{"status":"ok","report":{"price_analysis":{"current":1805.0,"change_1d":-1.7,"change_7d":-2.0,"change_30d":-5.1,"high_30d":2005.0,"low_30d":1701.0,"position_in_range":34.0,"support":1731.4,"resistance":1974.6},"summary":"앱토크롬(109960)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 273.51억. 현재가 1,805원, 전일 대비 -1.7%, 30일 -5.1%. PER 0.7배 / ROE 12.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 725.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 0.7배입니다. ROE 12.7%입니다. 시가총액 273.51억.","grade":"B","comment":"PER 0.67배, ROE 12.74%","per":0.67,"pbr":0.08,"roe":12.74,"eps":2701.4299999999994,"revenue":null,"operating_income":null,"net_income":null,"market_cap":27351323840,"profit_margin":null,"roa":12.14,"operating_margin":null,"gross_margin":28.95,"debt_ratio":0.049331288611513605,"total_assets":379472958488.0,"total_equity":361633130172.0,"total_debt":17839828316.0,"eps_basis":"TTM","revenue_basis":null,"operating_income_basis":null,"net_income_basis":null,"ttm_window":null,"income_statement_suppressed":true},"technical":{"analysis":"RSI(14) 40.8로 중립 구간입니다. MACD(1.73)가 시그널선(7.97)을 하회합니다(데드크로스). SMA20 1869, SMA60 1810 — 혼조세입니다. 볼린저밴드 1818~1919 (현재 위치 -13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.80882352941177,"macd":1.7318273878133823,"macd_signal":7.970019363634995,"sma_20":1868.7,"sma_60":1809.65,"bb_upper":1919.0154051956258,"bb_lower":1818.3845948043743,"atr_14":76.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -725.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.22만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-725.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-390.0,"institution_net":0.0,"retail_net":390.0},{"date":"2026-10-21","foreign_net":168.0,"institution_net":0.0,"retail_net":-168.0},{"date":"2026-10-20","foreign_net":-820.0,"institution_net":0.0,"retail_net":820.0},{"date":"2026-10-19","foreign_net":301.0,"institution_net":0.0,"retail_net":-301.0},{"date":"2026-10-16","foreign_net":16.0,"institution_net":0.0,"retail_net":-16.0},{"date":"2026-10-15","foreign_net":-100.0,"institution_net":0.0,"retail_net":100.0},{"date":"2026-10-14","foreign_net":-234.0,"institution_net":0.0,"retail_net":234.0},{"date":"2026-10-13","foreign_net":-80.0,"institution_net":0.0,"retail_net":80.0},{"date":"2026-10-12","foreign_net":-224.0,"institution_net":0.0,"retail_net":224.0},{"date":"2026-10-08","foreign_net":-79.0,"institution_net":0.0,"retail_net":79.0},{"date":"2026-10-07","foreign_net":-278.0,"institution_net":0.0,"retail_net":278.0},{"date":"2026-10-06","foreign_net":-300.0,"institution_net":0.0,"retail_net":300.0},{"date":"2026-10-02","foreign_net":-1235.0,"institution_net":0.0,"retail_net":1235.0},{"date":"2026-10-01","foreign_net":-27.0,"institution_net":0.0,"retail_net":27.0},{"date":"2026-09-30","foreign_net":11.0,"institution_net":0.0,"retail_net":-11.0},{"date":"2026-09-29","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-28","foreign_net":120.0,"institution_net":0.0,"retail_net":-120.0},{"date":"2026-09-23","foreign_net":-469.0,"institution_net":0.0,"retail_net":469.0},{"date":"2026-09-22","foreign_net":-50.0,"institution_net":0.0,"retail_net":50.0},{"date":"2026-09-21","foreign_net":-946.0,"institution_net":0.0,"retail_net":946.0},{"date":"2026-09-18","foreign_net":-44.0,"institution_net":0.0,"retail_net":44.0},{"date":"2026-09-17","foreign_net":-80.0,"institution_net":0.0,"retail_net":80.0},{"date":"2026-09-16","foreign_net":-1763.0,"institution_net":0.0,"retail_net":1763.0},{"date":"2026-09-15","foreign_net":-308.0,"institution_net":0.0,"retail_net":308.0},{"date":"2026-09-14","foreign_net":1156.0,"institution_net":0.0,"retail_net":-1156.0},{"date":"2026-09-11","foreign_net":-4652.0,"institution_net":0.0,"retail_net":4652.0},{"date":"2026-09-10","foreign_net":-577.0,"institution_net":0.0,"retail_net":577.0},{"date":"2026-09-09","foreign_net":-634.0,"institution_net":0.0,"retail_net":634.0},{"date":"2026-09-08","foreign_net":-642.0,"institution_net":0.0,"retail_net":642.0},{"date":"2026-09-07","foreign_net":11.0,"institution_net":0.0,"retail_net":-11.0}],"periods":{"d1":{"foreign_net":-390.0,"institution_net":0,"retail_net":390.0},"d3":{"foreign_net":-1042.0,"institution_net":0,"retail_net":1042.0},"d7":{"foreign_net":-1059.0,"institution_net":0,"retail_net":1059.0},"d14":{"foreign_net":-3282.0,"institution_net":0,"retail_net":3282.0},"d30":{"foreign_net":-12153.0,"institution_net":0,"retail_net":12153.0}}},"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":"PER 0.67x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +40.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":40.5,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":114.9,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 12.7%","metrics":[{"name":"ROE","value":12.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":12.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.8,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.1,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":68,"summary":"유동비율 5.6x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":5.63,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.04,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 0.67x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +40.5%"},"profitability":{"grade":"C","reason":"ROE 12.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":12.14,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":12.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"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":28.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 40% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 40% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":0.67,"current_pbr":0.08,"per_5y_high":13.44,"per_5y_low":0.37,"per_5y_avg":4.82,"per_percentile":66.7,"pbr_5y_high":0.19,"pbr_5y_low":0.02,"pbr_5y_avg":0.05,"pbr_percentile":77.8,"per_5y_median":0.65,"pbr_5y_median":0.03,"history":[{"quarter":"2024-Q2","per":13.44,"pbr":0.04},{"quarter":"2024-Q3","per":0.37,"pbr":0.03},{"quarter":"2024-Q4","per":null,"pbr":0.03},{"quarter":"2025-Q1","per":null,"pbr":0.03},{"quarter":"2025-Q2","per":null,"pbr":0.02},{"quarter":"2025-Q3","per":null,"pbr":0.02},{"quarter":"2025-Q4","per":null,"pbr":0.02},{"quarter":"2026-Q1","per":null,"pbr":0.19},{"quarter":"2026-Q2","per":0.65,"pbr":0.09},{"quarter":"현재","per":0.67,"pbr":0.08}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":541.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":521.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":461.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":331.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3162.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1746.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":13.44,"eps":48.72,"close":655.0,"source":"reported"},{"date":"2024-07","per":14.88,"eps":48.72,"close":725.0,"source":"reported"},{"date":"2024-08","per":14.72,"eps":48.72,"close":717.0,"source":"reported"},{"date":"2024-09","per":0.37,"eps":1452.69,"close":541.0,"source":"reported"},{"date":"2024-10","per":0.36,"eps":1452.69,"close":527.0,"source":"reported"},{"date":"2024-11","per":0.32,"eps":1452.69,"close":458.0,"source":"reported"},{"date":"2026-06","per":0.65,"eps":2701.43,"close":1746.0,"source":"reported"},{"date":"2026-07","per":0.62,"eps":2701.43,"close":1666.0,"source":"reported"},{"date":"2026-08","per":0.69,"eps":2701.43,"close":1860.0,"source":"reported"},{"date":"2026-09","per":0.7,"eps":2701.43,"close":1887.0,"source":"reported"},{"date":"2026-10","per":0.68,"eps":2701.43,"close":1829.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.31,"std":6.16,"upper_1sd":10.47,"lower_1sd":0.0,"current":0.68,"count":11},"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":"PER","value":"0.7배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"12.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:11.303700+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":0.12743795028149293,"dividend_yield":null,"eps":3410.0,"revenue":3402587128.0,"operating_income":80582303.0,"net_income":46085784863.0,"market_cap":null,"profit_margin":13.544336450272963,"operating_margin":0.023682656745770185,"roa":0.12144682205189955,"gross_margin":0.28952773579057633,"total_equity":361633130172.0,"total_assets":379472958488.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.11,"roe":-0.010616442294401821,"dividend_yield":null,"eps":-291.82,"revenue":2422544842.0,"operating_income":-541633569.0,"net_income":-3221564216.0,"market_cap":33800000000.0,"profit_margin":-1.3298264536314413,"operating_margin":-0.22358040999267498,"roa":-0.010145493099350445,"gross_margin":0.14976433942930498,"total_equity":303450452295.0,"total_assets":317536484866.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.010991585775901293,"dividend_yield":null,"eps":-305.24,"revenue":2427703796.0,"operating_income":-506693135.0,"net_income":-3369681447.0,"market_cap":null,"profit_margin":-1.3880117716799087,"operating_margin":-0.20871291457996302,"roa":-0.010515290816143767,"gross_margin":0.1590145048321208,"total_equity":306569180799.0,"total_assets":320455373600.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.003977156843132845,"dividend_yield":null,"eps":-111.51,"revenue":2528810384.0,"operating_income":-408744120.0,"net_income":-1231005417.0,"market_cap":null,"profit_margin":-0.4867922975912614,"operating_margin":-0.1616349421001112,"roa":-0.003788972647217299,"gross_margin":0.2062216353980299,"total_equity":309518951742.0,"total_assets":324891608258.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0005454065401578107,"dividend_yield":null,"eps":15.36,"revenue":1508302240.0,"operating_income":-1565053658.0,"net_income":169554757.0,"market_cap":null,"profit_margin":0.11241431094075681,"operating_margin":-1.0376260251393647,"roa":0.0005198012259505568,"gross_margin":-0.4123835717435519,"total_equity":310877748094.0,"total_assets":326191529637.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004001892979314643,"dividend_yield":null,"eps":-108.99,"revenue":3342441164.0,"operating_income":194096719.0,"net_income":-1203169118.0,"market_cap":null,"profit_margin":-0.3599671793654346,"operating_margin":0.05807034723319366,"roa":-0.003792875834041826,"gross_margin":0.3568657009873996,"total_equity":300649998443.0,"total_assets":317218166543.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2141111471234782,"dividend_yield":null,"eps":-5854.51,"revenue":4774651357.0,"operating_income":966608518.0,"net_income":-64630667884.0,"market_cap":null,"profit_margin":-13.536206740885186,"operating_margin":0.20244588467865382,"roa":-0.19299026226833976,"gross_margin":0.26801652588180797,"total_equity":301855689217.0,"total_assets":334890823632.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05119657597375964,"dividend_yield":null,"eps":1503.97,"revenue":3300200340.0,"operating_income":73416624.0,"net_income":16603025220.0,"market_cap":null,"profit_margin":5.030914341400256,"operating_margin":0.02224611127698993,"roa":0.04559847800319303,"gross_margin":0.3441089461253737,"total_equity":324299524025.0,"total_assets":364113583327.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08898597322214137,"dividend_yield":null,"eps":-2481.12,"revenue":4923641272.0,"operating_income":785593826.0,"net_income":-27390243837.0,"market_cap":null,"profit_margin":-5.563005573286615,"operating_margin":0.1595554555258834,"roa":-0.08019938089722235,"gross_margin":0.37178532693069843,"total_equity":307804059957.0,"total_assets":341526873781.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.14164984875102318,"dividend_yield":null,"eps":4293.47,"revenue":3401474205.0,"operating_income":2065437.0,"net_income":47397584165.0,"market_cap":null,"profit_margin":13.934424108031711,"operating_margin":0.0006072181870331131,"roa":0.130074027853705,"gross_margin":0.32894508956007207,"total_equity":334610905574.0,"total_assets":364389301593.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07161857104268146,"dividend_yield":null,"eps":-1863.63,"revenue":4402540955.0,"operating_income":260228249.0,"net_income":-20573499520.0,"market_cap":null,"profit_margin":-4.673096679914929,"operating_margin":0.059108649223230225,"roa":-0.06499143766775624,"gross_margin":0.2910831542735756,"total_equity":287264870277.0,"total_assets":316557076721.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.021607300101659066,"dividend_yield":null,"eps":100.0,"revenue":3931149642.0,"operating_income":490781903.0,"net_income":5764988960.0,"market_cap":null,"profit_margin":1.466489318648023,"operating_margin":0.12484437065344357,"roa":0.019281260402744135,"gross_margin":0.3993087511167299,"total_equity":266807464740.0,"total_assets":298994403871.0}],"current_price":1805.0,"change_pct":-1.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2113.0},{"date":"2016-10-25","close":2106.0},{"date":"2016-10-26","close":2101.0},{"date":"2016-10-27","close":2366.0},{"date":"2016-10-28","close":2319.0},{"date":"2016-10-31","close":2354.0},{"date":"2016-11-01","close":2329.0},{"date":"2016-11-02","close":2103.0},{"date":"2016-11-03","close":2131.0},{"date":"2016-11-04","close":2163.0},{"date":"2016-11-07","close":2334.0},{"date":"2016-11-08","close":3030.0},{"date":"2016-11-09","close":3936.0},{"date":"2016-11-10","close":3961.0},{"date":"2016-11-11","close":3956.0},{"date":"2016-11-14","close":3676.0},{"date":"2016-11-15","close":3731.0},{"date":"2016-11-16","close":3260.0},{"date":"2016-11-17","close":3055.0},{"date":"2016-11-18","close":3100.0},{"date":"2016-11-21","close":2950.0},{"date":"2016-11-22","close":2604.0},{"date":"2016-11-23","close":2679.0},{"date":"2016-11-24","close":2564.0},{"date":"2016-11-25","close":2461.0},{"date":"2016-11-28","close":2554.0},{"date":"2016-11-29","close":2496.0},{"date":"2016-11-30","close":2394.0},{"date":"2016-12-01","close":2304.0},{"date":"2016-12-02","close":2178.0},{"date":"2016-12-05","close":1923.0},{"date":"2016-12-06","close":1926.0},{"date":"2016-12-07","close":1705.0},{"date":"2016-12-08","close":1785.0},{"date":"2016-12-09","close":1943.0},{"date":"2016-12-12","close":1858.0},{"date":"2016-12-13","close":1928.0},{"date":"2016-12-14","close":1976.0},{"date":"2016-12-15","close":1968.0},{"date":"2016-12-16","close":1968.0},{"date":"2016-12-19","close":1938.0},{"date":"2016-12-20","close":1988.0},{"date":"2016-12-21","close":2136.0},{"date":"2016-12-22","close":2216.0},{"date":"2016-12-23","close":2106.0},{"date":"2016-12-26","close":2001.0},{"date":"2016-12-27","close":1996.0},{"date":"2016-12-28","close":2474.0},{"date":"2016-12-29","close":2719.0},{"date":"2017-01-02","close":3035.0},{"date":"2017-01-03","close":3085.0},{"date":"2017-01-04","close":3285.0},{"date":"2017-01-05","close":3315.0},{"date":"2017-01-06","close":3205.0},{"date":"2017-01-09","close":3220.0},{"date":"2017-01-10","close":3225.0},{"date":"2017-01-11","close":3240.0},{"date":"2017-01-12","close":3025.0},{"date":"2017-01-13","close":2910.0},{"date":"2017-01-16","close":2965.0},{"date":"2017-01-17","close":2799.0},{"date":"2017-01-18","close":2684.0},{"date":"2017-01-19","close":2744.0},{"date":"2017-01-20","close":2569.0},{"date":"2017-01-23","close":2574.0},{"date":"2017-01-24","close":2699.0},{"date":"2017-01-25","close":2629.0},{"date":"2017-01-26","close":2714.0},{"date":"2017-01-31","close":2719.0},{"date":"2017-02-01","close":2754.0},{"date":"2017-02-02","close":2614.0},{"date":"2017-02-03","close":2269.0},{"date":"2017-02-06","close":2369.0},{"date":"2017-02-07","close":2211.0},{"date":"2017-02-08","close":2173.0},{"date":"2017-02-09","close":2153.0},{"date":"2017-02-10","close":2234.0},{"date":"2017-02-13","close":2196.0},{"date":"2017-02-14","close":2121.0},{"date":"2017-02-15","close":2038.0},{"date":"2017-02-16","close":2061.0},{"date":"2017-02-17","close":2068.0},{"date":"2017-02-20","close":2128.0},{"date":"2017-02-21","close":2103.0},{"date":"2017-02-22","close":2118.0},{"date":"2017-02-23","close":2013.0},{"date":"2017-02-24","close":1973.0},{"date":"2017-02-27","close":1948.0},{"date":"2017-02-28","close":1941.0},{"date":"2017-03-02","close":1943.0},{"date":"2017-03-03","close":1863.0},{"date":"2017-03-06","close":1865.0},{"date":"2017-03-07","close":1928.0},{"date":"2017-03-08","close":1928.0},{"date":"2017-03-09","close":2053.0},{"date":"2017-03-10","close":2161.0},{"date":"2017-03-13","close":2146.0},{"date":"2017-03-14","close":2123.0},{"date":"2017-03-15","close":2051.0},{"date":"2017-03-16","close":2068.0},{"date":"2017-03-17","close":2043.0},{"date":"2017-03-20","close":1996.0},{"date":"2017-03-21","close":1913.0},{"date":"2017-03-22","close":1896.0},{"date":"2017-03-23","close":1893.0},{"date":"2017-03-24","close":1948.0},{"date":"2017-03-27","close":1913.0},{"date":"2017-03-28","close":1896.0},{"date":"2017-03-29","close":2026.0},{"date":"2017-03-30","close":1961.0},{"date":"2017-03-31","close":2081.0},{"date":"2017-04-03","close":2604.0},{"date":"2017-04-04","close":2276.0},{"date":"2017-04-05","close":2336.0},{"date":"2017-04-06","close":2244.0},{"date":"2017-04-07","close":2266.0},{"date":"2017-04-10","close":2236.0},{"date":"2017-04-11","close":2168.0},{"date":"2017-04-12","close":2168.0},{"date":"2017-04-13","close":2141.0},{"date":"2017-04-14","close":2153.0},{"date":"2017-04-17","close":2206.0},{"date":"2017-04-18","close":2214.0},{"date":"2017-04-19","close":2168.0},{"date":"2017-04-20","close":2133.0},{"date":"2017-04-21","close":2103.0},{"date":"2017-04-24","close":2006.0},{"date":"2017-04-25","close":2016.0},{"date":"2017-04-26","close":2023.0},{"date":"2017-04-27","close":1988.0},{"date":"2017-04-28","close":1998.0},{"date":"2017-05-02","close":1958.0},{"date":"2017-05-04","close":2003.0},{"date":"2017-05-08","close":1993.0},{"date":"2017-05-10","close":1998.0},{"date":"2017-05-11","close":2046.0},{"date":"2017-05-12","close":2001.0},{"date":"2017-05-15","close":2021.0},{"date":"2017-05-16","close":1988.0},{"date":"2017-05-17","close":1988.0},{"date":"2017-05-18","close":1928.0},{"date":"2017-05-19","close":1903.0},{"date":"2017-05-22","close":1790.0},{"date":"2017-05-23","close":1815.0},{"date":"2017-05-24","close":1833.0},{"date":"2017-05-25","close":1908.0},{"date":"2017-05-26","close":1926.0},{"date":"2017-05-29","close":1901.0},{"date":"2017-05-30","close":1860.0},{"date":"2017-05-31","close":1901.0},{"date":"2017-06-01","close":1886.0},{"date":"2017-06-02","close":1888.0},{"date":"2017-06-05","close":1913.0},{"date":"2017-06-07","close":1878.0},{"date":"2017-06-08","close":1853.0},{"date":"2017-06-09","close":1863.0},{"date":"2017-06-12","close":1903.0},{"date":"2017-06-13","close":1893.0},{"date":"2017-06-14","close":1873.0},{"date":"2017-06-15","close":1911.0},{"date":"2017-06-16","close":1883.0},{"date":"2017-06-19","close":1855.0},{"date":"2017-06-20","close":1893.0},{"date":"2017-06-21","close":1873.0},{"date":"2017-06-22","close":1865.0},{"date":"2017-06-23","close":1860.0},{"date":"2017-06-26","close":1855.0},{"date":"2017-06-27","close":1853.0},{"date":"2017-06-28","close":1833.0},{"date":"2017-06-29","close":1808.0},{"date":"2017-06-30","close":1800.0},{"date":"2017-07-03","close":1785.0},{"date":"2017-07-04","close":1795.0},{"date":"2017-07-05","close":1788.0},{"date":"2017-07-06","close":1770.0},{"date":"2017-07-07","close":1723.0},{"date":"2017-07-10","close":1673.0},{"date":"2017-07-11","close":1675.0},{"date":"2017-07-12","close":1610.0},{"date":"2017-07-13","close":1600.0},{"date":"2017-07-14","close":1515.0},{"date":"2017-07-17","close":1517.0},{"date":"2017-07-18","close":1547.0},{"date":"2017-07-19","close":1713.0},{"date":"2017-07-20","close":1668.0},{"date":"2017-07-21","close":1665.0},{"date":"2017-07-24","close":1620.0},{"date":"2017-07-25","close":1598.0},{"date":"2017-07-26","close":1648.0},{"date":"2017-07-27","close":1658.0},{"date":"2017-07-28","close":1605.0},{"date":"2017-07-31","close":2086.0},{"date":"2017-08-01","close":1948.0},{"date":"2017-08-02","close":1928.0},{"date":"2017-08-03","close":1873.0},{"date":"2017-08-04","close":1860.0},{"date":"2017-08-07","close":1860.0},{"date":"2017-08-08","close":1893.0},{"date":"2017-08-09","close":1858.0},{"date":"2017-08-10","close":1780.0},{"date":"2017-08-11","close":1703.0},{"date":"2017-08-14","close":1615.0},{"date":"2017-08-16","close":1653.0},{"date":"2017-08-17","close":1663.0},{"date":"2017-08-18","close":1660.0},{"date":"2017-08-21","close":1715.0},{"date":"2017-08-22","close":1725.0},{"date":"2017-08-23","close":1725.0},{"date":"2017-08-24","close":1725.0},{"date":"2017-08-25","close":1730.0},{"date":"2017-08-28","close":1823.0},{"date":"2017-08-29","close":1815.0},{"date":"2017-08-30","close":1855.0},{"date":"2017-08-31","close":1870.0},{"date":"2017-09-01","close":1873.0},{"date":"2017-09-04","close":1783.0},{"date":"2017-09-05","close":1763.0},{"date":"2017-09-06","close":1733.0},{"date":"2017-09-07","close":1758.0},{"date":"2017-09-08","close":1703.0},{"date":"2017-09-11","close":1768.0},{"date":"2017-09-12","close":1773.0},{"date":"2017-09-13","close":1795.0},{"date":"2017-09-14","close":1808.0},{"date":"2017-09-15","close":1853.0},{"date":"2017-09-18","close":1805.0},{"date":"2017-09-19","close":1803.0},{"date":"2017-09-20","close":1808.0},{"date":"2017-09-21","close":1813.0},{"date":"2017-09-22","close":1735.0},{"date":"2017-09-25","close":1650.0},{"date":"2017-09-26","close":1660.0},{"date":"2017-09-27","close":1845.0},{"date":"2017-09-28","close":1748.0},{"date":"2017-09-29","close":1760.0},{"date":"2017-10-10","close":1715.0},{"date":"2017-10-11","close":1748.0},{"date":"2017-10-12","close":1753.0},{"date":"2017-10-13","close":1723.0},{"date":"2017-10-16","close":1678.0},{"date":"2017-10-17","close":1668.0},{"date":"2017-10-18","close":1678.0},{"date":"2017-10-19","close":1658.0},{"date":"2017-10-20","close":1655.0},{"date":"2017-10-23","close":1668.0},{"date":"2017-10-24","close":1665.0},{"date":"2017-10-25","close":1628.0},{"date":"2017-10-26","close":1613.0},{"date":"2017-10-27","close":1598.0},{"date":"2017-10-30","close":1610.0},{"date":"2017-10-31","close":1598.0},{"date":"2017-11-01","close":1618.0},{"date":"2017-11-02","close":1638.0},{"date":"2017-11-03","close":1698.0},{"date":"2017-11-06","close":1693.0},{"date":"2017-11-07","close":1700.0},{"date":"2017-11-08","close":1703.0},{"date":"2017-11-09","close":1778.0},{"date":"2017-11-10","close":1778.0},{"date":"2017-11-13","close":1928.0},{"date":"2017-11-14","close":1858.0},{"date":"2017-11-15","close":1805.0},{"date":"2017-11-16","close":1803.0},{"date":"2017-11-17","close":1765.0},{"date":"2017-11-20","close":2093.0},{"date":"2017-11-21","close":1963.0},{"date":"2017-11-22","close":1813.0},{"date":"2017-11-23","close":1808.0},{"date":"2017-11-24","close":1803.0},{"date":"2017-11-27","close":1768.0},{"date":"2017-11-28","close":1808.0},{"date":"2017-11-29","close":1823.0},{"date":"2017-11-30","close":1738.0},{"date":"2017-12-01","close":1785.0},{"date":"2017-12-04","close":1805.0},{"date":"2017-12-05","close":1778.0},{"date":"2017-12-06","close":1728.0},{"date":"2017-12-07","close":1663.0},{"date":"2017-12-08","close":1633.0},{"date":"2017-12-11","close":1630.0},{"date":"2017-12-12","close":1625.0},{"date":"2017-12-13","close":1658.0},{"date":"2017-12-14","close":1645.0},{"date":"2017-12-15","close":1645.0},{"date":"2017-12-18","close":1610.0},{"date":"2017-12-19","close":1562.0},{"date":"2017-12-20","close":1527.0},{"date":"2017-12-21","close":1505.0},{"date":"2017-12-22","close":1580.0},{"date":"2017-12-26","close":1605.0},{"date":"2017-12-27","close":1633.0},{"date":"2017-12-28","close":1623.0},{"date":"2018-01-02","close":1723.0},{"date":"2018-01-03","close":1743.0},{"date":"2018-01-04","close":1723.0},{"date":"2018-01-05","close":1718.0},{"date":"2018-01-08","close":1750.0},{"date":"2018-01-09","close":1655.0},{"date":"2018-01-10","close":1605.0},{"date":"2018-01-11","close":1603.0},{"date":"2018-01-12","close":1623.0},{"date":"2018-01-15","close":1683.0},{"date":"2018-01-16","close":1683.0},{"date":"2018-01-17","close":1658.0},{"date":"2018-01-18","close":1705.0},{"date":"2018-01-19","close":1703.0},{"date":"2018-01-22","close":1713.0},{"date":"2018-01-23","close":1793.0},{"date":"2018-01-24","close":1795.0},{"date":"2018-01-25","close":1968.0},{"date":"2018-01-26","close":2126.0},{"date":"2018-01-29","close":2204.0},{"date":"2018-01-30","close":2141.0},{"date":"2018-01-31","close":1981.0},{"date":"2018-02-01","close":1911.0},{"date":"2018-02-02","close":1858.0},{"date":"2018-02-05","close":1820.0},{"date":"2018-02-06","close":1850.0},{"date":"2018-02-07","close":1708.0},{"date":"2018-02-08","close":1765.0},{"date":"2018-02-09","close":1718.0},{"date":"2018-02-12","close":1675.0},{"date":"2018-02-13","close":1628.0},{"date":"2018-02-14","close":1663.0},{"date":"2018-02-19","close":1660.0},{"date":"2018-02-20","close":1710.0},{"date":"2018-02-21","close":1710.0},{"date":"2018-02-22","close":1698.0},{"date":"2018-02-23","close":1663.0},{"date":"2018-02-26","close":1663.0},{"date":"2018-02-27","close":1620.0},{"date":"2018-02-28","close":1568.0},{"date":"2018-03-02","close":1573.0},{"date":"2018-03-05","close":1603.0},{"date":"2018-03-06","close":1603.0},{"date":"2018-03-07","close":1552.0},{"date":"2018-03-08","close":1613.0},{"date":"2018-03-09","close":1638.0},{"date":"2018-03-12","close":1630.0},{"date":"2018-03-13","close":1685.0},{"date":"2018-03-14","close":1668.0},{"date":"2018-03-15","close":1693.0},{"date":"2018-03-16","close":1775.0},{"date":"2018-03-19","close":1715.0},{"date":"2018-03-20","close":1713.0},{"date":"2018-03-21","close":1688.0},{"date":"2018-03-22","close":1703.0},{"date":"2018-03-23","close":1623.0},{"date":"2018-03-26","close":1615.0},{"date":"2018-03-27","close":1650.0},{"date":"2018-03-28","close":1600.0},{"date":"2018-03-29","close":1615.0},{"date":"2018-03-30","close":1605.0},{"date":"2018-04-02","close":1578.0},{"date":"2018-04-03","close":1620.0},{"date":"2018-04-04","close":1555.0},{"date":"2018-04-05","close":1590.0},{"date":"2018-04-06","close":1593.0},{"date":"2018-04-09","close":1650.0},{"date":"2018-04-10","close":1650.0},{"date":"2018-04-11","close":1680.0},{"date":"2018-04-12","close":1673.0},{"date":"2018-04-13","close":1688.0},{"date":"2018-04-16","close":1740.0},{"date":"2018-04-17","close":1750.0},{"date":"2018-04-18","close":1673.0},{"date":"2018-04-19","close":1598.0},{"date":"2018-04-20","close":1603.0},{"date":"2018-04-23","close":1560.0},{"date":"2018-04-24","close":1560.0},{"date":"2018-04-25","close":1583.0},{"date":"2018-04-26","close":1595.0},{"date":"2018-04-27","close":1630.0},{"date":"2018-04-30","close":1573.0},{"date":"2018-05-02","close":1522.0},{"date":"2018-05-03","close":1527.0},{"date":"2018-05-04","close":1502.0},{"date":"2018-05-08","close":1467.0},{"date":"2018-05-09","close":1482.0},{"date":"2018-05-10","close":1537.0},{"date":"2018-05-11","close":1540.0},{"date":"2018-05-14","close":1480.0},{"date":"2018-05-15","close":1367.0},{"date":"2018-05-16","close":1375.0},{"date":"2018-05-17","close":1392.0},{"date":"2018-05-18","close":1395.0},{"date":"2018-05-21","close":1377.0},{"date":"2018-05-23","close":1462.0},{"date":"2018-05-24","close":1583.0},{"date":"2018-05-25","close":1517.0},{"date":"2018-05-28","close":1422.0},{"date":"2018-05-29","close":1465.0},{"date":"2018-05-30","close":1520.0},{"date":"2018-05-31","close":1517.0},{"date":"2018-06-01","close":1527.0},{"date":"2018-06-04","close":1585.0},{"date":"2018-06-05","close":1557.0},{"date":"2018-06-07","close":1603.0},{"date":"2018-06-08","close":1603.0},{"date":"2018-06-11","close":1585.0},{"date":"2018-06-12","close":1588.0},{"date":"2018-06-14","close":1565.0},{"date":"2018-06-15","close":1510.0},{"date":"2018-06-18","close":1435.0},{"date":"2018-06-19","close":1440.0},{"date":"2018-06-20","close":1440.0},{"date":"2018-06-21","close":1400.0},{"date":"2018-06-22","close":1400.0},{"date":"2018-06-25","close":1435.0},{"date":"2018-06-26","close":1415.0},{"date":"2018-06-27","close":1420.0},{"date":"2018-06-28","close":1385.0},{"date":"2018-06-29","close":1370.0},{"date":"2018-07-02","close":1305.0},{"date":"2018-07-03","close":1320.0},{"date":"2018-07-04","close":1295.0},{"date":"2018-07-05","close":1280.0},{"date":"2018-07-06","close":1240.0},{"date":"2018-07-09","close":1240.0},{"date":"2018-07-10","close":1240.0},{"date":"2018-07-11","close":1225.0},{"date":"2018-07-12","close":1235.0},{"date":"2018-07-13","close":1295.0},{"date":"2018-07-16","close":1300.0},{"date":"2018-07-17","close":1280.0},{"date":"2018-07-18","close":1270.0},{"date":"2018-07-19","close":1270.0},{"date":"2018-07-20","close":1255.0},{"date":"2018-07-23","close":1185.0},{"date":"2018-07-24","close":1185.0},{"date":"2018-07-25","close":1150.0},{"date":"2018-07-26","close":1155.0},{"date":"2018-07-27","close":1185.0},{"date":"2018-07-30","close":1165.0},{"date":"2018-07-31","close":1175.0},{"date":"2018-08-01","close":1210.0},{"date":"2018-08-02","close":1200.0},{"date":"2018-08-03","close":1215.0},{"date":"2018-08-06","close":1205.0},{"date":"2018-08-07","close":1245.0},{"date":"2018-08-08","close":1225.0},{"date":"2018-08-09","close":1220.0},{"date":"2018-08-10","close":1210.0},{"date":"2018-08-13","close":1150.0},{"date":"2018-08-14","close":1165.0},{"date":"2018-08-16","close":1165.0},{"date":"2018-08-17","close":1220.0},{"date":"2018-08-20","close":1220.0},{"date":"2018-08-21","close":1285.0},{"date":"2018-08-22","close":1275.0},{"date":"2018-08-23","close":1275.0},{"date":"2018-08-24","close":1275.0},{"date":"2018-08-27","close":1315.0},{"date":"2018-08-28","close":1360.0},{"date":"2018-08-29","close":1355.0},{"date":"2018-08-30","close":1345.0},{"date":"2018-08-31","close":1370.0},{"date":"2018-09-03","close":1355.0},{"date":"2018-09-04","close":1315.0},{"date":"2018-09-05","close":1315.0},{"date":"2018-09-06","close":1290.0},{"date":"2018-09-07","close":1240.0},{"date":"2018-09-10","close":1240.0},{"date":"2018-09-11","close":1230.0},{"date":"2018-09-12","close":1240.0},{"date":"2018-09-13","close":1230.0},{"date":"2018-09-14","close":1235.0},{"date":"2018-09-17","close":1195.0},{"date":"2018-09-18","close":1185.0},{"date":"2018-09-19","close":1185.0},{"date":"2018-09-20","close":1160.0},{"date":"2018-09-21","close":1190.0},{"date":"2018-09-27","close":1235.0},{"date":"2018-09-28","close":1210.0},{"date":"2018-10-01","close":1230.0},{"date":"2018-10-02","close":1200.0},{"date":"2018-10-04","close":1155.0},{"date":"2018-10-05","close":1135.0},{"date":"2018-10-08","close":1140.0},{"date":"2018-10-10","close":1085.0},{"date":"2018-10-11","close":1030.0},{"date":"2018-10-12","close":1035.0},{"date":"2018-10-15","close":1030.0},{"date":"2018-10-16","close":1040.0},{"date":"2018-10-17","close":1040.0},{"date":"2018-10-18","close":1035.0},{"date":"2018-10-19","close":1005.0},{"date":"2018-10-22","close":983.0},{"date":"2018-10-23","close":942.0},{"date":"2018-10-24","close":900.0},{"date":"2018-10-25","close":920.0},{"date":"2018-10-26","close":872.0},{"date":"2018-10-29","close":820.0},{"date":"2018-10-30","close":832.0},{"date":"2018-10-31","close":1060.0},{"date":"2018-11-01","close":1010.0},{"date":"2018-11-02","close":1010.0},{"date":"2018-11-05","close":977.0},{"date":"2018-11-06","close":947.0},{"date":"2018-11-07","close":946.0},{"date":"2018-11-08","close":946.0},{"date":"2018-11-09","close":928.0},{"date":"2018-11-12","close":903.0},{"date":"2018-11-13","close":905.0},{"date":"2018-11-14","close":901.0},{"date":"2018-11-15","close":886.0},{"date":"2018-11-16","close":907.0},{"date":"2018-11-19","close":940.0},{"date":"2018-11-20","close":930.0},{"date":"2018-11-21","close":925.0},{"date":"2018-11-22","close":924.0},{"date":"2018-11-23","close":930.0},{"date":"2018-11-26","close":940.0},{"date":"2018-11-27","close":940.0},{"date":"2018-11-28","close":936.0},{"date":"2018-11-29","close":929.0},{"date":"2018-11-30","close":913.0},{"date":"2018-12-03","close":912.0},{"date":"2018-12-04","close":897.0},{"date":"2018-12-05","close":868.0},{"date":"2018-12-06","close":850.0},{"date":"2018-12-07","close":834.0},{"date":"2018-12-10","close":799.0},{"date":"2018-12-11","close":759.0},{"date":"2018-12-12","close":764.0},{"date":"2018-12-13","close":764.0},{"date":"2018-12-14","close":748.0},{"date":"2018-12-17","close":712.0},{"date":"2018-12-18","close":718.0},{"date":"2018-12-19","close":717.0},{"date":"2018-12-20","close":700.0},{"date":"2018-12-21","close":694.0},{"date":"2018-12-24","close":701.0},{"date":"2018-12-26","close":680.0},{"date":"2018-12-27","close":715.0},{"date":"2018-12-28","close":735.0},{"date":"2019-01-02","close":736.0},{"date":"2019-01-03","close":690.0},{"date":"2019-01-04","close":728.0},{"date":"2019-01-07","close":740.0},{"date":"2019-01-08","close":707.0},{"date":"2019-01-09","close":712.0},{"date":"2019-01-10","close":720.0},{"date":"2019-01-11","close":768.0},{"date":"2019-01-14","close":830.0},{"date":"2019-01-15","close":860.0},{"date":"2019-01-16","close":845.0},{"date":"2019-01-17","close":809.0},{"date":"2019-01-18","close":795.0},{"date":"2019-01-21","close":790.0},{"date":"2019-01-22","close":800.0},{"date":"2019-01-23","close":801.0},{"date":"2019-01-24","close":806.0},{"date":"2019-01-25","close":817.0},{"date":"2019-01-28","close":818.0},{"date":"2019-01-29","close":800.0},{"date":"2019-01-30","close":802.0},{"date":"2019-01-31","close":806.0},{"date":"2019-02-01","close":807.0},{"date":"2019-02-07","close":826.0},{"date":"2019-02-08","close":826.0},{"date":"2019-02-11","close":778.0},{"date":"2019-02-12","close":805.0},{"date":"2019-02-13","close":790.0},{"date":"2019-02-14","close":760.0},{"date":"2019-02-15","close":747.0},{"date":"2019-02-18","close":750.0},{"date":"2019-02-19","close":772.0},{"date":"2019-02-20","close":789.0},{"date":"2019-02-21","close":780.0},{"date":"2019-02-22","close":779.0},{"date":"2019-02-25","close":793.0},{"date":"2019-02-26","close":801.0},{"date":"2019-02-27","close":797.0},{"date":"2019-02-28","close":780.0},{"date":"2019-03-04","close":806.0},{"date":"2019-03-05","close":802.0},{"date":"2019-03-06","close":786.0},{"date":"2019-03-07","close":785.0},{"date":"2019-03-08","close":804.0},{"date":"2019-03-11","close":776.0},{"date":"2019-03-12","close":790.0},{"date":"2019-03-13","close":786.0},{"date":"2019-03-14","close":795.0},{"date":"2019-03-15","close":787.0},{"date":"2019-03-18","close":790.0},{"date":"2019-03-19","close":771.0},{"date":"2019-03-20","close":741.0},{"date":"2019-03-21","close":776.0},{"date":"2019-03-22","close":776.0},{"date":"2019-03-25","close":766.0},{"date":"2019-03-26","close":766.0},{"date":"2019-03-27","close":761.0},{"date":"2019-03-28","close":749.0},{"date":"2019-03-29","close":773.0},{"date":"2019-04-01","close":768.0},{"date":"2019-04-02","close":785.0},{"date":"2019-04-03","close":798.0},{"date":"2019-04-04","close":929.0},{"date":"2019-04-05","close":880.0},{"date":"2019-04-08","close":848.0},{"date":"2019-04-09","close":832.0},{"date":"2019-04-10","close":832.0},{"date":"2019-04-11","close":858.0},{"date":"2019-04-12","close":859.0},{"date":"2019-04-15","close":853.0},{"date":"2019-04-16","close":835.0},{"date":"2019-04-17","close":841.0},{"date":"2019-04-18","close":848.0},{"date":"2019-04-19","close":854.0},{"date":"2019-04-22","close":890.0},{"date":"2019-04-23","close":897.0},{"date":"2019-04-24","close":880.0},{"date":"2019-04-25","close":857.0},{"date":"2019-04-26","close":849.0},{"date":"2019-04-29","close":869.0},{"date":"2019-04-30","close":857.0},{"date":"2019-05-02","close":868.0},{"date":"2019-05-03","close":865.0},{"date":"2019-05-07","close":840.0},{"date":"2019-05-08","close":820.0},{"date":"2019-05-09","close":817.0},{"date":"2019-05-10","close":802.0},{"date":"2019-05-13","close":800.0},{"date":"2019-05-14","close":801.0},{"date":"2019-05-15","close":804.0},{"date":"2019-05-16","close":804.0},{"date":"2019-05-17","close":806.0},{"date":"2019-05-20","close":810.0},{"date":"2019-05-21","close":793.0},{"date":"2019-05-22","close":804.0},{"date":"2019-05-23","close":775.0},{"date":"2019-05-24","close":773.0},{"date":"2019-05-27","close":774.0},{"date":"2019-05-28","close":770.0},{"date":"2019-05-29","close":729.0},{"date":"2019-05-30","close":730.0},{"date":"2019-05-31","close":740.0},{"date":"2019-06-03","close":710.0},{"date":"2019-06-04","close":708.0},{"date":"2019-06-05","close":708.0},{"date":"2019-06-07","close":711.0},{"date":"2019-06-10","close":713.0},{"date":"2019-06-11","close":720.0},{"date":"2019-06-12","close":721.0},{"date":"2019-06-13","close":734.0},{"date":"2019-06-14","close":738.0},{"date":"2019-06-17","close":731.0},{"date":"2019-06-18","close":725.0},{"date":"2019-06-19","close":721.0},{"date":"2019-06-20","close":727.0},{"date":"2019-06-21","close":728.0},{"date":"2019-06-24","close":717.0},{"date":"2019-06-25","close":695.0},{"date":"2019-06-26","close":694.0},{"date":"2019-06-27","close":694.0},{"date":"2019-06-28","close":694.0},{"date":"2019-07-01","close":697.0},{"date":"2019-07-02","close":700.0},{"date":"2019-07-03","close":695.0},{"date":"2019-07-04","close":686.0},{"date":"2019-07-05","close":695.0},{"date":"2019-07-08","close":678.0},{"date":"2019-07-09","close":677.0},{"date":"2019-07-10","close":677.0},{"date":"2019-07-11","close":680.0},{"date":"2019-07-12","close":674.0},{"date":"2019-07-15","close":660.0},{"date":"2019-07-16","close":650.0},{"date":"2019-07-17","close":632.0},{"date":"2019-07-18","close":627.0},{"date":"2019-07-19","close":640.0},{"date":"2019-07-22","close":646.0},{"date":"2019-07-23","close":632.0},{"date":"2019-07-24","close":636.0},{"date":"2019-07-25","close":616.0},{"date":"2019-07-26","close":600.0},{"date":"2019-07-29","close":560.0},{"date":"2019-07-30","close":560.0},{"date":"2019-07-31","close":568.0},{"date":"2019-08-01","close":569.0},{"date":"2019-08-02","close":548.0},{"date":"2019-08-05","close":527.0},{"date":"2019-08-06","close":531.0},{"date":"2019-08-07","close":529.0},{"date":"2019-08-08","close":535.0},{"date":"2019-08-09","close":540.0},{"date":"2019-08-12","close":549.0},{"date":"2019-08-13","close":545.0},{"date":"2019-08-14","close":557.0},{"date":"2019-08-16","close":559.0},{"date":"2019-08-19","close":562.0},{"date":"2019-08-20","close":587.0},{"date":"2019-08-21","close":586.0},{"date":"2019-08-22","close":576.0},{"date":"2019-08-23","close":572.0},{"date":"2019-08-26","close":550.0},{"date":"2019-08-27","close":550.0},{"date":"2019-08-28","close":550.0},{"date":"2019-08-29","close":559.0},{"date":"2019-08-30","close":567.0},{"date":"2019-09-02","close":577.0},{"date":"2019-09-03","close":584.0},{"date":"2019-09-04","close":592.0},{"date":"2019-09-05","close":595.0},{"date":"2019-09-06","close":589.0},{"date":"2019-09-09","close":587.0},{"date":"2019-09-10","close":590.0},{"date":"2019-09-11","close":597.0},{"date":"2019-09-16","close":600.0},{"date":"2019-09-17","close":606.0},{"date":"2019-09-18","close":605.0},{"date":"2019-09-19","close":605.0},{"date":"2019-09-20","close":613.0},{"date":"2019-09-23","close":612.0},{"date":"2019-09-24","close":607.0},{"date":"2019-09-25","close":604.0},{"date":"2019-09-26","close":600.0},{"date":"2019-09-27","close":600.0},{"date":"2019-09-30","close":590.0},{"date":"2019-10-01","close":592.0},{"date":"2019-10-02","close":591.0},{"date":"2019-10-04","close":586.0},{"date":"2019-10-07","close":569.0},{"date":"2019-10-08","close":621.0},{"date":"2019-10-10","close":686.0},{"date":"2019-10-11","close":602.0},{"date":"2019-10-14","close":596.0},{"date":"2019-10-15","close":585.0},{"date":"2019-10-16","close":600.0},{"date":"2019-10-17","close":595.0},{"date":"2019-10-18","close":588.0},{"date":"2019-10-21","close":589.0},{"date":"2019-10-22","close":597.0},{"date":"2019-10-23","close":586.0},{"date":"2019-10-24","close":570.0},{"date":"2019-10-25","close":570.0},{"date":"2019-10-28","close":572.0},{"date":"2019-10-29","close":576.0},{"date":"2019-10-30","close":576.0},{"date":"2019-10-31","close":583.0},{"date":"2019-11-01","close":591.0},{"date":"2019-11-04","close":606.0},{"date":"2019-11-05","close":622.0},{"date":"2019-11-06","close":622.0},{"date":"2019-11-07","close":626.0},{"date":"2019-11-08","close":626.0},{"date":"2019-11-11","close":626.0},{"date":"2019-11-12","close":616.0},{"date":"2019-11-13","close":617.0},{"date":"2019-11-14","close":615.0},{"date":"2019-11-15","close":608.0},{"date":"2019-11-18","close":608.0},{"date":"2019-11-19","close":672.0},{"date":"2019-11-20","close":630.0},{"date":"2019-11-21","close":609.0},{"date":"2019-11-22","close":583.0},{"date":"2019-11-25","close":599.0},{"date":"2019-11-26","close":625.0},{"date":"2019-11-27","close":597.0},{"date":"2019-11-28","close":616.0},{"date":"2019-11-29","close":615.0},{"date":"2019-12-02","close":602.0},{"date":"2019-12-03","close":602.0},{"date":"2019-12-04","close":602.0},{"date":"2019-12-05","close":588.0},{"date":"2019-12-06","close":590.0},{"date":"2019-12-09","close":595.0},{"date":"2019-12-10","close":773.0},{"date":"2019-12-11","close":1000.0},{"date":"2019-12-12","close":1005.0},{"date":"2019-12-13","close":950.0},{"date":"2019-12-16","close":914.0},{"date":"2019-12-17","close":904.0},{"date":"2019-12-18","close":894.0},{"date":"2019-12-19","close":870.0},{"date":"2019-12-20","close":824.0},{"date":"2019-12-23","close":834.0},{"date":"2019-12-24","close":792.0},{"date":"2019-12-26","close":817.0},{"date":"2019-12-27","close":833.0},{"date":"2019-12-30","close":830.0},{"date":"2020-01-02","close":847.0},{"date":"2020-01-03","close":846.0},{"date":"2020-01-06","close":807.0},{"date":"2020-01-07","close":825.0},{"date":"2020-01-08","close":775.0},{"date":"2020-01-09","close":817.0},{"date":"2020-01-10","close":833.0},{"date":"2020-01-13","close":832.0},{"date":"2020-01-14","close":827.0},{"date":"2020-01-15","close":827.0},{"date":"2020-01-16","close":859.0},{"date":"2020-01-17","close":834.0},{"date":"2020-01-20","close":825.0},{"date":"2020-01-21","close":836.0},{"date":"2020-01-22","close":876.0},{"date":"2020-01-23","close":881.0},{"date":"2020-01-28","close":820.0},{"date":"2020-01-29","close":798.0},{"date":"2020-01-30","close":778.0},{"date":"2020-01-31","close":743.0},{"date":"2020-02-03","close":726.0},{"date":"2020-02-04","close":752.0},{"date":"2020-02-05","close":758.0},{"date":"2020-02-06","close":985.0},{"date":"2020-02-07","close":855.0},{"date":"2020-02-10","close":832.0},{"date":"2020-02-11","close":816.0},{"date":"2020-02-12","close":806.0},{"date":"2020-02-13","close":803.0},{"date":"2020-02-14","close":800.0},{"date":"2020-02-17","close":746.0},{"date":"2020-02-18","close":756.0},{"date":"2020-02-19","close":771.0},{"date":"2020-02-20","close":773.0},{"date":"2020-02-21","close":751.0},{"date":"2020-02-24","close":726.0},{"date":"2020-02-25","close":740.0},{"date":"2020-02-26","close":722.0},{"date":"2020-02-27","close":720.0},{"date":"2020-02-28","close":699.0},{"date":"2020-03-02","close":709.0},{"date":"2020-03-03","close":731.0},{"date":"2020-03-04","close":746.0},{"date":"2020-03-05","close":749.0},{"date":"2020-03-06","close":735.0},{"date":"2020-03-09","close":696.0},{"date":"2020-03-10","close":703.0},{"date":"2020-03-11","close":680.0},{"date":"2020-03-12","close":649.0},{"date":"2020-03-13","close":584.0},{"date":"2020-03-16","close":555.0},{"date":"2020-03-17","close":557.0},{"date":"2020-03-18","close":545.0},{"date":"2020-03-19","close":424.0},{"date":"2020-03-20","close":436.0},{"date":"2020-03-23","close":421.0},{"date":"2020-03-24","close":444.0},{"date":"2020-03-25","close":472.0},{"date":"2020-03-26","close":505.0},{"date":"2020-03-27","close":656.0},{"date":"2020-03-30","close":651.0},{"date":"2020-03-31","close":686.0},{"date":"2020-04-01","close":638.0},{"date":"2020-04-02","close":644.0},{"date":"2020-04-03","close":648.0},{"date":"2020-04-06","close":678.0},{"date":"2020-04-07","close":702.0},{"date":"2020-04-08","close":720.0},{"date":"2020-04-09","close":737.0},{"date":"2020-04-10","close":712.0},{"date":"2020-04-13","close":711.0},{"date":"2020-04-14","close":714.0},{"date":"2020-04-16","close":703.0},{"date":"2020-04-17","close":709.0},{"date":"2020-04-20","close":690.0},{"date":"2020-04-21","close":660.0},{"date":"2020-04-22","close":678.0},{"date":"2020-04-23","close":675.0},{"date":"2020-04-24","close":877.0},{"date":"2020-04-27","close":1140.0},{"date":"2020-04-28","close":1205.0},{"date":"2020-04-29","close":1175.0},{"date":"2020-05-04","close":1090.0},{"date":"2020-05-06","close":1060.0},{"date":"2020-05-07","close":1050.0},{"date":"2020-05-08","close":1060.0},{"date":"2020-05-11","close":1045.0},{"date":"2020-05-12","close":1060.0},{"date":"2020-05-13","close":1045.0},{"date":"2020-05-14","close":992.0},{"date":"2020-05-15","close":1030.0},{"date":"2020-05-18","close":1005.0},{"date":"2020-05-19","close":1000.0},{"date":"2020-05-20","close":996.0},{"date":"2020-05-21","close":1000.0},{"date":"2020-05-22","close":965.0},{"date":"2020-05-25","close":979.0},{"date":"2020-05-26","close":972.0},{"date":"2020-05-27","close":965.0},{"date":"2020-05-28","close":966.0},{"date":"2020-05-29","close":915.0},{"date":"2020-06-01","close":927.0},{"date":"2020-06-02","close":970.0},{"date":"2020-06-03","close":931.0},{"date":"2020-06-04","close":910.0},{"date":"2020-06-05","close":936.0},{"date":"2020-06-08","close":930.0},{"date":"2020-06-09","close":923.0},{"date":"2020-06-10","close":943.0},{"date":"2020-06-11","close":924.0},{"date":"2020-06-12","close":905.0},{"date":"2020-06-15","close":886.0},{"date":"2020-06-16","close":904.0},{"date":"2020-06-17","close":886.0},{"date":"2020-06-18","close":902.0},{"date":"2020-06-19","close":906.0},{"date":"2020-06-22","close":892.0},{"date":"2020-06-23","close":861.0},{"date":"2020-06-24","close":861.0},{"date":"2020-06-25","close":1080.0},{"date":"2020-06-26","close":1000.0},{"date":"2020-06-29","close":1005.0},{"date":"2020-06-30","close":969.0},{"date":"2020-07-01","close":936.0},{"date":"2020-07-02","close":953.0},{"date":"2020-07-03","close":952.0},{"date":"2020-07-06","close":958.0},{"date":"2020-07-07","close":934.0},{"date":"2020-07-08","close":934.0},{"date":"2020-07-09","close":921.0},{"date":"2020-07-10","close":909.0},{"date":"2020-07-13","close":919.0},{"date":"2020-07-14","close":906.0},{"date":"2020-07-15","close":890.0},{"date":"2020-07-16","close":881.0},{"date":"2020-07-17","close":895.0},{"date":"2020-07-20","close":887.0},{"date":"2020-07-21","close":899.0},{"date":"2020-07-22","close":894.0},{"date":"2020-07-23","close":920.0},{"date":"2020-07-24","close":898.0},{"date":"2020-07-27","close":921.0},{"date":"2020-07-28","close":902.0},{"date":"2020-07-29","close":889.0},{"date":"2020-07-30","close":891.0},{"date":"2020-07-31","close":888.0},{"date":"2020-08-03","close":895.0},{"date":"2020-08-04","close":935.0},{"date":"2020-08-05","close":946.0},{"date":"2020-08-06","close":941.0},{"date":"2020-08-07","close":929.0},{"date":"2020-08-10","close":921.0},{"date":"2020-08-11","close":937.0},{"date":"2020-08-12","close":921.0},{"date":"2020-08-13","close":980.0},{"date":"2020-08-14","close":942.0},{"date":"2020-08-18","close":894.0},{"date":"2020-08-19","close":907.0},{"date":"2020-08-20","close":886.0},{"date":"2020-08-21","close":929.0},{"date":"2020-08-24","close":963.0},{"date":"2020-08-25","close":967.0},{"date":"2020-08-26","close":1150.0},{"date":"2020-08-27","close":1010.0},{"date":"2020-08-28","close":1000.0},{"date":"2020-08-31","close":1025.0},{"date":"2020-09-01","close":1050.0},{"date":"2020-09-02","close":1105.0},{"date":"2020-09-03","close":1070.0},{"date":"2020-09-04","close":1030.0},{"date":"2020-09-07","close":1010.0},{"date":"2020-09-08","close":910.0},{"date":"2020-09-09","close":739.0},{"date":"2020-09-10","close":793.0},{"date":"2020-09-11","close":782.0},{"date":"2020-09-14","close":775.0},{"date":"2020-09-15","close":769.0},{"date":"2020-09-16","close":749.0},{"date":"2020-09-17","close":734.0},{"date":"2020-09-18","close":726.0},{"date":"2020-09-21","close":691.0},{"date":"2020-09-22","close":653.0},{"date":"2020-09-23","close":642.0},{"date":"2020-09-24","close":617.0},{"date":"2020-09-25","close":636.0},{"date":"2020-09-28","close":667.0},{"date":"2020-09-29","close":668.0},{"date":"2020-10-05","close":666.0},{"date":"2020-10-06","close":681.0},{"date":"2020-10-07","close":704.0},{"date":"2020-10-08","close":697.0},{"date":"2020-10-12","close":706.0},{"date":"2020-10-13","close":703.0},{"date":"2020-10-14","close":699.0},{"date":"2020-10-15","close":680.0},{"date":"2020-10-16","close":667.0},{"date":"2020-10-19","close":670.0},{"date":"2020-10-20","close":661.0},{"date":"2020-10-21","close":665.0},{"date":"2020-10-22","close":660.0},{"date":"2020-10-23","close":664.0},{"date":"2020-10-26","close":640.0},{"date":"2020-10-27","close":636.0},{"date":"2020-10-28","close":647.0},{"date":"2020-10-29","close":634.0},{"date":"2020-10-30","close":617.0},{"date":"2020-11-02","close":624.0},{"date":"2020-11-03","close":660.0},{"date":"2020-11-04","close":649.0},{"date":"2020-11-05","close":666.0},{"date":"2020-11-06","close":664.0},{"date":"2020-11-09","close":666.0},{"date":"2020-11-10","close":678.0},{"date":"2020-11-11","close":667.0},{"date":"2020-11-12","close":674.0},{"date":"2020-11-13","close":666.0},{"date":"2020-11-16","close":668.0},{"date":"2020-11-17","close":661.0},{"date":"2020-11-18","close":703.0},{"date":"2020-11-19","close":768.0},{"date":"2020-11-20","close":731.0},{"date":"2020-11-23","close":950.0},{"date":"2020-11-24","close":887.0},{"date":"2020-11-25","close":816.0},{"date":"2020-11-26","close":813.0},{"date":"2020-11-27","close":811.0},{"date":"2020-11-30","close":837.0},{"date":"2020-12-01","close":856.0},{"date":"2020-12-02","close":838.0},{"date":"2020-12-03","close":818.0},{"date":"2020-12-04","close":812.0},{"date":"2020-12-07","close":823.0},{"date":"2020-12-08","close":800.0},{"date":"2020-12-09","close":798.0},{"date":"2020-12-10","close":782.0},{"date":"2020-12-11","close":798.0},{"date":"2020-12-14","close":771.0},{"date":"2020-12-15","close":753.0},{"date":"2020-12-16","close":768.0},{"date":"2020-12-17","close":763.0},{"date":"2020-12-18","close":795.0},{"date":"2020-12-21","close":795.0},{"date":"2020-12-22","close":766.0},{"date":"2020-12-23","close":746.0},{"date":"2020-12-24","close":731.0},{"date":"2020-12-28","close":699.0},{"date":"2020-12-29","close":730.0},{"date":"2020-12-30","close":742.0},{"date":"2021-01-04","close":736.0},{"date":"2021-01-05","close":752.0},{"date":"2021-01-06","close":767.0},{"date":"2021-01-07","close":749.0},{"date":"2021-01-08","close":728.0},{"date":"2021-01-11","close":705.0},{"date":"2021-01-12","close":705.0},{"date":"2021-01-13","close":723.0},{"date":"2021-01-14","close":715.0},{"date":"2021-01-15","close":711.0},{"date":"2021-01-18","close":700.0},{"date":"2021-01-19","close":704.0},{"date":"2021-01-20","close":705.0},{"date":"2021-01-21","close":726.0},{"date":"2021-01-22","close":707.0},{"date":"2021-01-25","close":715.0},{"date":"2021-01-26","close":711.0},{"date":"2021-01-27","close":714.0},{"date":"2021-01-28","close":699.0},{"date":"2021-01-29","close":672.0},{"date":"2021-02-01","close":682.0},{"date":"2021-02-02","close":699.0},{"date":"2021-02-03","close":700.0},{"date":"2021-02-04","close":692.0},{"date":"2021-02-05","close":693.0},{"date":"2021-02-08","close":688.0},{"date":"2021-02-09","close":683.0},{"date":"2021-02-10","close":684.0},{"date":"2021-02-15","close":706.0},{"date":"2021-02-16","close":703.0},{"date":"2021-02-17","close":715.0},{"date":"2021-02-18","close":713.0},{"date":"2021-02-19","close":698.0},{"date":"2021-02-22","close":689.0},{"date":"2021-02-23","close":684.0},{"date":"2021-02-24","close":665.0},{"date":"2021-02-25","close":671.0},{"date":"2021-02-26","close":647.0},{"date":"2021-03-02","close":653.0},{"date":"2021-03-03","close":657.0},{"date":"2021-03-04","close":655.0},{"date":"2021-03-05","close":651.0},{"date":"2021-03-08","close":646.0},{"date":"2021-03-09","close":637.0},{"date":"2021-03-10","close":637.0},{"date":"2021-03-11","close":640.0},{"date":"2021-03-12","close":647.0},{"date":"2021-03-15","close":787.0},{"date":"2021-03-16","close":748.0},{"date":"2021-03-17","close":742.0},{"date":"2021-03-18","close":745.0},{"date":"2021-03-19","close":739.0},{"date":"2021-03-22","close":730.0},{"date":"2021-03-23","close":726.0},{"date":"2021-03-24","close":721.0},{"date":"2021-03-25","close":714.0},{"date":"2021-03-26","close":722.0},{"date":"2021-03-29","close":717.0},{"date":"2021-03-30","close":735.0},{"date":"2021-03-31","close":708.0},{"date":"2021-04-01","close":705.0},{"date":"2021-04-02","close":707.0},{"date":"2021-04-05","close":698.0},{"date":"2021-04-06","close":703.0},{"date":"2021-04-07","close":714.0},{"date":"2021-04-08","close":718.0},{"date":"2021-04-09","close":729.0},{"date":"2021-04-12","close":731.0},{"date":"2021-04-13","close":740.0},{"date":"2021-04-14","close":738.0},{"date":"2021-04-15","close":735.0},{"date":"2021-04-16","close":755.0},{"date":"2021-04-19","close":747.0},{"date":"2021-04-20","close":748.0},{"date":"2021-04-21","close":760.0},{"date":"2021-04-22","close":774.0},{"date":"2021-04-23","close":766.0},{"date":"2021-04-26","close":762.0},{"date":"2021-04-27","close":752.0},{"date":"2021-04-28","close":739.0},{"date":"2021-04-29","close":748.0},{"date":"2021-04-30","close":741.0},{"date":"2021-05-03","close":732.0},{"date":"2021-05-04","close":719.0},{"date":"2021-05-06","close":732.0},{"date":"2021-05-07","close":743.0},{"date":"2021-05-10","close":757.0},{"date":"2021-05-11","close":754.0},{"date":"2021-05-12","close":860.0},{"date":"2021-05-13","close":787.0},{"date":"2021-05-14","close":1020.0},{"date":"2021-05-17","close":970.0},{"date":"2021-05-18","close":1105.0},{"date":"2021-05-20","close":1040.0},{"date":"2021-05-21","close":971.0},{"date":"2021-05-24","close":927.0},{"date":"2021-05-25","close":970.0},{"date":"2021-05-26","close":968.0},{"date":"2021-05-27","close":963.0},{"date":"2021-05-28","close":988.0},{"date":"2021-05-31","close":982.0},{"date":"2021-06-01","close":976.0},{"date":"2021-06-02","close":960.0},{"date":"2021-06-03","close":974.0},{"date":"2021-06-04","close":1025.0},{"date":"2021-06-07","close":1060.0},{"date":"2021-06-08","close":991.0},{"date":"2021-06-09","close":1005.0},{"date":"2021-06-10","close":1035.0},{"date":"2021-06-11","close":1060.0},{"date":"2021-06-14","close":1015.0},{"date":"2021-06-15","close":1010.0},{"date":"2021-06-16","close":1030.0},{"date":"2021-06-17","close":999.0},{"date":"2021-06-18","close":996.0},{"date":"2021-06-21","close":991.0},{"date":"2021-06-22","close":968.0},{"date":"2021-06-23","close":958.0},{"date":"2021-06-24","close":966.0},{"date":"2021-06-25","close":945.0},{"date":"2021-06-28","close":967.0},{"date":"2021-06-29","close":962.0},{"date":"2021-06-30","close":961.0},{"date":"2021-07-01","close":973.0},{"date":"2021-07-02","close":975.0},{"date":"2021-07-05","close":991.0},{"date":"2021-07-06","close":971.0},{"date":"2021-07-07","close":980.0},{"date":"2021-07-08","close":949.0},{"date":"2021-07-09","close":940.0},{"date":"2021-07-12","close":973.0},{"date":"2021-07-13","close":962.0},{"date":"2021-07-14","close":947.0},{"date":"2021-07-15","close":941.0},{"date":"2021-07-16","close":950.0},{"date":"2021-07-19","close":935.0},{"date":"2021-07-20","close":937.0},{"date":"2021-07-21","close":920.0},{"date":"2021-07-22","close":913.0},{"date":"2021-07-23","close":923.0},{"date":"2021-07-26","close":910.0},{"date":"2021-07-27","close":907.0},{"date":"2021-07-28","close":890.0},{"date":"2021-07-29","close":891.0},{"date":"2021-07-30","close":874.0},{"date":"2021-08-02","close":882.0},{"date":"2021-08-03","close":868.0},{"date":"2021-08-04","close":880.0},{"date":"2021-08-05","close":908.0},{"date":"2021-08-06","close":899.0},{"date":"2021-08-09","close":887.0},{"date":"2021-08-10","close":885.0},{"date":"2021-08-11","close":880.0},{"date":"2021-08-12","close":870.0},{"date":"2021-08-13","close":865.0},{"date":"2021-08-17","close":823.0},{"date":"2021-08-18","close":821.0},{"date":"2021-08-19","close":790.0},{"date":"2021-08-20","close":761.0},{"date":"2021-08-23","close":814.0},{"date":"2021-08-24","close":833.0},{"date":"2021-08-25","close":847.0},{"date":"2021-08-26","close":839.0},{"date":"2021-08-27","close":847.0},{"date":"2021-08-30","close":864.0},{"date":"2021-08-31","close":867.0},{"date":"2021-09-01","close":887.0},{"date":"2021-09-02","close":883.0},{"date":"2021-09-03","close":883.0},{"date":"2021-09-06","close":886.0},{"date":"2021-09-07","close":882.0},{"date":"2021-09-08","close":860.0},{"date":"2021-09-09","close":835.0},{"date":"2021-09-10","close":833.0},{"date":"2021-09-13","close":827.0},{"date":"2021-09-14","close":835.0},{"date":"2021-09-15","close":873.0},{"date":"2021-09-16","close":885.0},{"date":"2021-09-17","close":865.0},{"date":"2021-09-23","close":835.0},{"date":"2021-09-24","close":821.0},{"date":"2021-09-27","close":810.0},{"date":"2021-09-28","close":791.0},{"date":"2021-09-29","close":800.0},{"date":"2021-09-30","close":800.0},{"date":"2021-10-01","close":777.0},{"date":"2021-10-05","close":741.0},{"date":"2021-10-06","close":714.0},{"date":"2021-10-07","close":730.0},{"date":"2021-10-08","close":730.0},{"date":"2021-10-12","close":722.0},{"date":"2021-10-13","close":740.0},{"date":"2021-10-14","close":755.0},{"date":"2021-10-15","close":765.0},{"date":"2021-10-18","close":746.0},{"date":"2021-10-19","close":755.0},{"date":"2021-10-20","close":764.0},{"date":"2021-10-21","close":755.0},{"date":"2021-10-22","close":748.0},{"date":"2021-10-25","close":754.0},{"date":"2021-10-26","close":764.0},{"date":"2021-10-27","close":771.0},{"date":"2021-10-28","close":761.0},{"date":"2021-10-29","close":777.0},{"date":"2021-11-01","close":763.0},{"date":"2021-11-02","close":789.0},{"date":"2021-11-03","close":768.0},{"date":"2021-11-04","close":757.0},{"date":"2021-11-05","close":741.0},{"date":"2021-11-08","close":731.0},{"date":"2021-11-09","close":731.0},{"date":"2021-11-10","close":721.0},{"date":"2021-11-11","close":717.0},{"date":"2021-11-12","close":729.0},{"date":"2021-11-15","close":731.0},{"date":"2021-11-16","close":725.0},{"date":"2021-11-17","close":711.0},{"date":"2021-11-18","close":739.0},{"date":"2021-11-19","close":723.0},{"date":"2021-11-22","close":711.0},{"date":"2021-11-23","close":703.0},{"date":"2021-11-24","close":710.0},{"date":"2021-11-25","close":702.0},{"date":"2021-11-26","close":702.0},{"date":"2021-11-29","close":703.0},{"date":"2021-11-30","close":651.0},{"date":"2021-12-01","close":655.0},{"date":"2021-12-02","close":674.0},{"date":"2021-12-03","close":690.0},{"date":"2021-12-06","close":684.0},{"date":"2021-12-07","close":693.0},{"date":"2021-12-08","close":697.0},{"date":"2021-12-09","close":699.0},{"date":"2021-12-10","close":705.0},{"date":"2021-12-13","close":701.0},{"date":"2021-12-14","close":697.0},{"date":"2021-12-15","close":700.0},{"date":"2021-12-16","close":698.0},{"date":"2021-12-17","close":687.0},{"date":"2021-12-20","close":677.0},{"date":"2021-12-21","close":668.0},{"date":"2021-12-22","close":667.0},{"date":"2021-12-23","close":672.0},{"date":"2021-12-24","close":659.0},{"date":"2021-12-27","close":658.0},{"date":"2021-12-28","close":650.0},{"date":"2021-12-29","close":684.0},{"date":"2021-12-30","close":701.0},{"date":"2022-01-03","close":687.0},{"date":"2022-01-04","close":694.0},{"date":"2022-01-05","close":697.0},{"date":"2022-01-06","close":693.0},{"date":"2022-01-07","close":701.0},{"date":"2022-01-10","close":705.0},{"date":"2022-01-11","close":683.0},{"date":"2022-01-12","close":686.0},{"date":"2022-01-13","close":679.0},{"date":"2022-01-14","close":692.0},{"date":"2022-01-17","close":686.0},{"date":"2022-01-18","close":665.0},{"date":"2022-01-19","close":638.0},{"date":"2022-01-20","close":641.0},{"date":"2022-01-21","close":636.0},{"date":"2022-01-24","close":615.0},{"date":"2022-01-25","close":591.0},{"date":"2022-01-26","close":591.0},{"date":"2022-01-27","close":565.0},{"date":"2022-01-28","close":584.0},{"date":"2022-02-03","close":623.0},{"date":"2022-02-04","close":622.0},{"date":"2022-02-07","close":619.0},{"date":"2022-02-08","close":614.0},{"date":"2022-02-09","close":619.0},{"date":"2022-02-10","close":623.0},{"date":"2022-02-11","close":620.0},{"date":"2022-02-14","close":598.0},{"date":"2022-02-15","close":592.0},{"date":"2022-02-16","close":619.0},{"date":"2022-02-17","close":618.0},{"date":"2022-02-18","close":616.0},{"date":"2022-02-21","close":609.0},{"date":"2022-02-22","close":600.0},{"date":"2022-02-23","close":599.0},{"date":"2022-02-24","close":574.0},{"date":"2022-02-25","close":591.0},{"date":"2022-02-28","close":600.0},{"date":"2022-03-02","close":606.0},{"date":"2022-03-03","close":604.0},{"date":"2022-03-04","close":598.0},{"date":"2022-03-07","close":591.0},{"date":"2022-03-08","close":578.0},{"date":"2022-03-10","close":583.0},{"date":"2022-03-11","close":598.0},{"date":"2022-03-14","close":603.0},{"date":"2022-03-15","close":605.0},{"date":"2022-03-16","close":613.0},{"date":"2022-03-17","close":617.0},{"date":"2022-03-18","close":616.0},{"date":"2022-03-21","close":618.0},{"date":"2022-03-22","close":617.0},{"date":"2022-03-23","close":608.0},{"date":"2022-03-24","close":601.0},{"date":"2022-03-25","close":602.0},{"date":"2022-03-28","close":597.0},{"date":"2022-03-29","close":599.0},{"date":"2022-03-30","close":605.0},{"date":"2022-03-31","close":615.0},{"date":"2022-04-01","close":616.0},{"date":"2022-04-04","close":665.0},{"date":"2022-04-05","close":654.0},{"date":"2022-04-06","close":639.0},{"date":"2022-04-07","close":639.0},{"date":"2022-04-08","close":646.0},{"date":"2022-04-11","close":637.0},{"date":"2022-04-12","close":625.0},{"date":"2022-04-13","close":670.0},{"date":"2022-04-14","close":666.0},{"date":"2022-04-15","close":651.0},{"date":"2022-04-18","close":658.0},{"date":"2022-04-19","close":664.0},{"date":"2022-04-20","close":667.0},{"date":"2022-04-21","close":670.0},{"date":"2022-04-22","close":671.0},{"date":"2022-04-25","close":655.0},{"date":"2022-04-26","close":653.0},{"date":"2022-04-27","close":636.0},{"date":"2022-04-28","close":624.0},{"date":"2022-04-29","close":628.0},{"date":"2022-05-02","close":616.0},{"date":"2022-05-03","close":613.0},{"date":"2022-05-04","close":610.0},{"date":"2022-05-06","close":606.0},{"date":"2022-05-09","close":594.0},{"date":"2022-05-10","close":591.0},{"date":"2022-05-11","close":585.0},{"date":"2022-05-12","close":572.0},{"date":"2022-05-13","close":582.0},{"date":"2022-05-16","close":588.0},{"date":"2022-05-17","close":590.0},{"date":"2022-05-18","close":585.0},{"date":"2022-05-19","close":585.0},{"date":"2022-05-20","close":571.0},{"date":"2022-05-23","close":586.0},{"date":"2022-05-24","close":576.0},{"date":"2022-05-25","close":575.0},{"date":"2022-05-26","close":574.0},{"date":"2022-05-27","close":607.0},{"date":"2022-05-30","close":599.0},{"date":"2022-05-31","close":600.0},{"date":"2022-06-02","close":600.0},{"date":"2022-06-03","close":601.0},{"date":"2022-06-07","close":602.0},{"date":"2022-06-08","close":600.0},{"date":"2022-06-09","close":597.0},{"date":"2022-06-10","close":611.0},{"date":"2022-06-13","close":580.0},{"date":"2022-06-14","close":615.0},{"date":"2022-06-15","close":602.0},{"date":"2022-06-16","close":591.0},{"date":"2022-06-17","close":576.0},{"date":"2022-06-20","close":546.0},{"date":"2022-06-21","close":548.0},{"date":"2022-06-22","close":514.0},{"date":"2022-06-23","close":476.0},{"date":"2022-06-24","close":497.0},{"date":"2022-06-27","close":515.0},{"date":"2022-06-28","close":519.0},{"date":"2022-06-29","close":520.0},{"date":"2022-06-30","close":525.0},{"date":"2022-07-01","close":524.0},{"date":"2022-07-04","close":507.0},{"date":"2022-07-05","close":519.0},{"date":"2022-07-06","close":510.0},{"date":"2022-07-07","close":516.0},{"date":"2022-07-08","close":518.0},{"date":"2022-07-11","close":528.0},{"date":"2022-07-12","close":513.0},{"date":"2022-07-13","close":519.0},{"date":"2022-07-14","close":525.0},{"date":"2022-07-15","close":517.0},{"date":"2022-07-18","close":528.0},{"date":"2022-07-19","close":530.0},{"date":"2022-07-20","close":536.0},{"date":"2022-07-21","close":536.0},{"date":"2022-07-22","close":535.0},{"date":"2022-07-25","close":538.0},{"date":"2022-07-26","close":537.0},{"date":"2022-07-27","close":538.0},{"date":"2022-07-28","close":537.0},{"date":"2022-07-29","close":536.0},{"date":"2022-08-01","close":544.0},{"date":"2022-08-02","close":543.0},{"date":"2022-08-03","close":544.0},{"date":"2022-08-04","close":541.0},{"date":"2022-08-05","close":540.0},{"date":"2022-08-08","close":541.0},{"date":"2022-08-09","close":540.0},{"date":"2022-08-10","close":526.0},{"date":"2022-08-11","close":528.0},{"date":"2022-08-12","close":526.0},{"date":"2022-08-16","close":532.0},{"date":"2022-08-17","close":526.0},{"date":"2022-08-18","close":527.0},{"date":"2022-08-19","close":523.0},{"date":"2022-08-22","close":506.0},{"date":"2022-08-23","close":502.0},{"date":"2022-08-24","close":502.0},{"date":"2022-08-25","close":510.0},{"date":"2022-08-26","close":513.0},{"date":"2022-08-29","close":500.0},{"date":"2022-08-30","close":505.0},{"date":"2022-08-31","close":507.0},{"date":"2022-09-01","close":501.0},{"date":"2022-09-02","close":495.0},{"date":"2022-09-05","close":488.0},{"date":"2022-09-06","close":491.0},{"date":"2022-09-07","close":475.0},{"date":"2022-09-08","close":470.0},{"date":"2022-09-13","close":478.0},{"date":"2022-09-14","close":474.0},{"date":"2022-09-15","close":461.0},{"date":"2022-09-16","close":448.0},{"date":"2022-09-19","close":433.0},{"date":"2022-09-20","close":434.0},{"date":"2022-09-21","close":430.0},{"date":"2022-09-22","close":422.0},{"date":"2022-09-23","close":410.0},{"date":"2022-09-26","close":383.0},{"date":"2022-09-27","close":383.0},{"date":"2022-09-28","close":369.0},{"date":"2022-09-29","close":370.0},{"date":"2022-09-30","close":370.0},{"date":"2022-10-04","close":394.0},{"date":"2022-10-05","close":394.0},{"date":"2022-10-06","close":405.0},{"date":"2022-10-07","close":403.0},{"date":"2022-10-11","close":385.0},{"date":"2022-10-12","close":383.0},{"date":"2022-10-13","close":358.0},{"date":"2022-10-14","close":381.0},{"date":"2022-10-17","close":383.0},{"date":"2022-10-18","close":391.0},{"date":"2022-10-19","close":390.0},{"date":"2022-10-20","close":397.0},{"date":"2022-10-21","close":386.0},{"date":"2022-10-24","close":383.0},{"date":"2022-10-25","close":396.0},{"date":"2022-10-26","close":404.0},{"date":"2022-10-27","close":406.0},{"date":"2022-10-28","close":415.0},{"date":"2022-10-31","close":410.0},{"date":"2022-11-01","close":409.0},{"date":"2022-11-02","close":405.0},{"date":"2022-11-03","close":410.0},{"date":"2022-11-04","close":410.0},{"date":"2022-11-07","close":407.0},{"date":"2022-11-08","close":412.0},{"date":"2022-11-09","close":412.0},{"date":"2022-11-10","close":414.0},{"date":"2022-11-11","close":411.0},{"date":"2022-11-14","close":410.0},{"date":"2022-11-15","close":384.0},{"date":"2022-11-16","close":381.0},{"date":"2022-11-17","close":382.0},{"date":"2022-11-18","close":380.0},{"date":"2022-11-21","close":377.0},{"date":"2022-11-22","close":379.0},{"date":"2022-11-23","close":373.0},{"date":"2022-11-24","close":378.0},{"date":"2022-11-25","close":380.0},{"date":"2022-11-28","close":375.0},{"date":"2022-11-29","close":377.0},{"date":"2022-11-30","close":385.0},{"date":"2022-12-01","close":384.0},{"date":"2022-12-02","close":391.0},{"date":"2022-12-05","close":384.0},{"date":"2022-12-06","close":386.0},{"date":"2022-12-07","close":388.0},{"date":"2022-12-08","close":383.0},{"date":"2022-12-09","close":386.0},{"date":"2022-12-12","close":402.0},{"date":"2022-12-13","close":398.0},{"date":"2022-12-14","close":413.0},{"date":"2022-12-15","close":403.0},{"date":"2022-12-16","close":392.0},{"date":"2022-12-19","close":396.0},{"date":"2022-12-20","close":381.0},{"date":"2022-12-21","close":382.0},{"date":"2022-12-22","close":383.0},{"date":"2022-12-23","close":381.0},{"date":"2022-12-26","close":372.0},{"date":"2022-12-27","close":374.0},{"date":"2022-12-28","close":375.0},{"date":"2022-12-29","close":375.0},{"date":"2023-01-02","close":379.0},{"date":"2023-01-03","close":374.0},{"date":"2023-01-04","close":371.0},{"date":"2023-01-05","close":371.0},{"date":"2023-01-06","close":367.0},{"date":"2023-01-09","close":372.0},{"date":"2023-01-10","close":287.0},{"date":"2023-01-11","close":287.0},{"date":"2023-01-12","close":291.0},{"date":"2023-01-13","close":296.0},{"date":"2023-01-16","close":299.0},{"date":"2023-01-17","close":291.0},{"date":"2023-01-18","close":299.0},{"date":"2023-01-19","close":289.0},{"date":"2023-01-20","close":294.0},{"date":"2023-01-25","close":290.0},{"date":"2023-01-26","close":290.0},{"date":"2023-01-27","close":292.0},{"date":"2023-01-30","close":288.0},{"date":"2023-01-31","close":287.0},{"date":"2023-02-01","close":292.0},{"date":"2023-02-02","close":296.0},{"date":"2023-02-03","close":298.0},{"date":"2023-02-06","close":324.0},{"date":"2023-02-07","close":335.0},{"date":"2023-02-08","close":331.0},{"date":"2023-02-09","close":310.0},{"date":"2023-02-10","close":309.0},{"date":"2023-02-13","close":303.0},{"date":"2023-02-14","close":303.0},{"date":"2023-02-15","close":301.0},{"date":"2023-02-16","close":306.0},{"date":"2023-02-17","close":308.0},{"date":"2023-02-20","close":308.0},{"date":"2023-02-21","close":304.0},{"date":"2023-02-22","close":299.0},{"date":"2023-02-23","close":299.0},{"date":"2023-02-24","close":294.0},{"date":"2023-02-27","close":300.0},{"date":"2023-02-28","close":302.0},{"date":"2023-03-02","close":296.0},{"date":"2023-03-03","close":295.0},{"date":"2023-03-06","close":291.0},{"date":"2023-03-07","close":289.0},{"date":"2023-03-08","close":291.0},{"date":"2023-03-09","close":287.0},{"date":"2023-03-10","close":279.0},{"date":"2023-03-13","close":267.0},{"date":"2023-03-14","close":247.0},{"date":"2023-03-15","close":245.0},{"date":"2023-03-16","close":237.0},{"date":"2023-03-17","close":239.0},{"date":"2023-03-20","close":239.0},{"date":"2023-03-21","close":239.0},{"date":"2023-03-22","close":239.0},{"date":"2023-03-23","close":239.0},{"date":"2023-03-24","close":239.0},{"date":"2023-03-27","close":239.0},{"date":"2023-03-28","close":239.0},{"date":"2023-03-29","close":239.0},{"date":"2023-03-30","close":239.0},{"date":"2023-03-31","close":239.0},{"date":"2023-04-03","close":239.0},{"date":"2023-04-04","close":239.0},{"date":"2023-04-05","close":239.0},{"date":"2023-04-06","close":239.0},{"date":"2023-04-07","close":1432.0},{"date":"2023-04-10","close":1399.0},{"date":"2023-04-11","close":1370.0},{"date":"2023-04-12","close":1410.0},{"date":"2023-04-13","close":1382.0},{"date":"2023-04-14","close":1403.0},{"date":"2023-04-17","close":1447.0},{"date":"2023-04-18","close":1439.0},{"date":"2023-04-19","close":1437.0},{"date":"2023-04-20","close":1399.0},{"date":"2023-04-21","close":1360.0},{"date":"2023-04-24","close":1298.0},{"date":"2023-04-25","close":1285.0},{"date":"2023-04-26","close":1670.0},{"date":"2023-04-27","close":1531.0},{"date":"2023-04-28","close":1528.0},{"date":"2023-05-02","close":1537.0},{"date":"2023-05-03","close":1486.0},{"date":"2023-05-04","close":1636.0},{"date":"2023-05-08","close":1611.0},{"date":"2023-05-09","close":1720.0},{"date":"2023-05-10","close":1660.0},{"date":"2023-05-11","close":1655.0},{"date":"2023-05-12","close":1601.0},{"date":"2023-05-15","close":1556.0},{"date":"2023-05-16","close":1619.0},{"date":"2023-05-17","close":1626.0},{"date":"2023-05-18","close":1667.0},{"date":"2023-05-19","close":1682.0},{"date":"2023-05-22","close":1681.0},{"date":"2023-05-23","close":1685.0},{"date":"2023-05-24","close":1660.0},{"date":"2023-05-25","close":1720.0},{"date":"2023-05-26","close":1649.0},{"date":"2023-05-30","close":1662.0},{"date":"2023-05-31","close":1650.0},{"date":"2023-06-01","close":1606.0},{"date":"2023-06-02","close":1686.0},{"date":"2023-06-05","close":1712.0},{"date":"2023-06-07","close":1686.0},{"date":"2023-06-08","close":1656.0},{"date":"2023-06-09","close":1660.0},{"date":"2023-06-12","close":1637.0},{"date":"2023-06-13","close":1622.0},{"date":"2023-06-14","close":1576.0},{"date":"2023-06-15","close":1542.0},{"date":"2023-06-16","close":1544.0},{"date":"2023-06-19","close":1532.0},{"date":"2023-06-20","close":1523.0},{"date":"2023-06-21","close":1485.0},{"date":"2023-06-22","close":1529.0},{"date":"2023-06-23","close":1521.0},{"date":"2023-06-26","close":1505.0},{"date":"2023-06-27","close":1484.0},{"date":"2023-06-28","close":1467.0},{"date":"2023-06-29","close":1457.0},{"date":"2023-06-30","close":1500.0},{"date":"2023-07-03","close":1534.0},{"date":"2023-07-04","close":1496.0},{"date":"2023-07-05","close":1468.0},{"date":"2023-07-06","close":1386.0},{"date":"2023-07-07","close":1356.0},{"date":"2023-07-10","close":1355.0},{"date":"2023-07-11","close":1384.0},{"date":"2023-07-12","close":1394.0},{"date":"2023-07-13","close":1368.0},{"date":"2023-07-14","close":1337.0},{"date":"2023-07-17","close":1277.0},{"date":"2023-07-18","close":1276.0},{"date":"2023-07-19","close":1294.0},{"date":"2023-07-20","close":1289.0},{"date":"2023-07-21","close":1570.0},{"date":"2023-07-24","close":1465.0},{"date":"2023-07-25","close":1443.0},{"date":"2023-07-26","close":1255.0},{"date":"2023-07-27","close":1304.0},{"date":"2023-07-28","close":1333.0},{"date":"2023-07-31","close":1356.0},{"date":"2023-08-01","close":1382.0},{"date":"2023-08-02","close":1351.0},{"date":"2023-08-03","close":1379.0},{"date":"2023-08-04","close":1373.0},{"date":"2023-08-07","close":1361.0},{"date":"2023-08-08","close":1319.0},{"date":"2023-08-09","close":1714.0},{"date":"2023-08-10","close":2225.0},{"date":"2023-08-11","close":1960.0},{"date":"2023-08-14","close":1902.0},{"date":"2023-08-16","close":1886.0},{"date":"2023-08-17","close":1994.0},{"date":"2023-08-18","close":1893.0},{"date":"2023-08-21","close":1826.0},{"date":"2023-08-22","close":1743.0},{"date":"2023-08-23","close":1724.0},{"date":"2023-08-24","close":1755.0},{"date":"2023-08-25","close":1669.0},{"date":"2023-08-28","close":1730.0},{"date":"2023-08-29","close":1751.0},{"date":"2023-08-30","close":1686.0},{"date":"2023-08-31","close":1591.0},{"date":"2023-09-01","close":1600.0},{"date":"2023-09-04","close":1572.0},{"date":"2023-09-05","close":1570.0},{"date":"2023-09-06","close":1473.0},{"date":"2023-09-07","close":1448.0},{"date":"2023-09-08","close":1465.0},{"date":"2023-09-11","close":1451.0},{"date":"2023-09-12","close":1437.0},{"date":"2023-09-13","close":1399.0},{"date":"2023-09-14","close":1350.0},{"date":"2023-09-15","close":1290.0},{"date":"2023-09-18","close":1301.0},{"date":"2023-09-19","close":1282.0},{"date":"2023-09-20","close":1267.0},{"date":"2023-09-21","close":1250.0},{"date":"2023-09-22","close":1248.0},{"date":"2023-09-25","close":1241.0},{"date":"2023-09-26","close":1189.0},{"date":"2023-09-27","close":1238.0},{"date":"2023-10-04","close":1188.0},{"date":"2023-10-05","close":1164.0},{"date":"2023-10-06","close":1210.0},{"date":"2023-10-10","close":1158.0},{"date":"2023-10-11","close":1158.0},{"date":"2023-10-12","close":1170.0},{"date":"2023-10-13","close":1160.0},{"date":"2023-10-16","close":1088.0},{"date":"2023-10-17","close":1116.0},{"date":"2023-10-18","close":1103.0},{"date":"2023-10-19","close":1060.0},{"date":"2023-10-20","close":1025.0},{"date":"2023-10-23","close":1010.0},{"date":"2023-10-24","close":1012.0},{"date":"2023-10-25","close":975.0},{"date":"2023-10-26","close":946.0},{"date":"2023-10-27","close":923.0},{"date":"2023-10-30","close":903.0},{"date":"2023-10-31","close":864.0},{"date":"2023-11-01","close":863.0},{"date":"2023-11-02","close":845.0},{"date":"2023-11-03","close":823.0},{"date":"2023-11-06","close":833.0},{"date":"2023-11-07","close":824.0},{"date":"2023-11-08","close":830.0},{"date":"2023-11-09","close":830.0},{"date":"2023-11-10","close":819.0},{"date":"2023-11-13","close":810.0},{"date":"2023-11-14","close":828.0},{"date":"2023-11-15","close":846.0},{"date":"2023-11-16","close":868.0},{"date":"2023-11-17","close":853.0},{"date":"2023-11-20","close":883.0},{"date":"2023-11-21","close":898.0},{"date":"2023-11-22","close":896.0},{"date":"2023-11-23","close":895.0},{"date":"2023-11-24","close":905.0},{"date":"2023-11-27","close":864.0},{"date":"2023-11-28","close":864.0},{"date":"2023-11-29","close":860.0},{"date":"2023-11-30","close":869.0},{"date":"2023-12-01","close":889.0},{"date":"2023-12-04","close":869.0},{"date":"2023-12-05","close":829.0},{"date":"2023-12-06","close":816.0},{"date":"2023-12-07","close":815.0},{"date":"2023-12-08","close":810.0},{"date":"2023-12-11","close":804.0},{"date":"2023-12-12","close":754.0},{"date":"2023-12-13","close":732.0},{"date":"2023-12-14","close":714.0},{"date":"2023-12-15","close":720.0},{"date":"2023-12-18","close":720.0},{"date":"2023-12-19","close":754.0},{"date":"2023-12-20","close":758.0},{"date":"2023-12-21","close":772.0},{"date":"2023-12-22","close":769.0},{"date":"2023-12-26","close":764.0},{"date":"2023-12-27","close":770.0},{"date":"2023-12-28","close":779.0},{"date":"2024-01-02","close":805.0},{"date":"2024-01-03","close":827.0},{"date":"2024-01-04","close":796.0},{"date":"2024-01-05","close":765.0},{"date":"2024-01-08","close":743.0},{"date":"2024-01-09","close":737.0},{"date":"2024-01-10","close":720.0},{"date":"2024-01-11","close":713.0},{"date":"2024-01-12","close":681.0},{"date":"2024-01-15","close":632.0},{"date":"2024-01-16","close":614.0},{"date":"2024-01-17","close":591.0},{"date":"2024-01-18","close":587.0},{"date":"2024-01-19","close":610.0},{"date":"2024-01-22","close":624.0},{"date":"2024-01-23","close":624.0},{"date":"2024-01-24","close":603.0},{"date":"2024-01-25","close":599.0},{"date":"2024-01-26","close":609.0},{"date":"2024-01-29","close":607.0},{"date":"2024-01-30","close":613.0},{"date":"2024-01-31","close":598.0},{"date":"2024-02-01","close":602.0},{"date":"2024-02-02","close":605.0},{"date":"2024-02-05","close":606.0},{"date":"2024-02-06","close":595.0},{"date":"2024-02-07","close":600.0},{"date":"2024-02-08","close":599.0},{"date":"2024-02-13","close":602.0},{"date":"2024-02-14","close":601.0},{"date":"2024-02-15","close":598.0},{"date":"2024-02-16","close":598.0},{"date":"2024-02-19","close":624.0},{"date":"2024-02-20","close":632.0},{"date":"2024-02-21","close":632.0},{"date":"2024-02-22","close":626.0},{"date":"2024-02-23","close":616.0},{"date":"2024-02-26","close":575.0},{"date":"2024-02-27","close":550.0},{"date":"2024-02-28","close":569.0},{"date":"2024-02-29","close":553.0},{"date":"2024-03-04","close":546.0},{"date":"2024-03-05","close":533.0},{"date":"2024-03-06","close":537.0},{"date":"2024-03-07","close":557.0},{"date":"2024-03-08","close":587.0},{"date":"2024-03-11","close":598.0},{"date":"2024-03-12","close":582.0},{"date":"2024-03-13","close":589.0},{"date":"2024-03-14","close":630.0},{"date":"2024-03-15","close":600.0},{"date":"2024-03-18","close":611.0},{"date":"2024-03-19","close":710.0},{"date":"2024-03-20","close":684.0},{"date":"2024-03-21","close":725.0},{"date":"2024-03-22","close":725.0},{"date":"2024-03-25","close":722.0},{"date":"2024-03-26","close":680.0},{"date":"2024-03-27","close":653.0},{"date":"2024-03-28","close":634.0},{"date":"2024-03-29","close":621.0},{"date":"2024-04-01","close":659.0},{"date":"2024-04-02","close":625.0},{"date":"2024-04-03","close":616.0},{"date":"2024-04-04","close":625.0},{"date":"2024-04-05","close":632.0},{"date":"2024-04-08","close":660.0},{"date":"2024-04-09","close":644.0},{"date":"2024-04-11","close":697.0},{"date":"2024-04-12","close":670.0},{"date":"2024-04-15","close":670.0},{"date":"2024-04-16","close":640.0},{"date":"2024-04-17","close":635.0},{"date":"2024-04-18","close":651.0},{"date":"2024-04-19","close":613.0},{"date":"2024-04-22","close":614.0},{"date":"2024-04-23","close":623.0},{"date":"2024-04-24","close":629.0},{"date":"2024-04-25","close":603.0},{"date":"2024-04-26","close":599.0},{"date":"2024-04-29","close":615.0},{"date":"2024-04-30","close":630.0},{"date":"2024-05-02","close":633.0},{"date":"2024-05-03","close":636.0},{"date":"2024-05-07","close":625.0},{"date":"2024-05-08","close":623.0},{"date":"2024-05-09","close":626.0},{"date":"2024-05-10","close":638.0},{"date":"2024-05-13","close":627.0},{"date":"2024-05-14","close":626.0},{"date":"2024-05-16","close":626.0},{"date":"2024-05-17","close":606.0},{"date":"2024-05-20","close":595.0},{"date":"2024-05-21","close":601.0},{"date":"2024-05-22","close":593.0},{"date":"2024-05-23","close":592.0},{"date":"2024-05-24","close":575.0},{"date":"2024-05-27","close":665.0},{"date":"2024-05-28","close":666.0},{"date":"2024-05-29","close":697.0},{"date":"2024-05-30","close":766.0},{"date":"2024-05-31","close":718.0},{"date":"2024-06-03","close":739.0},{"date":"2024-06-04","close":739.0},{"date":"2024-06-05","close":760.0},{"date":"2024-06-07","close":766.0},{"date":"2024-06-10","close":751.0},{"date":"2024-06-11","close":747.0},{"date":"2024-06-12","close":758.0},{"date":"2024-06-13","close":731.0},{"date":"2024-06-14","close":727.0},{"date":"2024-06-17","close":702.0},{"date":"2024-06-18","close":692.0},{"date":"2024-06-19","close":708.0},{"date":"2024-06-20","close":722.0},{"date":"2024-06-21","close":681.0},{"date":"2024-06-24","close":688.0},{"date":"2024-06-25","close":662.0},{"date":"2024-06-26","close":655.0},{"date":"2024-06-27","close":673.0},{"date":"2024-06-28","close":655.0},{"date":"2024-07-01","close":651.0},{"date":"2024-07-02","close":644.0},{"date":"2024-07-03","close":647.0},{"date":"2024-07-04","close":651.0},{"date":"2024-07-05","close":684.0},{"date":"2024-07-08","close":702.0},{"date":"2024-07-09","close":753.0},{"date":"2024-07-10","close":736.0},{"date":"2024-07-11","close":738.0},{"date":"2024-07-12","close":744.0},{"date":"2024-07-15","close":739.0},{"date":"2024-07-16","close":714.0},{"date":"2024-07-17","close":742.0},{"date":"2024-07-18","close":714.0},{"date":"2024-07-19","close":768.0},{"date":"2024-07-22","close":729.0},{"date":"2024-07-23","close":760.0},{"date":"2024-07-24","close":793.0},{"date":"2024-07-25","close":775.0},{"date":"2024-07-26","close":780.0},{"date":"2024-07-29","close":731.0},{"date":"2024-07-30","close":717.0},{"date":"2024-07-31","close":725.0},{"date":"2024-08-01","close":724.0},{"date":"2024-08-02","close":667.0},{"date":"2024-08-05","close":615.0},{"date":"2024-08-06","close":628.0},{"date":"2024-08-07","close":658.0},{"date":"2024-08-08","close":687.0},{"date":"2024-08-09","close":682.0},{"date":"2024-08-12","close":690.0},{"date":"2024-08-13","close":675.0},{"date":"2024-08-14","close":667.0},{"date":"2024-08-16","close":685.0},{"date":"2024-08-19","close":730.0},{"date":"2024-08-20","close":734.0},{"date":"2024-08-21","close":716.0},{"date":"2024-08-22","close":734.0},{"date":"2024-08-23","close":715.0},{"date":"2024-08-26","close":698.0},{"date":"2024-08-27","close":708.0},{"date":"2024-08-28","close":699.0},{"date":"2024-08-29","close":691.0},{"date":"2024-08-30","close":717.0},{"date":"2024-09-02","close":701.0},{"date":"2024-09-03","close":688.0},{"date":"2024-09-04","close":660.0},{"date":"2024-09-05","close":656.0},{"date":"2024-09-06","close":625.0},{"date":"2024-09-09","close":639.0},{"date":"2024-09-10","close":640.0},{"date":"2024-09-11","close":637.0},{"date":"2024-09-12","close":655.0},{"date":"2024-09-13","close":650.0},{"date":"2024-09-19","close":658.0},{"date":"2024-09-20","close":649.0},{"date":"2024-09-23","close":556.0},{"date":"2024-09-24","close":555.0},{"date":"2024-09-25","close":524.0},{"date":"2024-09-26","close":531.0},{"date":"2024-09-27","close":535.0},{"date":"2024-09-30","close":541.0},{"date":"2024-10-02","close":536.0},{"date":"2024-10-04","close":544.0},{"date":"2024-10-07","close":553.0},{"date":"2024-10-08","close":553.0},{"date":"2024-10-10","close":559.0},{"date":"2024-10-11","close":550.0},{"date":"2024-10-14","close":544.0},{"date":"2024-10-15","close":538.0},{"date":"2024-10-16","close":535.0},{"date":"2024-10-17","close":541.0},{"date":"2024-10-18","close":562.0},{"date":"2024-10-21","close":577.0},{"date":"2024-10-22","close":560.0},{"date":"2024-10-23","close":548.0},{"date":"2024-10-24","close":543.0},{"date":"2024-10-25","close":535.0},{"date":"2024-10-28","close":536.0},{"date":"2024-10-29","close":544.0},{"date":"2024-10-30","close":550.0},{"date":"2024-10-31","close":527.0},{"date":"2024-11-01","close":533.0},{"date":"2024-11-04","close":554.0},{"date":"2024-11-05","close":550.0},{"date":"2024-11-06","close":531.0},{"date":"2024-11-07","close":532.0},{"date":"2024-11-08","close":536.0},{"date":"2024-11-11","close":517.0},{"date":"2024-11-12","close":489.0},{"date":"2024-11-13","close":485.0},{"date":"2024-11-14","close":481.0},{"date":"2024-11-15","close":470.0},{"date":"2024-11-18","close":480.0},{"date":"2024-11-19","close":473.0},{"date":"2024-11-20","close":498.0},{"date":"2024-11-21","close":487.0},{"date":"2024-11-22","close":475.0},{"date":"2024-11-25","close":515.0},{"date":"2024-11-26","close":554.0},{"date":"2024-11-27","close":487.0},{"date":"2024-11-28","close":463.0},{"date":"2024-11-29","close":458.0},{"date":"2024-12-02","close":426.0},{"date":"2024-12-03","close":444.0},{"date":"2024-12-04","close":463.0},{"date":"2024-12-05","close":437.0},{"date":"2024-12-06","close":426.0},{"date":"2024-12-09","close":447.0},{"date":"2024-12-10","close":456.0},{"date":"2024-12-11","close":508.0},{"date":"2024-12-12","close":510.0},{"date":"2024-12-13","close":540.0},{"date":"2024-12-16","close":640.0},{"date":"2024-12-17","close":604.0},{"date":"2024-12-18","close":596.0},{"date":"2024-12-19","close":581.0},{"date":"2024-12-20","close":584.0},{"date":"2024-12-23","close":584.0},{"date":"2024-12-24","close":510.0},{"date":"2024-12-26","close":503.0},{"date":"2024-12-27","close":502.0},{"date":"2024-12-30","close":521.0},{"date":"2025-01-02","close":510.0},{"date":"2025-01-03","close":510.0},{"date":"2025-01-06","close":514.0},{"date":"2025-01-07","close":509.0},{"date":"2025-01-08","close":513.0},{"date":"2025-01-09","close":515.0},{"date":"2025-01-10","close":504.0},{"date":"2025-01-13","close":495.0},{"date":"2025-01-14","close":500.0},{"date":"2025-01-15","close":505.0},{"date":"2025-01-16","close":533.0},{"date":"2025-01-17","close":527.0},{"date":"2025-01-20","close":522.0},{"date":"2025-01-21","close":522.0},{"date":"2025-01-22","close":518.0},{"date":"2025-01-23","close":504.0},{"date":"2025-01-24","close":514.0},{"date":"2025-01-31","close":494.0},{"date":"2025-02-03","close":462.0},{"date":"2025-02-04","close":450.0},{"date":"2025-02-05","close":455.0},{"date":"2025-02-06","close":450.0},{"date":"2025-02-07","close":449.0},{"date":"2025-02-10","close":441.0},{"date":"2025-02-11","close":439.0},{"date":"2025-02-12","close":428.0},{"date":"2025-02-13","close":435.0},{"date":"2025-02-14","close":454.0},{"date":"2025-02-17","close":464.0},{"date":"2025-02-18","close":458.0},{"date":"2025-02-19","close":476.0},{"date":"2025-02-20","close":485.0},{"date":"2025-02-21","close":486.0},{"date":"2025-02-24","close":501.0},{"date":"2025-02-25","close":502.0},{"date":"2025-02-26","close":545.0},{"date":"2025-02-27","close":550.0},{"date":"2025-02-28","close":504.0},{"date":"2025-03-04","close":485.0},{"date":"2025-03-05","close":480.0},{"date":"2025-03-06","close":477.0},{"date":"2025-03-07","close":480.0},{"date":"2025-03-10","close":480.0},{"date":"2025-03-11","close":496.0},{"date":"2025-03-12","close":483.0},{"date":"2025-03-13","close":443.0},{"date":"2025-03-14","close":479.0},{"date":"2025-03-17","close":490.0},{"date":"2025-03-18","close":497.0},{"date":"2025-03-19","close":490.0},{"date":"2025-03-20","close":489.0},{"date":"2025-03-21","close":474.0},{"date":"2025-03-24","close":501.0},{"date":"2025-03-25","close":486.0},{"date":"2025-03-26","close":485.0},{"date":"2025-03-27","close":484.0},{"date":"2025-03-28","close":484.0},{"date":"2025-03-31","close":461.0},{"date":"2025-04-01","close":460.0},{"date":"2025-04-02","close":460.0},{"date":"2025-04-03","close":446.0},{"date":"2025-04-04","close":458.0},{"date":"2025-04-07","close":417.0},{"date":"2025-04-08","close":400.0},{"date":"2025-04-09","close":369.0},{"date":"2025-04-10","close":386.0},{"date":"2025-04-11","close":386.0},{"date":"2025-04-14","close":387.0},{"date":"2025-04-15","close":390.0},{"date":"2025-04-16","close":385.0},{"date":"2025-04-17","close":388.0},{"date":"2025-04-18","close":411.0},{"date":"2025-04-21","close":399.0},{"date":"2025-04-22","close":394.0},{"date":"2025-04-23","close":396.0},{"date":"2025-04-24","close":399.0},{"date":"2025-04-25","close":396.0},{"date":"2025-04-28","close":378.0},{"date":"2025-04-29","close":378.0},{"date":"2025-04-30","close":370.0},{"date":"2025-05-02","close":367.0},{"date":"2025-05-07","close":371.0},{"date":"2025-05-08","close":365.0},{"date":"2025-05-09","close":364.0},{"date":"2025-05-12","close":368.0},{"date":"2025-05-13","close":369.0},{"date":"2025-05-14","close":367.0},{"date":"2025-05-15","close":372.0},{"date":"2025-05-16","close":352.0},{"date":"2025-05-19","close":341.0},{"date":"2025-05-20","close":320.0},{"date":"2025-05-21","close":317.0},{"date":"2025-05-22","close":338.0},{"date":"2025-05-23","close":320.0},{"date":"2025-05-26","close":320.0},{"date":"2025-05-27","close":320.0},{"date":"2025-05-28","close":332.0},{"date":"2025-05-29","close":327.0},{"date":"2025-05-30","close":333.0},{"date":"2025-06-02","close":323.0},{"date":"2025-06-04","close":322.0},{"date":"2025-06-05","close":333.0},{"date":"2025-06-09","close":336.0},{"date":"2025-06-10","close":339.0},{"date":"2025-06-11","close":337.0},{"date":"2025-06-12","close":336.0},{"date":"2025-06-13","close":324.0},{"date":"2025-06-16","close":328.0},{"date":"2025-06-17","close":332.0},{"date":"2025-06-18","close":335.0},{"date":"2025-06-19","close":332.0},{"date":"2025-06-20","close":339.0},{"date":"2025-06-23","close":326.0},{"date":"2025-06-24","close":335.0},{"date":"2025-06-25","close":332.0},{"date":"2025-06-26","close":328.0},{"date":"2025-06-27","close":328.0},{"date":"2025-06-30","close":331.0},{"date":"2025-07-01","close":330.0},{"date":"2025-07-02","close":328.0},{"date":"2025-07-03","close":334.0},{"date":"2025-07-04","close":329.0},{"date":"2025-07-07","close":320.0},{"date":"2025-07-08","close":322.0},{"date":"2025-07-09","close":324.0},{"date":"2025-07-10","close":327.0},{"date":"2025-07-11","close":363.0},{"date":"2025-07-14","close":341.0},{"date":"2025-07-15","close":338.0},{"date":"2025-07-16","close":335.0},{"date":"2025-07-17","close":345.0},{"date":"2025-07-18","close":358.0},{"date":"2025-07-21","close":352.0},{"date":"2025-07-22","close":351.0},{"date":"2025-07-23","close":344.0},{"date":"2025-07-24","close":337.0},{"date":"2025-07-25","close":329.0},{"date":"2025-07-28","close":324.0},{"date":"2025-07-29","close":324.0},{"date":"2025-07-30","close":324.0},{"date":"2025-07-31","close":318.0},{"date":"2025-08-01","close":314.0},{"date":"2025-08-04","close":316.0},{"date":"2025-08-05","close":318.0},{"date":"2025-08-06","close":326.0},{"date":"2025-08-07","close":350.0},{"date":"2025-08-08","close":350.0},{"date":"2025-08-11","close":455.0},{"date":"2025-08-12","close":506.0},{"date":"2025-08-13","close":453.0},{"date":"2025-08-14","close":408.0},{"date":"2025-08-18","close":399.0},{"date":"2025-08-19","close":401.0},{"date":"2025-08-20","close":379.0},{"date":"2025-08-21","close":387.0},{"date":"2025-08-22","close":398.0},{"date":"2025-08-25","close":392.0},{"date":"2025-08-26","close":372.0},{"date":"2025-08-27","close":383.0},{"date":"2025-08-28","close":366.0},{"date":"2025-08-29","close":379.0},{"date":"2025-09-01","close":371.0},{"date":"2025-09-02","close":369.0},{"date":"2025-09-03","close":363.0},{"date":"2025-09-04","close":364.0},{"date":"2025-09-05","close":365.0},{"date":"2025-09-08","close":368.0},{"date":"2025-09-09","close":361.0},{"date":"2025-09-10","close":371.0},{"date":"2025-09-11","close":380.0},{"date":"2025-09-12","close":371.0},{"date":"2025-09-15","close":377.0},{"date":"2025-09-16","close":368.0},{"date":"2025-09-17","close":380.0},{"date":"2025-09-18","close":369.0},{"date":"2025-09-19","close":361.0},{"date":"2025-09-22","close":345.0},{"date":"2025-09-23","close":342.0},{"date":"2025-09-24","close":335.0},{"date":"2025-09-25","close":333.0},{"date":"2025-09-26","close":327.0},{"date":"2025-09-29","close":331.0},{"date":"2025-09-30","close":330.0},{"date":"2025-10-01","close":325.0},{"date":"2025-10-02","close":323.0},{"date":"2025-10-10","close":317.0},{"date":"2025-10-13","close":317.0},{"date":"2025-10-14","close":317.0},{"date":"2025-10-15","close":325.0},{"date":"2025-10-16","close":311.0},{"date":"2025-10-17","close":305.0},{"date":"2025-10-20","close":306.0},{"date":"2025-10-21","close":310.0},{"date":"2025-10-22","close":314.0},{"date":"2025-10-23","close":309.0},{"date":"2025-10-24","close":302.0},{"date":"2025-10-27","close":300.0},{"date":"2025-10-28","close":306.0},{"date":"2025-10-29","close":301.0},{"date":"2025-10-30","close":279.0},{"date":"2025-10-31","close":277.0},{"date":"2025-11-03","close":277.0},{"date":"2025-11-04","close":280.0},{"date":"2025-11-05","close":286.0},{"date":"2025-11-06","close":283.0},{"date":"2025-11-07","close":271.0},{"date":"2025-11-10","close":284.0},{"date":"2025-11-11","close":281.0},{"date":"2025-11-12","close":284.0},{"date":"2025-11-13","close":290.0},{"date":"2025-11-14","close":278.0},{"date":"2025-11-17","close":277.0},{"date":"2025-11-18","close":275.0},{"date":"2025-11-19","close":274.0},{"date":"2025-11-20","close":275.0},{"date":"2025-11-21","close":269.0},{"date":"2025-11-24","close":261.0},{"date":"2025-11-25","close":262.0},{"date":"2025-11-26","close":262.0},{"date":"2025-11-27","close":268.0},{"date":"2025-11-28","close":274.0},{"date":"2025-12-01","close":277.0},{"date":"2025-12-02","close":283.0},{"date":"2025-12-03","close":269.0},{"date":"2025-12-04","close":267.0},{"date":"2025-12-05","close":270.0},{"date":"2025-12-08","close":271.0},{"date":"2025-12-09","close":280.0},{"date":"2025-12-10","close":290.0},{"date":"2025-12-11","close":287.0},{"date":"2025-12-12","close":288.0},{"date":"2025-12-15","close":280.0},{"date":"2025-12-16","close":278.0},{"date":"2025-12-17","close":277.0},{"date":"2025-12-18","close":275.0},{"date":"2025-12-19","close":273.0},{"date":"2025-12-22","close":266.0},{"date":"2025-12-23","close":260.0},{"date":"2025-12-24","close":259.0},{"date":"2025-12-26","close":254.0},{"date":"2025-12-29","close":256.0},{"date":"2025-12-30","close":250.0},{"date":"2026-01-02","close":252.0},{"date":"2026-01-05","close":258.0},{"date":"2026-01-06","close":261.0},{"date":"2026-01-07","close":261.0},{"date":"2026-01-08","close":260.0},{"date":"2026-01-09","close":261.0},{"date":"2026-01-12","close":264.0},{"date":"2026-01-13","close":258.0},{"date":"2026-01-14","close":255.0},{"date":"2026-01-15","close":251.0},{"date":"2026-01-16","close":249.0},{"date":"2026-01-19","close":244.0},{"date":"2026-01-20","close":255.0},{"date":"2026-01-21","close":240.0},{"date":"2026-01-22","close":240.0},{"date":"2026-01-23","close":245.0},{"date":"2026-01-26","close":253.0},{"date":"2026-01-27","close":259.0},{"date":"2026-01-28","close":255.0},{"date":"2026-01-29","close":254.0},{"date":"2026-01-30","close":248.0},{"date":"2026-02-02","close":247.0},{"date":"2026-02-03","close":245.0},{"date":"2026-02-04","close":245.0},{"date":"2026-02-05","close":244.0},{"date":"2026-02-06","close":240.0},{"date":"2026-02-09","close":240.0},{"date":"2026-02-10","close":237.0},{"date":"2026-02-11","close":231.0},{"date":"2026-02-12","close":229.0},{"date":"2026-02-13","close":201.0},{"date":"2026-02-19","close":187.0},{"date":"2026-02-20","close":192.0},{"date":"2026-02-23","close":193.0},{"date":"2026-02-24","close":198.0},{"date":"2026-02-25","close":180.0},{"date":"2026-02-26","close":183.0},{"date":"2026-02-27","close":172.0},{"date":"2026-03-03","close":165.0},{"date":"2026-03-04","close":150.0},{"date":"2026-03-05","close":158.0},{"date":"2026-03-06","close":164.0},{"date":"2026-03-09","close":3046.0},{"date":"2026-03-10","close":3084.0},{"date":"2026-03-11","close":3065.0},{"date":"2026-03-12","close":3065.0},{"date":"2026-03-13","close":3104.0},{"date":"2026-03-16","close":3084.0},{"date":"2026-03-17","close":3065.0},{"date":"2026-03-18","close":3046.0},{"date":"2026-03-19","close":3046.0},{"date":"2026-03-20","close":3354.0},{"date":"2026-03-23","close":3239.0},{"date":"2026-03-24","close":3200.0},{"date":"2026-03-25","close":3162.0},{"date":"2026-03-26","close":3297.0},{"date":"2026-03-27","close":3258.0},{"date":"2026-03-30","close":3258.0},{"date":"2026-03-31","close":3162.0},{"date":"2026-04-01","close":3162.0},{"date":"2026-04-02","close":3432.0},{"date":"2026-04-03","close":3297.0},{"date":"2026-04-06","close":3219.0},{"date":"2026-04-07","close":3084.0},{"date":"2026-04-08","close":3181.0},{"date":"2026-04-09","close":3335.0},{"date":"2026-04-10","close":3393.0},{"date":"2026-04-13","close":3412.0},{"date":"2026-04-14","close":3412.0},{"date":"2026-04-15","close":3489.0},{"date":"2026-04-16","close":3451.0},{"date":"2026-04-17","close":3412.0},{"date":"2026-04-20","close":3335.0},{"date":"2026-04-21","close":3277.0},{"date":"2026-04-22","close":3142.0},{"date":"2026-04-23","close":3200.0},{"date":"2026-04-24","close":3181.0},{"date":"2026-04-27","close":3104.0},{"date":"2026-04-28","close":3432.0},{"date":"2026-04-29","close":3123.0},{"date":"2026-04-30","close":2950.0},{"date":"2026-05-04","close":2950.0},{"date":"2026-05-06","close":2950.0},{"date":"2026-05-07","close":2950.0},{"date":"2026-05-08","close":2950.0},{"date":"2026-05-11","close":2950.0},{"date":"2026-05-12","close":2950.0},{"date":"2026-05-13","close":2950.0},{"date":"2026-05-14","close":2950.0},{"date":"2026-05-15","close":2950.0},{"date":"2026-05-18","close":2950.0},{"date":"2026-05-19","close":2950.0},{"date":"2026-05-20","close":2950.0},{"date":"2026-05-21","close":2950.0},{"date":"2026-05-22","close":2950.0},{"date":"2026-05-26","close":2950.0},{"date":"2026-05-27","close":2950.0},{"date":"2026-05-28","close":2950.0},{"date":"2026-05-29","close":2950.0},{"date":"2026-06-01","close":2300.0},{"date":"2026-06-02","close":2180.0},{"date":"2026-06-04","close":2160.0},{"date":"2026-06-05","close":1993.0},{"date":"2026-06-08","close":1825.0},{"date":"2026-06-09","close":1828.0},{"date":"2026-06-10","close":1835.0},{"date":"2026-06-11","close":1805.0},{"date":"2026-06-12","close":1839.0},{"date":"2026-06-15","close":1877.0},{"date":"2026-06-16","close":1845.0},{"date":"2026-06-17","close":1838.0},{"date":"2026-06-18","close":1839.0},{"date":"2026-06-19","close":1810.0},{"date":"2026-06-22","close":1790.0},{"date":"2026-06-23","close":1723.0},{"date":"2026-06-24","close":1725.0},{"date":"2026-06-25","close":1712.0},{"date":"2026-06-26","close":1692.0},{"date":"2026-06-29","close":1751.0},{"date":"2026-06-30","close":1746.0},{"date":"2026-07-01","close":1731.0},{"date":"2026-07-02","close":1731.0},{"date":"2026-07-03","close":1714.0},{"date":"2026-07-06","close":1717.0},{"date":"2026-07-07","close":1721.0},{"date":"2026-07-08","close":1715.0},{"date":"2026-07-09","close":1719.0},{"date":"2026-07-10","close":1715.0},{"date":"2026-07-13","close":1715.0},{"date":"2026-07-14","close":1701.0},{"date":"2026-07-15","close":1696.0},{"date":"2026-07-16","close":1699.0},{"date":"2026-07-20","close":1695.0},{"date":"2026-07-21","close":1680.0},{"date":"2026-07-22","close":1637.0},{"date":"2026-07-23","close":1624.0},{"date":"2026-07-24","close":1643.0},{"date":"2026-07-27","close":1627.0},{"date":"2026-07-28","close":1598.0},{"date":"2026-07-29","close":1595.0},{"date":"2026-07-30","close":1597.0},{"date":"2026-07-31","close":1666.0},{"date":"2026-08-03","close":1651.0},{"date":"2026-08-04","close":1650.0},{"date":"2026-08-05","close":1664.0},{"date":"2026-08-06","close":1673.0},{"date":"2026-08-07","close":1674.0},{"date":"2026-08-10","close":1685.0},{"date":"2026-08-11","close":1701.0},{"date":"2026-08-12","close":1691.0},{"date":"2026-08-13","close":1692.0},{"date":"2026-08-14","close":1705.0},{"date":"2026-08-18","close":1766.0},{"date":"2026-08-19","close":1855.0},{"date":"2026-08-20","close":1920.0},{"date":"2026-08-21","close":1925.0},{"date":"2026-08-24","close":1908.0},{"date":"2026-08-25","close":1853.0},{"date":"2026-08-26","close":1919.0},{"date":"2026-08-27","close":1875.0},{"date":"2026-08-28","close":1875.0},{"date":"2026-08-31","close":1860.0},{"date":"2026-09-01","close":1853.0},{"date":"2026-09-02","close":1806.0},{"date":"2026-09-03","close":1807.0},{"date":"2026-09-04","close":1858.0},{"date":"2026-09-07","close":1867.0},{"date":"2026-09-08","close":1903.0},{"date":"2026-09-09","close":1899.0},{"date":"2026-09-10","close":1854.0},{"date":"2026-09-11","close":1902.0},{"date":"2026-09-14","close":1888.0},{"date":"2026-09-15","close":1826.0},{"date":"2026-09-16","close":1833.0},{"date":"2026-09-17","close":1815.0},{"date":"2026-09-18","close":1826.0},{"date":"2026-09-21","close":1855.0},{"date":"2026-09-22","close":1884.0},{"date":"2026-09-23","close":1854.0},{"date":"2026-09-28","close":1856.0},{"date":"2026-09-29","close":1864.0},{"date":"2026-09-30","close":1887.0},{"date":"2026-10-01","close":1867.0},{"date":"2026-10-02","close":1867.0},{"date":"2026-10-06","close":1867.0},{"date":"2026-10-07","close":1875.0},{"date":"2026-10-08","close":1927.0},{"date":"2026-10-12","close":1921.0},{"date":"2026-10-13","close":1890.0},{"date":"2026-10-14","close":1885.0},{"date":"2026-10-15","close":1850.0},{"date":"2026-10-16","close":1821.0},{"date":"2026-10-19","close":1842.0},{"date":"2026-10-20","close":1853.0},{"date":"2026-10-21","close":1872.0},{"date":"2026-10-22","close":1837.0},{"date":"2026-10-23","close":1829.0}],"chart_data":[{"date":"2024-10-23","open":560,"high":570,"low":548,"close":548,"volume":66100,"rsi_14":52.85,"sma_20":547.1,"sma_60":643.35,"sma_120":661.02},{"date":"2024-10-24","open":558,"high":578,"low":543,"close":543,"volume":233633,"rsi_14":52.85,"sma_20":546.45,"sma_60":639.73,"sma_120":660.31},{"date":"2024-10-25","open":545,"high":568,"low":534,"close":535,"volume":124423,"rsi_14":46.34,"sma_20":545.45,"sma_60":635.43,"sma_120":659.74},{"date":"2024-10-28","open":535,"high":546,"low":531,"close":536,"volume":98366,"rsi_14":42.61,"sma_20":546.05,"sma_60":631.45,"sma_120":659.22},{"date":"2024-10-29","open":575,"high":590,"low":540,"close":544,"volume":776558,"rsi_14":46.34,"sma_20":546.7,"sma_60":627.52,"sma_120":658.62},{"date":"2024-10-30","open":539,"high":565,"low":535,"close":550,"volume":200259,"rsi_14":46.34,"sma_20":547.45,"sma_60":624.5,"sma_120":657.96},{"date":"2024-10-31","open":547,"high":550,"low":525,"close":527,"volume":123977,"rsi_14":41.61,"sma_20":546.75,"sma_60":621.33,"sma_120":657.08},{"date":"2024-11-01","open":535,"high":545,"low":528,"close":533,"volume":65610,"rsi_14":45.99,"sma_20":546.6,"sma_60":618.13,"sma_120":656.22},{"date":"2024-11-04","open":533,"high":571,"low":533,"close":554,"volume":161986,"rsi_14":55.26,"sma_20":547.1,"sma_60":615.3,"sma_120":655.62},{"date":"2024-11-05","open":568,"high":568,"low":549,"close":550,"volume":136422,"rsi_14":54.9,"sma_20":546.95,"sma_60":613.35,"sma_120":655.02},{"date":"2024-11-06","open":552,"high":559,"low":512,"close":531,"volume":385314,"rsi_14":46.99,"sma_20":545.85,"sma_60":611.95,"sma_120":654.23},{"date":"2024-11-07","open":532,"high":545,"low":520,"close":532,"volume":173885,"rsi_14":39.73,"sma_20":544.5,"sma_60":610.35,"sma_120":653.34},{"date":"2024-11-08","open":525,"high":542,"low":524,"close":536,"volume":95576,"rsi_14":34.81,"sma_20":543.8,"sma_60":608.32,"sma_120":652.58},{"date":"2024-11-11","open":536,"high":539,"low":516,"close":517,"volume":158959,"rsi_14":34.31,"sma_20":542.45,"sma_60":605.48,"sma_120":651.67},{"date":"2024-11-12","open":466,"high":505,"low":462,"close":489,"volume":757908,"rsi_14":30.72,"sma_20":540.0,"sma_60":602.27,"sma_120":650.53},{"date":"2024-11-13","open":489,"high":498,"low":471,"close":485,"volume":217090,"rsi_14":30.92,"sma_20":537.5,"sma_60":598.85,"sma_120":649.52},{"date":"2024-11-14","open":468,"high":488,"low":466,"close":481,"volume":288228,"rsi_14":31.76,"sma_20":534.5,"sma_60":595.62,"sma_120":648.58},{"date":"2024-11-15","open":482,"high":482,"low":455,"close":470,"volume":205942,"rsi_14":29.11,"sma_20":529.9,"sma_60":592.33,"sma_120":647.48},{"date":"2024-11-18","open":468,"high":480,"low":464,"close":480,"volume":190950,"rsi_14":30.0,"sma_20":525.05,"sma_60":588.92,"sma_120":646.54},{"date":"2024-11-19","open":476,"high":492,"low":465,"close":473,"volume":491644,"rsi_14":26.09,"sma_20":520.7,"sma_60":584.63,"sma_120":645.55},{"date":"2024-11-20","open":467,"high":513,"low":467,"close":498,"volume":484657,"rsi_14":41.1,"sma_20":518.2,"sma_60":580.7,"sma_120":644.91},{"date":"2024-11-21","open":492,"high":509,"low":487,"close":487,"volume":300951,"rsi_14":36.31,"sma_20":515.4,"sma_60":576.88,"sma_120":643.42},{"date":"2024-11-22","open":481,"high":497,"low":475,"close":475,"volume":210959,"rsi_14":25.16,"sma_20":512.4,"sma_60":572.57,"sma_120":641.83},{"date":"2024-11-25","open":475,"high":515,"low":472,"close":515,"volume":1095096,"rsi_14":41.03,"sma_20":511.35,"sma_60":569.23,"sma_120":640.32},{"date":"2024-11-26","open":538,"high":569,"low":515,"close":554,"volume":4188113,"rsi_14":55.35,"sma_20":511.85,"sma_60":566.83,"sma_120":638.55},{"date":"2024-11-27","open":549,"high":549,"low":485,"close":487,"volume":3465698,"rsi_14":41.99,"sma_20":508.7,"sma_60":563.15,"sma_120":636.62},{"date":"2024-11-28","open":486,"high":487,"low":460,"close":463,"volume":1416769,"rsi_14":37.87,"sma_20":505.5,"sma_60":559.22,"sma_120":634.33},{"date":"2024-11-29","open":468,"high":468,"low":457,"close":458,"volume":395439,"rsi_14":39.72,"sma_20":501.75,"sma_60":555.33,"sma_120":631.98},{"date":"2024-12-02","open":459,"high":483,"low":426,"close":426,"volume":792680,"rsi_14":39.18,"sma_20":495.35,"sma_60":550.48,"sma_120":629.2},{"date":"2024-12-03","open":426,"high":452,"low":426,"close":444,"volume":453067,"rsi_14":43.28,"sma_20":490.05,"sma_60":546.2,"sma_120":626.52},{"date":"2024-12-04","open":426,"high":475,"low":426,"close":463,"volume":537880,"rsi_14":47.19,"sma_20":486.65,"sma_60":542.45,"sma_120":624.12},{"date":"2024-12-05","open":472,"high":489,"low":431,"close":437,"volume":773045,"rsi_14":45.07,"sma_20":481.9,"sma_60":538.73,"sma_120":621.53},{"date":"2024-12-06","open":432,"high":441,"low":422,"close":426,"volume":394353,"rsi_14":41.96,"sma_20":476.4,"sma_60":534.9,"sma_120":618.77},{"date":"2024-12-09","open":402,"high":470,"low":402,"close":447,"volume":1235343,"rsi_14":46.29,"sma_20":472.9,"sma_60":531.93,"sma_120":616.4},{"date":"2024-12-10","open":415,"high":467,"low":415,"close":456,"volume":1340524,"rsi_14":43.71,"sma_20":471.25,"sma_60":528.88,"sma_120":614.14},{"date":"2024-12-11","open":466,"high":515,"low":457,"close":508,"volume":1327573,"rsi_14":52.8,"sma_20":472.4,"sma_60":526.68,"sma_120":612.52},{"date":"2024-12-12","open":508,"high":524,"low":485,"close":510,"volume":682873,"rsi_14":54.79,"sma_20":473.85,"sma_60":524.57,"sma_120":611.01},{"date":"2024-12-13","open":510,"high":540,"low":494,"close":540,"volume":951674,"rsi_14":53.52,"sma_20":477.35,"sma_60":522.65,"sma_120":609.61},{"date":"2024-12-16","open":542,"high":654,"low":524,"close":640,"volume":3626043,"rsi_14":60.34,"sma_20":485.35,"sma_60":522.48,"sma_120":608.92},{"date":"2024-12-17","open":640,"high":640,"low":552,"close":604,"volume":3014761,"rsi_14":65.19,"sma_20":491.9,"sma_60":521.58,"sma_120":608.28},{"date":"2024-12-18","open":586,"high":639,"low":575,"close":596,"volume":1427628,"rsi_14":68.02,"sma_20":496.8,"sma_60":520.7,"sma_120":607.52},{"date":"2024-12-19","open":600,"high":600,"low":563,"close":581,"volume":836195,"rsi_14":66.23,"sma_20":501.5,"sma_60":521.12,"sma_120":606.84},{"date":"2024-12-20","open":588,"high":619,"low":561,"close":584,"volume":645411,"rsi_14":72.57,"sma_20":506.95,"sma_60":521.6,"sma_120":606.25},{"date":"2024-12-23","open":590,"high":605,"low":564,"close":584,"volume":772463,"rsi_14":71.08,"sma_20":510.4,"sma_60":522.6,"sma_120":605.51},{"date":"2024-12-24","open":584,"high":600,"low":507,"close":510,"volume":1728943,"rsi_14":56.07,"sma_20":508.2,"sma_60":522.25,"sma_120":604.3},{"date":"2024-12-26","open":519,"high":538,"low":503,"close":503,"volume":536371,"rsi_14":58.97,"sma_20":509.0,"sma_60":521.72,"sma_120":603.07},{"date":"2024-12-27","open":505,"high":511,"low":499,"close":502,"volume":254493,"rsi_14":60.61,"sma_20":510.95,"sma_60":521.07,"sma_120":601.88},{"date":"2024-12-30","open":481,"high":529,"low":481,"close":521,"volume":289895,"rsi_14":60.39,"sma_20":514.1,"sma_60":520.82,"sma_120":600.83},{"date":"2025-01-02","open":536,"high":536,"low":509,"close":510,"volume":196176,"rsi_14":57.54,"sma_20":518.3,"sma_60":520.25,"sma_120":599.66},{"date":"2025-01-03","open":518,"high":527,"low":504,"close":510,"volume":472918,"rsi_14":50.33,"sma_20":521.6,"sma_60":519.53,"sma_120":598.21},{"date":"2025-01-06","open":511,"high":524,"low":507,"close":514,"volume":533935,"rsi_14":50.65,"sma_20":524.15,"sma_60":518.88,"sma_120":596.64},{"date":"2025-01-07","open":514,"high":520,"low":505,"close":509,"volume":235351,"rsi_14":44.52,"sma_20":527.75,"sma_60":518.05,"sma_120":594.61},{"date":"2025-01-08","open":505,"high":515,"low":502,"close":513,"volume":374115,"rsi_14":16.04,"sma_20":532.1,"sma_60":517.43,"sma_120":592.75},{"date":"2025-01-09","open":507,"high":517,"low":505,"close":515,"volume":98918,"rsi_14":20.92,"sma_20":535.5,"sma_60":516.95,"sma_120":590.89},{"date":"2025-01-10","open":515,"high":520,"low":504,"close":504,"volume":216556,"rsi_14":20.51,"sma_20":537.9,"sma_60":516.38,"sma_120":588.89},{"date":"2025-01-13","open":510,"high":510,"low":491,"close":495,"volume":187232,"rsi_14":21.33,"sma_20":537.25,"sma_60":515.72,"sma_120":586.86},{"date":"2025-01-14","open":495,"high":505,"low":493,"close":500,"volume":112603,"rsi_14":22.37,"sma_20":536.75,"sma_60":515.03,"sma_120":585.08},{"date":"2025-01-15","open":500,"high":506,"low":497,"close":505,"volume":65378,"rsi_14":24.84,"sma_20":535.0,"sma_60":514.08,"sma_120":583.1},{"date":"2025-01-16","open":502,"high":541,"low":501,"close":533,"volume":584202,"rsi_14":60.36,"sma_20":529.65,"sma_60":513.35,"sma_120":581.59},{"date":"2025-01-17","open":533,"high":540,"low":514,"close":527,"volume":327045,"rsi_14":60.91,"sma_20":525.8,"sma_60":512.8,"sma_120":579.58},{"date":"2025-01-20","open":527,"high":539,"low":518,"close":522,"volume":540044,"rsi_14":58.77,"sma_20":522.1,"sma_60":512.37,"sma_120":577.86},{"date":"2025-01-21","open":527,"high":540,"low":515,"close":522,"volume":376469,"rsi_14":50.53,"sma_20":519.15,"sma_60":512.02,"sma_120":575.88},{"date":"2025-01-22","open":525,"high":525,"low":513,"close":518,"volume":173202,"rsi_14":54.55,"sma_20":515.85,"sma_60":511.73,"sma_120":573.58},{"date":"2025-01-23","open":513,"high":523,"low":501,"close":504,"volume":209900,"rsi_14":47.06,"sma_20":511.85,"sma_60":511.2,"sma_120":571.33},{"date":"2025-01-24","open":507,"high":515,"low":501,"close":514,"volume":122600,"rsi_14":50.0,"sma_20":512.05,"sma_60":510.7,"sma_120":569.11},{"date":"2025-01-31","open":515,"high":518,"low":478,"close":494,"volume":272457,"rsi_14":43.9,"sma_20":511.6,"sma_60":509.77,"sma_120":567.13},{"date":"2025-02-03","open":485,"high":487,"low":456,"close":462,"volume":618396,"rsi_14":33.11,"sma_20":509.6,"sma_60":508.68,"sma_120":565.01},{"date":"2025-02-04","open":458,"high":472,"low":450,"close":450,"volume":425158,"rsi_14":29.81,"sma_20":506.05,"sma_60":507.3,"sma_120":562.72},{"date":"2025-02-05","open":452,"high":460,"low":446,"close":455,"volume":217891,"rsi_14":34.19,"sma_20":503.3,"sma_60":505.65,"sma_120":560.48},{"date":"2025-02-06","open":456,"high":462,"low":433,"close":450,"volume":477515,"rsi_14":35.1,"sma_20":500.3,"sma_60":503.98,"sma_120":558.67},{"date":"2025-02-07","open":450,"high":452,"low":438,"close":449,"volume":706583,"rsi_14":32.65,"sma_20":497.05,"sma_60":502.62,"sma_120":557.28},{"date":"2025-02-10","open":445,"high":463,"low":439,"close":441,"volume":783484,"rsi_14":28.67,"sma_20":493.65,"sma_60":501.1,"sma_120":555.73},{"date":"2025-02-11","open":480,"high":480,"low":432,"close":439,"volume":1089223,"rsi_14":12.1,"sma_20":489.95,"sma_60":499.48,"sma_120":553.9},{"date":"2025-02-12","open":439,"high":439,"low":427,"close":428,"volume":226618,"rsi_14":11.63,"sma_20":485.6,"sma_60":498.0,"sma_120":551.74},{"date":"2025-02-13","open":428,"high":435,"low":422,"close":435,"volume":187007,"rsi_14":16.79,"sma_20":482.15,"sma_60":497.1,"sma_120":549.68},{"date":"2025-02-14","open":427,"high":469,"low":426,"close":454,"volume":794210,"rsi_14":27.33,"sma_20":480.1,"sma_60":496.58,"sma_120":547.72},{"date":"2025-02-17","open":456,"high":490,"low":451,"close":464,"volume":664206,"rsi_14":32.69,"sma_20":478.3,"sma_60":496.3,"sma_120":545.96},{"date":"2025-02-18","open":463,"high":476,"low":455,"close":458,"volume":320560,"rsi_14":34.46,"sma_20":475.95,"sma_60":496.1,"sma_120":544.22},{"date":"2025-02-19","open":460,"high":488,"low":459,"close":476,"volume":536357,"rsi_14":37.82,"sma_20":473.1,"sma_60":496.03,"sma_120":542.48},{"date":"2025-02-20","open":488,"high":491,"low":467,"close":485,"volume":646673,"rsi_14":46.9,"sma_20":471.0,"sma_60":496.23,"sma_120":540.43},{"date":"2025-02-21","open":486,"high":519,"low":483,"close":486,"volume":3197583,"rsi_14":60.53,"sma_20":469.2,"sma_60":496.03,"sma_120":538.37},{"date":"2025-02-24","open":510,"high":510,"low":488,"close":501,"volume":3568251,"rsi_14":71.79,"sma_20":468.15,"sma_60":496.27,"sma_120":536.58},{"date":"2025-02-25","open":508,"high":508,"low":487,"close":502,"volume":690458,"rsi_14":70.8,"sma_20":467.35,"sma_60":496.72,"sma_120":534.64},{"date":"2025-02-26","open":502,"high":550,"low":497,"close":545,"volume":3577548,"rsi_14":81.46,"sma_20":469.4,"sma_60":497.22,"sma_120":533.23},{"date":"2025-02-27","open":550,"high":588,"low":524,"close":550,"volume":3031104,"rsi_14":82.58,"sma_20":471.2,"sma_60":497.15,"sma_120":531.99},{"date":"2025-02-28","open":550,"high":558,"low":503,"close":504,"volume":1931893,"rsi_14":66.32,"sma_20":471.7,"sma_60":497.43,"sma_120":530.29},{"date":"2025-03-04","open":503,"high":529,"low":481,"close":485,"volume":1937202,"rsi_14":60.95,"sma_20":472.85,"sma_60":497.8,"sma_120":528.51},{"date":"2025-03-05","open":479,"high":499,"low":468,"close":480,"volume":1178776,"rsi_14":62.75,"sma_20":474.35,"sma_60":498.17,"sma_120":526.75},{"date":"2025-03-06","open":477,"high":489,"low":471,"close":477,"volume":541940,"rsi_14":60.5,"sma_20":475.45,"sma_60":499.02,"sma_120":524.75},{"date":"2025-03-07","open":475,"high":495,"low":467,"close":480,"volume":310000,"rsi_14":57.07,"sma_20":476.95,"sma_60":499.62,"sma_120":522.91},{"date":"2025-03-10","open":480,"high":483,"low":474,"close":480,"volume":419387,"rsi_14":54.6,"sma_20":478.5,"sma_60":499.9,"sma_120":521.17},{"date":"2025-03-11","open":479,"high":496,"low":470,"close":496,"volume":373416,"rsi_14":60.33,"sma_20":481.25,"sma_60":500.88,"sma_120":519.81},{"date":"2025-03-12","open":498,"high":500,"low":460,"close":483,"volume":832739,"rsi_14":51.96,"sma_20":483.45,"sma_60":501.83,"sma_120":518.37},{"date":"2025-03-13","open":486,"high":490,"low":443,"close":443,"volume":1329359,"rsi_14":40.0,"sma_20":484.2,"sma_60":501.77,"sma_120":516.85},{"date":"2025-03-14","open":441,"high":492,"low":435,"close":479,"volume":2038559,"rsi_14":48.57,"sma_20":486.4,"sma_60":502.15,"sma_120":515.52},{"date":"2025-03-17","open":479,"high":517,"low":479,"close":490,"volume":1116530,"rsi_14":47.72,"sma_20":488.2,"sma_60":501.85,"sma_120":514.27},{"date":"2025-03-18","open":490,"high":497,"low":481,"close":497,"volume":193183,"rsi_14":48.99,"sma_20":489.85,"sma_60":501.63,"sma_120":513.1},{"date":"2025-03-19","open":493,"high":503,"low":482,"close":490,"volume":461168,"rsi_14":36.97,"sma_20":491.45,"sma_60":500.8,"sma_120":511.73},{"date":"2025-03-20","open":488,"high":497,"low":480,"close":489,"volume":348101,"rsi_14":35.27,"sma_20":492.1,"sma_60":498.28,"sma_120":510.38},{"date":"2025-03-21","open":485,"high":492,"low":467,"close":474,"volume":395904,"rsi_14":41.48,"sma_20":491.55,"sma_60":496.12,"sma_120":508.85},{"date":"2025-03-24","open":480,"high":509,"low":478,"close":501,"volume":784402,"rsi_14":54.35,"sma_20":492.3,"sma_60":494.53,"sma_120":507.62},{"date":"2025-03-25","open":500,"high":503,"low":477,"close":486,"volume":357185,"rsi_14":51.55,"sma_20":491.55,"sma_60":492.95,"sma_120":507.03},{"date":"2025-03-26","open":480,"high":500,"low":480,"close":485,"volume":176550,"rsi_14":52.08,"sma_20":490.7,"sma_60":491.3,"sma_120":506.45},{"date":"2025-03-27","open":472,"high":484,"low":469,"close":484,"volume":263439,"rsi_14":51.05,"sma_20":487.65,"sma_60":489.63,"sma_120":506.12},{"date":"2025-03-28","open":481,"high":489,"low":462,"close":484,"volume":410260,"rsi_14":51.05,"sma_20":484.35,"sma_60":489.2,"sma_120":505.73},{"date":"2025-03-31","open":483,"high":483,"low":452,"close":461,"volume":399949,"rsi_14":41.12,"sma_20":482.2,"sma_60":488.5,"sma_120":505.11},{"date":"2025-04-01","open":461,"high":482,"low":454,"close":460,"volume":455885,"rsi_14":43.78,"sma_20":480.95,"sma_60":487.8,"sma_120":504.43},{"date":"2025-04-02","open":460,"high":474,"low":459,"close":460,"volume":165997,"rsi_14":55.86,"sma_20":479.95,"sma_60":486.78,"sma_120":503.8},{"date":"2025-04-03","open":460,"high":460,"low":442,"close":446,"volume":350509,"rsi_14":36.59,"sma_20":478.4,"sma_60":485.72,"sma_120":502.98},{"date":"2025-04-04","open":442,"high":514,"low":436,"close":458,"volume":272196,"rsi_14":37.1,"sma_20":477.3,"sma_60":484.85,"sma_120":502.19},{"date":"2025-04-07","open":449,"high":449,"low":405,"close":417,"volume":783555,"rsi_14":24.68,"sma_20":474.15,"sma_60":483.23,"sma_120":501.06},{"date":"2025-04-08","open":419,"high":431,"low":397,"close":400,"volume":537710,"rsi_14":23.21,"sma_20":469.35,"sma_60":481.42,"sma_120":499.73},{"date":"2025-04-09","open":382,"high":386,"low":356,"close":369,"volume":1552634,"rsi_14":19.7,"sma_20":463.65,"sma_60":479.02,"sma_120":498.23},{"date":"2025-04-10","open":375,"high":391,"low":375,"close":386,"volume":248329,"rsi_14":28.0,"sma_20":460.8,"sma_60":476.87,"sma_120":496.91},{"date":"2025-04-11","open":377,"high":395,"low":377,"close":386,"volume":259255,"rsi_14":16.76,"sma_20":456.15,"sma_60":474.9,"sma_120":495.64},{"date":"2025-04-14","open":394,"high":405,"low":380,"close":387,"volume":492293,"rsi_14":18.87,"sma_20":451.0,"sma_60":473.1,"sma_120":494.41},{"date":"2025-04-15","open":401,"high":401,"low":379,"close":390,"volume":174104,"rsi_14":20.5,"sma_20":445.65,"sma_60":471.27,"sma_120":493.15},{"date":"2025-04-16","open":382,"high":404,"low":382,"close":385,"volume":370300,"rsi_14":20.0,"sma_20":440.4,"sma_60":469.27,"sma_120":491.68},{"date":"2025-04-17","open":400,"high":400,"low":382,"close":388,"volume":100139,"rsi_14":21.43,"sma_20":435.35,"sma_60":466.85,"sma_120":490.1},{"date":"2025-04-18","open":388,"high":415,"low":384,"close":411,"volume":639127,"rsi_14":35.12,"sma_20":432.2,"sma_60":464.92,"sma_120":488.86},{"date":"2025-04-21","open":460,"high":460,"low":388,"close":399,"volume":1353167,"rsi_14":32.96,"sma_20":427.1,"sma_60":462.87,"sma_120":487.62},{"date":"2025-04-22","open":401,"high":404,"low":390,"close":394,"volume":331256,"rsi_14":32.07,"sma_20":422.5,"sma_60":460.73,"sma_120":486.38},{"date":"2025-04-23","open":399,"high":405,"low":390,"close":396,"volume":426462,"rsi_14":35.47,"sma_20":418.05,"sma_60":458.7,"sma_120":485.22},{"date":"2025-04-24","open":398,"high":404,"low":390,"close":399,"volume":441442,"rsi_14":31.9,"sma_20":413.8,"sma_60":456.95,"sma_120":484.07},{"date":"2025-04-25","open":402,"high":406,"low":395,"close":396,"volume":328373,"rsi_14":41.6,"sma_20":409.4,"sma_60":454.98,"sma_120":482.84},{"date":"2025-04-28","open":396,"high":396,"low":371,"close":378,"volume":601551,"rsi_14":41.27,"sma_20":405.25,"sma_60":453.05,"sma_120":481.41},{"date":"2025-04-29","open":374,"high":378,"low":370,"close":378,"volume":216751,"rsi_14":54.74,"sma_20":401.15,"sma_60":451.65,"sma_120":480.17},{"date":"2025-04-30","open":382,"high":382,"low":367,"close":370,"volume":163735,"rsi_14":40.7,"sma_20":396.65,"sma_60":450.32,"sma_120":478.81},{"date":"2025-05-02","open":372,"high":378,"low":364,"close":367,"volume":448889,"rsi_14":39.33,"sma_20":392.7,"sma_60":448.85,"sma_120":477.25},{"date":"2025-05-07","open":371,"high":371,"low":361,"close":371,"volume":209591,"rsi_14":41.3,"sma_20":388.35,"sma_60":447.53,"sma_120":475.76},{"date":"2025-05-08","open":379,"high":379,"low":363,"close":365,"volume":234561,"rsi_14":36.84,"sma_20":385.75,"sma_60":446.13,"sma_120":474.38},{"date":"2025-05-09","open":364,"high":366,"low":359,"close":364,"volume":167672,"rsi_14":38.46,"sma_20":383.95,"sma_60":444.85,"sma_120":472.98},{"date":"2025-05-12","open":373,"high":373,"low":360,"close":368,"volume":295793,"rsi_14":39.13,"sma_20":383.9,"sma_60":443.67,"sma_120":471.57},{"date":"2025-05-13","open":372,"high":372,"low":359,"close":369,"volume":251395,"rsi_14":20.0,"sma_20":383.05,"sma_60":442.68,"sma_120":470.34},{"date":"2025-05-14","open":369,"high":370,"low":361,"close":367,"volume":625988,"rsi_14":23.33,"sma_20":382.1,"sma_60":441.55,"sma_120":469.32},{"date":"2025-05-15","open":365,"high":375,"low":365,"close":372,"volume":150386,"rsi_14":31.67,"sma_20":381.35,"sma_60":440.18,"sma_120":468.38},{"date":"2025-05-16","open":372,"high":373,"low":350,"close":352,"volume":1029535,"rsi_14":21.79,"sma_20":379.45,"sma_60":438.32,"sma_120":467.31},{"date":"2025-05-19","open":352,"high":352,"low":338,"close":341,"volume":585312,"rsi_14":16.28,"sma_20":377.25,"sma_60":436.37,"sma_120":466.23},{"date":"2025-05-20","open":343,"high":346,"low":317,"close":320,"volume":984208,"rsi_14":13.46,"sma_20":373.85,"sma_60":433.77,"sma_120":464.9},{"date":"2025-05-21","open":320,"high":325,"low":301,"close":317,"volume":818110,"rsi_14":15.73,"sma_20":369.15,"sma_60":430.97,"sma_120":463.6},{"date":"2025-05-22","open":320,"high":339,"low":317,"close":338,"volume":695519,"rsi_14":31.82,"sma_20":366.1,"sma_60":428.5,"sma_120":462.27},{"date":"2025-05-23","open":338,"high":338,"low":315,"close":320,"volume":644697,"rsi_14":29.17,"sma_20":362.4,"sma_60":425.48,"sma_120":460.88},{"date":"2025-05-26","open":324,"high":325,"low":315,"close":320,"volume":221611,"rsi_14":29.91,"sma_20":358.6,"sma_60":422.45,"sma_120":459.58},{"date":"2025-05-27","open":320,"high":328,"low":314,"close":320,"volume":283113,"rsi_14":27.43,"sma_20":354.65,"sma_60":418.7,"sma_120":457.96},{"date":"2025-05-28","open":323,"high":343,"low":316,"close":332,"volume":805831,"rsi_14":36.13,"sma_20":351.45,"sma_60":415.07,"sma_120":456.11},{"date":"2025-05-29","open":329,"high":334,"low":325,"close":327,"volume":224622,"rsi_14":34.96,"sma_20":348.9,"sma_60":412.12,"sma_120":454.77},{"date":"2025-05-30","open":327,"high":334,"low":321,"close":333,"volume":362845,"rsi_14":36.0,"sma_20":346.65,"sma_60":409.58,"sma_120":453.69},{"date":"2025-06-02","open":333,"high":338,"low":321,"close":323,"volume":269713,"rsi_14":32.84,"sma_20":344.3,"sma_60":406.97,"sma_120":452.57},{"date":"2025-06-04","open":324,"high":332,"low":312,"close":322,"volume":636257,"rsi_14":33.08,"sma_20":342.05,"sma_60":404.38,"sma_120":451.7},{"date":"2025-06-05","open":322,"high":335,"low":319,"close":333,"volume":510285,"rsi_14":35.97,"sma_20":340.15,"sma_60":401.93,"sma_120":450.77},{"date":"2025-06-09","open":333,"high":338,"low":330,"close":336,"volume":193102,"rsi_14":43.44,"sma_20":338.7,"sma_60":399.53,"sma_120":449.72},{"date":"2025-06-10","open":340,"high":347,"low":330,"close":339,"volume":629646,"rsi_14":49.12,"sma_20":337.45,"sma_60":396.92,"sma_120":448.9},{"date":"2025-06-11","open":335,"high":343,"low":335,"close":337,"volume":381098,"rsi_14":58.95,"sma_20":335.9,"sma_60":394.48,"sma_120":448.16},{"date":"2025-06-12","open":337,"high":347,"low":333,"close":336,"volume":861447,"rsi_14":60.22,"sma_20":334.25,"sma_60":392.7,"sma_120":447.23},{"date":"2025-06-13","open":336,"high":336,"low":323,"close":324,"volume":691988,"rsi_14":41.67,"sma_20":332.1,"sma_60":390.12,"sma_120":446.13},{"date":"2025-06-16","open":320,"high":343,"low":320,"close":328,"volume":511699,"rsi_14":55.71,"sma_20":329.9,"sma_60":387.42,"sma_120":444.63},{"date":"2025-06-17","open":332,"high":339,"low":328,"close":332,"volume":623336,"rsi_14":58.11,"sma_20":328.9,"sma_60":384.67,"sma_120":443.15},{"date":"2025-06-18","open":329,"high":337,"low":326,"close":335,"volume":352230,"rsi_14":59.74,"sma_20":328.6,"sma_60":382.08,"sma_120":441.44},{"date":"2025-06-19","open":332,"high":336,"low":328,"close":332,"volume":172083,"rsi_14":50.0,"sma_20":329.2,"sma_60":379.47,"sma_120":438.88},{"date":"2025-06-20","open":332,"high":340,"low":326,"close":339,"volume":478614,"rsi_14":58.57,"sma_20":330.3,"sma_60":377.22,"sma_120":436.67},{"date":"2025-06-23","open":333,"high":337,"low":325,"close":326,"volume":313121,"rsi_14":45.45,"sma_20":329.7,"sma_60":374.3,"sma_120":434.42},{"date":"2025-06-24","open":326,"high":345,"low":326,"close":335,"volume":484595,"rsi_14":57.89,"sma_20":330.45,"sma_60":371.78,"sma_120":432.37},{"date":"2025-06-25","open":349,"high":349,"low":328,"close":332,"volume":378811,"rsi_14":56.41,"sma_20":331.05,"sma_60":369.23,"sma_120":430.27},{"date":"2025-06-26","open":333,"high":335,"low":323,"close":328,"volume":346008,"rsi_14":46.48,"sma_20":331.45,"sma_60":366.63,"sma_120":428.13},{"date":"2025-06-27","open":328,"high":331,"low":324,"close":328,"volume":352210,"rsi_14":44.12,"sma_20":331.25,"sma_60":364.03,"sma_120":426.62},{"date":"2025-06-30","open":341,"high":341,"low":327,"close":331,"volume":285152,"rsi_14":44.12,"sma_20":331.45,"sma_60":361.87,"sma_120":425.18},{"date":"2025-07-01","open":331,"high":333,"low":326,"close":330,"volume":202506,"rsi_14":44.78,"sma_20":331.3,"sma_60":359.7,"sma_120":423.75},{"date":"2025-07-02","open":332,"high":334,"low":324,"close":328,"volume":611918,"rsi_14":44.12,"sma_20":331.55,"sma_60":357.5,"sma_120":422.14},{"date":"2025-07-03","open":326,"high":335,"low":323,"close":334,"volume":397443,"rsi_14":58.06,"sma_20":332.15,"sma_60":355.63,"sma_120":420.68},{"date":"2025-07-04","open":334,"high":334,"low":327,"close":329,"volume":203455,"rsi_14":50.79,"sma_20":331.95,"sma_60":353.48,"sma_120":419.17},{"date":"2025-07-07","open":324,"high":328,"low":319,"close":320,"volume":590128,"rsi_14":41.18,"sma_20":331.15,"sma_60":351.87,"sma_120":417.55},{"date":"2025-07-08","open":320,"high":325,"low":319,"close":322,"volume":225290,"rsi_14":40.3,"sma_20":330.3,"sma_60":350.57,"sma_120":415.99},{"date":"2025-07-09","open":322,"high":328,"low":320,"close":324,"volume":177906,"rsi_14":43.94,"sma_20":329.65,"sma_60":349.82,"sma_120":414.42},{"date":"2025-07-10","open":326,"high":341,"low":323,"close":327,"volume":636016,"rsi_14":40.32,"sma_20":329.2,"sma_60":348.83,"sma_120":412.85},{"date":"2025-07-11","open":329,"high":369,"low":324,"close":363,"volume":2932225,"rsi_14":71.76,"sma_20":331.15,"sma_60":348.45,"sma_120":411.68},{"date":"2025-07-14","open":370,"high":378,"low":340,"close":341,"volume":1666087,"rsi_14":53.06,"sma_20":331.8,"sma_60":347.68,"sma_120":410.39},{"date":"2025-07-15","open":346,"high":349,"low":333,"close":338,"volume":834069,"rsi_14":53.06,"sma_20":332.1,"sma_60":346.82,"sma_120":409.04},{"date":"2025-07-16","open":340,"high":342,"low":333,"close":335,"volume":475370,"rsi_14":53.61,"sma_20":332.1,"sma_60":345.98,"sma_120":407.62},{"date":"2025-07-17","open":335,"high":350,"low":334,"close":345,"volume":565845,"rsi_14":57.94,"sma_20":332.75,"sma_60":345.27,"sma_120":406.06},{"date":"2025-07-18","open":350,"high":381,"low":340,"close":358,"volume":1622653,"rsi_14":61.54,"sma_20":333.7,"sma_60":344.38,"sma_120":404.65},{"date":"2025-07-21","open":358,"high":362,"low":346,"close":352,"volume":616838,"rsi_14":59.02,"sma_20":335.0,"sma_60":343.6,"sma_120":403.23},{"date":"2025-07-22","open":352,"high":356,"low":341,"close":351,"volume":390642,"rsi_14":59.5,"sma_20":335.8,"sma_60":342.88,"sma_120":401.81},{"date":"2025-07-23","open":348,"high":351,"low":340,"close":344,"volume":285281,"rsi_14":54.1,"sma_20":336.4,"sma_60":342.02,"sma_120":400.36},{"date":"2025-07-24","open":343,"high":344,"low":334,"close":337,"volume":496714,"rsi_14":53.23,"sma_20":336.85,"sma_60":340.98,"sma_120":398.97},{"date":"2025-07-25","open":337,"high":339,"low":327,"close":329,"volume":392746,"rsi_14":53.66,"sma_20":336.9,"sma_60":339.87,"sma_120":397.43},{"date":"2025-07-28","open":326,"high":329,"low":322,"close":324,"volume":243608,"rsi_14":50.79,"sma_20":336.55,"sma_60":338.97,"sma_120":396.01},{"date":"2025-07-29","open":324,"high":326,"low":318,"close":324,"volume":171229,"rsi_14":50.0,"sma_20":336.25,"sma_60":338.07,"sma_120":394.86},{"date":"2025-07-30","open":322,"high":336,"low":322,"close":324,"volume":231195,"rsi_14":48.76,"sma_20":336.05,"sma_60":337.3,"sma_120":393.81},{"date":"2025-07-31","open":324,"high":327,"low":317,"close":318,"volume":226582,"rsi_14":25.27,"sma_20":335.25,"sma_60":336.48,"sma_120":392.67},{"date":"2025-08-01","open":320,"high":322,"low":312,"close":314,"volume":315127,"rsi_14":31.51,"sma_20":334.5,"sma_60":335.53,"sma_120":391.53},{"date":"2025-08-04","open":315,"high":322,"low":310,"close":316,"volume":236922,"rsi_14":34.72,"sma_20":334.3,"sma_60":334.72,"sma_120":390.43},{"date":"2025-08-05","open":319,"high":323,"low":314,"close":318,"volume":170839,"rsi_14":38.03,"sma_20":334.1,"sma_60":333.95,"sma_120":389.4},{"date":"2025-08-06","open":315,"high":346,"low":315,"close":326,"volume":1186934,"rsi_14":36.23,"sma_20":334.2,"sma_60":333.25,"sma_120":388.46},{"date":"2025-08-07","open":328,"high":376,"low":321,"close":350,"volume":5062893,"rsi_14":45.0,"sma_20":335.35,"sma_60":332.93,"sma_120":387.81},{"date":"2025-08-08","open":360,"high":404,"low":343,"close":350,"volume":4499935,"rsi_14":48.65,"sma_20":334.7,"sma_60":332.65,"sma_120":387.1},{"date":"2025-08-11","open":359,"high":455,"low":353,"close":455,"volume":5527019,"rsi_14":79.21,"sma_20":340.4,"sma_60":334.03,"sma_120":387.11},{"date":"2025-08-12","open":582,"high":591,"low":466,"close":506,"volume":47423374,"rsi_14":86.49,"sma_20":348.8,"sma_60":336.6,"sma_120":387.46},{"date":"2025-08-13","open":520,"high":555,"low":434,"close":453,"volume":22435236,"rsi_14":71.64,"sma_20":354.7,"sma_60":338.47,"sma_120":387.42},{"date":"2025-08-14","open":440,"high":461,"low":407,"close":408,"volume":6690797,"rsi_14":62.95,"sma_20":357.85,"sma_60":339.93,"sma_120":386.85},{"date":"2025-08-18","open":402,"high":422,"low":386,"close":399,"volume":3889843,"rsi_14":62.14,"sma_20":359.9,"sma_60":341.3,"sma_120":386.13},{"date":"2025-08-19","open":394,"high":412,"low":387,"close":401,"volume":3042850,"rsi_14":62.38,"sma_20":362.35,"sma_60":342.35,"sma_120":385.43},{"date":"2025-08-20","open":399,"high":402,"low":377,"close":379,"volume":2243194,"rsi_14":58.26,"sma_20":363.75,"sma_60":343.33,"sma_120":384.41},{"date":"2025-08-21","open":376,"high":437,"low":376,"close":387,"volume":14661138,"rsi_14":60.3,"sma_20":365.9,"sma_60":344.45,"sma_120":383.45},{"date":"2025-08-22","open":387,"high":424,"low":382,"close":398,"volume":3708805,"rsi_14":62.28,"sma_20":368.95,"sma_60":345.75,"sma_120":382.23},{"date":"2025-08-25","open":406,"high":420,"low":391,"close":392,"volume":1954601,"rsi_14":60.98,"sma_20":372.1,"sma_60":346.75,"sma_120":380.91},{"date":"2025-08-26","open":392,"high":392,"low":364,"close":372,"volume":1763021,"rsi_14":57.42,"sma_20":374.5,"sma_60":347.5,"sma_120":379.81},{"date":"2025-08-27","open":372,"high":383,"low":364,"close":383,"volume":1201582,"rsi_14":57.77,"sma_20":377.45,"sma_60":348.33,"sma_120":378.96},{"date":"2025-08-28","open":383,"high":384,"low":363,"close":366,"volume":808570,"rsi_14":52.22,"sma_20":379.55,"sma_60":349.05,"sma_120":378.01},{"date":"2025-08-29","open":368,"high":418,"low":355,"close":379,"volume":5791143,"rsi_14":53.89,"sma_20":382.6,"sma_60":350.0,"sma_120":377.19},{"date":"2025-09-01","open":383,"high":395,"low":365,"close":371,"volume":1726781,"rsi_14":34.78,"sma_20":385.45,"sma_60":350.63,"sma_120":376.28},{"date":"2025-09-02","open":369,"high":376,"low":361,"close":369,"volume":788814,"rsi_14":19.82,"sma_20":388.1,"sma_60":351.18,"sma_120":375.36},{"date":"2025-09-03","open":366,"high":373,"low":360,"close":363,"volume":700204,"rsi_14":25.0,"sma_20":390.35,"sma_60":351.58,"sma_120":374.25},{"date":"2025-09-04","open":362,"high":370,"low":361,"close":364,"volume":403231,"rsi_14":33.82,"sma_20":392.25,"sma_60":352.03,"sma_120":373.26},{"date":"2025-09-05","open":365,"high":366,"low":357,"close":365,"volume":503192,"rsi_14":36.72,"sma_20":393.0,"sma_60":352.52,"sma_120":372.61},{"date":"2025-09-08","open":363,"high":383,"low":358,"close":368,"volume":1046109,"rsi_14":37.21,"sma_20":393.9,"sma_60":353.25,"sma_120":371.68},{"date":"2025-09-09","open":369,"high":370,"low":358,"close":361,"volume":572733,"rsi_14":42.11,"sma_20":389.2,"sma_60":353.8,"sma_120":370.61},{"date":"2025-09-10","open":360,"high":377,"low":358,"close":371,"volume":993437,"rsi_14":43.1,"sma_20":382.45,"sma_60":354.45,"sma_120":369.56},{"date":"2025-09-11","open":371,"high":399,"low":371,"close":380,"volume":2412506,"rsi_14":42.11,"sma_20":378.8,"sma_60":355.2,"sma_120":368.64},{"date":"2025-09-12","open":379,"high":385,"low":369,"close":371,"volume":925918,"rsi_14":41.03,"sma_20":376.95,"sma_60":355.85,"sma_120":367.66},{"date":"2025-09-15","open":371,"high":382,"low":367,"close":377,"volume":597289,"rsi_14":52.43,"sma_20":375.85,"sma_60":356.48,"sma_120":366.85},{"date":"2025-09-16","open":377,"high":380,"low":365,"close":368,"volume":859490,"rsi_14":42.57,"sma_20":374.2,"sma_60":357.18,"sma_120":365.74},{"date":"2025-09-17","open":366,"high":390,"low":364,"close":380,"volume":1570090,"rsi_14":57.29,"sma_20":374.25,"sma_60":357.93,"sma_120":364.86},{"date":"2025-09-18","open":383,"high":384,"low":367,"close":369,"volume":756192,"rsi_14":44.68,"sma_20":373.35,"sma_60":358.55,"sma_120":363.89},{"date":"2025-09-19","open":372,"high":372,"low":358,"close":361,"volume":892855,"rsi_14":44.68,"sma_20":371.5,"sma_60":359.1,"sma_120":362.87},{"date":"2025-09-22","open":365,"high":365,"low":333,"close":345,"volume":1614229,"rsi_14":38.89,"sma_20":369.15,"sma_60":359.38,"sma_120":361.71},{"date":"2025-09-23","open":345,"high":345,"low":335,"close":342,"volume":628864,"rsi_14":40.0,"sma_20":367.65,"sma_60":359.57,"sma_120":360.72},{"date":"2025-09-24","open":345,"high":345,"low":330,"close":335,"volume":827975,"rsi_14":36.94,"sma_20":365.25,"sma_60":359.65,"sma_120":359.68},{"date":"2025-09-25","open":335,"high":338,"low":330,"close":333,"volume":474725,"rsi_14":35.71,"sma_20":363.6,"sma_60":359.73,"sma_120":358.62},{"date":"2025-09-26","open":332,"high":333,"low":322,"close":327,"volume":776410,"rsi_14":32.17,"sma_20":361.0,"sma_60":359.62,"sma_120":357.62},{"date":"2025-09-29","open":327,"high":336,"low":327,"close":331,"volume":335402,"rsi_14":36.61,"sma_20":359.0,"sma_60":359.65,"sma_120":356.57},{"date":"2025-09-30","open":329,"high":338,"low":328,"close":330,"volume":672995,"rsi_14":30.1,"sma_20":357.05,"sma_60":359.82,"sma_120":355.84},{"date":"2025-10-01","open":329,"high":333,"low":324,"close":325,"volume":386971,"rsi_14":22.22,"sma_20":355.15,"sma_60":359.87,"sma_120":355.22},{"date":"2025-10-02","open":323,"high":327,"low":320,"close":323,"volume":532272,"rsi_14":23.91,"sma_20":353.1,"sma_60":359.85,"sma_120":354.83},{"date":"2025-10-10","open":323,"high":324,"low":312,"close":317,"volume":617908,"rsi_14":17.39,"sma_20":350.7,"sma_60":359.68,"sma_120":354.26},{"date":"2025-10-13","open":316,"high":322,"low":305,"close":317,"volume":614137,"rsi_14":19.28,"sma_20":348.15,"sma_60":358.92,"sma_120":353.68},{"date":"2025-10-14","open":313,"high":330,"low":310,"close":317,"volume":843287,"rsi_14":5.63,"sma_20":345.95,"sma_60":358.52,"sma_120":353.1},{"date":"2025-10-15","open":316,"high":330,"low":316,"close":325,"volume":544805,"rsi_14":17.65,"sma_20":343.65,"sma_60":358.3,"sma_120":352.56},{"date":"2025-10-16","open":330,"high":330,"low":308,"close":311,"volume":725923,"rsi_14":16.22,"sma_20":340.2,"sma_60":357.9,"sma_120":351.94},{"date":"2025-10-17","open":310,"high":311,"low":299,"close":305,"volume":1015647,"rsi_14":18.75,"sma_20":336.9,"sma_60":357.23,"sma_120":351.25},{"date":"2025-10-20","open":305,"high":309,"low":300,"close":306,"volume":348041,"rsi_14":20.97,"sma_20":333.35,"sma_60":356.37,"sma_120":350.38},{"date":"2025-10-21","open":306,"high":330,"low":306,"close":310,"volume":602523,"rsi_14":28.81,"sma_20":330.45,"sma_60":355.67,"sma_120":349.63},{"date":"2025-10-22","open":313,"high":317,"low":297,"close":314,"volume":647974,"rsi_14":34.43,"sma_20":327.15,"sma_60":355.05,"sma_120":348.97},{"date":"2025-10-23","open":317,"high":324,"low":308,"close":309,"volume":302771,"rsi_14":35.0,"sma_20":324.15,"sma_60":354.47,"sma_120":348.24},{"date":"2025-10-24","open":312,"high":313,"low":300,"close":302,"volume":598402,"rsi_14":26.98,"sma_20":321.2,"sma_60":353.88,"sma_120":347.43},{"date":"2025-10-27","open":300,"high":305,"low":298,"close":300,"volume":313393,"rsi_14":26.56,"sma_20":318.95,"sma_60":353.4,"sma_120":346.63},{"date":"2025-10-28","open":300,"high":326,"low":297,"close":306,"volume":819312,"rsi_14":35.38,"sma_20":317.15,"sma_60":353.1,"sma_120":346.03},{"date":"2025-10-29","open":305,"high":312,"low":298,"close":301,"volume":607719,"rsi_14":33.82,"sma_20":315.45,"sma_60":352.72,"sma_120":345.39},{"date":"2025-10-30","open":300,"high":300,"low":279,"close":279,"volume":951802,"rsi_14":27.38,"sma_20":312.75,"sma_60":351.97,"sma_120":344.63},{"date":"2025-10-31","open":278,"high":286,"low":275,"close":277,"volume":472370,"rsi_14":26.74,"sma_20":310.25,"sma_60":351.28,"sma_120":343.88},{"date":"2025-11-03","open":277,"high":283,"low":259,"close":277,"volume":644666,"rsi_14":26.74,"sma_20":307.55,"sma_60":350.67,"sma_120":343.1},{"date":"2025-11-04","open":274,"high":282,"low":268,"close":280,"volume":592350,"rsi_14":22.22,"sma_20":305.05,"sma_60":350.07,"sma_120":342.39},{"date":"2025-11-05","open":280,"high":286,"low":274,"close":286,"volume":476660,"rsi_14":32.88,"sma_20":303.1,"sma_60":349.53,"sma_120":341.74},{"date":"2025-11-06","open":286,"high":297,"low":278,"close":283,"volume":489215,"rsi_14":34.29,"sma_20":301.1,"sma_60":348.82,"sma_120":341.03},{"date":"2025-11-07","open":283,"high":285,"low":269,"close":271,"volume":368375,"rsi_14":28.4,"sma_20":298.8,"sma_60":347.5,"sma_120":340.22},{"date":"2025-11-10","open":269,"high":308,"low":269,"close":284,"volume":843055,"rsi_14":35.56,"sma_20":297.15,"sma_60":346.4,"sma_120":339.52},{"date":"2025-11-11","open":284,"high":291,"low":278,"close":281,"volume":209889,"rsi_14":31.46,"sma_20":295.35,"sma_60":343.5,"sma_120":338.77},{"date":"2025-11-12","open":284,"high":294,"low":279,"close":284,"volume":240391,"rsi_14":35.63,"sma_20":293.3,"sma_60":339.8,"sma_120":338.2},{"date":"2025-11-13","open":282,"high":305,"low":280,"close":290,"volume":702226,"rsi_14":43.02,"sma_20":292.25,"sma_60":337.08,"sma_120":337.77},{"date":"2025-11-14","open":285,"high":291,"low":275,"close":278,"volume":391847,"rsi_14":38.54,"sma_20":290.9,"sma_60":334.92,"sma_120":337.43},{"date":"2025-11-17","open":278,"high":282,"low":274,"close":277,"volume":266306,"rsi_14":34.07,"sma_20":289.45,"sma_60":332.88,"sma_120":337.09},{"date":"2025-11-18","open":277,"high":286,"low":271,"close":275,"volume":254333,"rsi_14":35.23,"sma_20":287.7,"sma_60":330.78,"sma_120":336.57},{"date":"2025-11-19","open":275,"high":277,"low":265,"close":274,"volume":235911,"rsi_14":46.27,"sma_20":285.7,"sma_60":329.03,"sma_120":336.18},{"date":"2025-11-20","open":275,"high":280,"low":271,"close":275,"volume":147897,"rsi_14":48.48,"sma_20":284.0,"sma_60":327.17,"sma_120":335.81},{"date":"2025-11-21","open":275,"high":275,"low":266,"close":269,"volume":183575,"rsi_14":44.44,"sma_20":282.35,"sma_60":325.02,"sma_120":335.38},{"date":"2025-11-24","open":269,"high":271,"low":258,"close":261,"volume":607507,"rsi_14":37.66,"sma_20":280.4,"sma_60":322.83,"sma_120":334.79},{"date":"2025-11-25","open":261,"high":275,"low":259,"close":262,"volume":190064,"rsi_14":33.33,"sma_20":278.2,"sma_60":321.0,"sma_120":334.25},{"date":"2025-11-26","open":267,"high":270,"low":260,"close":262,"volume":247071,"rsi_14":34.78,"sma_20":276.25,"sma_60":318.98,"sma_120":333.66},{"date":"2025-11-27","open":265,"high":274,"low":264,"close":268,"volume":282832,"rsi_14":47.62,"sma_20":275.7,"sma_60":317.35,"sma_120":333.2},{"date":"2025-11-28","open":270,"high":277,"low":265,"close":274,"volume":175420,"rsi_14":41.07,"sma_20":275.55,"sma_60":315.6,"sma_120":332.8},{"date":"2025-12-01","open":271,"high":279,"low":270,"close":277,"volume":184938,"rsi_14":46.43,"sma_20":275.55,"sma_60":314.03,"sma_120":332.33},{"date":"2025-12-02","open":277,"high":295,"low":268,"close":283,"volume":611291,"rsi_14":49.15,"sma_20":275.7,"sma_60":312.6,"sma_120":331.89},{"date":"2025-12-03","open":280,"high":284,"low":266,"close":269,"volume":1187997,"rsi_14":34.33,"sma_20":274.85,"sma_60":311.03,"sma_120":331.31},{"date":"2025-12-04","open":269,"high":271,"low":263,"close":267,"volume":927957,"rsi_14":40.35,"sma_20":274.05,"sma_60":309.42,"sma_120":330.73},{"date":"2025-12-05","open":267,"high":274,"low":266,"close":270,"volume":600092,"rsi_14":44.07,"sma_20":274.0,"sma_60":307.83,"sma_120":330.18},{"date":"2025-12-08","open":270,"high":278,"low":268,"close":271,"volume":539325,"rsi_14":46.55,"sma_20":273.35,"sma_60":306.22,"sma_120":329.73},{"date":"2025-12-09","open":272,"high":284,"low":271,"close":280,"volume":335993,"rsi_14":54.55,"sma_20":273.3,"sma_60":304.87,"sma_120":329.33},{"date":"2025-12-10","open":276,"high":294,"low":276,"close":290,"volume":568012,"rsi_14":60.0,"sma_20":273.6,"sma_60":303.52,"sma_120":328.98},{"date":"2025-12-11","open":297,"high":297,"low":280,"close":287,"volume":453902,"rsi_14":62.5,"sma_20":273.45,"sma_60":301.97,"sma_120":328.58},{"date":"2025-12-12","open":287,"high":292,"low":277,"close":288,"volume":336483,"rsi_14":70.77,"sma_20":273.95,"sma_60":300.58,"sma_120":328.22},{"date":"2025-12-15","open":285,"high":287,"low":274,"close":280,"volume":308835,"rsi_14":62.5,"sma_20":274.1,"sma_60":298.97,"sma_120":327.73},{"date":"2025-12-16","open":277,"high":283,"low":273,"close":278,"volume":360524,"rsi_14":60.81,"sma_20":274.25,"sma_60":297.47,"sma_120":327.32},{"date":"2025-12-17","open":283,"high":283,"low":275,"close":277,"volume":69160,"rsi_14":56.52,"sma_20":274.4,"sma_60":295.75,"sma_120":326.84},{"date":"2025-12-18","open":277,"high":279,"low":272,"close":275,"volume":112027,"rsi_14":50.77,"sma_20":274.4,"sma_60":294.18,"sma_120":326.37},{"date":"2025-12-19","open":278,"high":278,"low":269,"close":273,"volume":95816,"rsi_14":46.88,"sma_20":274.6,"sma_60":292.72,"sma_120":325.91},{"date":"2025-12-22","open":272,"high":281,"low":265,"close":266,"volume":292673,"rsi_14":36.92,"sma_20":274.85,"sma_60":291.4,"sma_120":325.39},{"date":"2025-12-23","open":273,"high":273,"low":259,"close":260,"volume":268540,"rsi_14":42.11,"sma_20":274.75,"sma_60":290.03,"sma_120":324.8},{"date":"2025-12-24","open":260,"high":266,"low":256,"close":259,"volume":115207,"rsi_14":42.86,"sma_20":274.6,"sma_60":288.77,"sma_120":324.21},{"date":"2025-12-26","open":262,"high":266,"low":252,"close":254,"volume":193632,"rsi_14":36.21,"sma_20":273.9,"sma_60":287.45,"sma_120":323.59},{"date":"2025-12-29","open":254,"high":260,"low":252,"close":256,"volume":202527,"rsi_14":37.29,"sma_20":273.0,"sma_60":286.27,"sma_120":322.94},{"date":"2025-12-30","open":256,"high":261,"low":250,"close":250,"volume":414139,"rsi_14":23.21,"sma_20":271.65,"sma_60":284.92,"sma_120":322.28},{"date":"2026-01-02","open":252,"high":255,"low":249,"close":252,"volume":243577,"rsi_14":10.42,"sma_20":270.1,"sma_60":283.62,"sma_120":321.72},{"date":"2026-01-05","open":251,"high":263,"low":251,"close":258,"volume":291501,"rsi_14":21.57,"sma_20":269.55,"sma_60":282.5,"sma_120":321.18},{"date":"2026-01-06","open":258,"high":265,"low":257,"close":261,"volume":182247,"rsi_14":24.53,"sma_20":269.25,"sma_60":281.47,"sma_120":320.66},{"date":"2026-01-07","open":261,"high":265,"low":256,"close":261,"volume":245832,"rsi_14":28.89,"sma_20":268.8,"sma_60":280.53,"sma_120":320.11},{"date":"2026-01-08","open":261,"high":268,"low":257,"close":260,"volume":142707,"rsi_14":29.55,"sma_20":268.25,"sma_60":279.58,"sma_120":319.25},{"date":"2026-01-09","open":260,"high":263,"low":257,"close":261,"volume":126925,"rsi_14":31.82,"sma_20":267.3,"sma_60":278.65,"sma_120":318.58},{"date":"2026-01-12","open":264,"high":268,"low":261,"close":264,"volume":326378,"rsi_14":37.78,"sma_20":266.0,"sma_60":277.63,"sma_120":317.97},{"date":"2026-01-13","open":268,"high":268,"low":255,"close":258,"volume":279456,"rsi_14":34.69,"sma_20":264.55,"sma_60":276.75,"sma_120":317.32},{"date":"2026-01-14","open":258,"high":259,"low":251,"close":255,"volume":240497,"rsi_14":37.78,"sma_20":262.9,"sma_60":275.92,"sma_120":316.57},{"date":"2026-01-15","open":255,"high":256,"low":247,"close":251,"volume":248724,"rsi_14":39.53,"sma_20":261.45,"sma_60":275.0,"sma_120":315.68},{"date":"2026-01-16","open":251,"high":252,"low":246,"close":249,"volume":189048,"rsi_14":38.64,"sma_20":260.0,"sma_60":273.98,"sma_120":314.82},{"date":"2026-01-19","open":249,"high":249,"low":241,"close":244,"volume":360878,"rsi_14":35.71,"sma_20":257.05,"sma_60":271.82,"sma_120":313.93},{"date":"2026-01-20","open":244,"high":270,"low":242,"close":255,"volume":1141251,"rsi_14":55.32,"sma_20":256.15,"sma_60":271.03,"sma_120":313.19},{"date":"2026-01-21","open":254,"high":254,"low":237,"close":240,"volume":586031,"rsi_14":40.0,"sma_20":254.85,"sma_60":270.03,"sma_120":312.38},{"date":"2026-01-22","open":240,"high":245,"low":239,"close":240,"volume":272040,"rsi_14":33.33,"sma_20":253.85,"sma_60":268.93,"sma_120":311.64},{"date":"2026-01-23","open":241,"high":249,"low":238,"close":245,"volume":199866,"rsi_14":35.71,"sma_20":253.15,"sma_60":268.0,"sma_120":310.98},{"date":"2026-01-26","open":245,"high":254,"low":244,"close":253,"volume":154378,"rsi_14":43.75,"sma_20":253.1,"sma_60":267.57,"sma_120":310.39},{"date":"2026-01-27","open":253,"high":259,"low":251,"close":259,"volume":193471,"rsi_14":49.28,"sma_20":253.25,"sma_60":267.27,"sma_120":309.85},{"date":"2026-01-28","open":261,"high":263,"low":252,"close":255,"volume":246574,"rsi_14":45.83,"sma_20":253.5,"sma_60":266.9,"sma_120":309.32},{"date":"2026-01-29","open":253,"high":258,"low":249,"close":254,"volume":401222,"rsi_14":42.86,"sma_20":253.6,"sma_60":266.47,"sma_120":308.82},{"date":"2026-01-30","open":256,"high":256,"low":245,"close":248,"volume":367590,"rsi_14":42.86,"sma_20":253.1,"sma_60":265.83,"sma_120":308.26},{"date":"2026-02-02","open":249,"high":249,"low":243,"close":247,"volume":198655,"rsi_14":44.12,"sma_20":252.4,"sma_60":265.23,"sma_120":307.67},{"date":"2026-02-03","open":247,"high":249,"low":241,"close":245,"volume":401449,"rsi_14":45.45,"sma_20":251.6,"sma_60":264.8,"sma_120":306.99},{"date":"2026-02-04","open":245,"high":246,"low":240,"close":245,"volume":391645,"rsi_14":46.88,"sma_20":250.85,"sma_60":264.73,"sma_120":306.12},{"date":"2026-02-05","open":243,"high":246,"low":241,"close":244,"volume":457905,"rsi_14":46.15,"sma_20":250.0,"sma_60":264.07,"sma_120":305.23},{"date":"2026-02-06","open":244,"high":244,"low":231,"close":240,"volume":587595,"rsi_14":46.88,"sma_20":248.8,"sma_60":263.38,"sma_120":303.44},{"date":"2026-02-09","open":240,"high":243,"low":238,"close":240,"volume":215155,"rsi_14":35.85,"sma_20":247.9,"sma_60":262.65,"sma_120":301.23},{"date":"2026-02-10","open":240,"high":242,"low":232,"close":237,"volume":1368936,"rsi_14":46.34,"sma_20":247.0,"sma_60":261.77,"sma_120":299.43},{"date":"2026-02-11","open":233,"high":236,"low":230,"close":231,"volume":701637,"rsi_14":40.43,"sma_20":246.0,"sma_60":260.98,"sma_120":297.95},{"date":"2026-02-12","open":232,"high":234,"low":228,"close":229,"volume":571864,"rsi_14":31.82,"sma_20":245.0,"sma_60":260.18,"sma_120":296.53},{"date":"2026-02-13","open":227,"high":228,"low":185,"close":201,"volume":2764878,"rsi_14":9.38,"sma_20":242.6,"sma_60":258.95,"sma_120":294.87},{"date":"2026-02-19","open":200,"high":202,"low":180,"close":187,"volume":1827555,"rsi_14":0.0,"sma_20":239.75,"sma_60":257.5,"sma_120":293.27},{"date":"2026-02-20","open":187,"high":206,"low":181,"close":192,"volume":1659338,"rsi_14":6.85,"sma_20":236.6,"sma_60":256.12,"sma_120":291.64},{"date":"2026-02-23","open":192,"high":195,"low":184,"close":193,"volume":660852,"rsi_14":8.22,"sma_20":234.25,"sma_60":254.85,"sma_120":289.93},{"date":"2026-02-24","open":186,"high":215,"low":167,"close":198,"volume":8317501,"rsi_14":15.28,"sma_20":232.15,"sma_60":253.8,"sma_120":288.32},{"date":"2026-02-25","open":200,"high":200,"low":179,"close":180,"volume":1811650,"rsi_14":12.36,"sma_20":228.9,"sma_60":252.43,"sma_120":286.72},{"date":"2026-02-26","open":182,"high":195,"low":173,"close":183,"volume":1545750,"rsi_14":15.56,"sma_20":225.2,"sma_60":244.02,"sma_120":258.14},{"date":"2026-02-27","open":181,"high":182,"low":167,"close":172,"volume":1009055,"rsi_14":13.86,"sma_20":221.05,"sma_60":249.52,"sma_120":283.43},{"date":"2026-03-03","open":170,"high":170,"low":162,"close":165,"volume":808155,"rsi_14":13.08,"sma_20":216.55,"sma_60":247.7,"sma_120":281.65},{"date":"2026-03-04","open":163,"high":163,"low":147,"close":150,"volume":802547,"rsi_14":11.86,"sma_20":211.35,"sma_60":245.58,"sma_120":279.81},{"date":"2026-03-05","open":150,"high":162,"low":150,"close":158,"volume":616423,"rsi_14":17.46,"sma_20":206.85,"sma_60":243.5,"sma_120":278.05},{"date":"2026-03-06","open":160,"high":167,"low":158,"close":164,"volume":629473,"rsi_14":21.71,"sma_20":202.7,"sma_60":241.75,"sma_120":276.39},{"date":"2026-03-09","open":3258,"high":3258,"low":2950,"close":3046,"volume":20912,"rsi_14":21.71,"sma_20":198.35,"sma_60":239.93,"sma_120":274.68},{"date":"2026-03-10","open":3084,"high":3162,"low":3027,"close":3084,"volume":14507,"rsi_14":23.26,"sma_20":194.1,"sma_60":238.1,"sma_120":272.97},{"date":"2026-03-11","open":3027,"high":3142,"low":3007,"close":3065,"volume":25773,"rsi_14":29.41,"sma_20":189.85,"sma_60":236.23,"sma_120":271.23},{"date":"2026-03-12","open":3065,"high":3123,"low":3027,"close":3065,"volume":8891,"rsi_14":34.09,"sma_20":185.8,"sma_60":234.22,"sma_120":269.54},{"date":"2026-03-13","open":3046,"high":3104,"low":2988,"close":3104,"volume":17034,"rsi_14":31.76,"sma_20":181.85,"sma_60":232.07,"sma_120":267.79},{"date":"2026-03-16","open":3046,"high":3142,"low":2988,"close":3084,"volume":20445,"rsi_14":30.59,"sma_20":178.0,"sma_60":226.45,"sma_120":247.71},{"date":"2026-03-17","open":3084,"high":3104,"low":3027,"close":3065,"volume":14658,"rsi_14":25.93,"sma_20":174.4,"sma_60":227.8,"sma_120":264.19},{"date":"2026-03-18","open":3065,"high":3084,"low":2988,"close":3046,"volume":27047,"rsi_14":32.81,"sma_20":170.85,"sma_60":225.77,"sma_120":262.37},{"date":"2026-03-19","open":3007,"high":3065,"low":3007,"close":3046,"volume":34668,"rsi_14":29.51,"sma_20":168.7,"sma_60":223.77,"sma_120":260.62},{"date":"2026-03-20","open":3046,"high":3759,"low":3027,"close":3354,"volume":293200,"rsi_14":51.52,"sma_20":168.05,"sma_60":222.05,"sma_120":258.9},{"date":"2026-03-23","open":3354,"high":3412,"low":3181,"close":3239,"volume":50424,"rsi_14":52.31,"sma_20":166.85,"sma_60":220.27,"sma_120":257.23},{"date":"2026-03-24","open":3297,"high":3586,"low":3181,"close":3200,"volume":93555,"rsi_14":65.38,"sma_20":165.5,"sma_60":218.48,"sma_120":255.6},{"date":"2026-03-25","open":3277,"high":3277,"low":3142,"close":3162,"volume":24039,"rsi_14":56.52,"sma_20":163.8,"sma_60":216.78,"sma_120":254.09},{"date":"2026-03-26","open":3219,"high":3316,"low":3181,"close":3297,"volume":34840,"rsi_14":57.45,"sma_20":163.35,"sma_60":215.3,"sma_120":252.67},{"date":"2026-03-27","open":3297,"high":3374,"low":3181,"close":3258,"volume":26227,"rsi_14":62.79,"sma_20":162.65,"sma_60":213.8,"sma_120":251.28},{"date":"2026-03-30","open":3239,"high":3374,"low":3142,"close":3258,"volume":35456,"rsi_14":60.98,"sma_20":162.5,"sma_60":212.38,"sma_120":249.92},{"date":"2026-03-31","open":3219,"high":3258,"low":3123,"close":3162,"volume":18267,"rsi_14":55.56,"sma_20":162.45,"sma_60":210.85,"sma_120":248.56},{"date":"2026-04-01","open":3162,"high":3258,"low":3142,"close":3162,"volume":19817,"rsi_14":55.56,"sma_20":163.15,"sma_60":209.42,"sma_120":247.17},{"date":"2026-04-02","open":3181,"high":3759,"low":3181,"close":3432,"volume":180540,"rsi_14":64.91,"sma_20":164.15,"sma_60":208.18,"sma_120":245.9},{"date":"2026-04-03","open":3432,"high":3547,"low":3297,"close":3297,"volume":49996,"rsi_14":58.73,"sma_20":164.5,"sma_60":206.73,"sma_120":244.62},{"date":"2026-04-06","open":3354,"high":3432,"low":3181,"close":3219,"volume":17896,"rsi_14":56.06,"sma_20":164.95,"sma_60":205.17,"sma_120":243.32},{"date":"2026-04-07","open":3200,"high":3258,"low":3046,"close":3084,"volume":31466,"rsi_14":51.39,"sma_20":164.95,"sma_60":203.48,"sma_120":242.01},{"date":"2026-04-08","open":3142,"high":3258,"low":3123,"close":3181,"volume":13962,"rsi_14":54.55,"sma_20":165.25,"sma_60":201.9,"sma_120":240.74},{"date":"2026-04-09","open":3200,"high":3374,"low":3181,"close":3335,"volume":39881,"rsi_14":49.28,"sma_20":165.95,"sma_60":200.43,"sma_120":239.54},{"date":"2026-04-10","open":3335,"high":3412,"low":3239,"close":3393,"volume":16459,"rsi_14":56.06,"sma_20":166.7,"sma_60":198.97,"sma_120":238.3},{"date":"2026-04-13","open":3335,"high":3412,"low":3297,"close":3412,"volume":16604,"rsi_14":58.46,"sma_20":167.55,"sma_60":197.62,"sma_120":237.18},{"date":"2026-04-14","open":3412,"high":3991,"low":3412,"close":3412,"volume":218552,"rsi_14":60.32,"sma_20":168.45,"sma_60":196.32,"sma_120":236.12},{"date":"2026-04-15","open":3432,"high":3740,"low":3432,"close":3489,"volume":48490,"rsi_14":58.33,"sma_20":169.6,"sma_60":195.15,"sma_120":235.07},{"date":"2026-04-16","open":3528,"high":3566,"low":3374,"close":3451,"volume":32165,"rsi_14":58.33,"sma_20":170.65,"sma_60":193.98,"sma_120":233.98},{"date":"2026-04-17","open":3470,"high":3470,"low":3393,"close":3412,"volume":29771,"rsi_14":56.45,"sma_20":170.8,"sma_60":192.87,"sma_120":232.84},{"date":"2026-04-20","open":3374,"high":3432,"low":3239,"close":3335,"volume":32341,"rsi_14":57.38,"sma_20":171.05,"sma_60":191.5,"sma_120":231.71},{"date":"2026-04-21","open":3354,"high":3393,"low":3258,"close":3277,"volume":32806,"rsi_14":54.69,"sma_20":171.25,"sma_60":190.33,"sma_120":230.61},{"date":"2026-04-22","open":3277,"high":3451,"low":3084,"close":3142,"volume":59226,"rsi_14":36.84,"sma_20":171.2,"sma_60":189.05,"sma_120":229.47},{"date":"2026-04-23","open":3162,"high":3219,"low":3065,"close":3200,"volume":30023,"rsi_14":45.28,"sma_20":170.95,"sma_60":187.73,"sma_120":228.3},{"date":"2026-04-24","open":3239,"high":3258,"low":3123,"close":3181,"volume":26953,"rsi_14":48.0,"sma_20":170.75,"sma_60":186.27,"sma_120":227.17},{"date":"2026-04-27","open":3181,"high":3200,"low":3104,"close":3104,"volume":12607,"rsi_14":51.06,"sma_20":170.35,"sma_60":184.63,"sma_120":226.18},{"date":"2026-04-28","open":3142,"high":3644,"low":3142,"close":3432,"volume":268339,"rsi_14":61.02,"sma_20":171.05,"sma_60":183.35,"sma_120":225.36},{"date":"2026-04-29","open":3721,"high":3721,"low":3084,"close":3123,"volume":94562,"rsi_14":41.79,"sma_20":170.95,"sma_60":181.82,"sma_120":219.58},{"date":"2026-04-30","open":3142,"high":3142,"low":2950,"close":2950,"volume":59394,"rsi_14":33.33,"sma_20":172.6,"sma_60":169.85,"sma_120":167.9},{"date":"2026-05-04","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":33.33,"sma_20":168.8,"sma_60":178.67,"sma_120":222.23},{"date":"2026-05-06","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":33.33,"sma_20":168.1,"sma_60":177.13,"sma_120":221.15},{"date":"2026-05-07","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":29.41,"sma_20":167.75,"sma_60":175.6,"sma_120":220.17},{"date":"2026-05-08","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":30.3,"sma_20":167.15,"sma_60":174.08,"sma_120":219.07},{"date":"2026-05-11","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":31.25,"sma_20":166.15,"sma_60":172.63,"sma_120":218.01},{"date":"2026-05-12","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":33.33,"sma_20":165.0,"sma_60":171.18,"sma_120":216.92},{"date":"2026-05-13","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":35.09,"sma_20":163.8,"sma_60":169.78,"sma_120":215.78},{"date":"2026-05-14","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":40.0,"sma_20":162.6,"sma_60":168.48,"sma_120":214.73},{"date":"2026-05-15","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":36.17,"sma_20":161.2,"sma_60":167.22,"sma_120":213.7},{"date":"2026-05-18","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":36.96,"sma_20":159.9,"sma_60":166.42,"sma_120":212.68},{"date":"2026-05-19","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":40.48,"sma_20":158.7,"sma_60":165.85,"sma_120":211.68},{"date":"2026-05-20","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":0.0,"sma_20":157.7,"sma_60":165.2,"sma_120":210.66},{"date":"2026-05-21","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":0.0,"sma_20":156.85,"sma_60":164.53,"sma_120":209.69},{"date":"2026-05-22","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":3014.5,"sma_60":2800.5,"sma_120":1527.15},{"date":"2026-05-26","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":3002.0,"sma_60":2846.67,"sma_120":1549.55},{"date":"2026-05-27","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":2990.45,"sma_60":2892.78,"sma_120":1571.95},{"date":"2026-05-28","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":2982.75,"sma_60":2939.08,"sma_120":1594.3},{"date":"2026-05-29","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":2958.65,"sma_60":2985.5,"sma_120":1616.6},{"date":"2026-06-01","open":2950,"high":2950,"low":2300,"close":2300,"volume":62378,"rsi_14":100.0,"sma_20":260.35,"sma_60":198.15,"sma_120":221.87},{"date":"2026-06-02","open":2300,"high":2490,"low":2000,"close":2180,"volume":52379,"rsi_14":94.71,"sma_20":361.7,"sma_60":231.85,"sma_120":237.68},{"date":"2026-06-04","open":2185,"high":2190,"low":2085,"close":2160,"volume":21792,"rsi_14":93.88,"sma_20":462.05,"sma_60":265.12,"sma_120":253.43},{"date":"2026-06-05","open":2160,"high":2170,"low":1925,"close":1993,"volume":82410,"rsi_14":87.49,"sma_20":554.05,"sma_60":295.7,"sma_120":267.82},{"date":"2026-06-08","open":1900,"high":1992,"low":1793,"close":1825,"volume":24273,"rsi_14":0.0,"sma_20":2735.4,"sma_60":3049.77,"sma_120":1692.37},{"date":"2026-06-09","open":1808,"high":1875,"low":1808,"close":1828,"volume":22353,"rsi_14":0.27,"sma_20":2679.3,"sma_60":3029.15,"sma_120":1705.34},{"date":"2026-06-10","open":1828,"high":1840,"low":1816,"close":1835,"volume":5516,"rsi_14":0.88,"sma_20":2623.55,"sma_60":3008.65,"sma_120":1718.3},{"date":"2026-06-11","open":1835,"high":1835,"low":1700,"close":1805,"volume":6003,"rsi_14":0.86,"sma_20":2566.3,"sma_60":2987.0,"sma_120":1730.92},{"date":"2026-06-12","open":1824,"high":1933,"low":1805,"close":1839,"volume":13127,"rsi_14":3.67,"sma_20":2510.75,"sma_60":2966.25,"sma_120":1743.86},{"date":"2026-06-15","open":1857,"high":1892,"low":1857,"close":1877,"volume":7353,"rsi_14":6.63,"sma_20":2457.1,"sma_60":2946.45,"sma_120":1757.1},{"date":"2026-06-16","open":1877,"high":1884,"low":1840,"close":1845,"volume":23329,"rsi_14":6.46,"sma_20":2401.85,"sma_60":2926.43,"sma_120":1770.14},{"date":"2026-06-17","open":1928,"high":1928,"low":1818,"close":1838,"volume":10430,"rsi_14":25.71,"sma_20":2014.75,"sma_60":2765.63,"sma_120":1861.97},{"date":"2026-06-18","open":1838,"high":1841,"low":1816,"close":1839,"volume":5130,"rsi_14":6.5,"sma_20":2290.7,"sma_60":2881.05,"sma_120":1796.16},{"date":"2026-06-19","open":1824,"high":1832,"low":1775,"close":1810,"volume":8437,"rsi_14":6.36,"sma_20":2233.7,"sma_60":2857.23,"sma_120":1808.95},{"date":"2026-06-22","open":1795,"high":1804,"low":1753,"close":1790,"volume":9849,"rsi_14":12.28,"sma_20":2175.7,"sma_60":2833.73,"sma_120":1821.59},{"date":"2026-06-23","open":1790,"high":1790,"low":1695,"close":1723,"volume":10130,"rsi_14":13.32,"sma_20":2114.35,"sma_60":2809.75,"sma_120":1833.73},{"date":"2026-06-24","open":1723,"high":1766,"low":1700,"close":1725,"volume":10209,"rsi_14":14.05,"sma_20":2053.1,"sma_60":2783.55,"sma_120":1845.94},{"date":"2026-06-25","open":1725,"high":1779,"low":1691,"close":1712,"volume":10655,"rsi_14":18.85,"sma_20":1991.2,"sma_60":2757.78,"sma_120":1858.05},{"date":"2026-06-26","open":1712,"high":1720,"low":1685,"close":1692,"volume":5088,"rsi_14":28.05,"sma_20":1928.3,"sma_60":2731.68,"sma_120":1870.03},{"date":"2026-06-29","open":1692,"high":1764,"low":1692,"close":1751,"volume":21577,"rsi_14":39.28,"sma_20":1868.35,"sma_60":2708.17,"sma_120":1882.49},{"date":"2026-06-30","open":1785,"high":1785,"low":1715,"close":1746,"volume":4318,"rsi_14":37.54,"sma_20":1840.65,"sma_60":2684.57,"sma_120":1894.96},{"date":"2026-07-01","open":1790,"high":1790,"low":1630,"close":1731,"volume":11895,"rsi_14":39.18,"sma_20":1818.2,"sma_60":2656.22,"sma_120":1907.28},{"date":"2026-07-02","open":1711,"high":1784,"low":1711,"close":1731,"volume":8587,"rsi_14":32.47,"sma_20":1796.75,"sma_60":2630.12,"sma_120":1919.56},{"date":"2026-07-03","open":1710,"high":1734,"low":1686,"close":1714,"volume":7410,"rsi_14":21.6,"sma_20":1782.8,"sma_60":2605.03,"sma_120":1931.67},{"date":"2026-07-06","open":1715,"high":1744,"low":1706,"close":1717,"volume":5703,"rsi_14":25.19,"sma_20":1777.4,"sma_60":2582.25,"sma_120":1943.8},{"date":"2026-07-07","open":1740,"high":1740,"low":1703,"close":1721,"volume":5582,"rsi_14":27.06,"sma_20":1772.05,"sma_60":2557.92,"sma_120":1955.97},{"date":"2026-07-08","open":1749,"high":1749,"low":1699,"close":1715,"volume":7080,"rsi_14":26.15,"sma_20":1766.05,"sma_60":2530.92,"sma_120":1968.09},{"date":"2026-07-09","open":1723,"high":1739,"low":1677,"close":1719,"volume":5802,"rsi_14":30.64,"sma_20":1761.75,"sma_60":2503.02,"sma_120":1980.22},{"date":"2026-07-10","open":1719,"high":1719,"low":1676,"close":1715,"volume":3980,"rsi_14":32.88,"sma_20":1755.55,"sma_60":2474.73,"sma_120":1992.36},{"date":"2026-07-13","open":1754,"high":1770,"low":1702,"close":1715,"volume":4604,"rsi_14":47.37,"sma_20":1747.45,"sma_60":2446.45,"sma_120":2004.53},{"date":"2026-07-14","open":1701,"high":1713,"low":1651,"close":1701,"volume":60226,"rsi_14":42.68,"sma_20":1740.25,"sma_60":2416.65,"sma_120":2016.61},{"date":"2026-07-15","open":1755,"high":1755,"low":1677,"close":1696,"volume":4847,"rsi_14":44.87,"sma_20":1733.15,"sma_60":2387.4,"sma_120":2028.67},{"date":"2026-07-16","open":1696,"high":1703,"low":1671,"close":1699,"volume":3743,"rsi_14":52.52,"sma_20":1726.15,"sma_60":2358.85,"sma_120":2040.79},{"date":"2026-07-20","open":1697,"high":1697,"low":1673,"close":1695,"volume":3400,"rsi_14":16.67,"sma_20":1720.4,"sma_60":2331.52,"sma_120":2052.79},{"date":"2026-07-21","open":1652,"high":1692,"low":1652,"close":1680,"volume":4259,"rsi_14":14.89,"sma_20":1714.9,"sma_60":2304.9,"sma_120":2064.79},{"date":"2026-07-22","open":1596,"high":1678,"low":1596,"close":1637,"volume":27531,"rsi_14":11.48,"sma_20":1710.6,"sma_60":2279.82,"sma_120":2076.43},{"date":"2026-07-23","open":1634,"high":1654,"low":1621,"close":1624,"volume":5611,"rsi_14":10.37,"sma_20":1705.55,"sma_60":2253.55,"sma_120":2087.93},{"date":"2026-07-24","open":1623,"high":1645,"low":1605,"close":1643,"volume":2952,"rsi_14":24.09,"sma_20":1702.1,"sma_60":2227.92,"sma_120":2099.51},{"date":"2026-07-27","open":1643,"high":1671,"low":1627,"close":1627,"volume":7212,"rsi_14":20.0,"sma_20":1698.85,"sma_60":2203.3,"sma_120":2110.91},{"date":"2026-07-28","open":1627,"high":1627,"low":1571,"close":1598,"volume":6116,"rsi_14":14.86,"sma_20":1691.2,"sma_60":2172.73,"sma_120":2122.1},{"date":"2026-07-29","open":1593,"high":1660,"low":1430,"close":1595,"volume":9627,"rsi_14":15.12,"sma_20":1683.65,"sma_60":2147.27,"sma_120":2133.28},{"date":"2026-07-30","open":1595,"high":1618,"low":1563,"close":1597,"volume":3909,"rsi_14":14.12,"sma_20":1676.95,"sma_60":2124.72,"sma_120":2144.52},{"date":"2026-07-31","open":1694,"high":1694,"low":1558,"close":1666,"volume":3923,"rsi_14":39.57,"sma_20":1673.7,"sma_60":2103.32,"sma_120":2156.34},{"date":"2026-08-03","open":1631,"high":1688,"low":1631,"close":1651,"volume":2267,"rsi_14":37.2,"sma_20":1670.55,"sma_60":2081.67,"sma_120":2168.06},{"date":"2026-08-04","open":1547,"high":1659,"low":1547,"close":1650,"volume":22958,"rsi_14":39.24,"sma_20":1667.2,"sma_60":2060.0,"sma_120":2179.77},{"date":"2026-08-05","open":1669,"high":1669,"low":1621,"close":1664,"volume":3722,"rsi_14":43.5,"sma_20":1664.35,"sma_60":2038.57,"sma_120":2191.6},{"date":"2026-08-06","open":1699,"high":1699,"low":1631,"close":1673,"volume":1499,"rsi_14":44.84,"sma_20":1662.25,"sma_60":2017.28,"sma_120":2203.54},{"date":"2026-08-07","open":1690,"high":1690,"low":1643,"close":1674,"volume":676,"rsi_14":45.78,"sma_20":1660.0,"sma_60":1996.02,"sma_120":2215.49},{"date":"2026-08-10","open":1695,"high":1697,"low":1652,"close":1685,"volume":3930,"rsi_14":51.02,"sma_20":1658.5,"sma_60":1974.93,"sma_120":2227.56},{"date":"2026-08-11","open":1699,"high":1740,"low":1687,"close":1701,"volume":6356,"rsi_14":64.68,"sma_20":1657.8,"sma_60":1954.12,"sma_120":2239.81},{"date":"2026-08-12","open":1687,"high":1693,"low":1678,"close":1691,"volume":2679,"rsi_14":65.58,"sma_20":1657.3,"sma_60":1933.13,"sma_120":2251.99},{"date":"2026-08-13","open":1652,"high":1700,"low":1620,"close":1692,"volume":3344,"rsi_14":62.44,"sma_20":1657.1,"sma_60":1912.17,"sma_120":2264.42},{"date":"2026-08-14","open":1725,"high":1725,"low":1692,"close":1705,"volume":14548,"rsi_14":70.1,"sma_20":1657.4,"sma_60":1891.42,"sma_120":2277.07},{"date":"2026-08-18","open":1730,"high":1850,"low":1710,"close":1766,"volume":9470,"rsi_14":87.17,"sma_20":1660.95,"sma_60":1871.68,"sma_120":2290.18},{"date":"2026-08-19","open":1766,"high":1890,"low":1705,"close":1855,"volume":21622,"rsi_14":91.67,"sma_20":1669.7,"sma_60":1853.43,"sma_120":2304.03},{"date":"2026-08-20","open":1857,"high":1999,"low":1857,"close":1920,"volume":9802,"rsi_14":93.07,"sma_20":1683.85,"sma_60":1836.27,"sma_120":2318.38},{"date":"2026-08-21","open":1920,"high":2365,"low":1908,"close":1925,"volume":25227,"rsi_14":91.64,"sma_20":1698.9,"sma_60":1819.18,"sma_120":2332.93},{"date":"2026-08-24","open":1976,"high":1976,"low":1867,"close":1908,"volume":7718,"rsi_14":91.05,"sma_20":1712.15,"sma_60":1801.82,"sma_120":2347.3},{"date":"2026-08-25","open":1908,"high":1915,"low":1800,"close":1853,"volume":8691,"rsi_14":77.66,"sma_20":1723.45,"sma_60":1783.53,"sma_120":2361.31},{"date":"2026-08-26","open":1856,"high":1934,"low":1773,"close":1919,"volume":5102,"rsi_14":80.43,"sma_20":1739.5,"sma_60":1766.35,"sma_120":2375.93},{"date":"2026-08-27","open":1903,"high":1907,"low":1820,"close":1875,"volume":5112,"rsi_14":72.25,"sma_20":1753.5,"sma_60":1759.27,"sma_120":2390.3},{"date":"2026-08-28","open":1860,"high":1891,"low":1830,"close":1875,"volume":5610,"rsi_14":72.19,"sma_20":1767.4,"sma_60":1754.18,"sma_120":2404.61},{"date":"2026-08-31","open":1900,"high":1900,"low":1854,"close":1860,"volume":6233,"rsi_14":69.15,"sma_20":1777.1,"sma_60":1749.18,"sma_120":2418.74},{"date":"2026-09-01","open":1860,"high":1870,"low":1821,"close":1853,"volume":3913,"rsi_14":66.96,"sma_20":1787.2,"sma_60":1746.85,"sma_120":2408.8},{"date":"2026-09-02","open":1848,"high":1951,"low":1800,"close":1806,"volume":10304,"rsi_14":61.86,"sma_20":1795.0,"sma_60":1746.53,"sma_120":2398.15},{"date":"2026-09-03","open":1810,"high":1814,"low":1717,"close":1807,"volume":7458,"rsi_14":61.86,"sma_20":1802.15,"sma_60":1746.18,"sma_120":2387.67},{"date":"2026-09-04","open":1810,"high":1870,"low":1810,"close":1858,"volume":3726,"rsi_14":64.63,"sma_20":1811.4,"sma_60":1746.57,"sma_120":2377.61},{"date":"2026-09-07","open":1843,"high":1893,"low":1838,"close":1867,"volume":5647,"rsi_14":60.72,"sma_20":1821.05,"sma_60":1747.6,"sma_120":2367.3},{"date":"2026-09-08","open":1868,"high":1930,"low":1865,"close":1903,"volume":2936,"rsi_14":55.74,"sma_20":1831.95,"sma_60":1748.67,"sma_120":2357.46},{"date":"2026-09-09","open":1905,"high":1905,"low":1871,"close":1899,"volume":1459,"rsi_14":47.06,"sma_20":1841.85,"sma_60":1749.03,"sma_120":2347.74},{"date":"2026-09-10","open":1877,"high":1877,"low":1830,"close":1854,"volume":6735,"rsi_14":41.06,"sma_20":1850.0,"sma_60":1749.18,"sma_120":2337.81},{"date":"2026-09-11","open":1844,"high":1909,"low":1825,"close":1902,"volume":7505,"rsi_14":49.3,"sma_20":1860.5,"sma_60":1750.25,"sma_120":2328.28},{"date":"2026-09-14","open":1986,"high":1986,"low":1807,"close":1888,"volume":8382,"rsi_14":54.52,"sma_20":1869.65,"sma_60":1751.07,"sma_120":2316.06},{"date":"2026-09-15","open":1862,"high":1870,"low":1823,"close":1826,"volume":2765,"rsi_14":37.86,"sma_20":1872.65,"sma_60":1751.33,"sma_120":2304.28},{"date":"2026-09-16","open":1829,"high":1840,"low":1814,"close":1833,"volume":3206,"rsi_14":43.93,"sma_20":1871.55,"sma_60":1752.05,"sma_120":2292.89},{"date":"2026-09-17","open":1887,"high":1887,"low":1811,"close":1815,"volume":3958,"rsi_14":41.76,"sma_20":1866.3,"sma_60":1753.58,"sma_120":2281.67},{"date":"2026-09-18","open":1819,"high":1840,"low":1801,"close":1826,"volume":1188,"rsi_14":45.28,"sma_20":1861.35,"sma_60":1755.27,"sma_120":2269.41},{"date":"2026-09-21","open":1810,"high":1872,"low":1810,"close":1855,"volume":3484,"rsi_14":50.26,"sma_20":1858.7,"sma_60":1757.65,"sma_120":2257.72},{"date":"2026-09-22","open":1860,"high":1900,"low":1805,"close":1884,"volume":859,"rsi_14":60.71,"sma_20":1860.25,"sma_60":1760.85,"sma_120":2246.27},{"date":"2026-09-23","open":2005,"high":2005,"low":1852,"close":1854,"volume":1130,"rsi_14":55.98,"sma_20":1857.0,"sma_60":1762.57,"sma_120":2235.37},{"date":"2026-09-28","open":1900,"high":1900,"low":1852,"close":1856,"volume":2718,"rsi_14":49.71,"sma_20":1856.05,"sma_60":1764.4,"sma_120":2224.48},{"date":"2026-09-29","open":1898,"high":1898,"low":1839,"close":1864,"volume":660,"rsi_14":49.56,"sma_20":1855.5,"sma_60":1766.62,"sma_120":2211.42},{"date":"2026-09-30","open":1910,"high":1910,"low":1845,"close":1887,"volume":670,"rsi_14":47.58,"sma_20":1856.85,"sma_60":1769.22,"sma_120":2199.67},{"date":"2026-10-01","open":1879,"high":1920,"low":1861,"close":1867,"volume":1056,"rsi_14":45.38,"sma_20":1857.55,"sma_60":1771.77,"sma_120":2188.4},{"date":"2026-10-02","open":1877,"high":1928,"low":1775,"close":1867,"volume":4760,"rsi_14":52.16,"sma_20":1860.6,"sma_60":1774.27,"sma_120":2178.26},{"date":"2026-10-06","open":1867,"high":1913,"low":1865,"close":1867,"volume":995,"rsi_14":43.08,"sma_20":1863.6,"sma_60":1776.7,"sma_120":2167.31},{"date":"2026-10-07","open":1875,"high":1876,"low":1845,"close":1875,"volume":663,"rsi_14":47.37,"sma_20":1864.45,"sma_60":1779.37,"sma_120":2155.14},{"date":"2026-10-08","open":1865,"high":1937,"low":1865,"close":1927,"volume":1269,"rsi_14":71.31,"sma_20":1867.45,"sma_60":1782.83,"sma_120":2142.93},{"date":"2026-10-12","open":1926,"high":1926,"low":1890,"close":1921,"volume":1111,"rsi_14":68.64,"sma_20":1868.35,"sma_60":1786.27,"sma_120":2130.5},{"date":"2026-10-13","open":1921,"high":1939,"low":1812,"close":1890,"volume":863,"rsi_14":65.06,"sma_20":1867.9,"sma_60":1789.18,"sma_120":2117.82},{"date":"2026-10-14","open":1869,"high":1918,"low":1858,"close":1885,"volume":912,"rsi_14":62.14,"sma_20":1869.45,"sma_60":1792.25,"sma_120":2104.45},{"date":"2026-10-15","open":1853,"high":1933,"low":1831,"close":1850,"volume":1008,"rsi_14":49.0,"sma_20":1866.85,"sma_60":1794.82,"sma_120":2091.11},{"date":"2026-10-16","open":1849,"high":1871,"low":1821,"close":1821,"volume":2177,"rsi_14":37.35,"sma_20":1863.5,"sma_60":1796.85,"sma_120":2077.85},{"date":"2026-10-19","open":1844,"high":1844,"low":1822,"close":1842,"volume":936,"rsi_14":47.5,"sma_20":1864.3,"sma_60":1799.3,"sma_120":2065.41},{"date":"2026-10-20","open":1857,"high":1926,"low":1839,"close":1853,"volume":2356,"rsi_14":49.4,"sma_20":1865.3,"sma_60":1802.18,"sma_120":2053.54},{"date":"2026-10-21","open":1853,"high":1872,"low":1820,"close":1872,"volume":1962,"rsi_14":51.54,"sma_20":1868.15,"sma_60":1806.1,"sma_120":2042.96},{"date":"2026-10-22","open":1854,"high":1861,"low":1701,"close":1837,"volume":4234,"rsi_14":40.81,"sma_20":1868.7,"sma_60":1809.65,"sma_120":2031.6},{"date":"2026-10-23","open":1823,"high":1856,"low":1805,"close":1805,"volume":1106}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.44,"pbr":0.04,"ttm_eps":null,"close":655.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.37,"pbr":0.03,"ttm_eps":null,"close":541.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.03,"ttm_eps":null,"close":521.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.03,"ttm_eps":null,"close":461.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.02,"ttm_eps":null,"close":331.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.02,"ttm_eps":null,"close":330.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.02,"ttm_eps":null,"close":250.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.19,"ttm_eps":null,"close":3162.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.65,"pbr":0.09,"ttm_eps":null,"close":1746.0}],"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":"앱토크롬","phase":"above-fold","symbol_resolved":true}