sma_20":1240.2,"sma_60":1161.57,"sma_120":1024.27},{"date":"2024-11-11","open":1033,"high":1136,"low":935,"close":951,"volume":890049,"rsi_14":10.2,"sma_20":1225.7,"sma_60":1164.57,"sma_120":1024.11},{"date":"2024-11-12","open":947,"high":985,"low":880,"close":908,"volume":399432,"rsi_14":11.03,"sma_20":1212.95,"sma_60":1166.58,"sma_120":1023.54},{"date":"2024-11-13","open":944,"high":1097,"low":910,"close":982,"volume":1863675,"rsi_14":18.38,"sma_20":1205.05,"sma_60":1169.52,"sma_120":1023.61},{"date":"2024-11-14","open":965,"high":995,"low":909,"close":919,"volume":389234,"rsi_14":13.04,"sma_20":1194.5,"sma_60":1167.38,"sma_120":1023.18},{"date":"2024-11-15","open":918,"high":925,"low":827,"close":920,"volume":404537,"rsi_14":13.79,"sma_20":1179.4,"sma_60":1166.75,"sma_120":1022.8},{"date":"2024-11-18","open":920,"high":923,"low":844,"close":844,"volume":298822,"rsi_14":11.46,"sma_20":1155.1,"sma_60":1164.25,"sma_120":1021.78},{"date":"2024-11-19","open":849,"high":850,"low":786,"close":799,"volume":296443,"rsi_14":11.39,"sma_20":1124.1,"sma_60":1161.48,"sma_120":1020.68},{"date":"2024-11-20","open":800,"high":836,"low":767,"close":801,"volume":233070,"rsi_14":12.21,"sma_20":1097.55,"sma_60":1158.8,"sma_120":1019.98},{"date":"2024-11-21","open":804,"high":830,"low":762,"close":780,"volume":295929,"rsi_14":12.38,"sma_20":1068.7,"sma_60":1150.97,"sma_120":1019.02},{"date":"2024-11-22","open":780,"high":812,"low":758,"close":762,"volume":271148,"rsi_14":13.1,"sma_20":1037.6,"sma_60":1145.52,"sma_120":1017.94},{"date":"2024-11-25","open":762,"high":773,"low":737,"close":756,"volume":379575,"rsi_14":14.06,"sma_20":1007.6,"sma_60":1137.15,"sma_120":1016.59},{"date":"2024-11-26","open":758,"high":765,"low":715,"close":737,"volume":397752,"rsi_14":15.71,"sma_20":976.35,"sma_60":1129.82,"sma_120":1015.18},{"date":"2024-11-27","open":742,"high":773,"low":702,"close":728,"volume":342606,"rsi_14":17.44,"sma_20":946.7,"sma_60":1123.2,"sma_120":1013.69},{"date":"2024-11-28","open":728,"high":745,"low":694,"close":701,"volume":215605,"rsi_14":16.11,"sma_20":917.25,"sma_60":1116.57,"sma_120":1011.91},{"date":"2024-11-29","open":715,"high":772,"low":640,"close":643,"volume":1193770,"rsi_14":16.67,"sma_20":886.4,"sma_60":1108.98,"sma_120":1009.52},{"date":"2024-12-02","open":643,"high":664,"low":615,"close":620,"volume":287614,"rsi_14":17.42,"sma_20":857.05,"sma_60":1101.9,"sma_120":1006.88},{"date":"2024-12-03","open":620,"high":639,"low":587,"close":600,"volume":362834,"rsi_14":0.77,"sma_20":829.05,"sma_60":1094.9,"sma_120":1004.1},{"date":"2024-12-04","open":600,"high":650,"low":593,"close":615,"volume":324064,"rsi_14":5.29,"sma_20":805.7,"sma_60":1085.92,"sma_120":1001.48},{"date":"2024-12-05","open":616,"high":643,"low":595,"close":618,"volume":251955,"rsi_14":5.85,"sma_20":785.45,"sma_60":1078.2,"sma_120":998.91},{"date":"2024-12-06","open":633,"high":635,"low":570,"close":624,"volume":222551,"rsi_14":9.56,"sma_20":765.4,"sma_60":1071.23,"sma_120":996.54},{"date":"2024-12-09","open":624,"high":638,"low":582,"close":584,"volume":239602,"rsi_14":9.74,"sma_20":747.05,"sma_60":1063.9,"sma_120":993.79},{"date":"2024-12-10","open":585,"high":642,"low":584,"close":635,"volume":200080,"rsi_14":23.73,"sma_20":733.4,"sma_60":1057.08,"sma_120":991.49},{"date":"2024-12-11","open":635,"high":677,"low":617,"close":671,"volume":277653,"rsi_14":33.53,"sma_20":717.85,"sma_60":1050.55,"sma_120":989.52},{"date":"2024-12-12","open":689,"high":689,"low":622,"close":636,"volume":176258,"rsi_14":31.9,"sma_20":703.7,"sma_60":1043.9,"sma_120":987.39},{"date":"2024-12-13","open":638,"high":826,"low":637,"close":826,"volume":5592460,"rsi_14":56.58,"sma_20":699.0,"sma_60":1040.42,"sma_120":986.92},{"date":"2024-12-16","open":908,"high":1073,"low":874,"close":880,"volume":11516769,"rsi_14":62.61,"sma_20":700.8,"sma_60":1037.92,"sma_120":986.92},{"date":"2024-12-17","open":872,"high":928,"low":800,"close":910,"volume":1294968,"rsi_14":65.48,"sma_20":706.35,"sma_60":1035.23,"sma_120":987.21},{"date":"2024-12-18","open":950,"high":1183,"low":937,"close":1183,"volume":6083921,"rsi_14":78.9,"sma_20":725.45,"sma_60":1036.27,"sma_120":989.92},{"date":"2024-12-19","open":1300,"high":1359,"low":1100,"close":1100,"volume":3707821,"rsi_14":76.6,"sma_20":741.45,"sma_60":1035.85,"sma_120":992.02},{"date":"2024-12-20","open":1100,"high":1264,"low":1100,"close":1185,"volume":3584989,"rsi_14":80.67,"sma_20":762.6,"sma_60":1035.53,"sma_120":994.9},{"date":"2024-12-23","open":1075,"high":1220,"low":1053,"close":1166,"volume":852946,"rsi_14":80.76,"sma_20":783.1,"sma_60":1033.63,"sma_120":997.51},{"date":"2024-12-24","open":1166,"high":1389,"low":1146,"close":1153,"volume":2582447,"rsi_14":79.3,"sma_20":803.9,"sma_60":1031.32,"sma_120":1000.09},{"date":"2024-12-26","open":1153,"high":1313,"low":1152,"close":1198,"volume":1296976,"rsi_14":80.21,"sma_20":827.4,"sma_60":1028.87,"sma_120":1003.03},{"date":"2024-12-27","open":1163,"high":1229,"low":1145,"close":1194,"volume":309548,"rsi_14":79.75,"sma_20":852.05,"sma_60":1026.45,"sma_120":1005.42},{"date":"2024-12-30","open":1156,"high":1250,"low":1156,"close":1196,"volume":273742,"rsi_14":83.26,"sma_20":879.7,"sma_60":1022.75,"sma_120":1007.23},{"date":"2025-01-02","open":1196,"high":1270,"low":1175,"close":1243,"volume":179236,"rsi_14":83.19,"sma_20":910.85,"sma_60":1020.7,"sma_120":1009.38},{"date":"2025-01-03","open":1242,"high":1242,"low":1189,"close":1209,"volume":160012,"rsi_14":79.43,"sma_20":941.3,"sma_60":1017.27,"sma_120":1011.46},{"date":"2025-01-06","open":1209,"high":1410,"low":1197,"close":1396,"volume":1134485,"rsi_14":85.65,"sma_20":980.35,"sma_60":1016.25,"sma_120":1015.02},{"date":"2025-01-07","open":1345,"high":1440,"low":1312,"close":1390,"volume":441148,"rsi_14":81.97,"sma_20":1018.95,"sma_60":1018.83,"sma_120":1018.79},{"date":"2025-01-08","open":1389,"high":1391,"low":1325,"close":1341,"volume":125983,"rsi_14":76.28,"sma_20":1054.8,"sma_60":1020.13,"sma_120":1022.38},{"date":"2025-01-09","open":1341,"high":1377,"low":1310,"close":1310,"volume":117388,"rsi_14":72.78,"sma_20":1091.1,"sma_60":1021.28,"sma_120":1026.07},{"date":"2025-01-10","open":1310,"high":1397,"low":1281,"close":1341,"volume":358736,"rsi_14":62.42,"sma_20":1126.4,"sma_60":1024.25,"sma_120":1029.8},{"date":"2025-01-13","open":1323,"high":1341,"low":1300,"close":1310,"volume":153957,"rsi_14":67.98,"sma_20":1158.35,"sma_60":1027.08,"sma_120":1033.32},{"date":"2025-01-14","open":1309,"high":1355,"low":1196,"close":1196,"volume":144454,"rsi_14":50.9,"sma_20":1186.35,"sma_60":1028.18,"sma_120":1036.17},{"date":"2025-01-15","open":1190,"high":1270,"low":838,"close":1195,"volume":4773151,"rsi_14":52.44,"sma_20":1204.8,"sma_60":1027.73,"sma_120":1038.86},{"date":"2025-01-16","open":1290,"high":1300,"low":1152,"close":1192,"volume":489777,"rsi_14":53.33,"sma_20":1220.4,"sma_60":1025.43,"sma_120":1041.55},{"date":"2025-01-17","open":1169,"high":1338,"low":1149,"close":1315,"volume":1402348,"rsi_14":58.82,"sma_20":1240.65,"sma_60":1023.7,"sma_120":1045.42},{"date":"2025-01-20","open":1312,"high":1368,"low":1284,"close":1319,"volume":673163,"rsi_14":59.43,"sma_20":1247.45,"sma_60":1023.48,"sma_120":1049.41},{"date":"2025-01-21","open":1319,"high":1360,"low":1188,"close":1332,"volume":470147,"rsi_14":60.09,"sma_20":1259.05,"sma_60":1023.07,"sma_120":1053.53},{"date":"2025-01-22","open":1332,"high":1350,"low":1282,"close":1306,"volume":500328,"rsi_14":54.82,"sma_20":1265.1,"sma_60":1021.77,"sma_120":1057.7},{"date":"2025-01-23","open":1294,"high":1307,"low":1254,"close":1284,"volume":183951,"rsi_14":55.85,"sma_20":1271.0,"sma_60":1020.57,"sma_120":1061.53},{"date":"2025-01-24","open":1277,"high":1320,"low":1260,"close":1283,"volume":107779,"rsi_14":37.58,"sma_20":1277.5,"sma_60":1019.25,"sma_120":1065.34},{"date":"2025-01-31","open":1270,"high":1312,"low":1231,"close":1297,"volume":163836,"rsi_14":39.96,"sma_20":1282.45,"sma_60":1018.85,"sma_120":1069.2},{"date":"2025-02-03","open":1286,"high":1387,"low":1277,"close":1360,"volume":468689,"rsi_14":51.99,"sma_20":1290.75,"sma_60":1020.02,"sma_120":1073.57},{"date":"2025-02-04","open":1350,"high":1407,"low":1301,"close":1391,"volume":443169,"rsi_14":58.49,"sma_20":1300.5,"sma_60":1022.2,"sma_120":1078.21},{"date":"2025-02-05","open":1391,"high":1392,"low":1322,"close":1363,"volume":220471,"rsi_14":52.32,"sma_20":1306.5,"sma_60":1024.8,"sma_120":1082.63},{"date":"2025-02-06","open":1336,"high":1455,"low":1335,"close":1420,"volume":587171,"rsi_14":61.0,"sma_20":1317.05,"sma_60":1029.13,"sma_120":1087.56},{"date":"2025-02-07","open":1402,"high":1432,"low":1360,"close":1429,"volume":1264921,"rsi_14":79.49,"sma_20":1318.7,"sma_60":1034.92,"sma_120":1093.49},{"date":"2025-02-10","open":1417,"high":1674,"low":1400,"close":1640,"volume":5680913,"rsi_14":86.78,"sma_20":1331.2,"sma_60":1045.2,"sma_120":1101.03},{"date":"2025-02-11","open":1641,"high":1840,"low":1592,"close":1747,"volume":1962149,"rsi_14":89.14,"sma_20":1351.5,"sma_60":1057.23,"sma_120":1109.4},{"date":"2025-02-12","open":1676,"high":1729,"low":1630,"close":1706,"volume":266474,"rsi_14":81.18,"sma_20":1371.3,"sma_60":1069.82,"sma_120":1117.19},{"date":"2025-02-13","open":1641,"high":1705,"low":1580,"close":1627,"volume":368872,"rsi_14":71.94,"sma_20":1385.6,"sma_60":1081.8,"sma_120":1124.19},{"date":"2025-02-14","open":1627,"high":1627,"low":1507,"close":1572,"volume":299098,"rsi_14":66.13,"sma_20":1398.7,"sma_60":1091.63,"sma_120":1130.58},{"date":"2025-02-17","open":1560,"high":1645,"low":1475,"close":1609,"volume":300091,"rsi_14":70.07,"sma_20":1419.35,"sma_60":1103.13,"sma_120":1135.26},{"date":"2025-02-18","open":1592,"high":1650,"low":1505,"close":1620,"volume":140847,"rsi_14":72.58,"sma_20":1440.6,"sma_60":1114.8,"sma_120":1140.78},{"date":"2025-02-19","open":1591,"high":1718,"low":1541,"close":1701,"volume":214144,"rsi_14":75.36,"sma_20":1466.05,"sma_60":1129.08,"sma_120":1146.67},{"date":"2025-02-20","open":1653,"high":1718,"low":1625,"close":1715,"volume":189616,"rsi_14":75.36,"sma_20":1486.05,"sma_60":1144.35,"sma_120":1152.92},{"date":"2025-02-21","open":1708,"high":1810,"low":1646,"close":1779,"volume":816219,"rsi_14":75.39,"sma_20":1509.05,"sma_60":1160.65,"sma_120":1159.72},{"date":"2025-02-24","open":1779,"high":1779,"low":1670,"close":1755,"volume":608681,"rsi_14":72.25,"sma_20":1530.2,"sma_60":1176.9,"sma_120":1163.93},{"date":"2025-02-25","open":1767,"high":1863,"low":1690,"close":1834,"volume":508406,"rsi_14":77.1,"sma_20":1556.6,"sma_60":1194.77,"sma_120":1170.14},{"date":"2025-02-26","open":1829,"high":1890,"low":1766,"close":1834,"volume":433132,"rsi_14":75.49,"sma_20":1584.1,"sma_60":1212.73,"sma_120":1174.94},{"date":"2025-02-27","open":1829,"high":1859,"low":1781,"close":1820,"volume":287611,"rsi_14":73.93,"sma_20":1610.95,"sma_60":1230.78,"sma_120":1180.3},{"date":"2025-02-28","open":1820,"high":1849,"low":1737,"close":1810,"volume":285431,"rsi_14":63.8,"sma_20":1636.6,"sma_60":1248.82,"sma_120":1186.01},{"date":"2025-03-04","open":1810,"high":1830,"low":1541,"close":1771,"volume":374371,"rsi_14":52.19,"sma_20":1657.15,"sma_60":1266.65,"sma_120":1191.61},{"date":"2025-03-05","open":1730,"high":1813,"low":1662,"close":1662,"volume":284631,"rsi_14":46.43,"sma_20":1670.7,"sma_60":1283.63,"sma_120":1196.31},{"date":"2025-03-06","open":1655,"high":1700,"low":1501,"close":1561,"volume":590418,"rsi_14":44.83,"sma_20":1680.6,"sma_60":1299.32,"sma_120":1200.61},{"date":"2025-03-07","open":1520,"high":1584,"low":1430,"close":1495,"volume":237896,"rsi_14":44.07,"sma_20":1684.35,"sma_60":1314.23,"sma_120":1204.57},{"date":"2025-03-10","open":1450,"high":1569,"low":1450,"close":1533,"volume":89976,"rsi_14":44.15,"sma_20":1689.55,"sma_60":1329.53,"sma_120":1207.72},{"date":"2025-03-11","open":1569,"high":1569,"low":1516,"close":1542,"volume":63018,"rsi_14":43.98,"sma_20":1684.65,"sma_60":1344.93,"sma_120":1211.57},{"date":"2025-03-12","open":1560,"high":1565,"low":1442,"close":1454,"volume":196609,"rsi_14":31.15,"sma_20":1670.0,"sma_60":1358.77,"sma_120":1215.0},{"date":"2025-03-13","open":1454,"high":1486,"low":1327,"close":1370,"volume":993246,"rsi_14":26.21,"sma_20":1653.2,"sma_60":1371.87,"sma_120":1217.88},{"date":"2025-03-14","open":1400,"high":1428,"low":1306,"close":1377,"volume":237742,"rsi_14":19.91,"sma_20":1640.7,"sma_60":1384.23,"sma_120":1220.66},{"date":"2025-03-17","open":1389,"high":1420,"low":964,"close":964,"volume":1026986,"rsi_14":12.58,"sma_20":1610.3,"sma_60":1389.12,"sma_120":1219.83},{"date":"2025-03-18","open":675,"high":793,"low":675,"close":712,"volume":49775644,"rsi_14":4.39,"sma_20":1565.45,"sma_60":1390.38,"sma_120":1217.14},{"date":"2025-03-19","open":733,"high":735,"low":662,"close":687,"volume":5958492,"rsi_14":4.3,"sma_20":1518.8,"sma_60":1388.07,"sma_120":1214.24},{"date":"2025-03-20","open":683,"high":727,"low":650,"close":661,"volume":5709334,"rsi_14":4.26,"sma_20":1466.8,"sma_60":1384.42,"sma_120":1211.17},{"date":"2025-03-21","open":668,"high":675,"low":612,"close":641,"volume":2982623,"rsi_14":4.23,"sma_20":1413.1,"sma_60":1379.93,"sma_120":1207.58},{"date":"2025-03-24","open":641,"high":673,"low":623,"close":632,"volume":1471967,"rsi_14":4.33,"sma_20":1355.75,"sma_60":1370.75,"sma_120":1203.51},{"date":"2025-03-25","open":635,"high":655,"low":621,"close":644,"volume":973672,"rsi_14":5.74,"sma_20":1300.2,"sma_60":1363.15,"sma_120":1199.5},{"date":"2025-03-26","open":663,"high":663,"low":628,"close":632,"volume":762567,"rsi_14":6.22,"sma_20":1240.1,"sma_60":1353.93,"sma_120":1194.73},{"date":"2025-03-27","open":626,"high":640,"low":619,"close":631,"volume":569801,"rsi_14":6.63,"sma_20":1179.95,"sma_60":1345.02,"sma_120":1189.33},{"date":"2025-03-28","open":631,"high":640,"low":601,"close":622,"volume":703455,"rsi_14":2.9,"sma_20":1120.05,"sma_60":1336.17,"sma_120":1183.74},{"date":"2025-03-31","open":615,"high":621,"low":595,"close":596,"volume":640153,"rsi_14":1.93,"sma_20":1059.35,"sma_60":1326.13,"sma_120":1177.5},{"date":"2025-04-01","open":609,"high":635,"low":598,"close":609,"volume":554420,"rsi_14":3.52,"sma_20":1001.25,"sma_60":1316.38,"sma_120":1171.42},{"date":"2025-04-02","open":609,"high":630,"low":601,"close":607,"volume":452206,"rsi_14":3.87,"sma_20":948.5,"sma_60":1306.57,"sma_120":1164.66},{"date":"2025-04-03","open":604,"high":610,"low":590,"close":602,"volume":466891,"rsi_14":3.03,"sma_20":900.55,"sma_60":1295.88,"sma_120":1158.29},{"date":"2025-04-04","open":602,"high":659,"low":591,"close":643,"volume":1069858,"rsi_14":14.57,"sma_20":857.95,"sma_60":1286.45,"sma_120":1151.86},{"date":"2025-04-07","open":643,"high":643,"low":600,"close":629,"volume":408795,"rsi_14":30.7,"sma_20":812.75,"sma_60":1273.67,"sma_120":1144.96},{"date":"2025-04-08","open":629,"high":644,"low":613,"close":635,"volume":315552,"rsi_14":36.73,"sma_20":767.4,"sma_60":1261.08,"sma_120":1139.96},{"date":"2025-04-09","open":635,"high":649,"low":600,"close":605,"volume":195185,"rsi_14":36.0,"sma_20":724.95,"sma_60":1248.82,"sma_120":1134.47},{"date":"2025-04-10","open":613,"high":639,"low":613,"close":633,"volume":249227,"rsi_14":48.08,"sma_20":688.1,"sma_60":1237.53,"sma_120":1129.41},{"date":"2025-04-11","open":633,"high":635,"low":604,"close":630,"volume":245271,"rsi_14":49.5,"sma_20":650.75,"sma_60":1225.68,"sma_120":1124.97},{"date":"2025-04-14","open":632,"high":642,"low":622,"close":630,"volume":302599,"rsi_14":46.32,"sma_20":634.05,"sma_60":1214.35,"sma_120":1120.72},{"date":"2025-04-15","open":619,"high":638,"low":617,"close":636,"volume":391465,"rsi_14":51.09,"sma_20":630.25,"sma_60":1205.02,"sma_120":1116.6},{"date":"2025-04-16","open":636,"high":637,"low":622,"close":634,"volume":221585,"rsi_14":50.81,"sma_20":627.6,"sma_60":1195.67,"sma_120":1111.7},{"date":"2025-04-17","open":634,"high":653,"low":628,"close":646,"volume":243595,"rsi_14":56.38,"sma_20":626.85,"sma_60":1186.57,"sma_120":1106.0},{"date":"2025-04-18","open":646,"high":680,"low":641,"close":652,"volume":336545,"rsi_14":66.67,"sma_20":627.4,"sma_60":1175.52,"sma_120":1099.61},{"date":"2025-04-21","open":671,"high":671,"low":628,"close":629,"volume":388497,"rsi_14":55.62,"sma_20":627.25,"sma_60":1164.02,"sma_120":1093.75},{"date":"2025-04-22","open":626,"high":659,"low":621,"close":643,"volume":303639,"rsi_14":59.47,"sma_20":627.2,"sma_60":1152.53,"sma_120":1087.8},{"date":"2025-04-23","open":645,"high":677,"low":636,"close":662,"volume":760077,"rsi_14":64.71,"sma_20":628.7,"sma_60":1141.8,"sma_120":1081.78},{"date":"2025-04-24","open":666,"high":666,"low":641,"close":643,"volume":217177,"rsi_14":50.0,"sma_20":629.3,"sma_60":1131.12,"sma_120":1075.84},{"date":"2025-04-25","open":643,"high":647,"low":637,"close":640,"volume":158479,"rsi_14":53.22,"sma_20":630.2,"sma_60":1120.4,"sma_120":1069.83},{"date":"2025-04-28","open":640,"high":642,"low":615,"close":615,"volume":343699,"rsi_14":44.74,"sma_20":631.15,"sma_60":1109.03,"sma_120":1063.94},{"date":"2025-04-29","open":632,"high":632,"low":596,"close":609,"volume":450639,"rsi_14":51.2,"sma_20":631.15,"sma_60":1096.52,"sma_120":1058.27},{"date":"2025-04-30","open":609,"high":609,"low":595,"close":605,"volume":244294,"rsi_14":40.14,"sma_20":631.05,"sma_60":1083.42,"sma_120":1052.81},{"date":"2025-05-02","open":605,"high":610,"low":593,"close":603,"volume":185305,"rsi_14":40.43,"sma_20":631.1,"sma_60":1070.75,"sma_120":1047.78},{"date":"2025-05-07","open":605,"high":605,"low":585,"close":596,"volume":168337,"rsi_14":38.51,"sma_20":628.75,"sma_60":1057.02,"sma_120":1043.08},{"date":"2025-05-08","open":596,"high":616,"low":585,"close":590,"volume":204019,"rsi_14":34.46,"sma_20":626.8,"sma_60":1043.03,"sma_120":1038.97},{"date":"2025-05-09","open":594,"high":600,"low":574,"close":599,"volume":155415,"rsi_14":38.71,"sma_20":625.0,"sma_60":1025.68,"sma_120":1035.44},{"date":"2025-05-12","open":599,"high":609,"low":593,"close":604,"volume":143382,"rsi_14":35.81,"sma_20":624.95,"sma_60":1006.63,"sma_120":1031.93},{"date":"2025-05-13","open":609,"high":648,"low":601,"close":628,"volume":343791,"rsi_14":42.77,"sma_20":624.7,"sma_60":988.67,"sma_120":1029.24},{"date":"2025-05-14","open":623,"high":636,"low":614,"close":620,"volume":161547,"rsi_14":47.02,"sma_20":624.2,"sma_60":971.88,"sma_120":1026.84},{"date":"2025-05-15","open":616,"high":712,"low":616,"close":663,"volume":4951981,"rsi_14":55.56,"sma_20":625.85,"sma_60":956.73,"sma_120":1024.18},{"date":"2025-05-16","open":657,"high":658,"low":620,"close":645,"volume":560129,"rsi_14":45.25,"sma_20":626.3,"sma_60":940.67,"sma_120":1021.9},{"date":"2025-05-19","open":645,"high":658,"low":623,"close":628,"volume":279884,"rsi_14":45.76,"sma_20":626.0,"sma_60":924.13,"sma_120":1019.47},{"date":"2025-05-20","open":628,"high":645,"low":624,"close":627,"volume":157490,"rsi_14":46.29,"sma_20":625.05,"sma_60":906.23,"sma_120":1017.66},{"date":"2025-05-21","open":631,"high":641,"low":627,"close":634,"volume":105343,"rsi_14":56.05,"sma_20":624.15,"sma_60":888.22,"sma_120":1016.28},{"date":"2025-05-22","open":634,"high":655,"low":620,"close":627,"volume":204168,"rsi_14":55.7,"sma_20":624.05,"sma_60":869.02,"sma_120":1014.83},{"date":"2025-05-23","open":629,"high":629,"low":614,"close":616,"volume":109529,"rsi_14":53.33,"sma_20":622.7,"sma_60":850.03,"sma_120":1013.47},{"date":"2025-05-26","open":616,"high":644,"low":611,"close":613,"volume":118625,"rsi_14":53.01,"sma_20":620.25,"sma_60":829.68,"sma_120":1012.23},{"date":"2025-05-27","open":613,"high":627,"low":610,"close":613,"volume":151458,"rsi_14":55.35,"sma_20":618.75,"sma_60":809.33,"sma_120":1011.03},{"date":"2025-05-28","open":614,"high":674,"low":614,"close":620,"volume":450730,"rsi_14":59.38,"sma_20":617.75,"sma_60":789.33,"sma_120":1010.06},{"date":"2025-05-29","open":628,"high":630,"low":603,"close":616,"volume":364154,"rsi_14":55.48,"sma_20":617.8,"sma_60":769.43,"sma_120":1009.12},{"date":"2025-05-30","open":616,"high":625,"low":608,"close":612,"volume":128048,"rsi_14":52.6,"sma_20":617.95,"sma_60":750.12,"sma_120":1008.38},{"date":"2025-06-02","open":612,"high":613,"low":602,"close":607,"volume":79093,"rsi_14":42.22,"sma_20":618.05,"sma_60":732.53,"sma_120":1008.08},{"date":"2025-06-04","open":607,"high":617,"low":600,"close":604,"volume":108676,"rsi_14":43.85,"sma_20":618.1,"sma_60":716.58,"sma_120":1007.95},{"date":"2025-06-05","open":606,"high":621,"low":603,"close":619,"volume":114521,"rsi_14":28.43,"sma_20":619.25,"sma_60":701.98,"sma_120":1008.11},{"date":"2025-06-09","open":620,"high":627,"low":616,"close":619,"volume":205773,"rsi_14":34.52,"sma_20":620.7,"sma_60":686.75,"sma_120":1008.14},{"date":"2025-06-10","open":625,"high":630,"low":603,"close":624,"volume":157751,"rsi_14":47.22,"sma_20":621.95,"sma_60":671.45,"sma_120":1008.19},{"date":"2025-06-11","open":624,"high":631,"low":609,"close":631,"volume":164093,"rsi_14":52.56,"sma_20":623.3,"sma_60":657.73,"sma_120":1008.25},{"date":"2025-06-12","open":631,"high":633,"low":619,"close":625,"volume":155325,"rsi_14":44.16,"sma_20":623.15,"sma_60":645.32,"sma_120":1008.59},{"date":"2025-06-13","open":630,"high":634,"low":611,"close":613,"volume":169939,"rsi_14":41.46,"sma_20":622.8,"sma_60":632.58,"sma_120":1008.41},{"date":"2025-06-16","open":635,"high":637,"low":599,"close":600,"volume":339435,"rsi_14":40.48,"sma_20":619.65,"sma_60":626.52,"sma_120":1007.82},{"date":"2025-06-17","open":601,"high":610,"low":585,"close":596,"volume":292922,"rsi_14":40.0,"sma_20":617.2,"sma_60":624.58,"sma_120":1007.48},{"date":"2025-06-18","open":596,"high":602,"low":580,"close":602,"volume":115111,"rsi_14":43.96,"sma_20":615.9,"sma_60":623.17,"sma_120":1005.62},{"date":"2025-06-19","open":590,"high":601,"low":586,"close":593,"volume":131159,"rsi_14":35.48,"sma_20":614.2,"sma_60":622.03,"sma_120":1003.23},{"date":"2025-06-20","open":594,"high":605,"low":589,"close":597,"volume":148802,"rsi_14":39.78,"sma_20":612.35,"sma_60":621.3,"sma_120":1000.62},{"date":"2025-06-23","open":596,"high":596,"low":576,"close":579,"volume":359582,"rsi_14":34.58,"sma_20":609.95,"sma_60":620.42,"sma_120":995.58},{"date":"2025-06-24","open":580,"high":595,"low":552,"close":560,"volume":453835,"rsi_14":30.58,"sma_20":607.15,"sma_60":619.02,"sma_120":991.08},{"date":"2025-06-25","open":567,"high":587,"low":548,"close":583,"volume":342031,"rsi_14":42.55,"sma_20":605.65,"sma_60":618.2,"sma_120":986.07},{"date":"2025-06-26","open":583,"high":583,"low":563,"close":573,"volume":159205,"rsi_14":33.09,"sma_20":603.65,"sma_60":617.23,"sma_120":981.12},{"date":"2025-06-27","open":573,"high":575,"low":560,"close":569,"volume":122055,"rsi_14":32.14,"sma_20":601.1,"sma_60":616.35,"sma_120":976.26},{"date":"2025-06-30","open":576,"high":588,"low":569,"close":581,"volume":160512,"rsi_14":35.37,"sma_20":599.35,"sma_60":616.1,"sma_120":971.12},{"date":"2025-07-01","open":581,"high":677,"low":581,"close":643,"volume":4009406,"rsi_14":52.97,"sma_20":600.9,"sma_60":616.67,"sma_120":966.52},{"date":"2025-07-02","open":643,"high":758,"low":628,"close":690,"volume":6070970,"rsi_14":63.37,"sma_20":605.05,"sma_60":618.05,"sma_120":962.31},{"date":"2025-07-03","open":671,"high":743,"low":671,"close":718,"volume":2462469,"rsi_14":70.27,"sma_20":610.75,"sma_60":619.98,"sma_120":957.93},{"date":"2025-07-04","open":718,"high":718,"low":658,"close":673,"volume":1124864,"rsi_14":62.54,"sma_20":613.45,"sma_60":620.48,"sma_120":953.47},{"date":"2025-07-07","open":675,"high":675,"low":615,"close":645,"volume":1101325,"rsi_14":57.78,"sma_20":614.75,"sma_60":620.75,"sma_120":947.21},{"date":"2025-07-08","open":645,"high":691,"low":645,"close":677,"volume":710763,"rsi_14":61.0,"sma_20":617.4,"sma_60":621.45,"sma_120":941.27},{"date":"2025-07-09","open":671,"high":677,"low":643,"close":645,"volume":405283,"rsi_14":57.14,"sma_20":618.1,"sma_60":622.12,"sma_120":935.47},{"date":"2025-07-10","open":639,"high":662,"low":627,"close":643,"volume":1394397,"rsi_14":56.35,"sma_20":619.0,"sma_60":622.28,"sma_120":929.91},{"date":"2025-07-11","open":648,"high":648,"low":635,"close":636,"volume":166876,"rsi_14":58.12,"sma_20":620.15,"sma_60":622.38,"sma_120":924.03},{"date":"2025-07-14","open":636,"high":657,"low":631,"close":650,"volume":404635,"rsi_14":63.01,"sma_20":622.65,"sma_60":622.72,"sma_120":918.53},{"date":"2025-07-15","open":635,"high":655,"low":630,"close":642,"volume":315121,"rsi_14":58.91,"sma_20":624.95,"sma_60":622.82,"sma_120":913.92},{"date":"2025-07-16","open":640,"high":641,"low":618,"close":630,"volume":350581,"rsi_14":58.56,"sma_20":626.35,"sma_60":622.75,"sma_120":909.21},{"date":"2025-07-17","open":630,"high":641,"low":617,"close":628,"volume":284343,"rsi_14":58.91,"sma_20":628.1,"sma_60":622.45,"sma_120":904.51},{"date":"2025-07-18","open":628,"high":638,"low":609,"close":638,"volume":276543,"rsi_14":58.66,"sma_20":630.15,"sma_60":622.22,"sma_120":898.87},{"date":"2025-07-21","open":637,"high":641,"low":624,"close":635,"volume":258677,"rsi_14":48.52,"sma_20":632.95,"sma_60":622.32,"sma_120":893.17},{"date":"2025-07-22","open":635,"high":635,"low":613,"close":622,"volume":703391,"rsi_14":35.59,"sma_20":636.05,"sma_60":621.97,"sma_120":887.25},{"date":"2025-07-23","open":613,"high":622,"low":606,"close":618,"volume":126633,"rsi_14":26.42,"sma_20":637.8,"sma_60":621.23,"sma_120":881.52},{"date":"2025-07-24","open":618,"high":624,"low":595,"close":603,"volume":414749,"rsi_14":30.77,"sma_20":639.3,"sma_60":620.57,"sma_120":875.84},{"date":"2025-07-25","open":610,"high":612,"low":600,"close":604,"volume":87637,"rsi_14":36.77,"sma_20":641.05,"sma_60":619.97,"sma_120":870.18},{"date":"2025-07-28","open":604,"high":606,"low":585,"close":604,"volume":299512,"rsi_14":20.33,"sma_20":642.2,"sma_60":619.78,"sma_120":864.41},{"date":"2025-07-29","open":604,"high":620,"low":598,"close":613,"volume":59033,"rsi_14":34.0,"sma_20":640.7,"sma_60":619.85,"sma_120":858.18},{"date":"2025-07-30","open":612,"high":649,"low":605,"close":639,"volume":203924,"rsi_14":48.39,"sma_20":638.15,"sma_60":620.42,"sma_120":851.92},{"date":"2025-07-31","open":639,"high":643,"low":627,"close":635,"volume":129473,"rsi_14":49.59,"sma_20":634.0,"sma_60":620.95,"sma_120":845.85},{"date":"2025-08-01","open":623,"high":640,"low":611,"close":625,"volume":115514,"rsi_14":39.32,"sma_20":631.6,"sma_60":621.43,"sma_120":839.23},{"date":"2025-08-04","open":625,"high":632,"low":606,"close":625,"volume":112710,"rsi_14":42.2,"sma_20":630.6,"sma_60":622.02,"sma_120":832.52},{"date":"2025-08-05","open":626,"high":639,"low":619,"close":635,"volume":83872,"rsi_14":52.34,"sma_20":628.5,"sma_60":622.62,"sma_120":824.15},{"date":"2025-08-06","open":635,"high":640,"low":600,"close":613,"volume":204266,"rsi_14":44.09,"sma_20":626.9,"sma_60":622.77,"sma_120":814.7},{"date":"2025-08-07","open":613,"high":618,"low":601,"close":608,"volume":62424,"rsi_14":37.7,"sma_20":625.15,"sma_60":622.43,"sma_120":805.55},{"date":"2025-08-08","open":608,"high":613,"low":601,"close":604,"volume":106962,"rsi_14":37.4,"sma_20":623.55,"sma_60":622.17,"sma_120":797.02},{"date":"2025-08-11","open":615,"high":615,"low":598,"close":605,"volume":109735,"rsi_14":42.34,"sma_20":621.3,"sma_60":621.2,"sma_120":788.97},{"date":"2025-08-12","open":614,"high":629,"low":605,"close":615,"volume":116550,"rsi_14":48.72,"sma_20":619.95,"sma_60":620.7,"sma_120":780.68},{"date":"2025-08-13","open":615,"high":638,"low":605,"close":611,"volume":89390,"rsi_14":53.77,"sma_20":619.0,"sma_60":620.42,"sma_120":772.27},{"date":"2025-08-14","open":611,"high":615,"low":604,"close":610,"volume":93755,"rsi_14":52.83,"sma_20":618.1,"sma_60":620.13,"sma_120":763.18},{"date":"2025-08-18","open":620,"high":675,"low":620,"close":661,"volume":1614434,"rsi_14":68.15,"sma_20":619.25,"sma_60":620.58,"sma_120":754.4},{"date":"2025-08-19","open":660,"high":660,"low":623,"close":630,"volume":513842,"rsi_14":54.75,"sma_20":619.0,"sma_60":620.63,"sma_120":744.83},{"date":"2025-08-20","open":630,"high":630,"low":604,"close":623,"volume":276741,"rsi_14":45.0,"sma_20":619.05,"sma_60":620.75,"sma_120":735.39},{"date":"2025-08-21","open":622,"high":627,"low":612,"close":617,"volume":162556,"rsi_14":44.44,"sma_20":619.0,"sma_60":620.82,"sma_120":725.25},{"date":"2025-08-22","open":617,"high":617,"low":607,"close":612,"volume":168010,"rsi_14":45.86,"sma_20":619.45,"sma_60":620.8,"sma_120":715.07},{"date":"2025-08-25","open":612,"high":633,"low":612,"close":633,"volume":149057,"rsi_14":52.25,"sma_20":620.9,"sma_60":621.02,"sma_120":705.17},{"date":"2025-08-26","open":625,"high":635,"low":617,"close":627,"volume":130639,"rsi_14":47.7,"sma_20":622.05,"sma_60":621.2,"sma_120":695.32},{"date":"2025-08-27","open":627,"high":630,"low":615,"close":627,"volume":87310,"rsi_14":54.61,"sma_20":622.75,"sma_60":621.45,"sma_120":685.78},{"date":"2025-08-28","open":621,"high":646,"low":618,"close":625,"volume":117385,"rsi_14":55.7,"sma_20":622.05,"sma_60":621.75,"sma_120":677.14},{"date":"2025-08-29","open":625,"high":633,"low":621,"close":629,"volume":108162,"rsi_14":58.39,"sma_20":621.75,"sma_60":622.17,"sma_120":669.38},{"date":"2025-09-01","open":628,"high":635,"low":615,"close":630,"volume":159639,"rsi_14":58.39,"sma_20":622.0,"sma_60":622.35,"sma_120":662.17},{"date":"2025-09-02","open":624,"high":630,"low":620,"close":628,"volume":44472,"rsi_14":54.61,"sma_20":622.15,"sma_60":622.5,"sma_120":654.62},{"date":"2025-09-03","open":626,"high":626,"low":614,"close":622,"volume":112092,"rsi_14":53.85,"sma_20":621.5,"sma_60":622.47,"sma_120":646.96},{"date":"2025-09-04","open":622,"high":635,"low":617,"close":631,"volume":99703,"rsi_14":56.95,"sma_20":622.4,"sma_60":622.47,"sma_120":640.1},{"date":"2025-09-05","open":631,"high":637,"low":625,"close":635,"volume":80026,"rsi_14":37.5,"sma_20":623.75,"sma_60":622.63,"sma_120":633.98},{"date":"2025-09-08","open":632,"high":667,"low":632,"close":635,"volume":260823,"rsi_14":53.42,"sma_20":625.3,"sma_60":623.0,"sma_120":627.79},{"date":"2025-09-09","open":630,"high":649,"low":625,"close":649,"volume":132070,"rsi_14":66.25,"sma_20":627.5,"sma_60":623.82,"sma_120":625.17},{"date":"2025-09-10","open":649,"high":666,"low":641,"close":652,"volume":157844,"rsi_14":72.73,"sma_20":629.35,"sma_60":624.75,"sma_120":624.67},{"date":"2025-09-11","open":652,"high":664,"low":606,"close":618,"volume":529659,"rsi_14":52.83,"sma_20":629.7,"sma_60":625.02,"sma_120":624.09},{"date":"2025-09-12","open":618,"high":626,"low":607,"close":623,"volume":232446,"rsi_14":44.44,"sma_20":630.35,"sma_60":625.52,"sma_120":623.77},{"date":"2025-09-15","open":625,"high":633,"low":619,"close":625,"volume":184224,"rsi_14":48.84,"sma_20":628.55,"sma_60":625.98,"sma_120":623.64},{"date":"2025-09-16","open":625,"high":631,"low":613,"close":623,"volume":113049,"rsi_14":47.73,"sma_20":628.2,"sma_60":626.72,"sma_120":623.57},{"date":"2025-09-17","open":630,"high":632,"low":617,"close":620,"volume":81324,"rsi_14":47.19,"sma_20":628.05,"sma_60":627.72,"sma_120":623.37},{"date":"2025-09-18","open":620,"high":633,"low":611,"close":620,"volume":144789,"rsi_14":44.71,"sma_20":628.2,"sma_60":628.33,"sma_120":623.27},{"date":"2025-09-19","open":622,"high":626,"low":607,"close":618,"volume":348493,"rsi_14":43.02,"sma_20":628.5,"sma_60":629.08,"sma_120":623.16},{"date":"2025-09-22","open":618,"high":618,"low":606,"close":617,"volume":231744,"rsi_14":43.53,"sma_20":627.7,"sma_60":629.88,"sma_120":623.12},{"date":"2025-09-23","open":616,"high":616,"low":601,"close":613,"volume":179690,"rsi_14":44.58,"sma_20":627.0,"sma_60":630.42,"sma_120":623.26},{"date":"2025-09-24","open":610,"high":613,"low":605,"close":609,"volume":73040,"rsi_14":35.9,"sma_20":626.1,"sma_60":629.85,"sma_120":623.26},{"date":"2025-09-25","open":609,"high":613,"low":606,"close":609,"volume":86053,"rsi_14":32.43,"sma_20":625.3,"sma_60":628.5,"sma_120":623.27},{"date":"2025-09-26","open":605,"high":605,"low":590,"close":603,"volume":208785,"rsi_14":30.0,"sma_20":624.0,"sma_60":626.58,"sma_120":623.28},{"date":"2025-09-29","open":612,"high":623,"low":600,"close":622,"volume":188290,"rsi_14":34.12,"sma_20":623.6,"sma_60":625.73,"sma_120":623.11},{"date":"2025-09-30","open":624,"high":625,"low":599,"close":607,"volume":152332,"rsi_14":26.8,"sma_20":622.55,"sma_60":625.1,"sma_120":622.92},{"date":"2025-10-01","open":607,"high":610,"low":597,"close":605,"volume":115164,"rsi_14":40.0,"sma_20":621.7,"sma_60":623.9,"sma_120":622.67},{"date":"2025-10-02","open":605,"high":607,"low":590,"close":604,"volume":140002,"rsi_14":34.43,"sma_20":620.35,"sma_60":623.22,"sma_120":622.67},{"date":"2025-10-10","open":603,"high":604,"low":588,"close":598,"volume":137112,"rsi_14":29.23,"sma_20":618.5,"sma_60":622.47,"sma_120":622.38},{"date":"2025-10-13","open":589,"high":597,"low":580,"close":580,"volume":120925,"rsi_14":23.46,"sma_20":615.75,"sma_60":621.53,"sma_120":621.96},{"date":"2025-10-14","open":580,"high":583,"low":570,"close":571,"volume":110924,"rsi_14":21.84,"sma_20":611.85,"sma_60":620.22,"sma_120":621.47},{"date":"2025-10-15","open":571,"high":599,"low":555,"close":572,"volume":227786,"rsi_14":22.73,"sma_20":607.85,"sma_60":619.05,"sma_120":620.93},{"date":"2025-10-16","open":576,"high":580,"low":569,"close":570,"volume":95562,"rsi_14":22.73,"sma_20":605.45,"sma_60":618.05,"sma_120":620.4},{"date":"2025-10-17","open":570,"high":572,"low":551,"close":561,"volume":127370,"rsi_14":20.83,"sma_20":602.35,"sma_60":616.93,"sma_120":619.69},{"date":"2025-10-20","open":561,"high":578,"low":560,"close":563,"volume":104509,"rsi_14":23.4,"sma_20":599.25,"sma_60":615.68,"sma_120":618.95},{"date":"2025-10-21","open":563,"high":570,"low":551,"close":553,"volume":204658,"rsi_14":22.0,"sma_20":595.75,"sma_60":614.32,"sma_120":618.32},{"date":"2025-10-22","open":555,"high":573,"low":554,"close":559,"volume":84153,"rsi_14":26.42,"sma_20":592.7,"sma_60":613.27,"sma_120":617.62},{"date":"2025-10-23","open":559,"high":567,"low":553,"close":556,"volume":95905,"rsi_14":27.18,"sma_20":589.5,"sma_60":612.23,"sma_120":616.73},{"date":"2025-10-24","open":556,"high":563,"low":551,"close":556,"volume":111608,"rsi_14":10.71,"sma_20":586.4,"sma_60":611.45,"sma_120":616.01},{"date":"2025-10-27","open":556,"high":563,"low":553,"close":557,"volume":95867,"rsi_14":14.29,"sma_20":583.4,"sma_60":610.67,"sma_120":615.32},{"date":"2025-10-28","open":557,"high":563,"low":550,"close":558,"volume":95669,"rsi_14":15.94,"sma_20":580.65,"sma_60":609.9,"sma_120":614.84},{"date":"2025-10-29","open":558,"high":558,"low":550,"close":550,"volume":118300,"rsi_14":14.47,"sma_20":577.7,"sma_60":608.85,"sma_120":614.35},{"date":"2025-10-30","open":550,"high":565,"low":520,"close":539,"volume":319074,"rsi_14":13.58,"sma_20":574.2,"sma_60":607.18,"sma_120":613.8},{"date":"2025-10-31","open":539,"high":550,"low":516,"close":536,"volume":222970,"rsi_14":16.67,"sma_20":570.85,"sma_60":605.53,"sma_120":613.24},{"date":"2025-11-03","open":536,"high":536,"low":511,"close":520,"volume":172984,"rsi_14":15.07,"sma_20":565.75,"sma_60":603.78,"sma_120":612.61},{"date":"2025-11-04","open":526,"high":534,"low":504,"close":512,"volume":117885,"rsi_14":12.5,"sma_20":561.0,"sma_60":601.9,"sma_120":611.96},{"date":"2025-11-05","open":515,"high":518,"low":488,"close":503,"volume":295331,"rsi_14":11.49,"sma_20":555.9,"sma_60":599.7,"sma_120":611.16},{"date":"2025-11-06","open":503,"high":524,"low":499,"close":502,"volume":120179,"rsi_14":12.66,"sma_20":550.8,"sma_60":597.85,"sma_120":610.31},{"date":"2025-11-07","open":502,"high":509,"low":490,"close":509,"volume":139038,"rsi_14":17.86,"sma_20":546.35,"sma_60":596.2,"sma_120":609.32},{"date":"2025-11-10","open":504,"high":549,"low":502,"close":545,"volume":144595,"rsi_14":46.36,"sma_20":544.6,"sma_60":595.22,"sma_120":608.69},{"date":"2025-11-11","open":545,"high":548,"low":531,"close":546,"volume":119002,"rsi_14":43.81,"sma_20":543.35,"sma_60":594.23,"sma_120":607.72},{"date":"2025-11-12","open":546,"high":556,"low":538,"close":555,"volume":132465,"rsi_14":49.55,"sma_20":542.5,"sma_60":593.23,"sma_120":606.97},{"date":"2025-11-13","open":555,"high":555,"low":543,"close":548,"volume":96142,"rsi_14":46.61,"sma_20":541.4,"sma_60":592.18,"sma_120":606.3},{"date":"2025-11-14","open":548,"high":557,"low":541,"close":541,"volume":74176,"rsi_14":43.55,"sma_20":540.4,"sma_60":591.03,"sma_120":605.58},{"date":"2025-11-17","open":541,"high":595,"low":538,"close":558,"volume":240307,"rsi_14":50.0,"sma_20":540.15,"sma_60":589.32,"sma_120":604.95},{"date":"2025-11-18","open":558,"high":559,"low":545,"close":553,"volume":136684,"rsi_14":51.09,"sma_20":540.15,"sma_60":588.03,"sma_120":604.33},{"date":"2025-11-19","open":550,"high":558,"low":524,"close":531,"volume":163573,"rsi_14":47.3,"sma_20":538.75,"sma_60":586.5,"sma_120":603.62},{"date":"2025-11-20","open":516,"high":539,"low":516,"close":539,"volume":96590,"rsi_14":50.98,"sma_20":537.9,"sma_60":585.2,"sma_120":603.01},{"date":"2025-11-21","open":538,"high":538,"low":512,"close":533,"volume":51637,"rsi_14":54.55,"sma_20":536.75,"sma_60":583.88,"sma_120":602.34},{"date":"2025-11-24","open":527,"high":527,"low":497,"close":498,"volume":80339,"rsi_14":45.88,"sma_20":533.8,"sma_60":581.63,"sma_120":601.33},{"date":"2025-11-25","open":498,"high":509,"low":488,"close":508,"volume":162725,"rsi_14":51.46,"sma_20":531.3,"sma_60":579.65,"sma_120":600.42},{"date":"2025-11-26","open":508,"high":508,"low":491,"close":493,"volume":82314,"rsi_14":47.57,"sma_20":528.45,"sma_60":577.42,"sma_120":599.43},{"date":"2025-11-27","open":497,"high":540,"low":497,"close":500,"volume":92685,"rsi_14":47.57,"sma_20":526.5,"sma_60":575.33,"sma_120":598.54},{"date":"2025-11-28","open":505,"high":510,"low":500,"close":505,"volume":42846,"rsi_14":37.01,"sma_20":524.95,"sma_60":573.27,"sma_120":597.72},{"date":"2025-12-01","open":506,"high":511,"low":495,"close":495,"volume":183866,"rsi_14":34.36,"sma_20":523.7,"sma_60":571.02,"sma_120":596.68},{"date":"2025-12-02","open":499,"high":501,"low":494,"close":498,"volume":103458,"rsi_14":31.85,"sma_20":523.0,"sma_60":568.85,"sma_120":595.67},{"date":"2025-12-03","open":503,"high":508,"low":498,"close":508,"volume":115550,"rsi_14":37.5,"sma_20":523.25,"sma_60":566.95,"sma_120":594.71},{"date":"2025-12-04","open":508,"high":510,"low":500,"close":509,"volume":84312,"rsi_14":39.61,"sma_20":523.6,"sma_60":564.92,"sma_120":593.69},{"date":"2025-12-05","open":509,"high":514,"low":500,"close":514,"volume":76659,"rsi_14":34.51,"sma_20":523.85,"sma_60":562.9,"sma_120":592.77},{"date":"2025-12-08","open":514,"high":520,"low":510,"close":514,"volume":68788,"rsi_14":35.77,"sma_20":522.3,"sma_60":560.88,"sma_120":591.94},{"date":"2025-12-09","open":514,"high":529,"low":510,"close":521,"volume":138730,"rsi_14":45.9,"sma_20":521.05,"sma_60":558.75,"sma_120":591.28},{"date":"2025-12-10","open":521,"high":525,"low":511,"close":513,"volume":78570,"rsi_14":39.34,"sma_20":518.95,"sma_60":556.43,"sma_120":590.59},{"date":"2025-12-11","open":513,"high":524,"low":508,"close":516,"volume":64692,"rsi_14":42.86,"sma_20":517.35,"sma_60":554.73,"sma_120":589.88},{"date":"2025-12-12","open":516,"high":521,"low":503,"close":519,"volume":89813,"rsi_14":62.07,"sma_20":516.25,"sma_60":553.0,"sma_120":589.26},{"date":"2025-12-15","open":519,"high":536,"low":505,"close":523,"volume":122781,"rsi_14":59.26,"sma_20":514.5,"sma_60":551.3,"sma_120":588.64},{"date":"2025-12-16","open":521,"high":527,"low":506,"close":513,"volume":76943,"rsi_14":63.16,"sma_20":512.5,"sma_60":549.47,"sma_120":588.09},{"date":"2025-12-17","open":513,"high":533,"low":513,"close":526,"volume":100312,"rsi_14":65.85,"sma_20":512.25,"sma_60":547.9,"sma_120":587.81},{"date":"2025-12-18","open":526,"high":540,"low":521,"close":535,"volume":111051,"rsi_14":67.44,"sma_20":512.05,"sma_60":546.48,"sma_120":587.41},{"date":"2025-12-19","open":540,"high":588,"low":540,"close":580,"volume":783700,"rsi_14":85.12,"sma_20":514.4,"sma_60":545.85,"sma_120":587.47},{"date":"2025-12-22","open":589,"high":605,"low":587,"close":595,"volume":590439,"rsi_14":86.47,"sma_20":519.25,"sma_60":545.48,"sma_120":587.68},{"date":"2025-12-23","open":600,"high":603,"low":571,"close":580,"volume":186665,"rsi_14":76.09,"sma_20":522.85,"sma_60":544.93,"sma_120":587.67},{"date":"2025-12-24","open":580,"high":603,"low":570,"close":590,"volume":215183,"rsi_14":77.55,"sma_20":527.7,"sma_60":544.62,"sma_120":587.23},{"date":"2025-12-26","open":590,"high":595,"low":570,"close":583,"volume":166197,"rsi_14":73.15,"sma_20":531.85,"sma_60":544.18,"sma_120":586.34},{"date":"2025-12-29","open":583,"high":583,"low":543,"close":555,"volume":175788,"rsi_14":61.58,"sma_20":534.35,"sma_60":543.38,"sma_120":584.98},{"date":"2025-12-30","open":555,"high":596,"low":552,"close":587,"volume":186850,"rsi_14":66.34,"sma_20":538.95,"sma_60":542.8,"sma_120":584.27},{"date":"2026-01-02","open":590,"high":590,"low":555,"close":587,"volume":219580,"rsi_14":69.07,"sma_20":543.4,"sma_60":542.47,"sma_120":583.78},{"date":"2026-01-05","open":585,"high":585,"low":570,"close":579,"volume":165118,"rsi_14":65.83,"sma_20":546.95,"sma_60":542.03,"sma_120":582.97},{"date":"2026-01-06","open":574,"high":574,"low":557,"close":568,"volume":141720,"rsi_14":61.84,"sma_20":549.9,"sma_60":541.43,"sma_120":582.33},{"date":"2026-01-07","open":568,"high":584,"low":564,"close":580,"volume":107480,"rsi_14":63.26,"sma_20":553.2,"sma_60":541.13,"sma_120":581.8},{"date":"2026-01-08","open":580,"high":580,"low":565,"close":566,"volume":50289,"rsi_14":62.1,"sma_20":555.8,"sma_60":540.9,"sma_120":581.22},{"date":"2026-01-09","open":566,"high":566,"low":560,"close":562,"volume":63442,"rsi_14":58.57,"sma_20":557.85,"sma_60":540.75,"sma_120":580.48},{"date":"2026-01-12","open":562,"high":573,"low":556,"close":568,"volume":115308,"rsi_14":57.97,"sma_20":560.6,"sma_60":540.68,"sma_120":579.87},{"date":"2026-01-13","open":568,"high":661,"low":562,"close":615,"volume":2343979,"rsi_14":58.37,"sma_20":565.55,"sma_60":541.43,"sma_120":579.74},{"date":"2026-01-14","open":614,"high":618,"low":586,"close":604,"volume":343888,"rsi_14":52.2,"sma_20":569.8,"sma_60":542.15,"sma_120":579.54},{"date":"2026-01-15","open":604,"high":604,"low":583,"close":583,"volume":305715,"rsi_14":50.71,"sma_20":572.8,"sma_60":542.48,"sma_120":579.08},{"date":"2026-01-16","open":583,"high":583,"low":569,"close":578,"volume":177091,"rsi_14":48.74,"sma_20":578.65,"sma_60":543.22,"sma_120":578.61},{"date":"2026-01-19","open":578,"high":594,"low":572,"close":591,"volume":188899,"rsi_14":59.78,"sma_20":581.45,"sma_60":543.8,"sma_120":578.35},{"date":"2026-01-20","open":591,"high":597,"low":561,"close":591,"volume":260149,"rsi_14":51.32,"sma_20":582.0,"sma_60":544.38,"sma_120":578.12},{"date":"2026-01-21","open":591,"high":595,"low":570,"close":586,"volume":146570,"rsi_14":49.68,"sma_20":581.55,"sma_60":544.87,"sma_120":577.98},{"date":"2026-01-22","open":587,"high":630,"low":573,"close":604,"volume":297069,"rsi_14":57.49,"sma_20":582.75,"sma_60":545.63,"sma_120":577.98},{"date":"2026-01-23","open":604,"high":626,"low":595,"close":613,"volume":236658,"rsi_14":63.64,"sma_20":583.9,"sma_60":546.68,"sma_120":578.06},{"date":"2026-01-26","open":614,"high":619,"low":594,"close":613,"volume":184423,"rsi_14":60.78,"sma_20":585.4,"sma_60":547.92,"sma_120":578.06},{"date":"2026-01-27","open":613,"high":625,"low":590,"close":600,"volume":179476,"rsi_14":61.18,"sma_20":587.65,"sma_60":548.98,"sma_120":577.73},{"date":"2026-01-28","open":600,"high":610,"low":591,"close":601,"volume":143828,"rsi_14":63.09,"sma_20":588.35,"sma_60":550.33,"sma_120":577.45},{"date":"2026-01-29","open":601,"high":608,"low":577,"close":583,"volume":236925,"rsi_14":54.66,"sma_20":588.15,"sma_60":551.52,"sma_120":577.1},{"date":"2026-01-30","open":581,"high":595,"low":565,"close":574,"volume":165795,"rsi_14":33.33,"sma_20":587.9,"sma_60":552.7,"sma_120":576.67},{"date":"2026-02-02","open":569,"high":583,"low":559,"close":566,"volume":231294,"rsi_14":34.17,"sma_20":587.8,"sma_60":553.77,"sma_120":576.1},{"date":"2026-02-03","open":2810,"high":2925,"low":2750,"close":2750,"volume":24395,"rsi_14":35.65,"sma_20":586.3,"sma_60":554.45,"sma_120":575.58},{"date":"2026-02-04","open":2775,"high":2840,"low":2700,"close":2830,"volume":29115,"rsi_14":45.24,"sma_20":586.3,"sma_60":554.25,"sma_120":575.23},{"date":"2026-02-05","open":565,"high":565,"low":525,"close":540,"volume":441703,"rsi_14":37.5,"sma_20":585.2,"sma_60":554.17,"sma_120":574.69},{"date":"2026-02-06","open":529,"high":541,"low":510,"close":511,"volume":236165,"rsi_14":26.19,"sma_20":582.35,"sma_60":553.58,"sma_120":573.91},{"date":"2026-02-09","open":2580,"high":2654,"low":2545,"close":2560,"volume":37139,"rsi_14":26.63,"sma_20":577.2,"sma_60":552.87,"sma_120":573.05},{"date":"2026-02-10","open":2585,"high":3324,"low":2585,"close":2810,"volume":2004223,"rsi_14":44.39,"sma_20":575.1,"sma_60":553.1,"sma_120":572.64},{"date":"2026-02-11","open":2811,"high":2931,"low":2660,"close":2820,"volume":332341,"rsi_14":39.9,"sma_20":574.15,"sma_60":553.48,"sma_120":572.26},{"date":"2026-02-12","open":2785,"high":3250,"low":2750,"close":3005,"volume":560702,"rsi_14":47.35,"sma_20":575.3,"sma_60":554.2,"sma_120":571.76},{"date":"2026-02-13","open":2990,"high":3285,"low":2800,"close":2915,"volume":323922,"rsi_14":43.85,"sma_20":575.55,"sma_60":554.7,"sma_120":571.37},{"date":"2026-02-19","open":2915,"high":3090,"low":2785,"close":2915,"volume":84027,"rsi_14":46.32,"sma_20":575.15,"sma_60":555.57,"sma_120":571.03},{"date":"2026-02-20","open":2915,"high":2935,"low":2815,"close":2890,"volume":74856,"rsi_14":45.11,"sma_20":574.5,"sma_60":556.22,"sma_120":570.71},{"date":"2026-02-23","open":2869,"high":2944,"low":2840,"close":2895,"volume":47944,"rsi_14":49.08,"sma_20":574.15,"sma_60":556.98,"sma_120":570.43},{"date":"2026-02-24","open":2920,"high":3180,"low":2824,"close":3105,"volume":303123,"rsi_14":59.36,"sma_20":575.0,"sma_60":559.03,"sma_120":570.33},{"date":"2026-02-25","open":3154,"high":3619,"low":3105,"close":3185,"volume":816633,"rsi_14":63.71,"sma_20":576.2,"sma_60":561.18,"sma_120":570.42},{"date":"2026-02-26","open":3185,"high":3220,"low":3050,"close":3135,"volume":176851,"rsi_14":65.22,"sma_20":576.9,"sma_60":564.72,"sma_120":570.02},{"date":"2026-02-27","open":3100,"high":3175,"low":3010,"close":3105,"volume":131154,"rsi_14":61.32,"sma_20":577.95,"sma_60":565.43,"sma_120":570.38},{"date":"2026-03-03","open":3020,"high":3029,"low":2850,"close":2895,"volume":120676,"rsi_14":57.53,"sma_20":576.85,"sma_60":566.67,"sma_120":569.97},{"date":"2026-03-04","open":2840,"high":2840,"low":2495,"close":2675,"volume":125109,"rsi_14":54.38,"sma_20":574.45,"sma_60":567.33,"sma_120":569.17},{"date":"2026-03-05","open":2705,"high":2915,"low":2705,"close":2780,"volume":39993,"rsi_14":57.48,"sma_20":573.55,"sma_60":568.3,"sma_120":568.58},{"date":"2026-03-06","open":2779,"high":2920,"low":2665,"close":2765,"volume":35799,"rsi_14":48.18,"sma_20":572.9,"sma_60":569.05,"sma_120":568.0},{"date":"2026-03-09","open":2650,"high":2660,"low":2530,"close":2620,"volume":36675,"rsi_14":42.7,"sma_20":571.6,"sma_60":569.3,"sma_120":567.11},{"date":"2026-03-10","open":2144,"high":2444,"low":2109,"close":2390,"volume":255261,"rsi_14":28.27,"sma_20":567.2,"sma_60":568.7,"sma_120":565.8},{"date":"2026-03-11","open":2400,"high":2455,"low":2290,"close":2360,"volume":69837,"rsi_14":29.52,"sma_20":563.8,"sma_60":568.0,"sma_120":564.44},{"date":"2026-03-12","open":2360,"high":2420,"low":2320,"close":2360,"volume":45410,"rsi_14":29.52,"sma_20":561.85,"sma_60":567.18,"sma_120":562.97},{"date":"2026-03-13","open":2380,"high":2475,"low":2300,"close":2395,"volume":32496,"rsi_14":31.87,"sma_20":560.2,"sma_60":566.62,"sma_120":561.52},{"date":"2026-03-16","open":2395,"high":2435,"low":2160,"close":2335,"volume":63010,"rsi_14":30.28,"sma_20":555.45,"sma_60":566.78,"sma_120":559.89},{"date":"2026-03-17","open":2335,"high":2510,"low":2335,"close":2435,"volume":33143,"rsi_14":24.43,"sma_20":551.6,"sma_60":565.27,"sma_120":559.13},{"date":"2026-03-18","open":2435,"high":2505,"low":2359,"close":2395,"volume":51786,"rsi_14":18.9,"sma_20":545.5,"sma_60":564.53,"sma_120":557.92},{"date":"2026-03-19","open":2445,"high":2445,"low":2260,"close":2290,"volume":39312,"rsi_14":18.11,"sma_20":539.25,"sma_60":563.62,"sma_120":556.54},{"date":"2026-03-20","open":2345,"high":2375,"low":2265,"close":2310,"volume":14034,"rsi_14":19.77,"sma_20":533.2,"sma_60":562.55,"sma_120":555.23},{"date":"2026-03-23","open":2325,"high":2345,"low":2210,"close":2215,"volume":22820,"rsi_14":21.67,"sma_20":526.45,"sma_60":561.02,"sma_120":553.75},{"date":"2026-03-24","open":2255,"high":2450,"low":2255,"close":2300,"volume":40925,"rsi_14":32.39,"sma_20":520.5,"sma_60":559.02,"sma_120":552.43},{"date":"2026-03-25","open":2301,"high":2420,"low":2301,"close":2355,"volume":20595,"rsi_14":29.06,"sma_20":513.0,"sma_60":556.95,"sma_120":551.22},{"date":"2026-03-26","open":2355,"high":2355,"low":2285,"close":2335,"volume":17253,"rsi_14":28.92,"sma_20":504.5,"sma_60":555.07,"sma_120":550.0},{"date":"2026-03-27","open":2340,"high":2370,"low":2200,"close":2250,"volume":24591,"rsi_14":30.73,"sma_20":495.65,"sma_60":552.73,"sma_120":548.67},{"date":"2026-03-30","open":2274,"high":2305,"low":2205,"close":2225,"volume":21301,"rsi_14":39.07,"sma_20":486.85,"sma_60":550.43,"sma_120":547.31},{"date":"2026-03-31","open":2226,"high":2265,"low":2195,"close":2200,"volume":12268,"rsi_14":39.33,"sma_20":479.9,"sma_60":548.52,"sma_120":545.95},{"date":"2026-04-01","open":2221,"high":2301,"low":2221,"close":2275,"volume":14135,"rsi_14":44.85,"sma_20":475.9,"sma_60":546.32,"sma_120":544.56},{"date":"2026-04-02","open":2275,"high":2300,"low":2195,"close":2215,"volume":16934,"rsi_14":39.41,"sma_20":470.25,"sma_60":543.92,"sma_120":543.19},{"date":"2026-04-03","open":2235,"high":2235,"low":2140,"close":2215,"volume":17090,"rsi_14":42.41,"sma_20":464.75,"sma_60":541.65,"sma_120":541.84},{"date":"2026-04-06","open":2194,"high":2255,"low":2055,"close":2100,"volume":42912,"rsi_14":29.19,"sma_20":459.55,"sma_60":539.18,"sma_120":540.31},{"date":"2026-04-07","open":2100,"high":2185,"low":2055,"close":2185,"volume":31114,"rsi_14":37.65,"sma_20":457.5,"sma_60":536.8,"sma_120":538.97},{"date":"2026-04-08","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":42.95,"sma_20":455.75,"sma_60":534.65,"sma_120":537.77},{"date":"2026-04-09","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":41.38,"sma_20":454.0,"sma_60":532.57,"sma_120":536.66},{"date":"2026-04-10","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":47.62,"sma_20":451.9,"sma_60":530.38,"sma_120":535.53},{"date":"2026-04-13","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":39.45,"sma_20":450.4,"sma_60":527.42,"sma_120":534.42},{"date":"2026-04-14","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":32.65,"sma_20":447.9,"sma_60":524.63,"sma_120":533.39},{"date":"2026-04-15","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":34.04,"sma_20":445.8,"sma_60":522.2,"sma_120":532.34},{"date":"2026-04-16","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":41.56,"sma_20":444.75,"sma_60":519.85,"sma_120":531.38},{"date":"2026-04-17","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":44.44,"sma_20":443.5,"sma_60":517.28,"sma_120":530.36},{"date":"2026-04-20","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":47.76,"sma_20":443.2,"sma_60":514.72,"sma_120":529.37},{"date":"2026-04-21","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":32.69,"sma_20":442.05,"sma_60":512.23,"sma_120":528.38},{"date":"2026-04-22","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":42.5,"sma_20":440.35,"sma_60":509.45,"sma_120":527.38},{"date":"2026-04-23","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":42.5,"sma_20":438.85,"sma_60":506.52,"sma_120":526.37},{"date":"2026-04-24","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":100.0,"sma_20":438.2,"sma_60":503.58,"sma_120":525.42},{"date":"2026-04-27","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":100.0,"sma_20":2574.6,"sma_60":2670.8,"sma_120":1609.54},{"date":"2026-04-28","open":2185,"high":2185,"low":2185,"close":2185,"volume":0,"rsi_14":100.0,"sma_20":2573.75,"sma_60":2703.62,"sma_120":1626.49},{"date":"2026-04-29","open":2570,"high":3005,"low":2340,"close":2465,"volume":443315,"rsi_14":100.0,"sma_20":538.15,"sma_60":529.5,"sma_120":540.51},{"date":"2026-04-30","open":2465,"high":2640,"low":2365,"close":2505,"volume":126976,"rsi_14":95.39,"sma_20":2134.9,"sma_60":1748.75,"sma_120":1743.53},{"date":"2026-05-04","open":2555,"high":2565,"low":2285,"close":2325,"volume":123019,"rsi_14":88.41,"sma_20":1695.2,"sma_60":1306.75,"sma_120":929.62},{"date":"2026-05-06","open":2335,"high":2345,"low":2195,"close":2260,"volume":81695,"rsi_14":86.13,"sma_20":1787.2,"sma_60":1290.52,"sma_120":944.27},{"date":"2026-05-07","open":2260,"high":2260,"low":2135,"close":2175,"volume":69300,"rsi_14":83.32,"sma_20":1874.1,"sma_60":1271.3,"sma_120":958.16},{"date":"2026-05-08","open":2165,"high":2245,"low":2080,"close":2180,"volume":63363,"rsi_14":9.38,"sma_20":1961.25,"sma_60":1298.63,"sma_120":971.78},{"date":"2026-05-11","open":2170,"high":2240,"low":2060,"close":2095,"volume":76252,"rsi_14":7.96,"sma_20":2470.75,"sma_60":2814.77,"sma_120":1729.56},{"date":"2026-05-12","open":2095,"high":2145,"low":2050,"close":2100,"volume":64820,"rsi_14":8.77,"sma_20":2447.25,"sma_60":2799.58,"sma_120":1742.43},{"date":"2026-05-13","open":2070,"high":2160,"low":2050,"close":2155,"volume":39289,"rsi_14":16.8,"sma_20":2426.5,"sma_60":2780.42,"sma_120":1755.83},{"date":"2026-05-14","open":2155,"high":2160,"low":2050,"close":2070,"volume":44714,"rsi_14":14.79,"sma_20":2401.5,"sma_60":2759.65,"sma_120":1768.57},{"date":"2026-05-15","open":2070,"high":2100,"low":1917,"close":1922,"volume":48977,"rsi_14":12.24,"sma_20":2369.1,"sma_60":2732.78,"sma_120":1779.93},{"date":"2026-05-18","open":1922,"high":1997,"low":1814,"close":1845,"volume":60875,"rsi_14":11.23,"sma_20":2332.85,"sma_60":2706.4,"sma_120":1790.7},{"date":"2026-05-19","open":1832,"high":1936,"low":1800,"close":1832,"volume":35440,"rsi_14":11.08,"sma_20":2295.95,"sma_60":2679.8,"sma_120":1801.54},{"date":"2026-05-20","open":1832,"high":1832,"low":1713,"close":1747,"volume":38330,"rsi_14":10.16,"sma_20":2254.8,"sma_60":2652.27,"sma_120":1811.61},{"date":"2026-05-21","open":1747,"high":1831,"low":1703,"close":1817,"volume":31378,"rsi_14":17.54,"sma_20":2217.15,"sma_60":2625.8,"sma_120":1822.31},{"date":"2026-05-22","open":1831,"high":1890,"low":1814,"close":1859,"volume":28872,"rsi_14":17.7,"sma_20":2181.6,"sma_60":2595.92,"sma_120":1833.65},{"date":"2026-05-26","open":1859,"high":1859,"low":1754,"close":1780,"volume":36854,"rsi_14":19.69,"sma_20":2142.1,"sma_60":2563.15,"sma_120":1844.25},{"date":"2026-05-27","open":1780,"high":1799,"low":1620,"close":1662,"volume":32739,"rsi_14":18.59,"sma_20":2096.7,"sma_60":2529.4,"sma_120":1853.99},{"date":"2026-05-28","open":1679,"high":1700,"low":1640,"close":1656,"volume":36588,"rsi_14":20.27,"sma_20":2051.0,"sma_60":2496.13,"sma_120":1863.62},{"date":"2026-05-29","open":1656,"high":1698,"low":1611,"close":1645,"volume":20278,"rsi_14":19.57,"sma_20":2004.75,"sma_60":2466.8,"sma_120":1873.12},{"date":"2026-06-01","open":1630,"high":1638,"low":1573,"close":1602,"volume":38159,"rsi_14":20.55,"sma_20":1961.6,"sma_60":2441.07,"sma_120":1882.35},{"date":"2026-06-02","open":1595,"high":1595,"low":1437,"close":1495,"volume":52525,"rsi_14":17.78,"sma_20":1911.1,"sma_60":2411.5,"sma_120":1890.66},{"date":"2026-06-04","open":1470,"high":1674,"low":1465,"close":1601,"volume":69853,"rsi_14":22.02,"sma_20":1874.9,"sma_60":2383.98,"sma_120":1899.77},{"date":"2026-06-05","open":1601,"high":1601,"low":1498,"close":1579,"volume":14541,"rsi_14":23.52,"sma_20":1840.85,"sma_60":2358.95,"sma_120":1908.68},{"date":"2026-06-08","open":1570,"high":1570,"low":1410,"close":1453,"volume":24140,"rsi_14":24.09,"sma_20":1804.75,"sma_60":2336.32,"sma_120":1916.51},{"date":"2026-06-09","open":1453,"high":1515,"low":1423,"close":1455,"volume":11017,"rsi_14":26.51,"sma_20":1768.5,"sma_60":2314.32,"sma_120":1924.35},{"date":"2026-06-10","open":1470,"high":1485,"low":1402,"close":1455,"volume":29254,"rsi_14":26.93,"sma_20":1736.5,"sma_60":2292.32,"sma_120":1932.13},{"date":"2026-06-11","open":1439,"high":1469,"low":1405,"close":1453,"volume":17959,"rsi_14":29.97,"sma_20":1704.15,"sma_60":2269.58,"sma_120":1939.97},{"date":"2026-06-12","open":1460,"high":1598,"low":1453,"close":1484,"volume":35200,"rsi_14":26.04,"sma_20":1670.6,"sma_60":2248.55,"sma_120":1948.03},{"date":"2026-06-15","open":1490,"high":1533,"low":1450,"close":1529,"volume":23164,"rsi_14":26.36,"sma_20":1643.55,"sma_60":2226.3,"sma_120":1956.45},{"date":"2026-06-16","open":1516,"high":1528,"low":1460,"close":1483,"volume":8787,"rsi_14":27.67,"sma_20":1621.6,"sma_60":2204.07,"sma_120":1964.45},{"date":"2026-06-17","open":1483,"high":1483,"low":1425,"close":1465,"volume":28414,"rsi_14":28.89,"sma_20":1512.65,"sma_60":2062.1,"sma_120":2018.15},{"date":"2026-06-18","open":1465,"high":1465,"low":1425,"close":1440,"volume":9691,"rsi_14":31.51,"sma_20":1583.0,"sma_60":2162.32,"sma_120":1980.0},{"date":"2026-06-19","open":1440,"high":1440,"low":1330,"close":1375,"volume":16215,"rsi_14":28.84,"sma_20":1564.4,"sma_60":2141.82,"sma_120":1987.0},{"date":"2026-06-22","open":1364,"high":1375,"low":1230,"close":1259,"volume":130561,"rsi_14":25.88,"sma_20":1536.5,"sma_60":2117.72,"sma_120":1992.66},{"date":"2026-06-23","open":1264,"high":1385,"low":1264,"close":1305,"volume":40425,"rsi_14":35.38,"sma_20":1508.8,"sma_60":2093.32,"sma_120":1998.58},{"date":"2026-06-24","open":1295,"high":1345,"low":1220,"close":1277,"volume":27387,"rsi_14":21.68,"sma_20":1483.65,"sma_60":2068.83,"sma_120":2004.38},{"date":"2026-06-25","open":1268,"high":1306,"low":1225,"close":1244,"volume":41737,"rsi_14":21.27,"sma_20":1462.75,"sma_60":2045.47,"sma_120":2009.83},{"date":"2026-06-26","open":1247,"high":1299,"low":1216,"close":1247,"volume":18289,"rsi_14":27.61,"sma_20":1442.3,"sma_60":2022.63,"sma_120":2015.37},{"date":"2026-06-29","open":1226,"high":1264,"low":1151,"close":1239,"volume":33206,"rsi_14":26.82,"sma_20":1422.0,"sma_60":2000.17,"sma_120":2021.07},{"date":"2026-06-30","open":1237,"high":1239,"low":1180,"close":1200,"volume":27226,"rsi_14":24.75,"sma_20":1401.9,"sma_60":1975.58,"sma_120":2026.17},{"date":"2026-07-01","open":1200,"high":1223,"low":1181,"close":1217,"volume":46443,"rsi_14":27.31,"sma_20":1388.0,"sma_60":1952.45,"sma_120":2031.42},{"date":"2026-07-02","open":1217,"high":1223,"low":1145,"close":1164,"volume":42430,"rsi_14":20.48,"sma_20":1366.15,"sma_60":1928.43,"sma_120":2036.3},{"date":"2026-07-03","open":1164,"high":1443,"low":1050,"close":1431,"volume":235404,"rsi_14":43.59,"sma_20":1358.75,"sma_60":1911.12,"sma_120":2043.49},{"date":"2026-07-06","open":1432,"high":1665,"low":1432,"close":1550,"volume":119837,"rsi_14":54.0,"sma_20":1363.6,"sma_60":1894.12,"sma_120":2051.57},{"date":"2026-07-07","open":1600,"high":1600,"low":1540,"close":1591,"volume":56046,"rsi_14":57.33,"sma_20":1370.4,"sma_60":1877.8,"sma_120":2060.12},{"date":"2026-07-08","open":1589,"high":1637,"low":1436,"close":1597,"volume":24399,"rsi_14":59.33,"sma_20":1377.5,"sma_60":1861.58,"sma_120":2068.74},{"date":"2026-07-09","open":1533,"high":1650,"low":1500,"close":1630,"volume":47573,"rsi_14":65.76,"sma_20":1386.35,"sma_60":1845.92,"sma_120":2077.59},{"date":"2026-07-10","open":1630,"high":1726,"low":1614,"close":1691,"volume":31379,"rsi_14":78.65,"sma_20":1396.7,"sma_60":1831.27,"sma_120":2086.56},{"date":"2026-07-13","open":1691,"high":1790,"low":1691,"close":1750,"volume":12192,"rsi_14":79.01,"sma_20":1407.75,"sma_60":1817.6,"sma_120":2096.11},{"date":"2026-07-14","open":1787,"high":1787,"low":1665,"close":1741,"volume":22877,"rsi_14":81.02,"sma_20":1420.65,"sma_60":1803.78,"sma_120":2105.76},{"date":"2026-07-15","open":1722,"high":1741,"low":1675,"close":1692,"volume":15997,"rsi_14":79.32,"sma_20":1432.0,"sma_60":1789.15,"sma_120":2115.04},{"date":"2026-07-16","open":1692,"high":1750,"low":1658,"close":1721,"volume":6532,"rsi_14":80.0,"sma_20":1446.05,"sma_60":1775.0,"sma_120":2124.46},{"date":"2026-07-20","open":1675,"high":1721,"low":1638,"close":1720,"volume":15289,"rsi_14":80.72,"sma_20":1463.3,"sma_60":1760.83,"sma_120":2133.87},{"date":"2026-07-21","open":1636,"high":1745,"low":1567,"close":1719,"volume":20784,"rsi_14":84.83,"sma_20":1486.3,"sma_60":1746.65,"sma_120":2143.31},{"date":"2026-07-22","open":1721,"high":1745,"low":1620,"close":1630,"volume":13830,"rsi_14":75.28,"sma_20":1502.55,"sma_60":1730.98,"sma_120":2151.86},{"date":"2026-07-23","open":1631,"high":1734,"low":1607,"close":1728,"volume":12114,"rsi_14":82.71,"sma_20":1525.1,"sma_60":1716.95,"sma_120":2161.15},{"date":"2026-07-24","open":1734,"high":1750,"low":1650,"close":1739,"volume":8933,"rsi_14":75.41,"sma_20":1549.85,"sma_60":1703.1,"sma_120":2170.53},{"date":"2026-07-27","open":1739,"high":1743,"low":1637,"close":1637,"volume":7007,"rsi_14":57.39,"sma_20":1569.35,"sma_60":1687.55,"sma_120":2179.18},{"date":"2026-07-28","open":1659,"high":1659,"low":1492,"close":1641,"volume":8088,"rsi_14":54.53,"sma_20":1589.45,"sma_60":1672.07,"sma_120":2187.84},{"date":"2026-07-29","open":1575,"high":1640,"low":1470,"close":1626,"volume":59319,"rsi_14":52.58,"sma_20":1610.75,"sma_60":1658.08,"sma_120":2196.53},{"date":"2026-07-30","open":1616,"high":1669,"low":1491,"close":1669,"volume":7674,"rsi_14":53.42,"sma_20":1633.35,"sma_60":1644.15,"sma_120":2205.66},{"date":"2026-07-31","open":1669,"high":1690,"low":1571,"close":1613,"volume":8064,"rsi_14":43.11,"sma_20":1655.8,"sma_60":1632.28,"sma_120":2214.38},{"date":"2026-08-03","open":1620,"high":1665,"low":1579,"close":1657,"volume":5264,"rsi_14":41.56,"sma_20":1667.1,"sma_60":1622.23,"sma_120":2201.24},{"date":"2026-08-04","open":1695,"high":1695,"low":1597,"close":1657,"volume":6101,"rsi_14":42.25,"sma_20":1672.45,"sma_60":1613.6,"sma_120":2187.32},{"date":"2026-08-05","open":1700,"high":1700,"low":1609,"close":1697,"volume":5847,"rsi_14":50.47,"sma_20":1677.75,"sma_60":1605.55,"sma_120":2196.96},{"date":"2026-08-06","open":1744,"high":1744,"low":1626,"close":1631,"volume":9670,"rsi_14":42.11,"sma_20":1679.45,"sma_60":1597.82,"sma_120":2206.29},{"date":"2026-08-07","open":1617,"high":1688,"low":1617,"close":1676,"volume":10651,"rsi_14":46.42,"sma_20":1681.75,"sma_60":1590.75,"sma_120":2195.17},{"date":"2026-08-10","open":1730,"high":1800,"low":1681,"close":1747,"volume":9703,"rsi_14":52.05,"sma_20":1684.55,"sma_60":1583.95,"sma_120":2182.18},{"date":"2026-08-11","open":1759,"high":1858,"low":1737,"close":1823,"volume":8689,"rsi_14":64.38,"sma_20":1688.2,"sma_60":1579.83,"sma_120":2169.74},{"date":"2026-08-12","open":1830,"high":1880,"low":1790,"close":1878,"volume":22742,"rsi_14":61.94,"sma_20":1695.05,"sma_60":1579.1,"sma_120":2155.94},{"date":"2026-08-13","open":1877,"high":1886,"low":1803,"close":1840,"volume":6857,"rsi_14":57.71,"sma_20":1702.45,"sma_60":1579.02,"sma_120":2142.71},{"date":"2026-08-14","open":1841,"high":1870,"low":1806,"close":1857,"volume":5241,"rsi_14":69.3,"sma_20":1709.25,"sma_60":1579.43,"sma_120":2129.62},{"date":"2026-08-18","open":1890,"high":1898,"low":1816,"close":1822,"volume":5900,"rsi_14":65.06,"sma_20":1714.35,"sma_60":1580.68,"sma_120":2116.47},{"date":"2026-08-19","open":1807,"high":1807,"low":1700,"close":1700,"volume":6333,"rsi_14":55.23,"sma_20":1713.4,"sma_60":1578.73,"sma_120":2102.27},{"date":"2026-08-20","open":1680,"high":1755,"low":1660,"close":1718,"volume":10986,"rsi_14":53.59,"sma_20":1717.8,"sma_60":1576.38,"sma_120":2086.15},{"date":"2026-08-21","open":1735,"high":1735,"low":1665,"close":1735,"volume":3561,"rsi_14":59.47,"sma_20":1718.15,"sma_60":1575.63,"sma_120":2069.39},{"date":"2026-08-24","open":1711,"high":1735,"low":1650,"close":1734,"volume":6091,"rsi_14":56.41,"sma_20":1717.9,"sma_60":1576.83,"sma_120":2053.12},{"date":"2026-08-25","open":1670,"high":1750,"low":1626,"close":1665,"volume":5702,"rsi_14":50.6,"sma_20":1719.3,"sma_60":1576.98,"sma_120":2036.56},{"date":"2026-08-26","open":1665,"high":1728,"low":1630,"close":1675,"volume":3178,"rsi_14":48.28,"sma_20":1721.0,"sma_60":1577.48,"sma_120":2022.14},{"date":"2026-08-27","open":1675,"high":1720,"low":1636,"close":1683,"volume":1738,"rsi_14":54.47,"sma_20":1723.85,"sma_60":1578.83,"sma_120":2009.95},{"date":"2026-08-28","open":1665,"high":1733,"low":1620,"close":1732,"volume":1951,"rsi_14":54.78,"sma_20":1727.0,"sma_60":1582.78,"sma_120":1997.14},{"date":"2026-08-31","open":1703,"high":1755,"low":1680,"close":1699,"volume":7625,"rsi_14":45.62,"sma_20":1731.3,"sma_60":1584.42,"sma_120":1984.2},{"date":"2026-09-01","open":1699,"high":1699,"low":1580,"close":1630,"volume":11215,"rsi_14":32.16,"sma_20":1729.95,"sma_60":1585.27,"sma_120":1972.11},{"date":"2026-09-02","open":1668,"high":1808,"low":1592,"close":1609,"volume":54329,"rsi_14":23.47,"sma_20":1727.55,"sma_60":1587.87,"sma_120":1962.09},{"date":"2026-09-03","open":1682,"high":1682,"low":1515,"close":1528,"volume":12443,"rsi_14":21.64,"sma_20":1719.1,"sma_60":1589.08,"sma_120":1951.7},{"date":"2026-09-04","open":1625,"high":1625,"low":1498,"close":1498,"volume":19033,"rsi_14":18.12,"sma_20":1712.45,"sma_60":1589.8,"sma_120":1941.06},{"date":"2026-09-07","open":1628,"high":1628,"low":1490,"close":1490,"volume":22583,"rsi_14":19.03,"sma_20":1703.15,"sma_60":1590.42,"sma_120":1930.0},{"date":"2026-09-08","open":1523,"high":1523,"low":1425,"close":1434,"volume":23026,"rsi_14":21.7,"sma_20":1687.5,"sma_60":1589.58,"sma_120":1919.07},{"date":"2026-09-09","open":1463,"high":1545,"low":1443,"close":1506,"volume":13991,"rsi_14":29.77,"sma_20":1671.65,"sma_60":1589.2,"sma_120":1907.75},{"date":"2026-09-10","open":1545,"high":1565,"low":1501,"close":1520,"volume":7914,"rsi_14":29.37,"sma_20":1653.75,"sma_60":1589.82,"sma_120":1896.94},{"date":"2026-09-11","open":1515,"high":1515,"low":1398,"close":1463,"volume":32083,"rsi_14":26.52,"sma_20":1634.9,"sma_60":1589.78,"sma_120":1886.69},{"date":"2026-09-14","open":1460,"high":1644,"low":1449,"close":1597,"volume":20619,"rsi_14":44.7,"sma_20":1621.9,"sma_60":1592.4,"sma_120":1877.36},{"date":"2026-09-15","open":1517,"high":1665,"low":1427,"close":1665,"volume":13108,"rsi_14":49.29,"sma_20":1614.05,"sma_60":1597.23,"sma_120":1869.53},{"date":"2026-09-16","open":1451,"high":1549,"low":1441,"close":1461,"volume":42507,"rsi_14":37.61,"sma_20":1602.1,"sma_60":1600.6,"sma_120":1859.16},{"date":"2026-09-17","open":1490,"high":1550,"low":1438,"close":1489,"volume":9788,"rsi_14":36.11,"sma_20":1590.65,"sma_60":1603.67,"sma_120":1848.49},{"date":"2026-09-18","open":1489,"high":1524,"low":1438,"close":1465,"volume":15496,"rsi_14":36.49,"sma_20":1577.15,"sma_60":1606.8,"sma_120":1837.82},{"date":"2026-09-21","open":1440,"high":1454,"low":1422,"close":1453,"volume":5652,"rsi_14":39.06,"sma_20":1563.1,"sma_60":1610.28,"sma_120":1827.88},{"date":"2026-09-22","open":1488,"high":1635,"low":1425,"close":1451,"volume":14026,"rsi_14":40.0,"sma_20":1552.4,"sma_60":1613.68,"sma_120":1818.16},{"date":"2026-09-23","open":1458,"high":1548,"low":1384,"close":1441,"volume":24752,"rsi_14":43.95,"sma_20":1540.7,"sma_60":1617.05,"sma_120":1808.61},{"date":"2026-09-28","open":1418,"high":1429,"low":1371,"close":1384,"volume":30674,"rsi_14":42.36,"sma_20":1525.75,"sma_60":1620.12,"sma_120":1797.85},{"date":"2026-09-29","open":1397,"high":1535,"low":1140,"close":1398,"volume":40836,"rsi_14":43.88,"sma_20":1509.05,"sma_60":1623.13,"sma_120":1787.79},{"date":"2026-09-30","open":1315,"high":1421,"low":1303,"close":1308,"volume":26167,"rsi_14":41.98,"sma_20":1489.5,"sma_60":1625.53,"sma_120":1776.98},{"date":"2026-10-01","open":1378,"high":1435,"low":1305,"close":1428,"volume":31399,"rsi_14":45.32,"sma_20":1479.4,"sma_60":1625.48,"sma_120":1768.3},{"date":"2026-10-02","open":1405,"high":1434,"low":1326,"close":1390,"volume":16944,"rsi_14":42.42,"sma_20":1468.45,"sma_60":1622.82,"sma_120":1758.47},{"date":"2026-10-06","open":1400,"high":1428,"low":1350,"close":1405,"volume":9605,"rsi_14":46.45,"sma_20":1462.3,"sma_60":1619.72,"sma_120":1748.76},{"date":"2026-10-07","open":1412,"high":1432,"low":1391,"close":1428,"volume":7006,"rsi_14":38.01,"sma_20":1458.8,"sma_60":1616.9,"sma_120":1739.24},{"date":"2026-10-08","open":1425,"high":1433,"low":1371,"close":1433,"volume":14150,"rsi_14":31.93,"sma_20":1455.95,"sma_60":1613.62,"sma_120":1729.77},{"date":"2026-10-12","open":1376,"high":1431,"low":1356,"close":1377,"volume":2703,"rsi_14":41.5,"sma_20":1453.1,"sma_60":1608.38,"sma_120":1719.83},{"date":"2026-10-13","open":1369,"high":1531,"low":1352,"close":1355,"volume":79399,"rsi_14":36.27,"sma_20":1445.55,"sma_60":1601.8,"sma_120":1709.7},{"date":"2026-10-14","open":1386,"high":1412,"low":1355,"close":1357,"volume":9725,"rsi_14":38.41,"sma_20":1437.4,"sma_60":1595.4,"sma_120":1699.59},{"date":"2026-10-15","open":1384,"high":1433,"low":1348,"close":1360,"volume":5519,"rsi_14":39.82,"sma_20":1432.25,"sma_60":1589.87,"sma_120":1689.51},{"date":"2026-10-16","open":1335,"high":1433,"low":1330,"close":1421,"volume":5421,"rsi_14":47.09,"sma_20":1423.45,"sma_60":1584.87,"sma_120":1679.93},{"date":"2026-10-19","open":1331,"high":1433,"low":1300,"close":1379,"volume":6685,"rsi_14":44.34,"sma_20":1409.15,"sma_60":1579.18,"sma_120":1670.01},{"date":"2026-10-20","open":1328,"high":1478,"low":1305,"close":1339,"volume":5699,"rsi_14":45.76,"sma_20":1403.05,"sma_60":1572.85,"sma_120":1659.75},{"date":"2026-10-21","open":1326,"high":1369,"low":1301,"close":1362,"volume":9013,"rsi_14":46.67,"sma_20":1396.7,"sma_60":1568.38,"sma_120":1649.68},{"date":"2026-10-22","open":1349,"high":1378,"low":1340,"close":1378,"volume":4396,"rsi_14":57.51,"sma_20":1392.35,"sma_60":1562.55,"sma_120":1639.75},{"date":"2026-10-23","open":1251,"high":1387,"low":1243,"close":1387,"volume":1792,"rsi_14":44.23,"sma_20":1389.05,"sma_60":1556.68,"sma_120":1629.89}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.56,"ttm_eps":null,"close":843.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.84,"ttm_eps":null,"close":1339.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.75,"ttm_eps":null,"close":1196.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.31,"ttm_eps":null,"close":596.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":581.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.24,"ttm_eps":null,"close":607.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.25,"ttm_eps":null,"close":587.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.98,"ttm_eps":null,"close":2200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.55,"ttm_eps":null,"close":1200.0}],"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":"알티캐스트","phase":"above-fold","symbol_resolved":true}