{"status":"ok","report":{"price_analysis":{"current":666.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.9,"high_30d":890.0,"low_30d":629.0,"position_in_range":14.0,"support":655.1,"resistance":863.9},"summary":"이노인스트루먼트(215790)은 Technology 섹터 KR 시장 종목입니다, 시가총액 268.00억. 현재가 666원, 전일 대비 +0.0%, 30일 +0.9%. PER 34.1배 / ROE 9.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 34.1배입니다. ROE 9.7%입니다. 시가총액 268.00억. 매출 373.85억, 영업이익 2.09억.","grade":"C","comment":"PER 34.15배, ROE 9.67%","per":34.15,"pbr":0.67,"roe":9.67,"eps":19.5,"revenue":37384568770.0,"operating_income":208712217.0,"net_income":797210816.0,"market_cap":26799999840,"profit_margin":2.13,"roa":5.23,"operating_margin":0.56,"gross_margin":64.05,"debt_ratio":0.8483570359897784,"total_assets":74133041033.0,"total_equity":40107533117.0,"total_debt":34025507916.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.7로 강세 구간입니다. MACD(-8.32)가 시그널선(-11.18)을 상회합니다(골든크로스). SMA20 665, SMA60 705 — 혼조세입니다. 볼린저밴드 643~687 (현재 위치 52%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 67","rsi_14":66.66666666666666,"macd":-8.320273709734124,"macd_signal":-11.18390598709155,"sma_20":665.0,"sma_60":704.6666666666666,"bb_upper":687.1720544830649,"bb_lower":642.8279455169351,"atr_14":15.785714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.16만, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":119402.0,"institution_net":0.0,"retail_net":-119402.0},{"date":"2026-10-06","foreign_net":-100655.0,"institution_net":0.0,"retail_net":100655.0},{"date":"2026-10-02","foreign_net":8520.0,"institution_net":0.0,"retail_net":-8520.0},{"date":"2026-10-01","foreign_net":-79541.0,"institution_net":0.0,"retail_net":79541.0},{"date":"2026-09-30","foreign_net":-26736.0,"institution_net":0.0,"retail_net":26736.0},{"date":"2026-09-29","foreign_net":14526.0,"institution_net":0.0,"retail_net":-14526.0},{"date":"2026-09-28","foreign_net":32872.0,"institution_net":0.0,"retail_net":-32872.0},{"date":"2026-09-23","foreign_net":-41354.0,"institution_net":0.0,"retail_net":41354.0},{"date":"2026-09-22","foreign_net":-88290.0,"institution_net":0.0,"retail_net":88290.0},{"date":"2026-09-21","foreign_net":-978433.0,"institution_net":0.0,"retail_net":978433.0},{"date":"2026-09-18","foreign_net":968032.0,"institution_net":0.0,"retail_net":-968032.0},{"date":"2026-09-17","foreign_net":105019.0,"institution_net":-14478.0,"retail_net":-90541.0},{"date":"2026-09-16","foreign_net":92351.0,"institution_net":0.0,"retail_net":-92351.0},{"date":"2026-09-15","foreign_net":81283.0,"institution_net":0.0,"retail_net":-81283.0},{"date":"2026-09-14","foreign_net":13750.0,"institution_net":0.0,"retail_net":-13750.0},{"date":"2026-09-11","foreign_net":43740.0,"institution_net":0.0,"retail_net":-43740.0},{"date":"2026-09-10","foreign_net":40152.0,"institution_net":0.0,"retail_net":-40152.0},{"date":"2026-09-09","foreign_net":-225890.0,"institution_net":0.0,"retail_net":225890.0},{"date":"2026-09-08","foreign_net":-10387.0,"institution_net":14478.0,"retail_net":-4091.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":27267.0,"institution_net":0,"retail_net":-27267.0},"d30":{"foreign_net":-31639.0,"institution_net":0.0,"retail_net":31639.0}}},"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 34.15x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +24.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.7,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":86.7,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.7%","metrics":[{"name":"ROE","value":9.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.7,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.9,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.3x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.31,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":1.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 34.15x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +24.7%"},"profitability":{"grade":"C","reason":"ROE 9.7%"},"momentum":{"grade":"C","reason":"RSI 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.85,"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":64.05,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":0.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":34.15,"current_pbr":0.67,"per_5y_high":49.18,"per_5y_low":49.18,"per_5y_avg":49.18,"per_percentile":null,"pbr_5y_high":2.31,"pbr_5y_low":0.82,"pbr_5y_avg":1.33,"pbr_percentile":0.0,"per_5y_median":49.18,"pbr_5y_median":1.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.82},{"quarter":"2024-Q3","per":null,"pbr":0.85},{"quarter":"2024-Q4","per":null,"pbr":1.02},{"quarter":"2025-Q1","per":null,"pbr":1.01},{"quarter":"2025-Q2","per":null,"pbr":1.27},{"quarter":"2025-Q3","per":null,"pbr":1.15},{"quarter":"2025-Q4","per":null,"pbr":1.53},{"quarter":"2026-Q1","per":null,"pbr":1.97},{"quarter":"2026-Q2","per":49.18,"pbr":2.31},{"quarter":"현재","per":34.15,"pbr":0.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":562.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":422.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":449.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":429.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":543.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":717.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":959.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":49.18,"eps":19.5,"close":959.0,"source":"reported"},{"date":"2026-07","per":37.13,"eps":19.5,"close":724.0,"source":"reported"},{"date":"2026-08","per":34.56,"eps":19.5,"close":674.0,"source":"reported"},{"date":"2026-09","per":33.69,"eps":19.5,"close":657.0,"source":"reported"},{"date":"2026-10","per":34.15,"eps":19.5,"close":666.0,"source":"reported"}],"trailing_per_history_meta":{"avg":37.74,"std":5.84,"upper_1sd":43.58,"lower_1sd":31.9,"current":34.15,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"34.1배"},{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"9.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:08.917426+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.09670817281843647,"dividend_yield":null,"eps":96.0,"revenue":9881403256.0,"operating_income":3275846236.0,"net_income":3878726244.0,"market_cap":null,"profit_margin":0.3925278772167134,"operating_margin":0.3315162989640062,"roa":0.05232115383305808,"gross_margin":0.6404586104870529,"total_equity":40107533117.0,"total_assets":74133041033.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.88,"roe":-0.028528067685670174,"dividend_yield":null,"eps":-24.92,"revenue":7926909763.0,"operating_income":-311798551.0,"net_income":-1003659911.0,"market_cap":64300000000.0,"profit_margin":-0.1266142722709836,"operating_margin":-0.03933418700631171,"roa":-0.01443517128357448,"gross_margin":0.5511505892740917,"total_equity":35181489404.0,"total_assets":69528784334.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08432757175234402,"dividend_yield":null,"eps":-71.55,"revenue":9460842880.0,"operating_income":-2344065207.0,"net_income":-2882146000.0,"market_cap":null,"profit_margin":-0.30463945301245715,"operating_margin":-0.24776494406807018,"roa":-0.04423308681527705,"gross_margin":0.36141699628352775,"total_equity":34177979279.0,"total_assets":65158147611.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02237224302050894,"dividend_yield":null,"eps":19.97,"revenue":10115412871.0,"operating_income":-411270261.0,"net_income":804290483.0,"market_cap":null,"profit_margin":0.07951138458281126,"operating_margin":-0.04065778295407751,"roa":0.011978693761826564,"gross_margin":0.6326955736377475,"total_equity":35950373070.0,"total_assets":67143421394.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1460623878103289,"dividend_yield":null,"eps":-124.19,"revenue":13273350059.0,"operating_income":-1220316042.0,"net_income":-5002748360.0,"market_cap":null,"profit_margin":-0.376901711908659,"operating_margin":-0.09193730569718263,"roa":-0.0761826331203896,"gross_margin":0.5021163392342654,"total_equity":34250763903.0,"total_assets":65667832091.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09992501823586589,"dividend_yield":null,"eps":-100.34,"revenue":10837390085.0,"operating_income":-5213359961.0,"net_income":-4042032742.0,"market_cap":null,"profit_margin":-0.37297104840717743,"operating_margin":-0.48105308751558146,"roa":-0.05216920504761482,"gross_margin":0.41051787765375064,"total_equity":40450658037.0,"total_assets":77479285688.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.40916714134965654,"dividend_yield":null,"eps":-451.04,"revenue":9339035432.0,"operating_income":-8595524793.0,"net_income":-18169459976.0,"market_cap":null,"profit_margin":-1.945539248490561,"operating_margin":-0.920386784650974,"roa":-0.3300605544659902,"gross_margin":0.3853209875047404,"total_equity":44405960645.0,"total_assets":55048868246.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09558864729904208,"dividend_yield":null,"eps":-145.3,"revenue":11716505039.0,"operating_income":-5532767370.0,"net_income":-5853038959.0,"market_cap":null,"profit_margin":-0.4995550242599951,"operating_margin":-0.47221994541746215,"roa":-0.059253772822508495,"gross_margin":0.4121131747844247,"total_equity":61231528266.0,"total_assets":98779177767.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.13418198335578024,"dividend_yield":null,"eps":-221.24,"revenue":9830304918.0,"operating_income":-6056169886.0,"net_income":-8912234685.0,"market_cap":null,"profit_margin":-0.9066081631589121,"operating_margin":-0.6160714175722785,"roa":-0.0838296360801587,"gross_margin":0.3454071613569861,"total_equity":66419011421.0,"total_assets":106313651135.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08777024084166292,"dividend_yield":null,"eps":-161.28,"revenue":10288984405.0,"operating_income":-7269083764.0,"net_income":-6496911292.0,"market_cap":null,"profit_margin":-0.6314433996850829,"operating_margin":-0.7064918633239974,"roa":-0.05737784877431324,"gross_margin":0.40742038436397066,"total_equity":74021800894.0,"total_assets":113230304565.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.13069809641640878,"dividend_yield":null,"eps":-256.54,"revenue":10367380892.0,"operating_income":-9068243748.0,"net_income":-10334192072.0,"market_cap":null,"profit_margin":-0.996798726665323,"operating_margin":-0.8746899378412458,"roa":-0.09297364141791611,"gross_margin":0.1102374225376343,"total_equity":79069185821.0,"total_assets":111151848141.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.057338751685005636,"dividend_yield":null,"eps":-129.15,"revenue":13043305970.0,"operating_income":-4232704331.0,"net_income":-5202377528.0,"market_cap":null,"profit_margin":-0.398854212265328,"operating_margin":-0.32451161850648513,"roa":-0.04352937745373697,"gross_margin":0.29862392111008645,"total_equity":90730568335.0,"total_assets":119514172550.0}],"current_price":666.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8057.0},{"date":"2016-10-25","close":8057.0},{"date":"2016-10-26","close":8057.0},{"date":"2016-10-27","close":8097.0},{"date":"2016-10-28","close":8077.0},{"date":"2016-10-31","close":8057.0},{"date":"2016-11-01","close":8037.0},{"date":"2016-11-02","close":8057.0},{"date":"2016-11-03","close":8057.0},{"date":"2016-11-04","close":8037.0},{"date":"2016-11-07","close":8037.0},{"date":"2016-11-08","close":8037.0},{"date":"2016-11-09","close":8077.0},{"date":"2016-11-10","close":8016.0},{"date":"2016-11-11","close":8016.0},{"date":"2016-11-14","close":8037.0},{"date":"2016-11-15","close":7996.0},{"date":"2016-11-16","close":7996.0},{"date":"2016-11-17","close":7996.0},{"date":"2016-11-18","close":8037.0},{"date":"2016-11-21","close":8037.0},{"date":"2016-11-22","close":8037.0},{"date":"2016-11-23","close":8037.0},{"date":"2016-11-24","close":8037.0},{"date":"2016-11-25","close":8037.0},{"date":"2016-11-28","close":8037.0},{"date":"2016-11-29","close":8037.0},{"date":"2016-11-30","close":8037.0},{"date":"2016-12-01","close":8037.0},{"date":"2016-12-02","close":8037.0},{"date":"2016-12-05","close":8037.0},{"date":"2016-12-06","close":8037.0},{"date":"2016-12-07","close":8037.0},{"date":"2016-12-08","close":8037.0},{"date":"2016-12-09","close":8037.0},{"date":"2016-12-12","close":8037.0},{"date":"2016-12-13","close":8037.0},{"date":"2016-12-14","close":8037.0},{"date":"2016-12-15","close":8037.0},{"date":"2016-12-16","close":8037.0},{"date":"2016-12-19","close":8037.0},{"date":"2016-12-20","close":8037.0},{"date":"2016-12-21","close":8037.0},{"date":"2016-12-22","close":8037.0},{"date":"2016-12-23","close":7996.0},{"date":"2016-12-26","close":7936.0},{"date":"2016-12-27","close":7956.0},{"date":"2016-12-28","close":7956.0},{"date":"2016-12-29","close":7996.0},{"date":"2017-01-02","close":8016.0},{"date":"2017-01-03","close":7996.0},{"date":"2017-01-04","close":7936.0},{"date":"2017-01-05","close":7996.0},{"date":"2017-01-06","close":7956.0},{"date":"2017-01-09","close":7956.0},{"date":"2017-01-10","close":7875.0},{"date":"2017-01-11","close":7936.0},{"date":"2017-01-12","close":7895.0},{"date":"2017-01-13","close":7956.0},{"date":"2017-01-16","close":7936.0},{"date":"2017-01-17","close":7936.0},{"date":"2017-01-18","close":7956.0},{"date":"2017-01-19","close":7915.0},{"date":"2017-01-20","close":8037.0},{"date":"2017-01-23","close":8037.0},{"date":"2017-01-24","close":7936.0},{"date":"2017-01-25","close":7976.0},{"date":"2017-01-26","close":7996.0},{"date":"2017-01-31","close":7996.0},{"date":"2017-02-01","close":8016.0},{"date":"2017-02-02","close":8077.0},{"date":"2017-02-03","close":8077.0},{"date":"2017-02-06","close":7996.0},{"date":"2017-02-07","close":7976.0},{"date":"2017-02-08","close":8138.0},{"date":"2017-02-09","close":8238.0},{"date":"2017-02-10","close":8198.0},{"date":"2017-02-13","close":7956.0},{"date":"2017-02-14","close":7855.0},{"date":"2017-02-15","close":8037.0},{"date":"2017-02-16","close":8037.0},{"date":"2017-02-17","close":8057.0},{"date":"2017-02-20","close":8097.0},{"date":"2017-02-21","close":8178.0},{"date":"2017-02-22","close":8077.0},{"date":"2017-02-23","close":9087.0},{"date":"2017-02-24","close":8784.0},{"date":"2017-02-27","close":8642.0},{"date":"2017-02-28","close":8885.0},{"date":"2017-03-02","close":8864.0},{"date":"2017-03-03","close":8602.0},{"date":"2017-03-06","close":8885.0},{"date":"2017-03-07","close":9167.0},{"date":"2017-03-08","close":9006.0},{"date":"2017-03-09","close":8965.0},{"date":"2017-03-10","close":8965.0},{"date":"2017-03-13","close":9248.0},{"date":"2017-03-14","close":9389.0},{"date":"2017-03-15","close":9208.0},{"date":"2017-03-16","close":9591.0},{"date":"2017-03-17","close":9612.0},{"date":"2017-03-20","close":9612.0},{"date":"2017-03-21","close":9208.0},{"date":"2017-03-22","close":9188.0},{"date":"2017-03-23","close":9288.0},{"date":"2017-03-24","close":9551.0},{"date":"2017-03-27","close":9309.0},{"date":"2017-03-28","close":9410.0},{"date":"2017-03-29","close":9672.0},{"date":"2017-03-30","close":9632.0},{"date":"2017-03-31","close":9773.0},{"date":"2017-04-03","close":9935.0},{"date":"2017-04-04","close":10338.0},{"date":"2017-04-05","close":10278.0},{"date":"2017-04-06","close":10278.0},{"date":"2017-04-07","close":10217.0},{"date":"2017-04-10","close":9733.0},{"date":"2017-04-11","close":9854.0},{"date":"2017-04-12","close":9773.0},{"date":"2017-04-13","close":9692.0},{"date":"2017-04-14","close":9793.0},{"date":"2017-04-17","close":10359.0},{"date":"2017-04-18","close":10682.0},{"date":"2017-04-19","close":10763.0},{"date":"2017-04-20","close":10742.0},{"date":"2017-04-21","close":10904.0},{"date":"2017-04-24","close":11227.0},{"date":"2017-04-25","close":11308.0},{"date":"2017-04-26","close":11308.0},{"date":"2017-04-27","close":11267.0},{"date":"2017-04-28","close":11388.0},{"date":"2017-05-02","close":11308.0},{"date":"2017-05-04","close":11146.0},{"date":"2017-05-08","close":10904.0},{"date":"2017-05-10","close":11792.0},{"date":"2017-05-11","close":11631.0},{"date":"2017-05-12","close":11671.0},{"date":"2017-05-15","close":11348.0},{"date":"2017-05-16","close":11489.0},{"date":"2017-05-17","close":11409.0},{"date":"2017-05-18","close":11510.0},{"date":"2017-05-19","close":11752.0},{"date":"2017-05-22","close":12378.0},{"date":"2017-05-23","close":12136.0},{"date":"2017-05-24","close":11893.0},{"date":"2017-05-25","close":11631.0},{"date":"2017-05-26","close":11732.0},{"date":"2017-05-29","close":11691.0},{"date":"2017-05-30","close":11671.0},{"date":"2017-05-31","close":12115.0},{"date":"2017-06-01","close":12055.0},{"date":"2017-06-02","close":12479.0},{"date":"2017-06-05","close":12519.0},{"date":"2017-06-07","close":12600.0},{"date":"2017-06-08","close":12681.0},{"date":"2017-06-09","close":12398.0},{"date":"2017-06-12","close":12277.0},{"date":"2017-06-13","close":12317.0},{"date":"2017-06-14","close":12277.0},{"date":"2017-06-15","close":12095.0},{"date":"2017-06-16","close":11732.0},{"date":"2017-06-19","close":12176.0},{"date":"2017-06-20","close":11813.0},{"date":"2017-06-21","close":11934.0},{"date":"2017-06-22","close":11772.0},{"date":"2017-06-23","close":11833.0},{"date":"2017-06-26","close":11732.0},{"date":"2017-06-27","close":11631.0},{"date":"2017-06-28","close":11873.0},{"date":"2017-06-29","close":11631.0},{"date":"2017-06-30","close":11893.0},{"date":"2017-07-03","close":11590.0},{"date":"2017-07-04","close":11510.0},{"date":"2017-07-05","close":11671.0},{"date":"2017-07-06","close":11530.0},{"date":"2017-07-07","close":11388.0},{"date":"2017-07-10","close":11065.0},{"date":"2017-07-11","close":10843.0},{"date":"2017-07-12","close":10540.0},{"date":"2017-07-13","close":10520.0},{"date":"2017-07-14","close":10621.0},{"date":"2017-07-17","close":10682.0},{"date":"2017-07-18","close":10682.0},{"date":"2017-07-19","close":10621.0},{"date":"2017-07-20","close":11429.0},{"date":"2017-07-21","close":11813.0},{"date":"2017-07-24","close":11712.0},{"date":"2017-07-25","close":11348.0},{"date":"2017-07-26","close":11388.0},{"date":"2017-07-27","close":11227.0},{"date":"2017-07-28","close":10621.0},{"date":"2017-07-31","close":10258.0},{"date":"2017-08-01","close":10137.0},{"date":"2017-08-02","close":10540.0},{"date":"2017-08-03","close":9894.0},{"date":"2017-08-04","close":9995.0},{"date":"2017-08-07","close":10217.0},{"date":"2017-08-08","close":10076.0},{"date":"2017-08-09","close":9773.0},{"date":"2017-08-10","close":9571.0},{"date":"2017-08-11","close":9268.0},{"date":"2017-08-14","close":9470.0},{"date":"2017-08-16","close":8844.0},{"date":"2017-08-17","close":8945.0},{"date":"2017-08-18","close":8945.0},{"date":"2017-08-21","close":8481.0},{"date":"2017-08-22","close":8481.0},{"date":"2017-08-23","close":8804.0},{"date":"2017-08-24","close":9127.0},{"date":"2017-08-25","close":9369.0},{"date":"2017-08-28","close":9248.0},{"date":"2017-08-29","close":9268.0},{"date":"2017-08-30","close":9288.0},{"date":"2017-08-31","close":9309.0},{"date":"2017-09-01","close":9389.0},{"date":"2017-09-04","close":9087.0},{"date":"2017-09-05","close":8521.0},{"date":"2017-09-06","close":8602.0},{"date":"2017-09-07","close":8299.0},{"date":"2017-09-08","close":8178.0},{"date":"2017-09-11","close":8319.0},{"date":"2017-09-12","close":8218.0},{"date":"2017-09-13","close":8582.0},{"date":"2017-09-14","close":8481.0},{"date":"2017-09-15","close":8622.0},{"date":"2017-09-18","close":8622.0},{"date":"2017-09-19","close":8582.0},{"date":"2017-09-20","close":8400.0},{"date":"2017-09-21","close":8158.0},{"date":"2017-09-22","close":8238.0},{"date":"2017-09-25","close":8198.0},{"date":"2017-09-26","close":8077.0},{"date":"2017-09-27","close":8279.0},{"date":"2017-09-28","close":8380.0},{"date":"2017-09-29","close":8440.0},{"date":"2017-10-10","close":8521.0},{"date":"2017-10-11","close":8420.0},{"date":"2017-10-12","close":8582.0},{"date":"2017-10-13","close":8703.0},{"date":"2017-10-16","close":8965.0},{"date":"2017-10-17","close":9006.0},{"date":"2017-10-18","close":8885.0},{"date":"2017-10-19","close":8723.0},{"date":"2017-10-20","close":8743.0},{"date":"2017-10-23","close":8663.0},{"date":"2017-10-24","close":8784.0},{"date":"2017-10-25","close":8925.0},{"date":"2017-10-26","close":8885.0},{"date":"2017-10-27","close":8824.0},{"date":"2017-10-30","close":8885.0},{"date":"2017-10-31","close":8885.0},{"date":"2017-11-01","close":8945.0},{"date":"2017-11-02","close":8925.0},{"date":"2017-11-03","close":9389.0},{"date":"2017-11-06","close":9288.0},{"date":"2017-11-07","close":9167.0},{"date":"2017-11-08","close":9046.0},{"date":"2017-11-09","close":8885.0},{"date":"2017-11-10","close":8885.0},{"date":"2017-11-13","close":8663.0},{"date":"2017-11-14","close":8360.0},{"date":"2017-11-15","close":7895.0},{"date":"2017-11-16","close":7734.0},{"date":"2017-11-17","close":7673.0},{"date":"2017-11-20","close":7350.0},{"date":"2017-11-21","close":7390.0},{"date":"2017-11-22","close":7269.0},{"date":"2017-11-23","close":7431.0},{"date":"2017-11-24","close":7471.0},{"date":"2017-11-27","close":7491.0},{"date":"2017-11-28","close":7814.0},{"date":"2017-11-29","close":7814.0},{"date":"2017-11-30","close":7713.0},{"date":"2017-12-01","close":7814.0},{"date":"2017-12-04","close":8218.0},{"date":"2017-12-05","close":8077.0},{"date":"2017-12-06","close":8238.0},{"date":"2017-12-07","close":8501.0},{"date":"2017-12-08","close":8319.0},{"date":"2017-12-11","close":8400.0},{"date":"2017-12-12","close":8582.0},{"date":"2017-12-13","close":8562.0},{"date":"2017-12-14","close":8440.0},{"date":"2017-12-15","close":8238.0},{"date":"2017-12-18","close":8178.0},{"date":"2017-12-19","close":8380.0},{"date":"2017-12-20","close":8279.0},{"date":"2017-12-21","close":7956.0},{"date":"2017-12-22","close":7936.0},{"date":"2017-12-26","close":7673.0},{"date":"2017-12-27","close":7875.0},{"date":"2017-12-28","close":7976.0},{"date":"2018-01-02","close":8622.0},{"date":"2018-01-03","close":9087.0},{"date":"2018-01-04","close":9389.0},{"date":"2018-01-05","close":9874.0},{"date":"2018-01-08","close":10783.0},{"date":"2018-01-09","close":10621.0},{"date":"2018-01-10","close":9874.0},{"date":"2018-01-11","close":9894.0},{"date":"2018-01-12","close":9430.0},{"date":"2018-01-15","close":9591.0},{"date":"2018-01-16","close":9834.0},{"date":"2018-01-17","close":9612.0},{"date":"2018-01-18","close":9854.0},{"date":"2018-01-19","close":9692.0},{"date":"2018-01-22","close":9773.0},{"date":"2018-01-23","close":9490.0},{"date":"2018-01-24","close":9470.0},{"date":"2018-01-25","close":9793.0},{"date":"2018-01-26","close":10379.0},{"date":"2018-01-29","close":10096.0},{"date":"2018-01-30","close":9793.0},{"date":"2018-01-31","close":9551.0},{"date":"2018-02-01","close":9288.0},{"date":"2018-02-02","close":8925.0},{"date":"2018-02-05","close":9167.0},{"date":"2018-02-06","close":8763.0},{"date":"2018-02-07","close":8602.0},{"date":"2018-02-08","close":8743.0},{"date":"2018-02-09","close":8763.0},{"date":"2018-02-12","close":8622.0},{"date":"2018-02-13","close":8380.0},{"date":"2018-02-14","close":8279.0},{"date":"2018-02-19","close":8481.0},{"date":"2018-02-20","close":8804.0},{"date":"2018-02-21","close":8824.0},{"date":"2018-02-22","close":8723.0},{"date":"2018-02-23","close":8784.0},{"date":"2018-02-26","close":8642.0},{"date":"2018-02-27","close":9107.0},{"date":"2018-02-28","close":9006.0},{"date":"2018-03-02","close":8622.0},{"date":"2018-03-05","close":8259.0},{"date":"2018-03-06","close":8521.0},{"date":"2018-03-07","close":8400.0},{"date":"2018-03-08","close":8461.0},{"date":"2018-03-09","close":8380.0},{"date":"2018-03-12","close":8481.0},{"date":"2018-03-13","close":8360.0},{"date":"2018-03-14","close":8481.0},{"date":"2018-03-15","close":9188.0},{"date":"2018-03-16","close":9188.0},{"date":"2018-03-19","close":8824.0},{"date":"2018-03-20","close":8582.0},{"date":"2018-03-21","close":8622.0},{"date":"2018-03-22","close":8420.0},{"date":"2018-03-23","close":8360.0},{"date":"2018-03-26","close":8279.0},{"date":"2018-03-27","close":8400.0},{"date":"2018-03-28","close":8400.0},{"date":"2018-03-29","close":8400.0},{"date":"2018-03-30","close":8279.0},{"date":"2018-04-02","close":8158.0},{"date":"2018-04-03","close":8158.0},{"date":"2018-04-04","close":8077.0},{"date":"2018-04-05","close":8016.0},{"date":"2018-04-06","close":7754.0},{"date":"2018-04-09","close":7693.0},{"date":"2018-04-10","close":8037.0},{"date":"2018-04-11","close":8279.0},{"date":"2018-04-12","close":8238.0},{"date":"2018-04-13","close":8158.0},{"date":"2018-04-16","close":7996.0},{"date":"2018-04-17","close":8440.0},{"date":"2018-04-18","close":8380.0},{"date":"2018-04-19","close":8440.0},{"date":"2018-04-20","close":8784.0},{"date":"2018-04-23","close":8440.0},{"date":"2018-04-24","close":8279.0},{"date":"2018-04-25","close":8238.0},{"date":"2018-04-26","close":8117.0},{"date":"2018-04-27","close":7915.0},{"date":"2018-04-30","close":7835.0},{"date":"2018-05-02","close":7835.0},{"date":"2018-05-03","close":7835.0},{"date":"2018-05-04","close":7835.0},{"date":"2018-05-08","close":7835.0},{"date":"2018-05-09","close":7835.0},{"date":"2018-05-10","close":7835.0},{"date":"2018-05-11","close":7835.0},{"date":"2018-05-14","close":7835.0},{"date":"2018-05-15","close":7835.0},{"date":"2018-05-16","close":7835.0},{"date":"2018-05-17","close":7835.0},{"date":"2018-05-18","close":7835.0},{"date":"2018-05-21","close":7835.0},{"date":"2018-05-23","close":7835.0},{"date":"2018-05-24","close":7883.0},{"date":"2018-05-25","close":7835.0},{"date":"2018-05-28","close":7802.0},{"date":"2018-05-29","close":7810.0},{"date":"2018-05-30","close":7617.0},{"date":"2018-05-31","close":7423.0},{"date":"2018-06-01","close":7503.0},{"date":"2018-06-04","close":7633.0},{"date":"2018-06-05","close":7818.0},{"date":"2018-06-07","close":7923.0},{"date":"2018-06-08","close":8279.0},{"date":"2018-06-11","close":8319.0},{"date":"2018-06-12","close":8238.0},{"date":"2018-06-14","close":8028.0},{"date":"2018-06-15","close":8028.0},{"date":"2018-06-18","close":7665.0},{"date":"2018-06-19","close":7431.0},{"date":"2018-06-20","close":7439.0},{"date":"2018-06-21","close":6970.0},{"date":"2018-06-22","close":6930.0},{"date":"2018-06-25","close":6930.0},{"date":"2018-06-26","close":6938.0},{"date":"2018-06-27","close":6817.0},{"date":"2018-06-28","close":6663.0},{"date":"2018-06-29","close":6655.0},{"date":"2018-07-02","close":6130.0},{"date":"2018-07-03","close":6114.0},{"date":"2018-07-04","close":6098.0},{"date":"2018-07-05","close":5864.0},{"date":"2018-07-06","close":5912.0},{"date":"2018-07-09","close":5864.0},{"date":"2018-07-10","close":5823.0},{"date":"2018-07-11","close":5815.0},{"date":"2018-07-12","close":5848.0},{"date":"2018-07-13","close":5928.0},{"date":"2018-07-16","close":5928.0},{"date":"2018-07-17","close":6130.0},{"date":"2018-07-18","close":6138.0},{"date":"2018-07-19","close":6130.0},{"date":"2018-07-20","close":6106.0},{"date":"2018-07-23","close":5937.0},{"date":"2018-07-24","close":5799.0},{"date":"2018-07-25","close":5589.0},{"date":"2018-07-26","close":5525.0},{"date":"2018-07-27","close":5403.0},{"date":"2018-07-30","close":5630.0},{"date":"2018-07-31","close":5662.0},{"date":"2018-08-01","close":5702.0},{"date":"2018-08-02","close":5702.0},{"date":"2018-08-03","close":5573.0},{"date":"2018-08-06","close":5605.0},{"date":"2018-08-07","close":5573.0},{"date":"2018-08-08","close":5573.0},{"date":"2018-08-09","close":5565.0},{"date":"2018-08-10","close":5589.0},{"date":"2018-08-13","close":5428.0},{"date":"2018-08-14","close":5517.0},{"date":"2018-08-16","close":5315.0},{"date":"2018-08-17","close":5315.0},{"date":"2018-08-20","close":5266.0},{"date":"2018-08-21","close":5266.0},{"date":"2018-08-22","close":5315.0},{"date":"2018-08-23","close":5371.0},{"date":"2018-08-24","close":5412.0},{"date":"2018-08-27","close":5710.0},{"date":"2018-08-28","close":5694.0},{"date":"2018-08-29","close":5662.0},{"date":"2018-08-30","close":5678.0},{"date":"2018-08-31","close":5686.0},{"date":"2018-09-03","close":5686.0},{"date":"2018-09-04","close":5694.0},{"date":"2018-09-05","close":5694.0},{"date":"2018-09-06","close":5613.0},{"date":"2018-09-07","close":5597.0},{"date":"2018-09-10","close":5613.0},{"date":"2018-09-11","close":5638.0},{"date":"2018-09-12","close":5678.0},{"date":"2018-09-13","close":5654.0},{"date":"2018-09-14","close":5646.0},{"date":"2018-09-17","close":5605.0},{"date":"2018-09-18","close":5581.0},{"date":"2018-09-19","close":5525.0},{"date":"2018-09-20","close":5339.0},{"date":"2018-09-21","close":5371.0},{"date":"2018-09-27","close":5484.0},{"date":"2018-09-28","close":5452.0},{"date":"2018-10-01","close":5307.0},{"date":"2018-10-02","close":5129.0},{"date":"2018-10-04","close":5202.0},{"date":"2018-10-05","close":5113.0},{"date":"2018-10-08","close":5097.0},{"date":"2018-10-10","close":5008.0},{"date":"2018-10-11","close":4531.0},{"date":"2018-10-12","close":4434.0},{"date":"2018-10-15","close":4434.0},{"date":"2018-10-16","close":4580.0},{"date":"2018-10-17","close":4612.0},{"date":"2018-10-18","close":4660.0},{"date":"2018-10-19","close":4685.0},{"date":"2018-10-22","close":4677.0},{"date":"2018-10-23","close":4668.0},{"date":"2018-10-24","close":4555.0},{"date":"2018-10-25","close":4499.0},{"date":"2018-10-26","close":4426.0},{"date":"2018-10-29","close":4289.0},{"date":"2018-10-30","close":3780.0},{"date":"2018-10-31","close":3816.0},{"date":"2018-11-01","close":3780.0},{"date":"2018-11-02","close":3837.0},{"date":"2018-11-05","close":3833.0},{"date":"2018-11-06","close":3800.0},{"date":"2018-11-07","close":3828.0},{"date":"2018-11-08","close":3772.0},{"date":"2018-11-09","close":3659.0},{"date":"2018-11-12","close":3598.0},{"date":"2018-11-13","close":3530.0},{"date":"2018-11-14","close":3542.0},{"date":"2018-11-15","close":3538.0},{"date":"2018-11-16","close":3457.0},{"date":"2018-11-19","close":3441.0},{"date":"2018-11-20","close":3348.0},{"date":"2018-11-21","close":3267.0},{"date":"2018-11-22","close":3263.0},{"date":"2018-11-23","close":3812.0},{"date":"2018-11-26","close":3772.0},{"date":"2018-11-27","close":3780.0},{"date":"2018-11-28","close":4006.0},{"date":"2018-11-29","close":4216.0},{"date":"2018-11-30","close":4152.0},{"date":"2018-12-03","close":4321.0},{"date":"2018-12-04","close":4329.0},{"date":"2018-12-05","close":4087.0},{"date":"2018-12-06","close":3909.0},{"date":"2018-12-07","close":3917.0},{"date":"2018-12-10","close":3816.0},{"date":"2018-12-11","close":3804.0},{"date":"2018-12-12","close":3994.0},{"date":"2018-12-13","close":3950.0},{"date":"2018-12-14","close":3909.0},{"date":"2018-12-17","close":3788.0},{"date":"2018-12-18","close":3655.0},{"date":"2018-12-19","close":3570.0},{"date":"2018-12-20","close":3550.0},{"date":"2018-12-21","close":3675.0},{"date":"2018-12-24","close":3639.0},{"date":"2018-12-26","close":3425.0},{"date":"2018-12-27","close":3505.0},{"date":"2018-12-28","close":3828.0},{"date":"2019-01-02","close":4152.0},{"date":"2019-01-03","close":5395.0},{"date":"2019-01-04","close":5589.0},{"date":"2019-01-07","close":5541.0},{"date":"2019-01-08","close":5678.0},{"date":"2019-01-09","close":5436.0},{"date":"2019-01-10","close":5185.0},{"date":"2019-01-11","close":5282.0},{"date":"2019-01-14","close":5468.0},{"date":"2019-01-15","close":5517.0},{"date":"2019-01-16","close":5517.0},{"date":"2019-01-17","close":5242.0},{"date":"2019-01-18","close":5436.0},{"date":"2019-01-21","close":5492.0},{"date":"2019-01-22","close":5420.0},{"date":"2019-01-23","close":5274.0},{"date":"2019-01-24","close":5274.0},{"date":"2019-01-25","close":6260.0},{"date":"2019-01-28","close":6316.0},{"date":"2019-01-29","close":5953.0},{"date":"2019-01-30","close":5815.0},{"date":"2019-01-31","close":5791.0},{"date":"2019-02-01","close":5735.0},{"date":"2019-02-07","close":5735.0},{"date":"2019-02-08","close":5646.0},{"date":"2019-02-11","close":5872.0},{"date":"2019-02-12","close":6025.0},{"date":"2019-02-13","close":6203.0},{"date":"2019-02-14","close":6001.0},{"date":"2019-02-15","close":5832.0},{"date":"2019-02-18","close":5937.0},{"date":"2019-02-19","close":5896.0},{"date":"2019-02-20","close":5815.0},{"date":"2019-02-21","close":5654.0},{"date":"2019-02-22","close":5597.0},{"date":"2019-02-25","close":5702.0},{"date":"2019-02-26","close":5638.0},{"date":"2019-02-27","close":5508.0},{"date":"2019-02-28","close":5403.0},{"date":"2019-03-04","close":5403.0},{"date":"2019-03-05","close":5250.0},{"date":"2019-03-06","close":5307.0},{"date":"2019-03-07","close":5371.0},{"date":"2019-03-08","close":5072.0},{"date":"2019-03-11","close":4854.0},{"date":"2019-03-12","close":4992.0},{"date":"2019-03-13","close":5040.0},{"date":"2019-03-14","close":5113.0},{"date":"2019-03-15","close":5218.0},{"date":"2019-03-18","close":5153.0},{"date":"2019-03-19","close":5363.0},{"date":"2019-03-20","close":5363.0},{"date":"2019-03-21","close":4822.0},{"date":"2019-03-22","close":4887.0},{"date":"2019-03-25","close":4870.0},{"date":"2019-03-26","close":4846.0},{"date":"2019-03-27","close":4887.0},{"date":"2019-03-28","close":4870.0},{"date":"2019-03-29","close":4773.0},{"date":"2019-04-01","close":4782.0},{"date":"2019-04-02","close":4741.0},{"date":"2019-04-03","close":4782.0},{"date":"2019-04-04","close":4870.0},{"date":"2019-04-05","close":4878.0},{"date":"2019-04-08","close":4846.0},{"date":"2019-04-09","close":5169.0},{"date":"2019-04-10","close":5210.0},{"date":"2019-04-11","close":5153.0},{"date":"2019-04-12","close":5331.0},{"date":"2019-04-15","close":5274.0},{"date":"2019-04-16","close":5169.0},{"date":"2019-04-17","close":5282.0},{"date":"2019-04-18","close":5097.0},{"date":"2019-04-19","close":5153.0},{"date":"2019-04-22","close":5226.0},{"date":"2019-04-23","close":5169.0},{"date":"2019-04-24","close":5105.0},{"date":"2019-04-25","close":5072.0},{"date":"2019-04-26","close":4951.0},{"date":"2019-04-29","close":5000.0},{"date":"2019-04-30","close":5080.0},{"date":"2019-05-02","close":5226.0},{"date":"2019-05-03","close":5193.0},{"date":"2019-05-07","close":5137.0},{"date":"2019-05-08","close":4959.0},{"date":"2019-05-09","close":4854.0},{"date":"2019-05-10","close":4685.0},{"date":"2019-05-13","close":4345.0},{"date":"2019-05-14","close":4337.0},{"date":"2019-05-15","close":4838.0},{"date":"2019-05-16","close":4677.0},{"date":"2019-05-17","close":4660.0},{"date":"2019-05-20","close":4749.0},{"date":"2019-05-21","close":4668.0},{"date":"2019-05-22","close":4636.0},{"date":"2019-05-23","close":4604.0},{"date":"2019-05-24","close":4442.0},{"date":"2019-05-27","close":4273.0},{"date":"2019-05-28","close":4386.0},{"date":"2019-05-29","close":4345.0},{"date":"2019-05-30","close":4240.0},{"date":"2019-05-31","close":4337.0},{"date":"2019-06-03","close":4265.0},{"date":"2019-06-04","close":4265.0},{"date":"2019-06-05","close":4248.0},{"date":"2019-06-07","close":4434.0},{"date":"2019-06-10","close":4757.0},{"date":"2019-06-11","close":4951.0},{"date":"2019-06-12","close":4854.0},{"date":"2019-06-13","close":4822.0},{"date":"2019-06-14","close":4749.0},{"date":"2019-06-17","close":4709.0},{"date":"2019-06-18","close":4693.0},{"date":"2019-06-19","close":4660.0},{"date":"2019-06-20","close":4741.0},{"date":"2019-06-21","close":4677.0},{"date":"2019-06-24","close":4547.0},{"date":"2019-06-25","close":4458.0},{"date":"2019-06-26","close":4959.0},{"date":"2019-06-27","close":4911.0},{"date":"2019-06-28","close":5072.0},{"date":"2019-07-01","close":4612.0},{"date":"2019-07-02","close":4588.0},{"date":"2019-07-03","close":4483.0},{"date":"2019-07-04","close":4337.0},{"date":"2019-07-05","close":4362.0},{"date":"2019-07-08","close":4030.0},{"date":"2019-07-09","close":3824.0},{"date":"2019-07-10","close":3873.0},{"date":"2019-07-11","close":3950.0},{"date":"2019-07-12","close":4038.0},{"date":"2019-07-15","close":3950.0},{"date":"2019-07-16","close":4038.0},{"date":"2019-07-17","close":3909.0},{"date":"2019-07-18","close":3845.0},{"date":"2019-07-19","close":3889.0},{"date":"2019-07-22","close":3893.0},{"date":"2019-07-23","close":3788.0},{"date":"2019-07-24","close":3623.0},{"date":"2019-07-25","close":3441.0},{"date":"2019-07-26","close":3408.0},{"date":"2019-07-29","close":3215.0},{"date":"2019-07-30","close":3243.0},{"date":"2019-07-31","close":3295.0},{"date":"2019-08-01","close":3308.0},{"date":"2019-08-02","close":3198.0},{"date":"2019-08-05","close":2936.0},{"date":"2019-08-06","close":2867.0},{"date":"2019-08-07","close":2920.0},{"date":"2019-08-08","close":3033.0},{"date":"2019-08-09","close":3069.0},{"date":"2019-08-12","close":3146.0},{"date":"2019-08-13","close":3114.0},{"date":"2019-08-14","close":3110.0},{"date":"2019-08-16","close":3021.0},{"date":"2019-08-19","close":3231.0},{"date":"2019-08-20","close":3231.0},{"date":"2019-08-21","close":3299.0},{"date":"2019-08-22","close":3239.0},{"date":"2019-08-23","close":3283.0},{"date":"2019-08-26","close":3138.0},{"date":"2019-08-27","close":3223.0},{"date":"2019-08-28","close":3166.0},{"date":"2019-08-29","close":3138.0},{"date":"2019-08-30","close":3235.0},{"date":"2019-09-02","close":3441.0},{"date":"2019-09-03","close":3518.0},{"date":"2019-09-04","close":3691.0},{"date":"2019-09-05","close":3635.0},{"date":"2019-09-06","close":3683.0},{"date":"2019-09-09","close":3618.0},{"date":"2019-09-10","close":3513.0},{"date":"2019-09-11","close":3554.0},{"date":"2019-09-16","close":3578.0},{"date":"2019-09-17","close":3586.0},{"date":"2019-09-18","close":3578.0},{"date":"2019-09-19","close":3586.0},{"date":"2019-09-20","close":3570.0},{"date":"2019-09-23","close":3627.0},{"date":"2019-09-24","close":3691.0},{"date":"2019-09-25","close":3570.0},{"date":"2019-09-26","close":3623.0},{"date":"2019-09-27","close":3602.0},{"date":"2019-09-30","close":3530.0},{"date":"2019-10-01","close":3449.0},{"date":"2019-10-02","close":3433.0},{"date":"2019-10-04","close":3312.0},{"date":"2019-10-07","close":3303.0},{"date":"2019-10-08","close":3231.0},{"date":"2019-10-10","close":3231.0},{"date":"2019-10-11","close":3227.0},{"date":"2019-10-14","close":3231.0},{"date":"2019-10-15","close":3215.0},{"date":"2019-10-16","close":3219.0},{"date":"2019-10-17","close":3178.0},{"date":"2019-10-18","close":3178.0},{"date":"2019-10-21","close":3077.0},{"date":"2019-10-22","close":3065.0},{"date":"2019-10-23","close":3025.0},{"date":"2019-10-24","close":2968.0},{"date":"2019-10-25","close":2988.0},{"date":"2019-10-28","close":3045.0},{"date":"2019-10-29","close":3093.0},{"date":"2019-10-30","close":3126.0},{"date":"2019-10-31","close":3098.0},{"date":"2019-11-01","close":3025.0},{"date":"2019-11-04","close":3057.0},{"date":"2019-11-05","close":3037.0},{"date":"2019-11-06","close":3021.0},{"date":"2019-11-07","close":3021.0},{"date":"2019-11-08","close":3025.0},{"date":"2019-11-11","close":2980.0},{"date":"2019-11-12","close":3005.0},{"date":"2019-11-13","close":3013.0},{"date":"2019-11-14","close":2984.0},{"date":"2019-11-15","close":2944.0},{"date":"2019-11-18","close":2920.0},{"date":"2019-11-19","close":2831.0},{"date":"2019-11-20","close":2827.0},{"date":"2019-11-21","close":2795.0},{"date":"2019-11-22","close":2702.0},{"date":"2019-11-25","close":2625.0},{"date":"2019-11-26","close":2585.0},{"date":"2019-11-27","close":2633.0},{"date":"2019-11-28","close":2625.0},{"date":"2019-11-29","close":2548.0},{"date":"2019-12-02","close":2605.0},{"date":"2019-12-03","close":2577.0},{"date":"2019-12-04","close":2609.0},{"date":"2019-12-05","close":2536.0},{"date":"2019-12-06","close":2528.0},{"date":"2019-12-09","close":2520.0},{"date":"2019-12-10","close":2480.0},{"date":"2019-12-11","close":2488.0},{"date":"2019-12-12","close":2544.0},{"date":"2019-12-13","close":2585.0},{"date":"2019-12-16","close":2585.0},{"date":"2019-12-17","close":2544.0},{"date":"2019-12-18","close":2573.0},{"date":"2019-12-19","close":2568.0},{"date":"2019-12-20","close":2532.0},{"date":"2019-12-23","close":1817.0},{"date":"2019-12-24","close":1680.0},{"date":"2019-12-26","close":1712.0},{"date":"2019-12-27","close":1737.0},{"date":"2019-12-30","close":1720.0},{"date":"2020-01-02","close":1728.0},{"date":"2020-01-03","close":1741.0},{"date":"2020-01-06","close":1817.0},{"date":"2020-01-07","close":1753.0},{"date":"2020-01-08","close":1696.0},{"date":"2020-01-09","close":1676.0},{"date":"2020-01-10","close":1680.0},{"date":"2020-01-13","close":1716.0},{"date":"2020-01-14","close":1716.0},{"date":"2020-01-15","close":1680.0},{"date":"2020-01-16","close":1644.0},{"date":"2020-01-17","close":1656.0},{"date":"2020-01-20","close":1672.0},{"date":"2020-01-21","close":1696.0},{"date":"2020-01-22","close":1652.0},{"date":"2020-01-23","close":1644.0},{"date":"2020-01-28","close":1571.0},{"date":"2020-01-29","close":1559.0},{"date":"2020-01-30","close":1510.0},{"date":"2020-01-31","close":1494.0},{"date":"2020-02-03","close":1470.0},{"date":"2020-02-04","close":1442.0},{"date":"2020-02-05","close":1458.0},{"date":"2020-02-06","close":1486.0},{"date":"2020-02-07","close":1458.0},{"date":"2020-02-10","close":1442.0},{"date":"2020-02-11","close":1874.0},{"date":"2020-02-12","close":2435.0},{"date":"2020-02-13","close":2435.0},{"date":"2020-02-14","close":2641.0},{"date":"2020-02-17","close":2262.0},{"date":"2020-02-18","close":2189.0},{"date":"2020-02-19","close":2177.0},{"date":"2020-02-20","close":2048.0},{"date":"2020-02-21","close":1983.0},{"date":"2020-02-24","close":1749.0},{"date":"2020-02-25","close":1825.0},{"date":"2020-02-26","close":1785.0},{"date":"2020-02-27","close":1855.0},{"date":"2020-02-28","close":1650.0},{"date":"2020-03-02","close":1700.0},{"date":"2020-03-03","close":1775.0},{"date":"2020-03-04","close":2305.0},{"date":"2020-03-05","close":2100.0},{"date":"2020-03-06","close":1970.0},{"date":"2020-03-09","close":1765.0},{"date":"2020-03-10","close":2290.0},{"date":"2020-03-11","close":2235.0},{"date":"2020-03-12","close":2750.0},{"date":"2020-03-13","close":3025.0},{"date":"2020-03-16","close":2755.0},{"date":"2020-03-17","close":3000.0},{"date":"2020-03-18","close":2275.0},{"date":"2020-03-19","close":2230.0},{"date":"2020-03-20","close":2700.0},{"date":"2020-03-23","close":2650.0},{"date":"2020-03-24","close":2750.0},{"date":"2020-03-25","close":2700.0},{"date":"2020-03-26","close":2890.0},{"date":"2020-03-27","close":2725.0},{"date":"2020-03-30","close":2705.0},{"date":"2020-03-31","close":2785.0},{"date":"2020-04-01","close":2720.0},{"date":"2020-04-02","close":2690.0},{"date":"2020-04-03","close":2570.0},{"date":"2020-04-06","close":2480.0},{"date":"2020-04-07","close":2450.0},{"date":"2020-04-08","close":2290.0},{"date":"2020-04-09","close":2590.0},{"date":"2020-04-10","close":3090.0},{"date":"2020-04-13","close":2835.0},{"date":"2020-04-14","close":2870.0},{"date":"2020-04-16","close":3225.0},{"date":"2020-04-17","close":3245.0},{"date":"2020-04-20","close":3070.0},{"date":"2020-04-21","close":2500.0},{"date":"2020-04-22","close":2305.0},{"date":"2020-04-23","close":2380.0},{"date":"2020-04-24","close":2240.0},{"date":"2020-04-27","close":2240.0},{"date":"2020-04-28","close":2105.0},{"date":"2020-04-29","close":2215.0},{"date":"2020-05-04","close":2250.0},{"date":"2020-05-06","close":2235.0},{"date":"2020-05-07","close":2235.0},{"date":"2020-05-08","close":2190.0},{"date":"2020-05-11","close":2090.0},{"date":"2020-05-12","close":2180.0},{"date":"2020-05-13","close":2140.0},{"date":"2020-05-14","close":2060.0},{"date":"2020-05-15","close":2060.0},{"date":"2020-05-18","close":1940.0},{"date":"2020-05-19","close":2060.0},{"date":"2020-05-20","close":2095.0},{"date":"2020-05-21","close":2160.0},{"date":"2020-05-22","close":2210.0},{"date":"2020-05-25","close":2170.0},{"date":"2020-05-26","close":2095.0},{"date":"2020-05-27","close":2050.0},{"date":"2020-05-28","close":1940.0},{"date":"2020-05-29","close":1940.0},{"date":"2020-06-01","close":1965.0},{"date":"2020-06-02","close":1965.0},{"date":"2020-06-03","close":1925.0},{"date":"2020-06-04","close":1915.0},{"date":"2020-06-05","close":1860.0},{"date":"2020-06-08","close":1810.0},{"date":"2020-06-09","close":1845.0},{"date":"2020-06-10","close":1900.0},{"date":"2020-06-11","close":1930.0},{"date":"2020-06-12","close":1850.0},{"date":"2020-06-15","close":1615.0},{"date":"2020-06-16","close":1720.0},{"date":"2020-06-17","close":1770.0},{"date":"2020-06-18","close":1740.0},{"date":"2020-06-19","close":1730.0},{"date":"2020-06-22","close":1685.0},{"date":"2020-06-23","close":1615.0},{"date":"2020-06-24","close":1610.0},{"date":"2020-06-25","close":1540.0},{"date":"2020-06-26","close":1565.0},{"date":"2020-06-29","close":1690.0},{"date":"2020-06-30","close":1705.0},{"date":"2020-07-01","close":1625.0},{"date":"2020-07-02","close":1615.0},{"date":"2020-07-03","close":1700.0},{"date":"2020-07-06","close":1730.0},{"date":"2020-07-07","close":1735.0},{"date":"2020-07-08","close":1750.0},{"date":"2020-07-09","close":1715.0},{"date":"2020-07-10","close":1675.0},{"date":"2020-07-13","close":1670.0},{"date":"2020-07-14","close":1640.0},{"date":"2020-07-15","close":1800.0},{"date":"2020-07-16","close":1855.0},{"date":"2020-07-17","close":1820.0},{"date":"2020-07-20","close":1805.0},{"date":"2020-07-21","close":1770.0},{"date":"2020-07-22","close":1775.0},{"date":"2020-07-23","close":1705.0},{"date":"2020-07-24","close":1700.0},{"date":"2020-07-27","close":1675.0},{"date":"2020-07-28","close":1665.0},{"date":"2020-07-29","close":1655.0},{"date":"2020-07-30","close":1640.0},{"date":"2020-07-31","close":1600.0},{"date":"2020-08-03","close":1640.0},{"date":"2020-08-04","close":1660.0},{"date":"2020-08-05","close":1645.0},{"date":"2020-08-06","close":1730.0},{"date":"2020-08-07","close":1750.0},{"date":"2020-08-10","close":1710.0},{"date":"2020-08-11","close":1900.0},{"date":"2020-08-12","close":1990.0},{"date":"2020-08-13","close":1915.0},{"date":"2020-08-14","close":2045.0},{"date":"2020-08-18","close":1775.0},{"date":"2020-08-19","close":1810.0},{"date":"2020-08-20","close":1625.0},{"date":"2020-08-21","close":1630.0},{"date":"2020-08-24","close":1615.0},{"date":"2020-08-25","close":1680.0},{"date":"2020-08-26","close":1645.0},{"date":"2020-08-27","close":1710.0},{"date":"2020-08-28","close":1690.0},{"date":"2020-08-31","close":1765.0},{"date":"2020-09-01","close":1760.0},{"date":"2020-09-02","close":1800.0},{"date":"2020-09-03","close":1780.0},{"date":"2020-09-04","close":1740.0},{"date":"2020-09-07","close":1870.0},{"date":"2020-09-08","close":1920.0},{"date":"2020-09-09","close":1880.0},{"date":"2020-09-10","close":1890.0},{"date":"2020-09-11","close":1850.0},{"date":"2020-09-14","close":1965.0},{"date":"2020-09-15","close":1935.0},{"date":"2020-09-16","close":1915.0},{"date":"2020-09-17","close":2260.0},{"date":"2020-09-18","close":2210.0},{"date":"2020-09-21","close":2105.0},{"date":"2020-09-22","close":1940.0},{"date":"2020-09-23","close":1900.0},{"date":"2020-09-24","close":1785.0},{"date":"2020-09-25","close":1720.0},{"date":"2020-09-28","close":1865.0},{"date":"2020-09-29","close":1870.0},{"date":"2020-10-05","close":1975.0},{"date":"2020-10-06","close":1895.0},{"date":"2020-10-07","close":1990.0},{"date":"2020-10-08","close":1995.0},{"date":"2020-10-12","close":2020.0},{"date":"2020-10-13","close":1975.0},{"date":"2020-10-14","close":1940.0},{"date":"2020-10-15","close":1890.0},{"date":"2020-10-16","close":1865.0},{"date":"2020-10-19","close":1830.0},{"date":"2020-10-20","close":1815.0},{"date":"2020-10-21","close":1835.0},{"date":"2020-10-22","close":1780.0},{"date":"2020-10-23","close":1770.0},{"date":"2020-10-26","close":1705.0},{"date":"2020-10-27","close":1710.0},{"date":"2020-10-28","close":1740.0},{"date":"2020-10-29","close":1710.0},{"date":"2020-10-30","close":1690.0},{"date":"2020-11-02","close":1690.0},{"date":"2020-11-03","close":1750.0},{"date":"2020-11-04","close":1770.0},{"date":"2020-11-05","close":1780.0},{"date":"2020-11-06","close":1770.0},{"date":"2020-11-09","close":1770.0},{"date":"2020-11-10","close":1865.0},{"date":"2020-11-11","close":1845.0},{"date":"2020-11-12","close":1945.0},{"date":"2020-11-13","close":1865.0},{"date":"2020-11-16","close":1895.0},{"date":"2020-11-17","close":1845.0},{"date":"2020-11-18","close":1895.0},{"date":"2020-11-19","close":1865.0},{"date":"2020-11-20","close":1930.0},{"date":"2020-11-23","close":1895.0},{"date":"2020-11-24","close":1960.0},{"date":"2020-11-25","close":1920.0},{"date":"2020-11-26","close":1940.0},{"date":"2020-11-27","close":1935.0},{"date":"2020-11-30","close":1950.0},{"date":"2020-12-01","close":1965.0},{"date":"2020-12-02","close":1940.0},{"date":"2020-12-03","close":1900.0},{"date":"2020-12-04","close":1925.0},{"date":"2020-12-07","close":1965.0},{"date":"2020-12-08","close":1880.0},{"date":"2020-12-09","close":1885.0},{"date":"2020-12-10","close":1990.0},{"date":"2020-12-11","close":2245.0},{"date":"2020-12-14","close":2315.0},{"date":"2020-12-15","close":2400.0},{"date":"2020-12-16","close":2330.0},{"date":"2020-12-17","close":2280.0},{"date":"2020-12-18","close":2330.0},{"date":"2020-12-21","close":2235.0},{"date":"2020-12-22","close":2090.0},{"date":"2020-12-23","close":2130.0},{"date":"2020-12-24","close":2200.0},{"date":"2020-12-28","close":2140.0},{"date":"2020-12-29","close":2220.0},{"date":"2020-12-30","close":2290.0},{"date":"2021-01-04","close":2340.0},{"date":"2021-01-05","close":2300.0},{"date":"2021-01-06","close":2230.0},{"date":"2021-01-07","close":2255.0},{"date":"2021-01-08","close":2235.0},{"date":"2021-01-11","close":2105.0},{"date":"2021-01-12","close":2080.0},{"date":"2021-01-13","close":2120.0},{"date":"2021-01-14","close":2105.0},{"date":"2021-01-15","close":2175.0},{"date":"2021-01-18","close":2100.0},{"date":"2021-01-19","close":2265.0},{"date":"2021-01-20","close":2375.0},{"date":"2021-01-21","close":2340.0},{"date":"2021-01-22","close":2640.0},{"date":"2021-01-25","close":2605.0},{"date":"2021-01-26","close":2625.0},{"date":"2021-01-27","close":2485.0},{"date":"2021-01-28","close":2535.0},{"date":"2021-01-29","close":2425.0},{"date":"2021-02-01","close":2490.0},{"date":"2021-02-02","close":2615.0},{"date":"2021-02-03","close":2595.0},{"date":"2021-02-04","close":2510.0},{"date":"2021-02-05","close":2530.0},{"date":"2021-02-08","close":2460.0},{"date":"2021-02-09","close":2465.0},{"date":"2021-02-10","close":2480.0},{"date":"2021-02-15","close":2740.0},{"date":"2021-02-16","close":2580.0},{"date":"2021-02-17","close":2565.0},{"date":"2021-02-18","close":2555.0},{"date":"2021-02-19","close":2565.0},{"date":"2021-02-22","close":2570.0},{"date":"2021-02-23","close":2465.0},{"date":"2021-02-24","close":2290.0},{"date":"2021-02-25","close":2320.0},{"date":"2021-02-26","close":2220.0},{"date":"2021-03-02","close":2195.0},{"date":"2021-03-03","close":2210.0},{"date":"2021-03-04","close":2160.0},{"date":"2021-03-05","close":2220.0},{"date":"2021-03-08","close":2170.0},{"date":"2021-03-09","close":2100.0},{"date":"2021-03-10","close":2060.0},{"date":"2021-03-11","close":2100.0},{"date":"2021-03-12","close":2190.0},{"date":"2021-03-15","close":2260.0},{"date":"2021-03-16","close":2285.0},{"date":"2021-03-17","close":2230.0},{"date":"2021-03-18","close":2295.0},{"date":"2021-03-19","close":2275.0},{"date":"2021-03-22","close":2250.0},{"date":"2021-03-23","close":2195.0},{"date":"2021-03-24","close":2290.0},{"date":"2021-03-25","close":2265.0},{"date":"2021-03-26","close":2255.0},{"date":"2021-03-29","close":2300.0},{"date":"2021-03-30","close":2280.0},{"date":"2021-03-31","close":2245.0},{"date":"2021-04-01","close":2275.0},{"date":"2021-04-02","close":2350.0},{"date":"2021-04-05","close":2400.0},{"date":"2021-04-06","close":2360.0},{"date":"2021-04-07","close":2370.0},{"date":"2021-04-08","close":2370.0},{"date":"2021-04-09","close":2415.0},{"date":"2021-04-12","close":2395.0},{"date":"2021-04-13","close":2400.0},{"date":"2021-04-14","close":2390.0},{"date":"2021-04-15","close":2350.0},{"date":"2021-04-16","close":2335.0},{"date":"2021-04-19","close":2375.0},{"date":"2021-04-20","close":2390.0},{"date":"2021-04-21","close":2320.0},{"date":"2021-04-22","close":2315.0},{"date":"2021-04-23","close":2270.0},{"date":"2021-04-26","close":2375.0},{"date":"2021-04-27","close":2390.0},{"date":"2021-04-28","close":2315.0},{"date":"2021-04-29","close":2305.0},{"date":"2021-04-30","close":2340.0},{"date":"2021-05-03","close":2375.0},{"date":"2021-05-04","close":2355.0},{"date":"2021-05-06","close":2435.0},{"date":"2021-05-07","close":2400.0},{"date":"2021-05-10","close":2425.0},{"date":"2021-05-11","close":2400.0},{"date":"2021-05-12","close":2365.0},{"date":"2021-05-13","close":2295.0},{"date":"2021-05-14","close":2360.0},{"date":"2021-05-17","close":2270.0},{"date":"2021-05-18","close":2230.0},{"date":"2021-05-20","close":2185.0},{"date":"2021-05-21","close":2120.0},{"date":"2021-05-24","close":2110.0},{"date":"2021-05-25","close":2180.0},{"date":"2021-05-26","close":2185.0},{"date":"2021-05-27","close":2185.0},{"date":"2021-05-28","close":2220.0},{"date":"2021-05-31","close":2270.0},{"date":"2021-06-01","close":2270.0},{"date":"2021-06-02","close":2270.0},{"date":"2021-06-03","close":2320.0},{"date":"2021-06-04","close":2345.0},{"date":"2021-06-07","close":2370.0},{"date":"2021-06-08","close":2355.0},{"date":"2021-06-09","close":2345.0},{"date":"2021-06-10","close":2380.0},{"date":"2021-06-11","close":2370.0},{"date":"2021-06-14","close":2370.0},{"date":"2021-06-15","close":2370.0},{"date":"2021-06-16","close":2390.0},{"date":"2021-06-17","close":2440.0},{"date":"2021-06-18","close":2425.0},{"date":"2021-06-21","close":2400.0},{"date":"2021-06-22","close":2420.0},{"date":"2021-06-23","close":2470.0},{"date":"2021-06-24","close":2370.0},{"date":"2021-06-25","close":2420.0},{"date":"2021-06-28","close":2440.0},{"date":"2021-06-29","close":2445.0},{"date":"2021-06-30","close":2460.0},{"date":"2021-07-01","close":2515.0},{"date":"2021-07-02","close":2530.0},{"date":"2021-07-05","close":2515.0},{"date":"2021-07-06","close":2475.0},{"date":"2021-07-07","close":2460.0},{"date":"2021-07-08","close":2405.0},{"date":"2021-07-09","close":2350.0},{"date":"2021-07-12","close":2360.0},{"date":"2021-07-13","close":2390.0},{"date":"2021-07-14","close":2365.0},{"date":"2021-07-15","close":2390.0},{"date":"2021-07-16","close":2435.0},{"date":"2021-07-19","close":2380.0},{"date":"2021-07-20","close":2330.0},{"date":"2021-07-21","close":2295.0},{"date":"2021-07-22","close":2285.0},{"date":"2021-07-23","close":2330.0},{"date":"2021-07-26","close":2235.0},{"date":"2021-07-27","close":2255.0},{"date":"2021-07-28","close":2220.0},{"date":"2021-07-29","close":2230.0},{"date":"2021-07-30","close":2195.0},{"date":"2021-08-02","close":2215.0},{"date":"2021-08-03","close":2185.0},{"date":"2021-08-04","close":2230.0},{"date":"2021-08-05","close":2235.0},{"date":"2021-08-06","close":2245.0},{"date":"2021-08-09","close":2255.0},{"date":"2021-08-10","close":2210.0},{"date":"2021-08-11","close":2185.0},{"date":"2021-08-12","close":2280.0},{"date":"2021-08-13","close":2210.0},{"date":"2021-08-17","close":2115.0},{"date":"2021-08-18","close":2165.0},{"date":"2021-08-19","close":2305.0},{"date":"2021-08-20","close":2175.0},{"date":"2021-08-23","close":2240.0},{"date":"2021-08-24","close":2260.0},{"date":"2021-08-25","close":2315.0},{"date":"2021-08-26","close":2300.0},{"date":"2021-08-27","close":2280.0},{"date":"2021-08-30","close":2345.0},{"date":"2021-08-31","close":2365.0},{"date":"2021-09-01","close":2395.0},{"date":"2021-09-02","close":2370.0},{"date":"2021-09-03","close":2375.0},{"date":"2021-09-06","close":2395.0},{"date":"2021-09-07","close":2400.0},{"date":"2021-09-08","close":2340.0},{"date":"2021-09-09","close":2315.0},{"date":"2021-09-10","close":2340.0},{"date":"2021-09-13","close":2320.0},{"date":"2021-09-14","close":2330.0},{"date":"2021-09-15","close":2360.0},{"date":"2021-09-16","close":2345.0},{"date":"2021-09-17","close":2310.0},{"date":"2021-09-23","close":2210.0},{"date":"2021-09-24","close":2205.0},{"date":"2021-09-27","close":2235.0},{"date":"2021-09-28","close":2195.0},{"date":"2021-09-29","close":2165.0},{"date":"2021-09-30","close":2175.0},{"date":"2021-10-01","close":2120.0},{"date":"2021-10-05","close":2085.0},{"date":"2021-10-06","close":2000.0},{"date":"2021-10-07","close":2085.0},{"date":"2021-10-08","close":2080.0},{"date":"2021-10-12","close":2070.0},{"date":"2021-10-13","close":2085.0},{"date":"2021-10-14","close":2130.0},{"date":"2021-10-15","close":2135.0},{"date":"2021-10-18","close":2150.0},{"date":"2021-10-19","close":2155.0},{"date":"2021-10-20","close":2165.0},{"date":"2021-10-21","close":2125.0},{"date":"2021-10-22","close":2125.0},{"date":"2021-10-25","close":2130.0},{"date":"2021-10-26","close":2160.0},{"date":"2021-10-27","close":2145.0},{"date":"2021-10-28","close":2175.0},{"date":"2021-10-29","close":2155.0},{"date":"2021-11-01","close":2130.0},{"date":"2021-11-02","close":2160.0},{"date":"2021-11-03","close":2160.0},{"date":"2021-11-04","close":2135.0},{"date":"2021-11-05","close":2110.0},{"date":"2021-11-08","close":2130.0},{"date":"2021-11-09","close":2110.0},{"date":"2021-11-10","close":2050.0},{"date":"2021-11-11","close":2010.0},{"date":"2021-11-12","close":2045.0},{"date":"2021-11-15","close":2035.0},{"date":"2021-11-16","close":2015.0},{"date":"2021-11-17","close":1935.0},{"date":"2021-11-18","close":1910.0},{"date":"2021-11-19","close":1975.0},{"date":"2021-11-22","close":1985.0},{"date":"2021-11-23","close":2000.0},{"date":"2021-11-24","close":2075.0},{"date":"2021-11-25","close":2015.0},{"date":"2021-11-26","close":1935.0},{"date":"2021-11-29","close":1865.0},{"date":"2021-11-30","close":1760.0},{"date":"2021-12-01","close":1800.0},{"date":"2021-12-02","close":1815.0},{"date":"2021-12-03","close":1840.0},{"date":"2021-12-06","close":1885.0},{"date":"2021-12-07","close":1900.0},{"date":"2021-12-08","close":1880.0},{"date":"2021-12-09","close":1910.0},{"date":"2021-12-10","close":1920.0},{"date":"2021-12-13","close":1920.0},{"date":"2021-12-14","close":1930.0},{"date":"2021-12-15","close":1915.0},{"date":"2021-12-16","close":1915.0},{"date":"2021-12-17","close":1895.0},{"date":"2021-12-20","close":1850.0},{"date":"2021-12-21","close":1815.0},{"date":"2021-12-22","close":1815.0},{"date":"2021-12-23","close":1825.0},{"date":"2021-12-24","close":1855.0},{"date":"2021-12-27","close":1850.0},{"date":"2021-12-28","close":1895.0},{"date":"2021-12-29","close":1860.0},{"date":"2021-12-30","close":1855.0},{"date":"2022-01-03","close":1890.0},{"date":"2022-01-04","close":1915.0},{"date":"2022-01-05","close":1895.0},{"date":"2022-01-06","close":1870.0},{"date":"2022-01-07","close":1885.0},{"date":"2022-01-10","close":1865.0},{"date":"2022-01-11","close":1830.0},{"date":"2022-01-12","close":1870.0},{"date":"2022-01-13","close":1875.0},{"date":"2022-01-14","close":1835.0},{"date":"2022-01-17","close":1780.0},{"date":"2022-01-18","close":1780.0},{"date":"2022-01-19","close":1755.0},{"date":"2022-01-20","close":1800.0},{"date":"2022-01-21","close":1800.0},{"date":"2022-01-24","close":1765.0},{"date":"2022-01-25","close":1670.0},{"date":"2022-01-26","close":1670.0},{"date":"2022-01-27","close":1625.0},{"date":"2022-01-28","close":1675.0},{"date":"2022-02-03","close":1720.0},{"date":"2022-02-04","close":1755.0},{"date":"2022-02-07","close":1760.0},{"date":"2022-02-08","close":1760.0},{"date":"2022-02-09","close":1760.0},{"date":"2022-02-10","close":1770.0},{"date":"2022-02-11","close":1765.0},{"date":"2022-02-14","close":1715.0},{"date":"2022-02-15","close":1690.0},{"date":"2022-02-16","close":1760.0},{"date":"2022-02-17","close":1770.0},{"date":"2022-02-18","close":1870.0},{"date":"2022-02-21","close":1870.0},{"date":"2022-02-22","close":1820.0},{"date":"2022-02-23","close":1825.0},{"date":"2022-02-24","close":1760.0},{"date":"2022-02-25","close":1790.0},{"date":"2022-02-28","close":1790.0},{"date":"2022-03-02","close":1820.0},{"date":"2022-03-03","close":1845.0},{"date":"2022-03-04","close":1845.0},{"date":"2022-03-07","close":1820.0},{"date":"2022-03-08","close":1775.0},{"date":"2022-03-10","close":1775.0},{"date":"2022-03-11","close":1830.0},{"date":"2022-03-14","close":1810.0},{"date":"2022-03-15","close":1830.0},{"date":"2022-03-16","close":1840.0},{"date":"2022-03-17","close":1860.0},{"date":"2022-03-18","close":1865.0},{"date":"2022-03-21","close":1865.0},{"date":"2022-03-22","close":1850.0},{"date":"2022-03-23","close":1845.0},{"date":"2022-03-24","close":1920.0},{"date":"2022-03-25","close":1930.0},{"date":"2022-03-28","close":1935.0},{"date":"2022-03-29","close":1940.0},{"date":"2022-03-30","close":1970.0},{"date":"2022-03-31","close":2095.0},{"date":"2022-04-01","close":2090.0},{"date":"2022-04-04","close":2120.0},{"date":"2022-04-05","close":2135.0},{"date":"2022-04-06","close":2090.0},{"date":"2022-04-07","close":1975.0},{"date":"2022-04-08","close":1985.0},{"date":"2022-04-11","close":1990.0},{"date":"2022-04-12","close":1935.0},{"date":"2022-04-13","close":1995.0},{"date":"2022-04-14","close":1990.0},{"date":"2022-04-15","close":1960.0},{"date":"2022-04-18","close":1915.0},{"date":"2022-04-19","close":1960.0},{"date":"2022-04-20","close":1975.0},{"date":"2022-04-21","close":1980.0},{"date":"2022-04-22","close":1955.0},{"date":"2022-04-25","close":1895.0},{"date":"2022-04-26","close":1905.0},{"date":"2022-04-27","close":1900.0},{"date":"2022-04-28","close":1905.0},{"date":"2022-04-29","close":1915.0},{"date":"2022-05-02","close":2000.0},{"date":"2022-05-03","close":1995.0},{"date":"2022-05-04","close":1995.0},{"date":"2022-05-06","close":1995.0},{"date":"2022-05-09","close":2070.0},{"date":"2022-05-10","close":2110.0},{"date":"2022-05-11","close":2040.0},{"date":"2022-05-12","close":1935.0},{"date":"2022-05-13","close":2010.0},{"date":"2022-05-16","close":2045.0},{"date":"2022-05-17","close":1995.0},{"date":"2022-05-18","close":2010.0},{"date":"2022-05-19","close":2000.0},{"date":"2022-05-20","close":2000.0},{"date":"2022-05-23","close":1975.0},{"date":"2022-05-24","close":1940.0},{"date":"2022-05-25","close":1935.0},{"date":"2022-05-26","close":1925.0},{"date":"2022-05-27","close":1915.0},{"date":"2022-05-30","close":1915.0},{"date":"2022-05-31","close":1935.0},{"date":"2022-06-02","close":1890.0},{"date":"2022-06-03","close":1915.0},{"date":"2022-06-07","close":1905.0},{"date":"2022-06-08","close":1915.0},{"date":"2022-06-09","close":1935.0},{"date":"2022-06-10","close":1925.0},{"date":"2022-06-13","close":1830.0},{"date":"2022-06-14","close":1825.0},{"date":"2022-06-15","close":1730.0},{"date":"2022-06-16","close":1745.0},{"date":"2022-06-17","close":1705.0},{"date":"2022-06-20","close":1615.0},{"date":"2022-06-21","close":1640.0},{"date":"2022-06-22","close":1645.0},{"date":"2022-06-23","close":1640.0},{"date":"2022-06-24","close":1690.0},{"date":"2022-06-27","close":1745.0},{"date":"2022-06-28","close":1740.0},{"date":"2022-06-29","close":1725.0},{"date":"2022-06-30","close":1685.0},{"date":"2022-07-01","close":1645.0},{"date":"2022-07-04","close":1615.0},{"date":"2022-07-05","close":1650.0},{"date":"2022-07-06","close":1635.0},{"date":"2022-07-07","close":1650.0},{"date":"2022-07-08","close":1665.0},{"date":"2022-07-11","close":1670.0},{"date":"2022-07-12","close":1610.0},{"date":"2022-07-13","close":1615.0},{"date":"2022-07-14","close":1625.0},{"date":"2022-07-15","close":1600.0},{"date":"2022-07-18","close":1620.0},{"date":"2022-07-19","close":1635.0},{"date":"2022-07-20","close":1650.0},{"date":"2022-07-21","close":1665.0},{"date":"2022-07-22","close":1665.0},{"date":"2022-07-25","close":1685.0},{"date":"2022-07-26","close":1650.0},{"date":"2022-07-27","close":1695.0},{"date":"2022-07-28","close":1710.0},{"date":"2022-07-29","close":1710.0},{"date":"2022-08-01","close":1725.0},{"date":"2022-08-02","close":1700.0},{"date":"2022-08-03","close":1710.0},{"date":"2022-08-04","close":1710.0},{"date":"2022-08-05","close":1695.0},{"date":"2022-08-08","close":1720.0},{"date":"2022-08-09","close":1720.0},{"date":"2022-08-10","close":1700.0},{"date":"2022-08-11","close":1695.0},{"date":"2022-08-12","close":1715.0},{"date":"2022-08-16","close":1680.0},{"date":"2022-08-17","close":1625.0},{"date":"2022-08-18","close":1640.0},{"date":"2022-08-19","close":1635.0},{"date":"2022-08-22","close":1615.0},{"date":"2022-08-23","close":1615.0},{"date":"2022-08-24","close":1610.0},{"date":"2022-08-25","close":1620.0},{"date":"2022-08-26","close":1630.0},{"date":"2022-08-29","close":1575.0},{"date":"2022-08-30","close":1605.0},{"date":"2022-08-31","close":1620.0},{"date":"2022-09-01","close":1620.0},{"date":"2022-09-02","close":1625.0},{"date":"2022-09-05","close":1615.0},{"date":"2022-09-06","close":1615.0},{"date":"2022-09-07","close":1600.0},{"date":"2022-09-08","close":1625.0},{"date":"2022-09-13","close":1665.0},{"date":"2022-09-14","close":1645.0},{"date":"2022-09-15","close":1635.0},{"date":"2022-09-16","close":1610.0},{"date":"2022-09-19","close":1565.0},{"date":"2022-09-20","close":1570.0},{"date":"2022-09-21","close":1555.0},{"date":"2022-09-22","close":1515.0},{"date":"2022-09-23","close":1460.0},{"date":"2022-09-26","close":1380.0},{"date":"2022-09-27","close":1340.0},{"date":"2022-09-28","close":1280.0},{"date":"2022-09-29","close":1280.0},{"date":"2022-09-30","close":1300.0},{"date":"2022-10-04","close":1305.0},{"date":"2022-10-05","close":1320.0},{"date":"2022-10-06","close":1335.0},{"date":"2022-10-07","close":1335.0},{"date":"2022-10-11","close":1265.0},{"date":"2022-10-12","close":1255.0},{"date":"2022-10-13","close":1200.0},{"date":"2022-10-14","close":1225.0},{"date":"2022-10-17","close":1250.0},{"date":"2022-10-18","close":1255.0},{"date":"2022-10-19","close":1250.0},{"date":"2022-10-20","close":1250.0},{"date":"2022-10-21","close":1230.0},{"date":"2022-10-24","close":1250.0},{"date":"2022-10-25","close":1255.0},{"date":"2022-10-26","close":1230.0},{"date":"2022-10-27","close":1225.0},{"date":"2022-10-28","close":1205.0},{"date":"2022-10-31","close":1205.0},{"date":"2022-11-01","close":1205.0},{"date":"2022-11-02","close":1215.0},{"date":"2022-11-03","close":1200.0},{"date":"2022-11-04","close":1200.0},{"date":"2022-11-07","close":1205.0},{"date":"2022-11-08","close":1235.0},{"date":"2022-11-09","close":1270.0},{"date":"2022-11-10","close":1245.0},{"date":"2022-11-11","close":1270.0},{"date":"2022-11-14","close":1355.0},{"date":"2022-11-15","close":1365.0},{"date":"2022-11-16","close":1375.0},{"date":"2022-11-17","close":1360.0},{"date":"2022-11-18","close":1345.0},{"date":"2022-11-21","close":1355.0},{"date":"2022-11-22","close":1305.0},{"date":"2022-11-23","close":1300.0},{"date":"2022-11-24","close":1335.0},{"date":"2022-11-25","close":1360.0},{"date":"2022-11-28","close":1310.0},{"date":"2022-11-29","close":1355.0},{"date":"2022-11-30","close":1375.0},{"date":"2022-12-01","close":1390.0},{"date":"2022-12-02","close":1400.0},{"date":"2022-12-05","close":1390.0},{"date":"2022-12-06","close":1460.0},{"date":"2022-12-07","close":1420.0},{"date":"2022-12-08","close":1490.0},{"date":"2022-12-09","close":1440.0},{"date":"2022-12-12","close":1385.0},{"date":"2022-12-13","close":1395.0},{"date":"2022-12-14","close":1355.0},{"date":"2022-12-15","close":1380.0},{"date":"2022-12-16","close":1385.0},{"date":"2022-12-19","close":1375.0},{"date":"2022-12-20","close":1300.0},{"date":"2022-12-21","close":1300.0},{"date":"2022-12-22","close":1290.0},{"date":"2022-12-23","close":1255.0},{"date":"2022-12-26","close":1260.0},{"date":"2022-12-27","close":1295.0},{"date":"2022-12-28","close":1290.0},{"date":"2022-12-29","close":1255.0},{"date":"2023-01-02","close":1220.0},{"date":"2023-01-03","close":1225.0},{"date":"2023-01-04","close":1255.0},{"date":"2023-01-05","close":1255.0},{"date":"2023-01-06","close":1295.0},{"date":"2023-01-09","close":1310.0},{"date":"2023-01-10","close":1305.0},{"date":"2023-01-11","close":1320.0},{"date":"2023-01-12","close":1310.0},{"date":"2023-01-13","close":1310.0},{"date":"2023-01-16","close":1310.0},{"date":"2023-01-17","close":1325.0},{"date":"2023-01-18","close":1300.0},{"date":"2023-01-19","close":1300.0},{"date":"2023-01-20","close":1290.0},{"date":"2023-01-25","close":1311.0},{"date":"2023-01-26","close":1314.0},{"date":"2023-01-27","close":1314.0},{"date":"2023-01-30","close":1320.0},{"date":"2023-01-31","close":1317.0},{"date":"2023-02-01","close":1330.0},{"date":"2023-02-02","close":1340.0},{"date":"2023-02-03","close":1334.0},{"date":"2023-02-06","close":1334.0},{"date":"2023-02-07","close":1342.0},{"date":"2023-02-08","close":1350.0},{"date":"2023-02-09","close":1389.0},{"date":"2023-02-10","close":1369.0},{"date":"2023-02-13","close":1340.0},{"date":"2023-02-14","close":1345.0},{"date":"2023-02-15","close":1301.0},{"date":"2023-02-16","close":1336.0},{"date":"2023-02-17","close":1332.0},{"date":"2023-02-20","close":1334.0},{"date":"2023-02-21","close":1340.0},{"date":"2023-02-22","close":1315.0},{"date":"2023-02-23","close":1335.0},{"date":"2023-02-24","close":1318.0},{"date":"2023-02-27","close":1290.0},{"date":"2023-02-28","close":1299.0},{"date":"2023-03-02","close":1300.0},{"date":"2023-03-03","close":1307.0},{"date":"2023-03-06","close":1316.0},{"date":"2023-03-07","close":1310.0},{"date":"2023-03-08","close":1294.0},{"date":"2023-03-09","close":1289.0},{"date":"2023-03-10","close":1289.0},{"date":"2023-03-13","close":1260.0},{"date":"2023-03-14","close":1210.0},{"date":"2023-03-15","close":1249.0},{"date":"2023-03-16","close":1221.0},{"date":"2023-03-17","close":1238.0},{"date":"2023-03-20","close":1234.0},{"date":"2023-03-21","close":1233.0},{"date":"2023-03-22","close":1227.0},{"date":"2023-03-23","close":1216.0},{"date":"2023-03-24","close":1204.0},{"date":"2023-03-27","close":1204.0},{"date":"2023-03-28","close":1227.0},{"date":"2023-03-29","close":1254.0},{"date":"2023-03-30","close":1261.0},{"date":"2023-03-31","close":1255.0},{"date":"2023-04-03","close":1273.0},{"date":"2023-04-04","close":1281.0},{"date":"2023-04-05","close":1265.0},{"date":"2023-04-06","close":1225.0},{"date":"2023-04-07","close":1240.0},{"date":"2023-04-10","close":1206.0},{"date":"2023-04-11","close":1218.0},{"date":"2023-04-12","close":1240.0},{"date":"2023-04-13","close":1252.0},{"date":"2023-04-14","close":1270.0},{"date":"2023-04-17","close":1281.0},{"date":"2023-04-18","close":1258.0},{"date":"2023-04-19","close":1262.0},{"date":"2023-04-20","close":1249.0},{"date":"2023-04-21","close":1215.0},{"date":"2023-04-24","close":1213.0},{"date":"2023-04-25","close":1204.0},{"date":"2023-04-26","close":1222.0},{"date":"2023-04-27","close":1247.0},{"date":"2023-04-28","close":1300.0},{"date":"2023-05-02","close":1321.0},{"date":"2023-05-03","close":1304.0},{"date":"2023-05-04","close":1305.0},{"date":"2023-05-08","close":1296.0},{"date":"2023-05-09","close":1380.0},{"date":"2023-05-10","close":1364.0},{"date":"2023-05-11","close":1361.0},{"date":"2023-05-12","close":1319.0},{"date":"2023-05-15","close":1322.0},{"date":"2023-05-16","close":1356.0},{"date":"2023-05-17","close":1367.0},{"date":"2023-05-18","close":1353.0},{"date":"2023-05-19","close":1368.0},{"date":"2023-05-22","close":1366.0},{"date":"2023-05-23","close":1370.0},{"date":"2023-05-24","close":1333.0},{"date":"2023-05-25","close":1340.0},{"date":"2023-05-26","close":1340.0},{"date":"2023-05-30","close":1365.0},{"date":"2023-05-31","close":1339.0},{"date":"2023-06-01","close":1340.0},{"date":"2023-06-02","close":1338.0},{"date":"2023-06-05","close":1330.0},{"date":"2023-06-07","close":1295.0},{"date":"2023-06-08","close":1299.0},{"date":"2023-06-09","close":1306.0},{"date":"2023-06-12","close":1316.0},{"date":"2023-06-13","close":1316.0},{"date":"2023-06-14","close":1294.0},{"date":"2023-06-15","close":1294.0},{"date":"2023-06-16","close":1499.0},{"date":"2023-06-19","close":1948.0},{"date":"2023-06-20","close":1876.0},{"date":"2023-06-21","close":1835.0},{"date":"2023-06-22","close":1673.0},{"date":"2023-06-23","close":1686.0},{"date":"2023-06-26","close":1783.0},{"date":"2023-06-27","close":1874.0},{"date":"2023-06-28","close":1874.0},{"date":"2023-06-29","close":1770.0},{"date":"2023-06-30","close":1700.0},{"date":"2023-07-03","close":1900.0},{"date":"2023-07-04","close":1889.0},{"date":"2023-07-05","close":1795.0},{"date":"2023-07-06","close":1857.0},{"date":"2023-07-07","close":2215.0},{"date":"2023-07-10","close":2070.0},{"date":"2023-07-11","close":1959.0},{"date":"2023-07-12","close":1976.0},{"date":"2023-07-13","close":1914.0},{"date":"2023-07-14","close":1845.0},{"date":"2023-07-17","close":1828.0},{"date":"2023-07-18","close":1702.0},{"date":"2023-07-19","close":1670.0},{"date":"2023-07-20","close":1635.0},{"date":"2023-07-21","close":1594.0},{"date":"2023-07-24","close":1552.0},{"date":"2023-07-25","close":1520.0},{"date":"2023-07-26","close":1434.0},{"date":"2023-07-27","close":1456.0},{"date":"2023-07-28","close":1514.0},{"date":"2023-07-31","close":1531.0},{"date":"2023-08-01","close":1511.0},{"date":"2023-08-02","close":1503.0},{"date":"2023-08-03","close":1464.0},{"date":"2023-08-04","close":1478.0},{"date":"2023-08-07","close":1477.0},{"date":"2023-08-08","close":1449.0},{"date":"2023-08-09","close":1498.0},{"date":"2023-08-10","close":1474.0},{"date":"2023-08-11","close":1502.0},{"date":"2023-08-14","close":1487.0},{"date":"2023-08-16","close":1418.0},{"date":"2023-08-17","close":1420.0},{"date":"2023-08-18","close":1386.0},{"date":"2023-08-21","close":1383.0},{"date":"2023-08-22","close":1375.0},{"date":"2023-08-23","close":1411.0},{"date":"2023-08-24","close":1395.0},{"date":"2023-08-25","close":1390.0},{"date":"2023-08-28","close":1405.0},{"date":"2023-08-29","close":1449.0},{"date":"2023-08-30","close":1437.0},{"date":"2023-08-31","close":1444.0},{"date":"2023-09-01","close":1451.0},{"date":"2023-09-04","close":1480.0},{"date":"2023-09-05","close":1469.0},{"date":"2023-09-06","close":1527.0},{"date":"2023-09-07","close":1467.0},{"date":"2023-09-08","close":1465.0},{"date":"2023-09-11","close":1486.0},{"date":"2023-09-12","close":1436.0},{"date":"2023-09-13","close":1413.0},{"date":"2023-09-14","close":1470.0},{"date":"2023-09-15","close":1470.0},{"date":"2023-09-18","close":1438.0},{"date":"2023-09-19","close":1460.0},{"date":"2023-09-20","close":1399.0},{"date":"2023-09-21","close":1323.0},{"date":"2023-09-22","close":1315.0},{"date":"2023-09-25","close":1274.0},{"date":"2023-09-26","close":1265.0},{"date":"2023-09-27","close":1279.0},{"date":"2023-10-04","close":1215.0},{"date":"2023-10-05","close":1201.0},{"date":"2023-10-06","close":1276.0},{"date":"2023-10-10","close":1232.0},{"date":"2023-10-11","close":1268.0},{"date":"2023-10-12","close":1239.0},{"date":"2023-10-13","close":1218.0},{"date":"2023-10-16","close":1178.0},{"date":"2023-10-17","close":1163.0},{"date":"2023-10-18","close":1147.0},{"date":"2023-10-19","close":1091.0},{"date":"2023-10-20","close":1072.0},{"date":"2023-10-23","close":1079.0},{"date":"2023-10-24","close":1088.0},{"date":"2023-10-25","close":1110.0},{"date":"2023-10-26","close":1058.0},{"date":"2023-10-27","close":1041.0},{"date":"2023-10-30","close":1009.0},{"date":"2023-10-31","close":975.0},{"date":"2023-11-01","close":981.0},{"date":"2023-11-02","close":1010.0},{"date":"2023-11-03","close":1019.0},{"date":"2023-11-06","close":1011.0},{"date":"2023-11-07","close":990.0},{"date":"2023-11-08","close":993.0},{"date":"2023-11-09","close":1002.0},{"date":"2023-11-10","close":1002.0},{"date":"2023-11-13","close":980.0},{"date":"2023-11-14","close":991.0},{"date":"2023-11-15","close":987.0},{"date":"2023-11-16","close":1000.0},{"date":"2023-11-17","close":1200.0},{"date":"2023-11-20","close":1138.0},{"date":"2023-11-21","close":1163.0},{"date":"2023-11-22","close":1107.0},{"date":"2023-11-23","close":1077.0},{"date":"2023-11-24","close":1073.0},{"date":"2023-11-27","close":1078.0},{"date":"2023-11-28","close":1050.0},{"date":"2023-11-29","close":1060.0},{"date":"2023-11-30","close":1090.0},{"date":"2023-12-01","close":1044.0},{"date":"2023-12-04","close":1089.0},{"date":"2023-12-05","close":1051.0},{"date":"2023-12-06","close":1072.0},{"date":"2023-12-07","close":1041.0},{"date":"2023-12-08","close":1048.0},{"date":"2023-12-11","close":1050.0},{"date":"2023-12-12","close":1049.0},{"date":"2023-12-13","close":1032.0},{"date":"2023-12-14","close":1023.0},{"date":"2023-12-15","close":1019.0},{"date":"2023-12-18","close":1039.0},{"date":"2023-12-19","close":1019.0},{"date":"2023-12-20","close":1027.0},{"date":"2023-12-21","close":1013.0},{"date":"2023-12-22","close":989.0},{"date":"2023-12-26","close":1200.0},{"date":"2023-12-27","close":1157.0},{"date":"2023-12-28","close":1132.0},{"date":"2024-01-02","close":1094.0},{"date":"2024-01-03","close":1065.0},{"date":"2024-01-04","close":1080.0},{"date":"2024-01-05","close":1051.0},{"date":"2024-01-08","close":1079.0},{"date":"2024-01-09","close":1095.0},{"date":"2024-01-10","close":1080.0},{"date":"2024-01-11","close":1119.0},{"date":"2024-01-12","close":1105.0},{"date":"2024-01-15","close":1095.0},{"date":"2024-01-16","close":1085.0},{"date":"2024-01-17","close":1030.0},{"date":"2024-01-18","close":1021.0},{"date":"2024-01-19","close":1020.0},{"date":"2024-01-22","close":1021.0},{"date":"2024-01-23","close":1049.0},{"date":"2024-01-24","close":1032.0},{"date":"2024-01-25","close":1019.0},{"date":"2024-01-26","close":1020.0},{"date":"2024-01-29","close":1018.0},{"date":"2024-01-30","close":1013.0},{"date":"2024-01-31","close":1001.0},{"date":"2024-02-01","close":1001.0},{"date":"2024-02-02","close":1007.0},{"date":"2024-02-05","close":1005.0},{"date":"2024-02-06","close":1003.0},{"date":"2024-02-07","close":998.0},{"date":"2024-02-08","close":1004.0},{"date":"2024-02-13","close":1033.0},{"date":"2024-02-14","close":1026.0},{"date":"2024-02-15","close":1042.0},{"date":"2024-02-16","close":1033.0},{"date":"2024-02-19","close":1034.0},{"date":"2024-02-20","close":1016.0},{"date":"2024-02-21","close":1004.0},{"date":"2024-02-22","close":1000.0},{"date":"2024-02-23","close":996.0},{"date":"2024-02-26","close":998.0},{"date":"2024-02-27","close":984.0},{"date":"2024-02-28","close":963.0},{"date":"2024-02-29","close":911.0},{"date":"2024-03-04","close":868.0},{"date":"2024-03-05","close":808.0},{"date":"2024-03-06","close":781.0},{"date":"2024-03-07","close":771.0},{"date":"2024-03-08","close":834.0},{"date":"2024-03-11","close":808.0},{"date":"2024-03-12","close":792.0},{"date":"2024-03-13","close":802.0},{"date":"2024-03-14","close":790.0},{"date":"2024-03-15","close":799.0},{"date":"2024-03-18","close":799.0},{"date":"2024-03-19","close":810.0},{"date":"2024-03-20","close":807.0},{"date":"2024-03-21","close":808.0},{"date":"2024-03-22","close":832.0},{"date":"2024-03-25","close":832.0},{"date":"2024-03-26","close":818.0},{"date":"2024-03-27","close":815.0},{"date":"2024-03-28","close":810.0},{"date":"2024-03-29","close":799.0},{"date":"2024-04-01","close":810.0},{"date":"2024-04-02","close":821.0},{"date":"2024-04-03","close":819.0},{"date":"2024-04-04","close":819.0},{"date":"2024-04-05","close":802.0},{"date":"2024-04-08","close":781.0},{"date":"2024-04-09","close":789.0},{"date":"2024-04-11","close":814.0},{"date":"2024-04-12","close":820.0},{"date":"2024-04-15","close":826.0},{"date":"2024-04-16","close":803.0},{"date":"2024-04-17","close":766.0},{"date":"2024-04-18","close":766.0},{"date":"2024-04-19","close":766.0},{"date":"2024-04-22","close":762.0},{"date":"2024-04-23","close":755.0},{"date":"2024-04-24","close":759.0},{"date":"2024-04-25","close":739.0},{"date":"2024-04-26","close":744.0},{"date":"2024-04-29","close":753.0},{"date":"2024-04-30","close":755.0},{"date":"2024-05-02","close":755.0},{"date":"2024-05-03","close":768.0},{"date":"2024-05-07","close":769.0},{"date":"2024-05-08","close":761.0},{"date":"2024-05-09","close":770.0},{"date":"2024-05-10","close":771.0},{"date":"2024-05-13","close":760.0},{"date":"2024-05-14","close":760.0},{"date":"2024-05-16","close":761.0},{"date":"2024-05-17","close":759.0},{"date":"2024-05-20","close":749.0},{"date":"2024-05-21","close":747.0},{"date":"2024-05-22","close":739.0},{"date":"2024-05-23","close":733.0},{"date":"2024-05-24","close":727.0},{"date":"2024-05-27","close":725.0},{"date":"2024-05-28","close":777.0},{"date":"2024-05-29","close":710.0},{"date":"2024-05-30","close":700.0},{"date":"2024-05-31","close":698.0},{"date":"2024-06-03","close":702.0},{"date":"2024-06-04","close":697.0},{"date":"2024-06-05","close":701.0},{"date":"2024-06-07","close":696.0},{"date":"2024-06-10","close":667.0},{"date":"2024-06-11","close":667.0},{"date":"2024-06-12","close":668.0},{"date":"2024-06-13","close":656.0},{"date":"2024-06-14","close":649.0},{"date":"2024-06-17","close":609.0},{"date":"2024-06-18","close":600.0},{"date":"2024-06-19","close":610.0},{"date":"2024-06-20","close":589.0},{"date":"2024-06-21","close":580.0},{"date":"2024-06-24","close":570.0},{"date":"2024-06-25","close":550.0},{"date":"2024-06-26","close":545.0},{"date":"2024-06-27","close":555.0},{"date":"2024-06-28","close":562.0},{"date":"2024-07-01","close":578.0},{"date":"2024-07-02","close":619.0},{"date":"2024-07-03","close":600.0},{"date":"2024-07-04","close":610.0},{"date":"2024-07-05","close":628.0},{"date":"2024-07-08","close":625.0},{"date":"2024-07-09","close":615.0},{"date":"2024-07-10","close":615.0},{"date":"2024-07-11","close":622.0},{"date":"2024-07-12","close":598.0},{"date":"2024-07-15","close":610.0},{"date":"2024-07-16","close":625.0},{"date":"2024-07-17","close":623.0},{"date":"2024-07-18","close":618.0},{"date":"2024-07-19","close":623.0},{"date":"2024-07-22","close":656.0},{"date":"2024-07-23","close":633.0},{"date":"2024-07-24","close":616.0},{"date":"2024-07-25","close":608.0},{"date":"2024-07-26","close":616.0},{"date":"2024-07-29","close":634.0},{"date":"2024-07-30","close":619.0},{"date":"2024-07-31","close":590.0},{"date":"2024-08-01","close":609.0},{"date":"2024-08-02","close":590.0},{"date":"2024-08-05","close":497.0},{"date":"2024-08-06","close":501.0},{"date":"2024-08-07","close":502.0},{"date":"2024-08-08","close":518.0},{"date":"2024-08-09","close":532.0},{"date":"2024-08-12","close":524.0},{"date":"2024-08-13","close":510.0},{"date":"2024-08-14","close":533.0},{"date":"2024-08-16","close":545.0},{"date":"2024-08-19","close":527.0},{"date":"2024-08-20","close":541.0},{"date":"2024-08-21","close":565.0},{"date":"2024-08-22","close":560.0},{"date":"2024-08-23","close":556.0},{"date":"2024-08-26","close":553.0},{"date":"2024-08-27","close":551.0},{"date":"2024-08-28","close":541.0},{"date":"2024-08-29","close":542.0},{"date":"2024-08-30","close":545.0},{"date":"2024-09-02","close":545.0},{"date":"2024-09-03","close":537.0},{"date":"2024-09-04","close":537.0},{"date":"2024-09-05","close":552.0},{"date":"2024-09-06","close":543.0},{"date":"2024-09-09","close":544.0},{"date":"2024-09-10","close":560.0},{"date":"2024-09-11","close":579.0},{"date":"2024-09-12","close":578.0},{"date":"2024-09-13","close":573.0},{"date":"2024-09-19","close":575.0},{"date":"2024-09-20","close":565.0},{"date":"2024-09-23","close":574.0},{"date":"2024-09-24","close":562.0},{"date":"2024-09-25","close":555.0},{"date":"2024-09-26","close":556.0},{"date":"2024-09-27","close":560.0},{"date":"2024-09-30","close":540.0},{"date":"2024-10-02","close":526.0},{"date":"2024-10-04","close":527.0},{"date":"2024-10-07","close":526.0},{"date":"2024-10-08","close":532.0},{"date":"2024-10-10","close":522.0},{"date":"2024-10-11","close":520.0},{"date":"2024-10-14","close":495.0},{"date":"2024-10-15","close":484.0},{"date":"2024-10-16","close":462.0},{"date":"2024-10-17","close":487.0},{"date":"2024-10-18","close":476.0},{"date":"2024-10-21","close":478.0},{"date":"2024-10-22","close":495.0},{"date":"2024-10-23","close":477.0},{"date":"2024-10-24","close":457.0},{"date":"2024-10-25","close":458.0},{"date":"2024-10-28","close":450.0},{"date":"2024-10-29","close":445.0},{"date":"2024-10-30","close":460.0},{"date":"2024-10-31","close":448.0},{"date":"2024-11-01","close":450.0},{"date":"2024-11-04","close":443.0},{"date":"2024-11-05","close":445.0},{"date":"2024-11-06","close":463.0},{"date":"2024-11-07","close":455.0},{"date":"2024-11-08","close":459.0},{"date":"2024-11-11","close":525.0},{"date":"2024-11-12","close":530.0},{"date":"2024-11-13","close":466.0},{"date":"2024-11-14","close":456.0},{"date":"2024-11-15","close":493.0},{"date":"2024-11-18","close":468.0},{"date":"2024-11-19","close":462.0},{"date":"2024-11-20","close":452.0},{"date":"2024-11-21","close":451.0},{"date":"2024-11-22","close":459.0},{"date":"2024-11-25","close":452.0},{"date":"2024-11-26","close":456.0},{"date":"2024-11-27","close":456.0},{"date":"2024-11-28","close":457.0},{"date":"2024-11-29","close":463.0},{"date":"2024-12-02","close":451.0},{"date":"2024-12-03","close":450.0},{"date":"2024-12-04","close":442.0},{"date":"2024-12-05","close":439.0},{"date":"2024-12-06","close":425.0},{"date":"2024-12-09","close":411.0},{"date":"2024-12-10","close":426.0},{"date":"2024-12-11","close":447.0},{"date":"2024-12-12","close":470.0},{"date":"2024-12-13","close":471.0},{"date":"2024-12-16","close":460.0},{"date":"2024-12-17","close":465.0},{"date":"2024-12-18","close":482.0},{"date":"2024-12-19","close":475.0},{"date":"2024-12-20","close":450.0},{"date":"2024-12-23","close":490.0},{"date":"2024-12-24","close":478.0},{"date":"2024-12-26","close":465.0},{"date":"2024-12-27","close":469.0},{"date":"2024-12-30","close":470.0},{"date":"2025-01-02","close":487.0},{"date":"2025-01-03","close":476.0},{"date":"2025-01-06","close":484.0},{"date":"2025-01-07","close":481.0},{"date":"2025-01-08","close":489.0},{"date":"2025-01-09","close":479.0},{"date":"2025-01-10","close":491.0},{"date":"2025-01-13","close":475.0},{"date":"2025-01-14","close":469.0},{"date":"2025-01-15","close":487.0},{"date":"2025-01-16","close":485.0},{"date":"2025-01-17","close":492.0},{"date":"2025-01-20","close":484.0},{"date":"2025-01-21","close":483.0},{"date":"2025-01-22","close":466.0},{"date":"2025-01-23","close":460.0},{"date":"2025-01-24","close":471.0},{"date":"2025-01-31","close":474.0},{"date":"2025-02-03","close":471.0},{"date":"2025-02-04","close":468.0},{"date":"2025-02-05","close":460.0},{"date":"2025-02-06","close":466.0},{"date":"2025-02-07","close":472.0},{"date":"2025-02-10","close":472.0},{"date":"2025-02-11","close":469.0},{"date":"2025-02-12","close":471.0},{"date":"2025-02-13","close":475.0},{"date":"2025-02-14","close":474.0},{"date":"2025-02-17","close":477.0},{"date":"2025-02-18","close":471.0},{"date":"2025-02-19","close":480.0},{"date":"2025-02-20","close":480.0},{"date":"2025-02-21","close":479.0},{"date":"2025-02-24","close":475.0},{"date":"2025-02-25","close":476.0},{"date":"2025-02-26","close":476.0},{"date":"2025-02-27","close":486.0},{"date":"2025-02-28","close":526.0},{"date":"2025-03-04","close":465.0},{"date":"2025-03-05","close":469.0},{"date":"2025-03-06","close":462.0},{"date":"2025-03-07","close":459.0},{"date":"2025-03-10","close":449.0},{"date":"2025-03-11","close":443.0},{"date":"2025-03-12","close":440.0},{"date":"2025-03-13","close":445.0},{"date":"2025-03-14","close":453.0},{"date":"2025-03-17","close":450.0},{"date":"2025-03-18","close":444.0},{"date":"2025-03-19","close":447.0},{"date":"2025-03-20","close":446.0},{"date":"2025-03-21","close":442.0},{"date":"2025-03-24","close":439.0},{"date":"2025-03-25","close":441.0},{"date":"2025-03-26","close":446.0},{"date":"2025-03-27","close":439.0},{"date":"2025-03-28","close":430.0},{"date":"2025-03-31","close":422.0},{"date":"2025-04-01","close":421.0},{"date":"2025-04-02","close":446.0},{"date":"2025-04-03","close":442.0},{"date":"2025-04-04","close":443.0},{"date":"2025-04-07","close":433.0},{"date":"2025-04-08","close":437.0},{"date":"2025-04-09","close":420.0},{"date":"2025-04-10","close":431.0},{"date":"2025-04-11","close":448.0},{"date":"2025-04-14","close":450.0},{"date":"2025-04-15","close":457.0},{"date":"2025-04-16","close":466.0},{"date":"2025-04-17","close":465.0},{"date":"2025-04-18","close":457.0},{"date":"2025-04-21","close":461.0},{"date":"2025-04-22","close":461.0},{"date":"2025-04-23","close":466.0},{"date":"2025-04-24","close":464.0},{"date":"2025-04-25","close":463.0},{"date":"2025-04-28","close":458.0},{"date":"2025-04-29","close":462.0},{"date":"2025-04-30","close":470.0},{"date":"2025-05-02","close":463.0},{"date":"2025-05-07","close":461.0},{"date":"2025-05-08","close":466.0},{"date":"2025-05-09","close":461.0},{"date":"2025-05-12","close":463.0},{"date":"2025-05-13","close":475.0},{"date":"2025-05-14","close":477.0},{"date":"2025-05-15","close":484.0},{"date":"2025-05-16","close":481.0},{"date":"2025-05-19","close":460.0},{"date":"2025-05-20","close":446.0},{"date":"2025-05-21","close":443.0},{"date":"2025-05-22","close":443.0},{"date":"2025-05-23","close":444.0},{"date":"2025-05-26","close":454.0},{"date":"2025-05-27","close":458.0},{"date":"2025-05-28","close":463.0},{"date":"2025-05-29","close":467.0},{"date":"2025-05-30","close":467.0},{"date":"2025-06-02","close":458.0},{"date":"2025-06-04","close":464.0},{"date":"2025-06-05","close":467.0},{"date":"2025-06-09","close":470.0},{"date":"2025-06-10","close":472.0},{"date":"2025-06-11","close":467.0},{"date":"2025-06-12","close":464.0},{"date":"2025-06-13","close":453.0},{"date":"2025-06-16","close":457.0},{"date":"2025-06-17","close":456.0},{"date":"2025-06-18","close":456.0},{"date":"2025-06-19","close":454.0},{"date":"2025-06-20","close":452.0},{"date":"2025-06-23","close":440.0},{"date":"2025-06-24","close":450.0},{"date":"2025-06-25","close":457.0},{"date":"2025-06-26","close":448.0},{"date":"2025-06-27","close":448.0},{"date":"2025-06-30","close":449.0},{"date":"2025-07-01","close":445.0},{"date":"2025-07-02","close":445.0},{"date":"2025-07-03","close":445.0},{"date":"2025-07-04","close":446.0},{"date":"2025-07-07","close":447.0},{"date":"2025-07-08","close":446.0},{"date":"2025-07-09","close":451.0},{"date":"2025-07-10","close":451.0},{"date":"2025-07-11","close":452.0},{"date":"2025-07-14","close":448.0},{"date":"2025-07-15","close":447.0},{"date":"2025-07-16","close":446.0},{"date":"2025-07-17","close":446.0},{"date":"2025-07-18","close":447.0},{"date":"2025-07-21","close":453.0},{"date":"2025-07-22","close":464.0},{"date":"2025-07-23","close":449.0},{"date":"2025-07-24","close":455.0},{"date":"2025-07-25","close":453.0},{"date":"2025-07-28","close":444.0},{"date":"2025-07-29","close":446.0},{"date":"2025-07-30","close":452.0},{"date":"2025-07-31","close":453.0},{"date":"2025-08-01","close":443.0},{"date":"2025-08-04","close":440.0},{"date":"2025-08-05","close":445.0},{"date":"2025-08-06","close":448.0},{"date":"2025-08-07","close":455.0},{"date":"2025-08-08","close":461.0},{"date":"2025-08-11","close":481.0},{"date":"2025-08-12","close":489.0},{"date":"2025-08-13","close":491.0},{"date":"2025-08-14","close":472.0},{"date":"2025-08-18","close":465.0},{"date":"2025-08-19","close":480.0},{"date":"2025-08-20","close":471.0},{"date":"2025-08-21","close":461.0},{"date":"2025-08-22","close":457.0},{"date":"2025-08-25","close":464.0},{"date":"2025-08-26","close":464.0},{"date":"2025-08-27","close":459.0},{"date":"2025-08-28","close":462.0},{"date":"2025-08-29","close":446.0},{"date":"2025-09-01","close":445.0},{"date":"2025-09-02","close":442.0},{"date":"2025-09-03","close":444.0},{"date":"2025-09-04","close":450.0},{"date":"2025-09-05","close":453.0},{"date":"2025-09-08","close":448.0},{"date":"2025-09-09","close":452.0},{"date":"2025-09-10","close":452.0},{"date":"2025-09-11","close":450.0},{"date":"2025-09-12","close":447.0},{"date":"2025-09-15","close":441.0},{"date":"2025-09-16","close":447.0},{"date":"2025-09-17","close":445.0},{"date":"2025-09-18","close":446.0},{"date":"2025-09-19","close":445.0},{"date":"2025-09-22","close":445.0},{"date":"2025-09-23","close":444.0},{"date":"2025-09-24","close":443.0},{"date":"2025-09-25","close":442.0},{"date":"2025-09-26","close":436.0},{"date":"2025-09-29","close":429.0},{"date":"2025-09-30","close":429.0},{"date":"2025-10-01","close":431.0},{"date":"2025-10-02","close":427.0},{"date":"2025-10-10","close":427.0},{"date":"2025-10-13","close":436.0},{"date":"2025-10-14","close":426.0},{"date":"2025-10-15","close":426.0},{"date":"2025-10-16","close":553.0},{"date":"2025-10-17","close":478.0},{"date":"2025-10-20","close":477.0},{"date":"2025-10-21","close":461.0},{"date":"2025-10-22","close":456.0},{"date":"2025-10-23","close":466.0},{"date":"2025-10-24","close":475.0},{"date":"2025-10-27","close":462.0},{"date":"2025-10-28","close":466.0},{"date":"2025-10-29","close":605.0},{"date":"2025-10-30","close":590.0},{"date":"2025-10-31","close":523.0},{"date":"2025-11-03","close":679.0},{"date":"2025-11-04","close":633.0},{"date":"2025-11-05","close":715.0},{"date":"2025-11-06","close":649.0},{"date":"2025-11-07","close":609.0},{"date":"2025-11-10","close":602.0},{"date":"2025-11-11","close":782.0},{"date":"2025-11-12","close":721.0},{"date":"2025-11-13","close":689.0},{"date":"2025-11-14","close":680.0},{"date":"2025-11-17","close":690.0},{"date":"2025-11-18","close":640.0},{"date":"2025-11-19","close":627.0},{"date":"2025-11-20","close":644.0},{"date":"2025-11-21","close":609.0},{"date":"2025-11-24","close":582.0},{"date":"2025-11-25","close":549.0},{"date":"2025-11-26","close":558.0},{"date":"2025-11-27","close":608.0},{"date":"2025-11-28","close":597.0},{"date":"2025-12-01","close":570.0},{"date":"2025-12-02","close":575.0},{"date":"2025-12-03","close":583.0},{"date":"2025-12-04","close":566.0},{"date":"2025-12-05","close":575.0},{"date":"2025-12-08","close":570.0},{"date":"2025-12-09","close":572.0},{"date":"2025-12-10","close":574.0},{"date":"2025-12-11","close":578.0},{"date":"2025-12-12","close":579.0},{"date":"2025-12-15","close":580.0},{"date":"2025-12-16","close":560.0},{"date":"2025-12-17","close":584.0},{"date":"2025-12-18","close":575.0},{"date":"2025-12-19","close":569.0},{"date":"2025-12-22","close":577.0},{"date":"2025-12-23","close":560.0},{"date":"2025-12-24","close":565.0},{"date":"2025-12-26","close":570.0},{"date":"2025-12-29","close":560.0},{"date":"2025-12-30","close":543.0},{"date":"2026-01-02","close":578.0},{"date":"2026-01-05","close":604.0},{"date":"2026-01-06","close":592.0},{"date":"2026-01-07","close":581.0},{"date":"2026-01-08","close":597.0},{"date":"2026-01-09","close":587.0},{"date":"2026-01-12","close":580.0},{"date":"2026-01-13","close":617.0},{"date":"2026-01-14","close":610.0},{"date":"2026-01-15","close":623.0},{"date":"2026-01-16","close":601.0},{"date":"2026-01-19","close":594.0},{"date":"2026-01-20","close":589.0},{"date":"2026-01-21","close":578.0},{"date":"2026-01-22","close":568.0},{"date":"2026-01-23","close":573.0},{"date":"2026-01-26","close":574.0},{"date":"2026-01-27","close":561.0},{"date":"2026-01-28","close":580.0},{"date":"2026-01-29","close":564.0},{"date":"2026-01-30","close":543.0},{"date":"2026-02-02","close":530.0},{"date":"2026-02-03","close":548.0},{"date":"2026-02-04","close":530.0},{"date":"2026-02-05","close":518.0},{"date":"2026-02-06","close":511.0},{"date":"2026-02-09","close":520.0},{"date":"2026-02-10","close":525.0},{"date":"2026-02-11","close":526.0},{"date":"2026-02-12","close":507.0},{"date":"2026-02-13","close":424.0},{"date":"2026-02-19","close":399.0},{"date":"2026-02-20","close":382.0},{"date":"2026-02-23","close":397.0},{"date":"2026-02-24","close":407.0},{"date":"2026-02-25","close":405.0},{"date":"2026-02-26","close":380.0},{"date":"2026-02-27","close":364.0},{"date":"2026-03-03","close":307.0},{"date":"2026-03-04","close":260.0},{"date":"2026-03-05","close":305.0},{"date":"2026-03-06","close":330.0},{"date":"2026-03-09","close":296.0},{"date":"2026-03-10","close":321.0},{"date":"2026-03-11","close":417.0},{"date":"2026-03-12","close":422.0},{"date":"2026-03-13","close":383.0},{"date":"2026-03-16","close":380.0},{"date":"2026-03-17","close":359.0},{"date":"2026-03-18","close":413.0},{"date":"2026-03-19","close":387.0},{"date":"2026-03-20","close":410.0},{"date":"2026-03-23","close":389.0},{"date":"2026-03-24","close":505.0},{"date":"2026-03-25","close":656.0},{"date":"2026-03-26","close":852.0},{"date":"2026-03-27","close":895.0},{"date":"2026-03-30","close":941.0},{"date":"2026-03-31","close":717.0},{"date":"2026-04-01","close":932.0},{"date":"2026-04-02","close":1211.0},{"date":"2026-04-03","close":1211.0},{"date":"2026-04-06","close":1574.0},{"date":"2026-04-07","close":2045.0},{"date":"2026-04-08","close":2045.0},{"date":"2026-04-09","close":2655.0},{"date":"2026-04-10","close":2925.0},{"date":"2026-04-13","close":3340.0},{"date":"2026-04-14","close":3340.0},{"date":"2026-04-15","close":4340.0},{"date":"2026-04-16","close":3040.0},{"date":"2026-04-17","close":2780.0},{"date":"2026-04-20","close":2445.0},{"date":"2026-04-21","close":2215.0},{"date":"2026-04-22","close":2110.0},{"date":"2026-04-23","close":1823.0},{"date":"2026-04-24","close":1737.0},{"date":"2026-04-27","close":2255.0},{"date":"2026-04-28","close":1960.0},{"date":"2026-04-29","close":1840.0},{"date":"2026-04-30","close":1596.0},{"date":"2026-05-04","close":1610.0},{"date":"2026-05-06","close":1488.0},{"date":"2026-05-07","close":1565.0},{"date":"2026-05-08","close":1529.0},{"date":"2026-05-11","close":1987.0},{"date":"2026-05-12","close":2305.0},{"date":"2026-05-13","close":2135.0},{"date":"2026-05-14","close":2310.0},{"date":"2026-05-15","close":2075.0},{"date":"2026-05-18","close":1875.0},{"date":"2026-05-19","close":1745.0},{"date":"2026-05-20","close":2265.0},{"date":"2026-05-21","close":2100.0},{"date":"2026-05-22","close":2190.0},{"date":"2026-05-26","close":2355.0},{"date":"2026-05-27","close":2230.0},{"date":"2026-05-28","close":1935.0},{"date":"2026-05-29","close":1758.0},{"date":"2026-06-01","close":1591.0},{"date":"2026-06-02","close":1435.0},{"date":"2026-06-04","close":1625.0},{"date":"2026-06-05","close":1560.0},{"date":"2026-06-08","close":1383.0},{"date":"2026-06-09","close":1584.0},{"date":"2026-06-10","close":1504.0},{"date":"2026-06-11","close":1545.0},{"date":"2026-06-12","close":1500.0},{"date":"2026-06-15","close":1505.0},{"date":"2026-06-16","close":1594.0},{"date":"2026-06-17","close":1508.0},{"date":"2026-06-18","close":1501.0},{"date":"2026-06-19","close":1386.0},{"date":"2026-06-22","close":1235.0},{"date":"2026-06-23","close":1131.0},{"date":"2026-06-24","close":1140.0},{"date":"2026-06-25","close":1050.0},{"date":"2026-06-26","close":951.0},{"date":"2026-06-29","close":1020.0},{"date":"2026-06-30","close":959.0},{"date":"2026-07-01","close":956.0},{"date":"2026-07-02","close":842.0},{"date":"2026-07-03","close":944.0},{"date":"2026-07-06","close":840.0},{"date":"2026-07-07","close":855.0},{"date":"2026-07-08","close":800.0},{"date":"2026-07-09","close":848.0},{"date":"2026-07-10","close":939.0},{"date":"2026-07-13","close":790.0},{"date":"2026-07-14","close":807.0},{"date":"2026-07-15","close":895.0},{"date":"2026-07-16","close":821.0},{"date":"2026-07-20","close":733.0},{"date":"2026-07-21","close":746.0},{"date":"2026-07-22","close":969.0},{"date":"2026-07-23","close":867.0},{"date":"2026-07-24","close":803.0},{"date":"2026-07-27","close":827.0},{"date":"2026-07-28","close":789.0},{"date":"2026-07-29","close":704.0},{"date":"2026-07-30","close":682.0},{"date":"2026-07-31","close":724.0},{"date":"2026-08-03","close":725.0},{"date":"2026-08-04","close":760.0},{"date":"2026-08-05","close":988.0},{"date":"2026-08-06","close":921.0},{"date":"2026-08-07","close":883.0},{"date":"2026-08-10","close":907.0},{"date":"2026-08-11","close":917.0},{"date":"2026-08-12","close":818.0},{"date":"2026-08-13","close":731.0},{"date":"2026-08-14","close":736.0},{"date":"2026-08-18","close":731.0},{"date":"2026-08-19","close":705.0},{"date":"2026-08-20","close":702.0},{"date":"2026-08-21","close":677.0},{"date":"2026-08-24","close":649.0},{"date":"2026-08-25","close":637.0},{"date":"2026-08-26","close":617.0},{"date":"2026-08-27","close":654.0},{"date":"2026-08-28","close":685.0},{"date":"2026-08-31","close":674.0},{"date":"2026-09-01","close":660.0},{"date":"2026-09-02","close":650.0},{"date":"2026-09-03","close":625.0},{"date":"2026-09-04","close":642.0},{"date":"2026-09-07","close":650.0},{"date":"2026-09-08","close":660.0},{"date":"2026-09-09","close":674.0},{"date":"2026-09-10","close":650.0},{"date":"2026-09-11","close":641.0},{"date":"2026-09-14","close":684.0},{"date":"2026-09-15","close":657.0},{"date":"2026-09-16","close":716.0},{"date":"2026-09-17","close":705.0},{"date":"2026-09-18","close":802.0},{"date":"2026-09-21","close":721.0},{"date":"2026-09-22","close":687.0},{"date":"2026-09-23","close":681.0},{"date":"2026-09-28","close":680.0},{"date":"2026-09-29","close":663.0},{"date":"2026-09-30","close":657.0},{"date":"2026-10-01","close":640.0},{"date":"2026-10-02","close":663.0},{"date":"2026-10-06","close":637.0},{"date":"2026-10-07","close":666.0},{"date":"2026-10-08","close":666.0},{"date":"2026-10-12","close":666.0},{"date":"2026-10-13","close":666.0},{"date":"2026-10-14","close":666.0},{"date":"2026-10-15","close":666.0},{"date":"2026-10-16","close":666.0},{"date":"2026-10-19","close":666.0},{"date":"2026-10-20","close":666.0},{"date":"2026-10-21","close":666.0},{"date":"2026-10-22","close":666.0},{"date":"2026-10-23","close":666.0}],"chart_data":[{"date":"2024-10-23","open":491,"high":491,"low":471,"close":477,"volume":37260,"rsi_14":30.91,"sma_20":517.7,"sma_60":545.0,"sma_120":609.39},{"date":"2024-10-24","open":477,"high":495,"low":457,"close":457,"volume":97034,"rsi_14":29.82,"sma_20":511.85,"sma_60":542.07,"sma_120":606.88},{"date":"2024-10-25","open":457,"high":467,"low":453,"close":458,"volume":63919,"rsi_14":29.82,"sma_20":506.65,"sma_60":539.43,"sma_120":604.53},{"date":"2024-10-28","open":455,"high":458,"low":430,"close":450,"volume":134728,"rsi_14":28.65,"sma_20":501.4,"sma_60":536.8,"sma_120":602.08},{"date":"2024-10-29","open":450,"high":465,"low":440,"close":445,"volume":122980,"rsi_14":25.42,"sma_20":495.85,"sma_60":533.95,"sma_120":599.52},{"date":"2024-10-30","open":443,"high":547,"low":443,"close":460,"volume":2362504,"rsi_14":32.97,"sma_20":490.85,"sma_60":531.05,"sma_120":597.06},{"date":"2024-10-31","open":460,"high":461,"low":436,"close":448,"volume":296330,"rsi_14":31.25,"sma_20":486.25,"sma_60":528.2,"sma_120":594.5},{"date":"2024-11-01","open":448,"high":468,"low":447,"close":450,"volume":108790,"rsi_14":36.69,"sma_20":482.45,"sma_60":525.87,"sma_120":591.85},{"date":"2024-11-04","open":450,"high":452,"low":436,"close":443,"volume":96970,"rsi_14":37.58,"sma_20":478.25,"sma_60":523.1,"sma_120":589.13},{"date":"2024-11-05","open":451,"high":453,"low":443,"close":445,"volume":64757,"rsi_14":44.14,"sma_20":474.2,"sma_60":520.68,"sma_120":586.5},{"date":"2024-11-06","open":454,"high":489,"low":444,"close":463,"volume":141304,"rsi_14":41.3,"sma_20":470.75,"sma_60":520.12,"sma_120":583.94},{"date":"2024-11-07","open":463,"high":482,"low":450,"close":455,"volume":103848,"rsi_14":42.22,"sma_20":467.4,"sma_60":519.35,"sma_120":581.31},{"date":"2024-11-08","open":456,"high":460,"low":444,"close":459,"volume":90933,"rsi_14":43.07,"sma_20":464.35,"sma_60":518.63,"sma_120":578.8},{"date":"2024-11-11","open":463,"high":546,"low":463,"close":525,"volume":1911127,"rsi_14":58.06,"sma_20":465.85,"sma_60":518.75,"sma_120":576.84},{"date":"2024-11-12","open":525,"high":554,"low":508,"close":530,"volume":914896,"rsi_14":65.32,"sma_20":468.15,"sma_60":518.72,"sma_120":574.92},{"date":"2024-11-13","open":530,"high":530,"low":457,"close":466,"volume":332938,"rsi_14":52.07,"sma_20":468.35,"sma_60":517.75,"sma_120":572.48},{"date":"2024-11-14","open":468,"high":484,"low":453,"close":456,"volume":93970,"rsi_14":49.56,"sma_20":466.8,"sma_60":516.85,"sma_120":570.03},{"date":"2024-11-15","open":451,"high":525,"low":436,"close":493,"volume":290556,"rsi_14":58.43,"sma_20":467.65,"sma_60":516.18,"sma_120":567.92},{"date":"2024-11-18","open":489,"high":492,"low":462,"close":468,"volume":326905,"rsi_14":54.18,"sma_20":467.15,"sma_60":514.9,"sma_120":565.66},{"date":"2024-11-19","open":473,"high":488,"low":462,"close":462,"volume":118668,"rsi_14":50.38,"sma_20":465.5,"sma_60":513.82,"sma_120":563.4},{"date":"2024-11-20","open":462,"high":471,"low":443,"close":452,"volume":149676,"rsi_14":50.76,"sma_20":464.25,"sma_60":512.33,"sma_120":561.11},{"date":"2024-11-21","open":451,"high":465,"low":443,"close":451,"volume":1890351,"rsi_14":50.19,"sma_20":463.95,"sma_60":510.43,"sma_120":558.83},{"date":"2024-11-22","open":455,"high":465,"low":447,"close":459,"volume":66626,"rsi_14":53.03,"sma_20":464.0,"sma_60":508.75,"sma_120":556.17},{"date":"2024-11-25","open":459,"high":459,"low":443,"close":452,"volume":71456,"rsi_14":51.3,"sma_20":464.1,"sma_60":507.02,"sma_120":554.02},{"date":"2024-11-26","open":452,"high":461,"low":450,"close":456,"volume":75299,"rsi_14":48.63,"sma_20":464.65,"sma_60":505.4,"sma_120":551.99},{"date":"2024-11-27","open":456,"high":464,"low":448,"close":456,"volume":83098,"rsi_14":50.2,"sma_20":464.45,"sma_60":503.82,"sma_120":549.98},{"date":"2024-11-28","open":456,"high":466,"low":448,"close":457,"volume":45421,"rsi_14":49.59,"sma_20":464.9,"sma_60":502.42,"sma_120":547.93},{"date":"2024-11-29","open":457,"high":467,"low":449,"close":463,"volume":36092,"rsi_14":33.15,"sma_20":465.55,"sma_60":501.1,"sma_120":545.98},{"date":"2024-12-02","open":459,"high":463,"low":450,"close":451,"volume":58158,"rsi_14":29.32,"sma_20":465.95,"sma_60":499.53,"sma_120":543.9},{"date":"2024-12-03","open":451,"high":456,"low":445,"close":450,"volume":61803,"rsi_14":43.75,"sma_20":466.2,"sma_60":497.95,"sma_120":541.85},{"date":"2024-12-04","open":438,"high":468,"low":438,"close":442,"volume":73336,"rsi_14":44.44,"sma_20":465.15,"sma_60":496.37,"sma_120":539.98},{"date":"2024-12-05","open":442,"high":450,"low":437,"close":439,"volume":91746,"rsi_14":20.65,"sma_20":464.35,"sma_60":494.73,"sma_120":538.08},{"date":"2024-12-06","open":442,"high":442,"low":425,"close":425,"volume":107196,"rsi_14":23.46,"sma_20":462.65,"sma_60":492.62,"sma_120":536.05},{"date":"2024-12-09","open":425,"high":455,"low":400,"close":411,"volume":161846,"rsi_14":21.35,"sma_20":456.95,"sma_60":490.42,"sma_120":534.01},{"date":"2024-12-10","open":415,"high":448,"low":414,"close":426,"volume":103281,"rsi_14":36.17,"sma_20":451.75,"sma_60":488.45,"sma_120":532.15},{"date":"2024-12-11","open":433,"high":448,"low":430,"close":447,"volume":62007,"rsi_14":48.25,"sma_20":450.8,"sma_60":486.57,"sma_120":530.8},{"date":"2024-12-12","open":450,"high":488,"low":425,"close":470,"volume":194973,"rsi_14":54.26,"sma_20":451.5,"sma_60":484.75,"sma_120":529.72},{"date":"2024-12-13","open":465,"high":490,"low":465,"close":471,"volume":229227,"rsi_14":57.72,"sma_20":450.4,"sma_60":482.97,"sma_120":528.56},{"date":"2024-12-16","open":471,"high":491,"low":460,"close":460,"volume":118902,"rsi_14":51.54,"sma_20":450.0,"sma_60":481.08,"sma_120":527.48},{"date":"2024-12-17","open":460,"high":469,"low":460,"close":465,"volume":23117,"rsi_14":53.33,"sma_20":450.15,"sma_60":479.25,"sma_120":526.52},{"date":"2024-12-18","open":482,"high":530,"low":466,"close":482,"volume":478635,"rsi_14":58.28,"sma_20":451.65,"sma_60":477.87,"sma_120":525.79},{"date":"2024-12-19","open":487,"high":490,"low":470,"close":475,"volume":70112,"rsi_14":53.95,"sma_20":452.85,"sma_60":476.22,"sma_120":525.17},{"date":"2024-12-20","open":475,"high":480,"low":450,"close":450,"volume":176016,"rsi_14":49.7,"sma_20":452.4,"sma_60":474.35,"sma_120":524.38},{"date":"2024-12-23","open":453,"high":496,"low":453,"close":490,"volume":162858,"rsi_14":59.8,"sma_20":454.3,"sma_60":473.27,"sma_120":523.83},{"date":"2024-12-24","open":494,"high":505,"low":475,"close":478,"volume":90040,"rsi_14":58.65,"sma_20":455.4,"sma_60":471.97,"sma_120":523.13},{"date":"2024-12-26","open":504,"high":504,"low":461,"close":465,"volume":95366,"rsi_14":55.96,"sma_20":455.85,"sma_60":470.38,"sma_120":522.19},{"date":"2024-12-27","open":465,"high":469,"low":457,"close":469,"volume":75319,"rsi_14":60.58,"sma_20":456.45,"sma_60":469.2,"sma_120":520.94},{"date":"2024-12-30","open":469,"high":486,"low":463,"close":470,"volume":23752,"rsi_14":65.13,"sma_20":456.8,"sma_60":468.27,"sma_120":519.86},{"date":"2025-01-02","open":478,"high":488,"low":468,"close":487,"volume":48340,"rsi_14":65.48,"sma_20":458.6,"sma_60":467.6,"sma_120":518.83},{"date":"2025-01-03","open":487,"high":494,"low":475,"close":476,"volume":33388,"rsi_14":57.75,"sma_20":459.9,"sma_60":466.77,"sma_120":517.57},{"date":"2025-01-06","open":492,"high":492,"low":473,"close":484,"volume":26047,"rsi_14":54.07,"sma_20":462.0,"sma_60":465.97,"sma_120":516.39},{"date":"2025-01-07","open":485,"high":497,"low":474,"close":481,"volume":53983,"rsi_14":52.87,"sma_20":464.1,"sma_60":465.28,"sma_120":515.27},{"date":"2025-01-08","open":485,"high":492,"low":474,"close":489,"volume":68891,"rsi_14":58.48,"sma_20":467.3,"sma_60":464.77,"sma_120":514.23},{"date":"2025-01-09","open":490,"high":490,"low":478,"close":479,"volume":38766,"rsi_14":53.98,"sma_20":470.7,"sma_60":464.5,"sma_120":513.03},{"date":"2025-01-10","open":483,"high":494,"low":476,"close":491,"volume":61572,"rsi_14":52.63,"sma_20":473.95,"sma_60":464.62,"sma_120":512.14},{"date":"2025-01-13","open":491,"high":503,"low":475,"close":475,"volume":46946,"rsi_14":50.0,"sma_20":475.35,"sma_60":464.83,"sma_120":511.02},{"date":"2025-01-14","open":475,"high":477,"low":461,"close":469,"volume":49088,"rsi_14":55.9,"sma_20":475.3,"sma_60":464.53,"sma_120":509.72},{"date":"2025-01-15","open":472,"high":499,"low":470,"close":487,"volume":56641,"rsi_14":48.92,"sma_20":476.1,"sma_60":464.72,"sma_120":508.58},{"date":"2025-01-16","open":482,"high":499,"low":482,"close":485,"volume":63391,"rsi_14":52.71,"sma_20":477.35,"sma_60":464.83,"sma_120":507.48},{"date":"2025-01-17","open":498,"high":498,"low":480,"close":492,"volume":28919,"rsi_14":60.98,"sma_20":478.7,"sma_60":464.78,"sma_120":506.38},{"date":"2025-01-20","open":492,"high":492,"low":468,"close":484,"volume":102133,"rsi_14":55.91,"sma_20":478.8,"sma_60":464.9,"sma_120":504.95},{"date":"2025-01-21","open":484,"high":492,"low":480,"close":483,"volume":20819,"rsi_14":55.12,"sma_20":479.2,"sma_60":465.33,"sma_120":503.7},{"date":"2025-01-22","open":482,"high":488,"low":466,"close":466,"volume":115490,"rsi_14":41.73,"sma_20":480.0,"sma_60":465.47,"sma_120":502.45},{"date":"2025-01-23","open":480,"high":484,"low":460,"close":460,"volume":58233,"rsi_14":43.44,"sma_20":478.5,"sma_60":465.63,"sma_120":501.22},{"date":"2025-01-24","open":460,"high":475,"low":460,"close":471,"volume":45823,"rsi_14":44.8,"sma_20":478.15,"sma_60":466.07,"sma_120":500.01},{"date":"2025-01-31","open":471,"high":488,"low":466,"close":474,"volume":39717,"rsi_14":47.2,"sma_20":478.6,"sma_60":466.3,"sma_120":498.68},{"date":"2025-02-03","open":478,"high":483,"low":470,"close":471,"volume":34465,"rsi_14":42.5,"sma_20":478.7,"sma_60":466.68,"sma_120":497.44},{"date":"2025-02-04","open":471,"high":478,"low":455,"close":468,"volume":65832,"rsi_14":45.13,"sma_20":478.6,"sma_60":466.98,"sma_120":496.43},{"date":"2025-02-05","open":468,"high":469,"low":452,"close":460,"volume":93828,"rsi_14":35.78,"sma_20":477.25,"sma_60":467.27,"sma_120":495.18},{"date":"2025-02-06","open":464,"high":474,"low":462,"close":466,"volume":31529,"rsi_14":45.45,"sma_20":476.75,"sma_60":467.62,"sma_120":494.15},{"date":"2025-02-07","open":486,"high":487,"low":466,"close":472,"volume":18543,"rsi_14":51.52,"sma_20":476.15,"sma_60":467.77,"sma_120":493.94},{"date":"2025-02-10","open":472,"high":480,"low":470,"close":472,"volume":24513,"rsi_14":40.74,"sma_20":475.7,"sma_60":468.05,"sma_120":493.7},{"date":"2025-02-11","open":468,"high":474,"low":467,"close":469,"volume":33451,"rsi_14":40.24,"sma_20":474.7,"sma_60":468.22,"sma_120":493.43},{"date":"2025-02-12","open":463,"high":473,"low":463,"close":471,"volume":15382,"rsi_14":36.36,"sma_20":474.3,"sma_60":467.32,"sma_120":493.03},{"date":"2025-02-13","open":471,"high":487,"low":471,"close":475,"volume":43057,"rsi_14":43.84,"sma_20":473.5,"sma_60":466.4,"sma_120":492.56},{"date":"2025-02-14","open":475,"high":475,"low":463,"close":474,"volume":63178,"rsi_14":43.84,"sma_20":473.45,"sma_60":466.53,"sma_120":492.14},{"date":"2025-02-17","open":473,"high":478,"low":464,"close":477,"volume":59532,"rsi_14":59.32,"sma_20":473.85,"sma_60":466.88,"sma_120":491.87},{"date":"2025-02-18","open":473,"high":483,"low":471,"close":471,"volume":58420,"rsi_14":59.32,"sma_20":473.05,"sma_60":466.52,"sma_120":491.35},{"date":"2025-02-19","open":476,"high":483,"low":472,"close":480,"volume":97778,"rsi_14":57.89,"sma_20":472.8,"sma_60":466.72,"sma_120":490.81},{"date":"2025-02-20","open":487,"high":487,"low":471,"close":480,"volume":51726,"rsi_14":55.56,"sma_20":472.2,"sma_60":467.02,"sma_120":490.42},{"date":"2025-02-21","open":487,"high":487,"low":479,"close":479,"volume":81955,"rsi_14":57.69,"sma_20":471.95,"sma_60":467.47,"sma_120":489.9},{"date":"2025-02-24","open":475,"high":477,"low":471,"close":475,"volume":25225,"rsi_14":56.6,"sma_20":471.55,"sma_60":467.87,"sma_120":489.15},{"date":"2025-02-25","open":474,"high":481,"low":470,"close":476,"volume":14683,"rsi_14":67.39,"sma_20":472.05,"sma_60":468.15,"sma_120":488.45},{"date":"2025-02-26","open":473,"high":476,"low":471,"close":476,"volume":20741,"rsi_14":62.5,"sma_20":472.85,"sma_60":468.55,"sma_120":487.78},{"date":"2025-02-27","open":476,"high":487,"low":470,"close":486,"volume":129498,"rsi_14":65.91,"sma_20":473.6,"sma_60":469.05,"sma_120":487.23},{"date":"2025-02-28","open":493,"high":630,"low":493,"close":526,"volume":10453893,"rsi_14":82.14,"sma_20":476.2,"sma_60":470.22,"sma_120":487.02},{"date":"2025-03-04","open":525,"high":525,"low":450,"close":465,"volume":982069,"rsi_14":48.59,"sma_20":475.9,"sma_60":470.35,"sma_120":486.38},{"date":"2025-03-05","open":464,"high":490,"low":457,"close":469,"volume":447382,"rsi_14":49.31,"sma_20":475.95,"sma_60":470.45,"sma_120":485.77},{"date":"2025-03-06","open":493,"high":493,"low":458,"close":462,"volume":295815,"rsi_14":45.58,"sma_20":476.05,"sma_60":470.63,"sma_120":485.08},{"date":"2025-03-07","open":462,"high":466,"low":450,"close":459,"volume":280708,"rsi_14":44.97,"sma_20":475.7,"sma_60":470.78,"sma_120":484.37},{"date":"2025-03-10","open":459,"high":459,"low":444,"close":449,"volume":175447,"rsi_14":41.03,"sma_20":474.55,"sma_60":470.9,"sma_120":483.63},{"date":"2025-03-11","open":445,"high":449,"low":437,"close":443,"volume":122687,"rsi_14":41.03,"sma_20":473.1,"sma_60":470.97,"sma_120":482.85},{"date":"2025-03-12","open":443,"high":449,"low":440,"close":440,"volume":144005,"rsi_14":36.67,"sma_20":471.65,"sma_60":471.22,"sma_120":481.92},{"date":"2025-03-13","open":443,"high":509,"low":441,"close":445,"volume":624447,"rsi_14":38.71,"sma_20":470.35,"sma_60":471.78,"sma_120":481.1},{"date":"2025-03-14","open":442,"high":466,"low":442,"close":453,"volume":108596,"rsi_14":41.98,"sma_20":469.25,"sma_60":472.23,"sma_120":480.34},{"date":"2025-03-17","open":453,"high":461,"low":440,"close":450,"volume":121984,"rsi_14":42.24,"sma_20":468.05,"sma_60":472.28,"sma_120":479.43},{"date":"2025-03-18","open":446,"high":454,"low":443,"close":444,"volume":75401,"rsi_14":40.36,"sma_20":466.4,"sma_60":471.85,"sma_120":478.3},{"date":"2025-03-19","open":444,"high":468,"low":444,"close":447,"volume":110276,"rsi_14":41.42,"sma_20":465.2,"sma_60":471.45,"sma_120":477.21},{"date":"2025-03-20","open":451,"high":454,"low":446,"close":446,"volume":33080,"rsi_14":37.5,"sma_20":463.5,"sma_60":471.22,"sma_120":476.15},{"date":"2025-03-21","open":446,"high":459,"low":435,"close":442,"volume":77793,"rsi_14":16.13,"sma_20":461.6,"sma_60":470.83,"sma_120":475.04},{"date":"2025-03-24","open":442,"high":447,"low":438,"close":439,"volume":45076,"rsi_14":30.3,"sma_20":459.6,"sma_60":470.12,"sma_120":473.99},{"date":"2025-03-25","open":443,"high":451,"low":438,"close":441,"volume":52659,"rsi_14":28.12,"sma_20":457.9,"sma_60":469.55,"sma_120":472.88},{"date":"2025-03-26","open":441,"high":450,"low":440,"close":446,"volume":10416,"rsi_14":37.1,"sma_20":456.4,"sma_60":469.48,"sma_120":471.92},{"date":"2025-03-27","open":449,"high":449,"low":438,"close":439,"volume":41493,"rsi_14":34.85,"sma_20":454.55,"sma_60":468.63,"sma_120":470.95},{"date":"2025-03-28","open":439,"high":455,"low":430,"close":430,"volume":63867,"rsi_14":35.38,"sma_20":451.75,"sma_60":467.83,"sma_120":469.9},{"date":"2025-03-31","open":413,"high":441,"low":413,"close":422,"volume":43293,"rsi_14":34.33,"sma_20":446.55,"sma_60":467.12,"sma_120":468.75},{"date":"2025-04-01","open":422,"high":433,"low":411,"close":421,"volume":65187,"rsi_14":35.38,"sma_20":444.35,"sma_60":466.32,"sma_120":467.76},{"date":"2025-04-02","open":443,"high":465,"low":434,"close":446,"volume":222002,"rsi_14":50.59,"sma_20":443.2,"sma_60":465.92,"sma_120":467.09},{"date":"2025-04-03","open":446,"high":458,"low":438,"close":442,"volume":77237,"rsi_14":43.21,"sma_20":442.2,"sma_60":465.17,"sma_120":466.38},{"date":"2025-04-04","open":442,"high":449,"low":432,"close":443,"volume":81379,"rsi_14":45.57,"sma_20":441.4,"sma_60":464.62,"sma_120":465.69},{"date":"2025-04-07","open":449,"high":457,"low":428,"close":433,"volume":96733,"rsi_14":43.37,"sma_20":440.6,"sma_60":463.77,"sma_120":464.87},{"date":"2025-04-08","open":433,"high":451,"low":422,"close":437,"volume":39131,"rsi_14":44.05,"sma_20":440.3,"sma_60":463.03,"sma_120":464.16},{"date":"2025-04-09","open":437,"high":444,"low":420,"close":420,"volume":52966,"rsi_14":37.0,"sma_20":439.3,"sma_60":461.88,"sma_120":463.32},{"date":"2025-04-10","open":431,"high":438,"low":430,"close":431,"volume":43689,"rsi_14":44.86,"sma_20":438.6,"sma_60":461.08,"sma_120":462.79},{"date":"2025-04-11","open":434,"high":451,"low":431,"close":448,"volume":54590,"rsi_14":53.72,"sma_20":438.35,"sma_60":460.37,"sma_120":462.49},{"date":"2025-04-14","open":456,"high":459,"low":445,"close":450,"volume":60630,"rsi_14":53.72,"sma_20":438.35,"sma_60":459.95,"sma_120":462.39},{"date":"2025-04-15","open":450,"high":459,"low":450,"close":457,"volume":69282,"rsi_14":54.47,"sma_20":439.0,"sma_60":459.75,"sma_120":462.14},{"date":"2025-04-16","open":458,"high":481,"low":457,"close":466,"volume":123742,"rsi_14":60.8,"sma_20":439.95,"sma_60":459.4,"sma_120":462.06},{"date":"2025-04-17","open":466,"high":472,"low":460,"close":465,"volume":76237,"rsi_14":64.96,"sma_20":440.9,"sma_60":459.07,"sma_120":461.95},{"date":"2025-04-18","open":465,"high":477,"low":446,"close":457,"volume":91996,"rsi_14":64.96,"sma_20":441.65,"sma_60":458.48,"sma_120":461.63},{"date":"2025-04-21","open":455,"high":483,"low":446,"close":461,"volume":126729,"rsi_14":66.67,"sma_20":442.75,"sma_60":458.1,"sma_120":461.5},{"date":"2025-04-22","open":462,"high":485,"low":461,"close":461,"volume":212782,"rsi_14":57.89,"sma_20":443.75,"sma_60":457.73,"sma_120":461.53},{"date":"2025-04-23","open":465,"high":468,"low":461,"close":466,"volume":63498,"rsi_14":62.5,"sma_20":444.75,"sma_60":457.73,"sma_120":461.6},{"date":"2025-04-24","open":467,"high":470,"low":461,"close":464,"volume":80894,"rsi_14":60.82,"sma_20":446.0,"sma_60":457.8,"sma_120":461.72},{"date":"2025-04-25","open":474,"high":474,"low":463,"close":463,"volume":44796,"rsi_14":67.05,"sma_20":447.65,"sma_60":457.67,"sma_120":461.87},{"date":"2025-04-28","open":462,"high":475,"low":446,"close":458,"volume":128440,"rsi_14":61.8,"sma_20":449.45,"sma_60":457.4,"sma_120":461.85},{"date":"2025-04-29","open":458,"high":465,"low":458,"close":462,"volume":31297,"rsi_14":77.63,"sma_20":451.5,"sma_60":457.25,"sma_120":461.97},{"date":"2025-04-30","open":462,"high":475,"low":452,"close":470,"volume":70171,"rsi_14":76.71,"sma_20":452.7,"sma_60":457.28,"sma_120":462.13},{"date":"2025-05-02","open":470,"high":476,"low":461,"close":463,"volume":42305,"rsi_14":61.9,"sma_20":453.75,"sma_60":457.33,"sma_120":462.3},{"date":"2025-05-07","open":472,"high":475,"low":440,"close":461,"volume":57917,"rsi_14":58.73,"sma_20":454.65,"sma_60":457.25,"sma_120":462.43},{"date":"2025-05-08","open":461,"high":467,"low":458,"close":466,"volume":82563,"rsi_14":57.38,"sma_20":456.3,"sma_60":457.15,"sma_120":462.46},{"date":"2025-05-09","open":466,"high":471,"low":460,"close":461,"volume":38845,"rsi_14":45.61,"sma_20":457.5,"sma_60":456.97,"sma_120":462.51},{"date":"2025-05-12","open":462,"high":473,"low":450,"close":463,"volume":228340,"rsi_14":48.28,"sma_20":459.65,"sma_60":456.87,"sma_120":462.54},{"date":"2025-05-13","open":465,"high":494,"low":463,"close":475,"volume":213043,"rsi_14":64.52,"sma_20":461.85,"sma_60":456.93,"sma_120":462.12},{"date":"2025-05-14","open":475,"high":490,"low":467,"close":477,"volume":66775,"rsi_14":63.33,"sma_20":463.3,"sma_60":456.97,"sma_120":461.68},{"date":"2025-05-15","open":477,"high":485,"low":469,"close":484,"volume":89720,"rsi_14":67.16,"sma_20":465.0,"sma_60":457.13,"sma_120":461.83},{"date":"2025-05-16","open":480,"high":484,"low":474,"close":481,"volume":40123,"rsi_14":61.54,"sma_20":466.2,"sma_60":457.2,"sma_120":462.04},{"date":"2025-05-19","open":480,"high":480,"low":460,"close":460,"volume":96407,"rsi_14":47.62,"sma_20":465.9,"sma_60":457.02,"sma_120":461.77},{"date":"2025-05-20","open":460,"high":468,"low":446,"close":446,"volume":132031,"rsi_14":41.24,"sma_20":464.95,"sma_60":456.45,"sma_120":461.58},{"date":"2025-05-21","open":448,"high":457,"low":443,"close":443,"volume":82297,"rsi_14":42.11,"sma_20":464.25,"sma_60":455.83,"sma_120":461.43},{"date":"2025-05-22","open":446,"high":452,"low":443,"close":443,"volume":35298,"rsi_14":39.56,"sma_20":463.35,"sma_60":455.23,"sma_120":461.35},{"date":"2025-05-23","open":443,"high":453,"low":443,"close":444,"volume":58018,"rsi_14":34.52,"sma_20":462.5,"sma_60":454.72,"sma_120":461.29},{"date":"2025-05-26","open":442,"high":456,"low":440,"close":454,"volume":51225,"rsi_14":44.83,"sma_20":461.9,"sma_60":454.35,"sma_120":461.25},{"date":"2025-05-27","open":464,"high":468,"low":454,"close":458,"volume":27623,"rsi_14":48.31,"sma_20":461.6,"sma_60":454.05,"sma_120":461.3},{"date":"2025-05-28","open":460,"high":465,"low":453,"close":463,"volume":64966,"rsi_14":48.31,"sma_20":461.6,"sma_60":453.67,"sma_120":461.36},{"date":"2025-05-29","open":460,"high":471,"low":460,"close":467,"volume":41641,"rsi_14":53.41,"sma_20":462.05,"sma_60":452.68,"sma_120":461.45},{"date":"2025-05-30","open":472,"high":472,"low":463,"close":467,"volume":56087,"rsi_14":52.33,"sma_20":462.3,"sma_60":452.72,"sma_120":461.53},{"date":"2025-06-02","open":467,"high":474,"low":458,"close":458,"volume":77381,"rsi_14":39.76,"sma_20":461.7,"sma_60":452.53,"sma_120":461.49},{"date":"2025-06-04","open":472,"high":472,"low":458,"close":464,"volume":35130,"rsi_14":42.53,"sma_20":461.75,"sma_60":452.57,"sma_120":461.6},{"date":"2025-06-05","open":467,"high":468,"low":464,"close":467,"volume":21611,"rsi_14":39.76,"sma_20":462.05,"sma_60":452.7,"sma_120":461.74},{"date":"2025-06-09","open":467,"high":474,"low":463,"close":470,"volume":74927,"rsi_14":43.37,"sma_20":462.25,"sma_60":453.05,"sma_120":461.98},{"date":"2025-06-10","open":475,"high":475,"low":465,"close":472,"volume":48398,"rsi_14":59.38,"sma_20":462.8,"sma_60":453.53,"sma_120":462.25},{"date":"2025-06-11","open":474,"high":474,"low":464,"close":467,"volume":54238,"rsi_14":69.09,"sma_20":463.0,"sma_60":453.98,"sma_120":462.6},{"date":"2025-06-12","open":471,"high":471,"low":464,"close":464,"volume":47348,"rsi_14":69.09,"sma_20":462.45,"sma_60":454.3,"sma_120":463.04},{"date":"2025-06-13","open":468,"high":473,"low":450,"close":453,"volume":104904,"rsi_14":57.58,"sma_20":461.25,"sma_60":454.3,"sma_120":463.27},{"date":"2025-06-16","open":457,"high":467,"low":454,"close":457,"volume":38406,"rsi_14":59.42,"sma_20":459.9,"sma_60":454.42,"sma_120":463.35},{"date":"2025-06-17","open":460,"high":467,"low":455,"close":456,"volume":64248,"rsi_14":51.67,"sma_20":458.65,"sma_60":454.62,"sma_120":463.23},{"date":"2025-06-18","open":460,"high":465,"low":456,"close":456,"volume":70534,"rsi_14":48.21,"sma_20":458.45,"sma_60":454.77,"sma_120":463.11},{"date":"2025-06-19","open":461,"high":461,"low":450,"close":454,"volume":40896,"rsi_14":41.51,"sma_20":458.85,"sma_60":454.9,"sma_120":463.06},{"date":"2025-06-20","open":454,"high":458,"low":449,"close":452,"volume":86283,"rsi_14":35.29,"sma_20":459.3,"sma_60":455.07,"sma_120":462.95},{"date":"2025-06-23","open":452,"high":455,"low":438,"close":440,"volume":93469,"rsi_14":28.57,"sma_20":459.15,"sma_60":455.08,"sma_120":462.6},{"date":"2025-06-24","open":438,"high":455,"low":436,"close":450,"volume":54752,"rsi_14":43.75,"sma_20":459.45,"sma_60":455.23,"sma_120":462.39},{"date":"2025-06-25","open":450,"high":459,"low":450,"close":457,"volume":35001,"rsi_14":44.62,"sma_20":459.6,"sma_60":455.42,"sma_120":462.45},{"date":"2025-06-26","open":460,"high":460,"low":448,"close":448,"volume":40640,"rsi_14":36.62,"sma_20":459.1,"sma_60":455.57,"sma_120":462.1},{"date":"2025-06-27","open":448,"high":453,"low":445,"close":448,"volume":23966,"rsi_14":33.82,"sma_20":458.35,"sma_60":455.87,"sma_120":461.85},{"date":"2025-06-30","open":452,"high":454,"low":444,"close":449,"volume":41719,"rsi_14":32.84,"sma_20":457.45,"sma_60":456.32,"sma_120":461.72},{"date":"2025-07-01","open":451,"high":451,"low":442,"close":445,"volume":50076,"rsi_14":33.33,"sma_20":456.35,"sma_60":456.72,"sma_120":461.52},{"date":"2025-07-02","open":445,"high":449,"low":445,"close":445,"volume":30865,"rsi_14":34.92,"sma_20":455.7,"sma_60":456.7,"sma_120":461.31},{"date":"2025-07-03","open":449,"high":449,"low":445,"close":445,"volume":33413,"rsi_14":42.31,"sma_20":454.75,"sma_60":456.75,"sma_120":460.96},{"date":"2025-07-04","open":449,"high":449,"low":443,"close":446,"volume":67826,"rsi_14":38.78,"sma_20":453.7,"sma_60":456.8,"sma_120":460.71},{"date":"2025-07-07","open":445,"high":450,"low":443,"close":447,"volume":42626,"rsi_14":40.82,"sma_20":452.55,"sma_60":457.03,"sma_120":460.4},{"date":"2025-07-08","open":448,"high":450,"low":439,"close":446,"volume":94306,"rsi_14":40.0,"sma_20":451.25,"sma_60":457.18,"sma_120":460.11},{"date":"2025-07-09","open":448,"high":463,"low":448,"close":451,"volume":20457,"rsi_14":47.17,"sma_20":450.45,"sma_60":457.7,"sma_120":459.79},{"date":"2025-07-10","open":451,"high":457,"low":448,"close":451,"volume":95321,"rsi_14":49.02,"sma_20":449.8,"sma_60":458.03,"sma_120":459.56},{"date":"2025-07-11","open":451,"high":455,"low":447,"close":452,"volume":49372,"rsi_14":65.0,"sma_20":449.75,"sma_60":458.1,"sma_120":459.23},{"date":"2025-07-14","open":454,"high":459,"low":446,"close":448,"volume":42681,"rsi_14":47.06,"sma_20":449.3,"sma_60":458.07,"sma_120":459.01},{"date":"2025-07-15","open":448,"high":448,"low":436,"close":447,"volume":104524,"rsi_14":32.14,"sma_20":448.85,"sma_60":457.9,"sma_120":458.82},{"date":"2025-07-16","open":447,"high":447,"low":442,"close":446,"volume":34393,"rsi_14":45.0,"sma_20":448.35,"sma_60":457.57,"sma_120":458.48},{"date":"2025-07-17","open":445,"high":449,"low":444,"close":446,"volume":37418,"rsi_14":45.0,"sma_20":447.95,"sma_60":457.25,"sma_120":458.16},{"date":"2025-07-18","open":448,"high":451,"low":444,"close":447,"volume":36509,"rsi_14":45.0,"sma_20":447.7,"sma_60":457.08,"sma_120":457.78},{"date":"2025-07-21","open":450,"high":461,"low":443,"close":453,"volume":158006,"rsi_14":68.18,"sma_20":448.35,"sma_60":456.95,"sma_120":457.52},{"date":"2025-07-22","open":453,"high":465,"low":453,"close":464,"volume":83474,"rsi_14":78.79,"sma_20":449.05,"sma_60":457.0,"sma_120":457.37},{"date":"2025-07-23","open":460,"high":468,"low":444,"close":449,"volume":81283,"rsi_14":54.17,"sma_20":448.65,"sma_60":456.72,"sma_120":457.23},{"date":"2025-07-24","open":450,"high":464,"low":446,"close":455,"volume":39760,"rsi_14":58.49,"sma_20":449.0,"sma_60":456.57,"sma_120":457.18},{"date":"2025-07-25","open":454,"high":455,"low":450,"close":453,"volume":17039,"rsi_14":55.56,"sma_20":449.25,"sma_60":456.4,"sma_120":457.03},{"date":"2025-07-28","open":450,"high":450,"low":444,"close":444,"volume":16861,"rsi_14":48.39,"sma_20":449.0,"sma_60":456.17,"sma_120":456.78},{"date":"2025-07-29","open":444,"high":446,"low":440,"close":446,"volume":41145,"rsi_14":45.76,"sma_20":449.05,"sma_60":455.9,"sma_120":456.57},{"date":"2025-07-30","open":446,"high":462,"low":443,"close":452,"volume":25754,"rsi_14":50.77,"sma_20":449.4,"sma_60":455.6,"sma_120":456.44},{"date":"2025-07-31","open":454,"high":463,"low":446,"close":453,"volume":32832,"rsi_14":50.77,"sma_20":449.8,"sma_60":455.43,"sma_120":456.38},{"date":"2025-08-01","open":453,"high":453,"low":426,"close":443,"volume":104020,"rsi_14":46.48,"sma_20":449.65,"sma_60":455.13,"sma_120":456.19},{"date":"2025-08-04","open":439,"high":444,"low":437,"close":440,"volume":66541,"rsi_14":45.21,"sma_20":449.3,"sma_60":454.7,"sma_120":455.93},{"date":"2025-08-05","open":440,"high":453,"low":440,"close":445,"volume":44481,"rsi_14":49.35,"sma_20":449.25,"sma_60":454.43,"sma_120":455.7},{"date":"2025-08-06","open":447,"high":455,"low":445,"close":448,"volume":70933,"rsi_14":51.25,"sma_20":449.1,"sma_60":454.18,"sma_120":455.52},{"date":"2025-08-07","open":455,"high":464,"low":448,"close":455,"volume":42997,"rsi_14":54.65,"sma_20":449.3,"sma_60":453.85,"sma_120":455.39},{"date":"2025-08-08","open":455,"high":462,"low":453,"close":461,"volume":42002,"rsi_14":54.65,"sma_20":449.75,"sma_60":453.58,"sma_120":455.27},{"date":"2025-08-11","open":461,"high":481,"low":442,"close":481,"volume":209433,"rsi_14":58.95,"sma_20":451.4,"sma_60":453.53,"sma_120":455.33},{"date":"2025-08-12","open":475,"high":490,"low":465,"close":489,"volume":144125,"rsi_14":72.73,"sma_20":453.5,"sma_60":453.67,"sma_120":455.43},{"date":"2025-08-13","open":489,"high":494,"low":473,"close":491,"volume":115446,"rsi_14":71.43,"sma_20":455.75,"sma_60":454.18,"sma_120":455.6},{"date":"2025-08-14","open":491,"high":491,"low":472,"close":472,"volume":60165,"rsi_14":59.41,"sma_20":457.05,"sma_60":454.62,"sma_120":455.53},{"date":"2025-08-18","open":472,"high":488,"low":463,"close":465,"volume":113595,"rsi_14":60.61,"sma_20":457.95,"sma_60":454.98,"sma_120":455.41},{"date":"2025-08-19","open":465,"high":500,"low":465,"close":480,"volume":82144,"rsi_14":65.18,"sma_20":459.3,"sma_60":455.6,"sma_120":455.42},{"date":"2025-08-20","open":476,"high":500,"low":452,"close":471,"volume":100276,"rsi_14":58.26,"sma_20":459.65,"sma_60":456.05,"sma_120":455.38},{"date":"2025-08-21","open":467,"high":473,"low":460,"close":461,"volume":39030,"rsi_14":53.23,"sma_20":460.25,"sma_60":456.17,"sma_120":455.26},{"date":"2025-08-22","open":457,"high":469,"low":457,"close":457,"volume":59422,"rsi_14":55.93,"sma_20":460.35,"sma_60":456.15,"sma_120":455.1},{"date":"2025-08-25","open":459,"high":471,"low":459,"close":464,"volume":29073,"rsi_14":59.84,"sma_20":460.9,"sma_60":456.17,"sma_120":454.92},{"date":"2025-08-26","open":464,"high":469,"low":460,"close":464,"volume":60116,"rsi_14":58.12,"sma_20":461.9,"sma_60":456.12,"sma_120":454.4},{"date":"2025-08-27","open":463,"high":468,"low":459,"close":459,"volume":35239,"rsi_14":54.62,"sma_20":462.55,"sma_60":455.98,"sma_120":454.35},{"date":"2025-08-28","open":457,"high":464,"low":454,"close":462,"volume":32542,"rsi_14":53.04,"sma_20":463.05,"sma_60":456.05,"sma_120":454.29},{"date":"2025-08-29","open":462,"high":467,"low":430,"close":446,"volume":77987,"rsi_14":44.0,"sma_20":462.7,"sma_60":455.75,"sma_120":454.16},{"date":"2025-09-01","open":446,"high":450,"low":440,"close":445,"volume":75184,"rsi_14":33.02,"sma_20":462.8,"sma_60":455.38,"sma_120":454.04},{"date":"2025-09-02","open":445,"high":452,"low":440,"close":442,"volume":54534,"rsi_14":26.73,"sma_20":462.9,"sma_60":454.92,"sma_120":453.98},{"date":"2025-09-03","open":454,"high":454,"low":442,"close":444,"volume":55205,"rsi_14":26.73,"sma_20":462.85,"sma_60":454.45,"sma_120":453.99},{"date":"2025-09-04","open":445,"high":459,"low":444,"close":450,"volume":100585,"rsi_14":37.5,"sma_20":462.95,"sma_60":454.17,"sma_120":454.07},{"date":"2025-09-05","open":450,"high":454,"low":448,"close":453,"volume":40500,"rsi_14":42.86,"sma_20":462.85,"sma_60":453.98,"sma_120":454.14},{"date":"2025-09-08","open":453,"high":455,"low":448,"close":448,"volume":34090,"rsi_14":28.38,"sma_20":462.2,"sma_60":453.9,"sma_120":454.1},{"date":"2025-09-09","open":448,"high":452,"low":445,"close":452,"volume":41789,"rsi_14":36.23,"sma_20":460.75,"sma_60":453.82,"sma_120":454.12},{"date":"2025-09-10","open":452,"high":454,"low":443,"close":452,"volume":39429,"rsi_14":42.37,"sma_20":458.9,"sma_60":453.75,"sma_120":454.18},{"date":"2025-09-11","open":448,"high":451,"low":445,"close":450,"volume":29016,"rsi_14":43.86,"sma_20":456.85,"sma_60":453.65,"sma_120":454.21},{"date":"2025-09-12","open":448,"high":453,"low":443,"close":447,"volume":46479,"rsi_14":33.96,"sma_20":455.6,"sma_60":453.53,"sma_120":454.22},{"date":"2025-09-15","open":447,"high":447,"low":441,"close":441,"volume":61935,"rsi_14":30.51,"sma_20":454.4,"sma_60":453.35,"sma_120":454.21},{"date":"2025-09-16","open":441,"high":447,"low":441,"close":447,"volume":74484,"rsi_14":40.0,"sma_20":452.75,"sma_60":453.47,"sma_120":454.27},{"date":"2025-09-17","open":447,"high":450,"low":443,"close":445,"volume":23718,"rsi_14":35.59,"sma_20":451.45,"sma_60":453.38,"sma_120":454.31},{"date":"2025-09-18","open":442,"high":446,"low":440,"close":446,"volume":35424,"rsi_14":53.19,"sma_20":450.85,"sma_60":453.25,"sma_120":454.33},{"date":"2025-09-19","open":449,"high":449,"low":444,"close":445,"volume":26887,"rsi_14":50.0,"sma_20":450.25,"sma_60":453.2,"sma_120":454.38},{"date":"2025-09-22","open":445,"high":447,"low":444,"close":445,"volume":23729,"rsi_14":53.19,"sma_20":449.3,"sma_60":453.15,"sma_120":454.51},{"date":"2025-09-23","open":443,"high":445,"low":440,"close":444,"volume":42523,"rsi_14":50.0,"sma_20":448.3,"sma_60":453.07,"sma_120":454.69},{"date":"2025-09-24","open":443,"high":444,"low":441,"close":443,"volume":34175,"rsi_14":41.46,"sma_20":447.5,"sma_60":453.03,"sma_120":454.88},{"date":"2025-09-25","open":443,"high":444,"low":440,"close":442,"volume":35494,"rsi_14":35.9,"sma_20":446.5,"sma_60":452.98,"sma_120":454.84},{"date":"2025-09-26","open":442,"high":445,"low":435,"close":436,"volume":58154,"rsi_14":35.0,"sma_20":446.0,"sma_60":452.83,"sma_120":454.79},{"date":"2025-09-29","open":436,"high":436,"low":429,"close":429,"volume":107332,"rsi_14":23.26,"sma_20":445.2,"sma_60":452.55,"sma_120":454.68},{"date":"2025-09-30","open":431,"high":435,"low":426,"close":429,"volume":88329,"rsi_14":23.26,"sma_20":444.55,"sma_60":452.25,"sma_120":454.64},{"date":"2025-10-01","open":429,"high":435,"low":429,"close":431,"volume":71569,"rsi_14":27.91,"sma_20":443.9,"sma_60":452.0,"sma_120":454.59},{"date":"2025-10-02","open":437,"high":439,"low":425,"close":427,"volume":145872,"rsi_14":25.0,"sma_20":442.55,"sma_60":451.53,"sma_120":454.62},{"date":"2025-10-10","open":429,"high":442,"low":427,"close":427,"volume":87968,"rsi_14":34.78,"sma_20":441.25,"sma_60":451.13,"sma_120":454.58},{"date":"2025-10-13","open":429,"high":440,"low":428,"close":436,"volume":78456,"rsi_14":38.78,"sma_20":440.65,"sma_60":450.87,"sma_120":454.48},{"date":"2025-10-14","open":437,"high":441,"low":426,"close":426,"volume":67524,"rsi_14":33.33,"sma_20":439.35,"sma_60":450.5,"sma_120":454.28},{"date":"2025-10-15","open":426,"high":430,"low":421,"close":426,"volume":30779,"rsi_14":28.3,"sma_20":438.05,"sma_60":450.15,"sma_120":454.02},{"date":"2025-10-16","open":426,"high":553,"low":426,"close":553,"volume":9245986,"rsi_14":80.68,"sma_20":443.2,"sma_60":451.93,"sma_120":454.75},{"date":"2025-10-17","open":559,"high":604,"low":478,"close":478,"volume":9128210,"rsi_14":56.57,"sma_20":444.75,"sma_60":452.47,"sma_120":454.86},{"date":"2025-10-20","open":474,"high":490,"low":459,"close":477,"volume":944977,"rsi_14":56.57,"sma_20":446.55,"sma_60":452.97,"sma_120":455.02},{"date":"2025-10-21","open":477,"high":490,"low":455,"close":461,"volume":447612,"rsi_14":53.38,"sma_20":447.25,"sma_60":453.1,"sma_120":455.02},{"date":"2025-10-22","open":463,"high":474,"low":445,"close":456,"volume":305230,"rsi_14":52.59,"sma_20":447.8,"sma_60":452.97,"sma_120":454.98},{"date":"2025-10-23","open":456,"high":492,"low":456,"close":466,"volume":472994,"rsi_14":55.47,"sma_20":448.65,"sma_60":453.25,"sma_120":454.98},{"date":"2025-10-24","open":466,"high":487,"low":463,"close":475,"volume":178242,"rsi_14":58.33,"sma_20":450.15,"sma_60":453.58,"sma_120":455.07},{"date":"2025-10-27","open":475,"high":483,"low":461,"close":462,"volume":206564,"rsi_14":55.71,"sma_20":451.0,"sma_60":453.73,"sma_120":455.07},{"date":"2025-10-28","open":462,"high":485,"low":458,"close":466,"volume":212634,"rsi_14":56.01,"sma_20":452.1,"sma_60":454.1,"sma_120":455.13},{"date":"2025-10-29","open":486,"high":605,"low":470,"close":605,"volume":8190102,"rsi_14":71.56,"sma_20":460.2,"sma_60":456.75,"sma_120":456.32},{"date":"2025-10-30","open":648,"high":743,"low":584,"close":590,"volume":20802947,"rsi_14":68.82,"sma_20":467.6,"sma_60":459.05,"sma_120":457.32},{"date":"2025-10-31","open":609,"high":610,"low":520,"close":523,"volume":2113329,"rsi_14":58.86,"sma_20":471.95,"sma_60":460.22,"sma_120":457.82},{"date":"2025-11-03","open":523,"high":679,"low":512,"close":679,"volume":10041218,"rsi_14":69.86,"sma_20":484.45,"sma_60":464.15,"sma_120":459.64},{"date":"2025-11-04","open":725,"high":776,"low":621,"close":633,"volume":7572214,"rsi_14":65.15,"sma_20":494.65,"sma_60":467.37,"sma_120":461.03},{"date":"2025-11-05","open":633,"high":809,"low":611,"close":715,"volume":16034207,"rsi_14":62.7,"sma_20":508.85,"sma_60":471.87,"sma_120":463.15},{"date":"2025-11-06","open":715,"high":718,"low":649,"close":649,"volume":1681857,"rsi_14":63.59,"sma_20":520.15,"sma_60":475.22,"sma_120":464.7},{"date":"2025-11-07","open":651,"high":698,"low":587,"close":609,"volume":1136735,"rsi_14":59.88,"sma_20":529.25,"sma_60":477.78,"sma_120":465.82},{"date":"2025-11-10","open":609,"high":625,"low":594,"close":602,"volume":480381,"rsi_14":60.7,"sma_20":537.55,"sma_60":480.13,"sma_120":466.86},{"date":"2025-11-11","open":605,"high":782,"low":605,"close":782,"volume":16710397,"rsi_14":69.54,"sma_20":555.35,"sma_60":485.15,"sma_120":469.34},{"date":"2025-11-12","open":830,"high":850,"low":706,"close":721,"volume":8961224,"rsi_14":64.41,"sma_20":570.1,"sma_60":489.02,"sma_120":471.34},{"date":"2025-11-13","open":719,"high":732,"low":672,"close":689,"volume":1665064,"rsi_14":61.78,"sma_20":576.9,"sma_60":492.32,"sma_120":473.25},{"date":"2025-11-14","open":713,"high":772,"low":665,"close":680,"volume":2800501,"rsi_14":62.06,"sma_20":587.0,"sma_60":495.78,"sma_120":475.2},{"date":"2025-11-17","open":703,"high":769,"low":680,"close":690,"volume":3114580,"rsi_14":62.31,"sma_20":597.65,"sma_60":499.53,"sma_120":477.26},{"date":"2025-11-18","open":711,"high":720,"low":635,"close":640,"volume":1023916,"rsi_14":52.13,"sma_20":606.6,"sma_60":502.2,"sma_120":478.9},{"date":"2025-11-19","open":652,"high":652,"low":616,"close":627,"volume":593210,"rsi_14":52.26,"sma_20":615.15,"sma_60":504.8,"sma_120":480.43},{"date":"2025-11-20","open":652,"high":660,"low":614,"close":644,"volume":479510,"rsi_14":57.87,"sma_20":624.05,"sma_60":507.85,"sma_120":482.01},{"date":"2025-11-21","open":627,"high":638,"low":590,"close":609,"volume":609787,"rsi_14":44.6,"sma_20":630.75,"sma_60":510.38,"sma_120":483.27},{"date":"2025-11-24","open":609,"high":627,"low":551,"close":582,"volume":732176,"rsi_14":45.95,"sma_20":636.75,"sma_60":512.35,"sma_120":484.26},{"date":"2025-11-25","open":580,"high":592,"low":549,"close":549,"volume":630755,"rsi_14":35.69,"sma_20":640.9,"sma_60":513.77,"sma_120":484.94},{"date":"2025-11-26","open":548,"high":567,"low":523,"close":558,"volume":471404,"rsi_14":41.3,"sma_20":638.55,"sma_60":515.42,"sma_120":485.7},{"date":"2025-11-27","open":552,"high":698,"low":545,"close":608,"volume":9311578,"rsi_14":49.91,"sma_20":639.45,"sma_60":517.85,"sma_120":486.95},{"date":"2025-11-28","open":609,"high":622,"low":576,"close":597,"volume":1024694,"rsi_14":49.53,"sma_20":643.15,"sma_60":520.37,"sma_120":488.06},{"date":"2025-12-01","open":595,"high":600,"low":562,"close":570,"volume":421891,"rsi_14":22.4,"sma_20":637.7,"sma_60":522.45,"sma_120":488.92},{"date":"2025-12-02","open":575,"high":613,"low":565,"close":575,"volume":489290,"rsi_14":27.74,"sma_20":634.8,"sma_60":524.67,"sma_120":489.79},{"date":"2025-12-03","open":575,"high":592,"low":566,"close":583,"volume":227317,"rsi_14":32.57,"sma_20":628.2,"sma_60":526.98,"sma_120":490.72},{"date":"2025-12-04","open":583,"high":594,"low":563,"close":566,"volume":308957,"rsi_14":31.73,"sma_20":624.05,"sma_60":528.92,"sma_120":491.54},{"date":"2025-12-05","open":566,"high":582,"low":566,"close":575,"volume":283536,"rsi_14":31.51,"sma_20":622.35,"sma_60":530.95,"sma_120":492.47},{"date":"2025-12-08","open":575,"high":579,"low":554,"close":570,"volume":287648,"rsi_14":36.84,"sma_20":620.75,"sma_60":532.98,"sma_120":493.44},{"date":"2025-12-09","open":570,"high":572,"low":556,"close":572,"volume":196163,"rsi_14":39.22,"sma_20":610.25,"sma_60":534.98,"sma_120":494.4},{"date":"2025-12-10","open":570,"high":575,"low":560,"close":574,"volume":157831,"rsi_14":35.42,"sma_20":602.9,"sma_60":537.02,"sma_120":495.38},{"date":"2025-12-11","open":574,"high":596,"low":561,"close":578,"volume":423787,"rsi_14":42.58,"sma_20":597.35,"sma_60":539.15,"sma_120":496.4},{"date":"2025-12-12","open":575,"high":587,"low":566,"close":579,"volume":194629,"rsi_14":49.18,"sma_20":592.3,"sma_60":541.35,"sma_120":497.44},{"date":"2025-12-15","open":580,"high":589,"low":569,"close":580,"volume":149092,"rsi_14":60.26,"sma_20":586.8,"sma_60":543.67,"sma_120":498.51},{"date":"2025-12-16","open":581,"high":595,"low":551,"close":560,"volume":245646,"rsi_14":50.62,"sma_20":582.8,"sma_60":545.55,"sma_120":499.51},{"date":"2025-12-17","open":566,"high":622,"low":557,"close":584,"volume":452735,"rsi_14":41.18,"sma_20":580.65,"sma_60":547.87,"sma_120":500.62},{"date":"2025-12-18","open":584,"high":584,"low":564,"close":575,"volume":122488,"rsi_14":41.79,"sma_20":577.2,"sma_60":549.97,"sma_120":501.61},{"date":"2025-12-19","open":575,"high":593,"low":560,"close":569,"volume":154267,"rsi_14":49.56,"sma_20":575.2,"sma_60":552.03,"sma_120":502.62},{"date":"2025-12-22","open":576,"high":579,"low":567,"close":577,"volume":267124,"rsi_14":50.86,"sma_20":574.95,"sma_60":554.23,"sma_120":503.69},{"date":"2025-12-23","open":588,"high":588,"low":557,"close":560,"volume":171987,"rsi_14":40.8,"sma_20":575.5,"sma_60":556.17,"sma_120":504.62},{"date":"2025-12-24","open":560,"high":579,"low":560,"close":565,"volume":93542,"rsi_14":49.56,"sma_20":575.85,"sma_60":558.2,"sma_120":505.62},{"date":"2025-12-26","open":565,"high":576,"low":555,"close":570,"volume":241684,"rsi_14":47.71,"sma_20":573.95,"sma_60":560.33,"sma_120":506.66},{"date":"2025-12-29","open":570,"high":579,"low":556,"close":560,"volume":164195,"rsi_14":45.61,"sma_20":572.1,"sma_60":562.4,"sma_120":507.62},{"date":"2025-12-30","open":551,"high":559,"low":543,"close":543,"volume":177473,"rsi_14":38.76,"sma_20":570.75,"sma_60":564.3,"sma_120":508.43},{"date":"2026-01-02","open":552,"high":594,"low":545,"close":578,"volume":318300,"rsi_14":51.23,"sma_20":570.9,"sma_60":566.78,"sma_120":509.52},{"date":"2026-01-05","open":578,"high":622,"low":578,"close":604,"volume":368649,"rsi_14":57.07,"sma_20":571.95,"sma_60":569.67,"sma_120":510.83},{"date":"2026-01-06","open":604,"high":606,"low":585,"close":592,"volume":141276,"rsi_14":53.33,"sma_20":573.25,"sma_60":572.48,"sma_120":512.01},{"date":"2026-01-07","open":589,"high":610,"low":572,"close":581,"volume":148357,"rsi_14":50.24,"sma_20":573.55,"sma_60":575.05,"sma_120":513.09},{"date":"2026-01-08","open":575,"high":606,"low":570,"close":597,"volume":186249,"rsi_14":59.2,"sma_20":574.9,"sma_60":577.73,"sma_120":514.3},{"date":"2026-01-09","open":593,"high":595,"low":577,"close":587,"volume":149511,"rsi_14":50.8,"sma_20":575.65,"sma_60":580.42,"sma_120":515.46},{"date":"2026-01-12","open":582,"high":587,"low":563,"close":580,"volume":112646,"rsi_14":51.35,"sma_20":575.95,"sma_60":582.98,"sma_120":516.57},{"date":"2026-01-13","open":580,"high":660,"low":577,"close":617,"volume":891927,"rsi_14":61.11,"sma_20":577.9,"sma_60":584.05,"sma_120":517.99},{"date":"2026-01-14","open":617,"high":620,"low":602,"close":610,"volume":92373,"rsi_14":57.67,"sma_20":579.45,"sma_60":586.25,"sma_120":519.36},{"date":"2026-01-15","open":605,"high":629,"low":605,"close":623,"volume":172731,"rsi_14":64.93,"sma_20":581.6,"sma_60":588.68,"sma_120":520.83},{"date":"2026-01-16","open":623,"high":631,"low":598,"close":601,"volume":216675,"rsi_14":56.95,"sma_20":584.5,"sma_60":593.43,"sma_120":522.06},{"date":"2026-01-19","open":601,"high":607,"low":567,"close":594,"volume":243313,"rsi_14":57.73,"sma_20":585.45,"sma_60":595.57,"sma_120":523.14},{"date":"2026-01-20","open":595,"high":595,"low":543,"close":589,"volume":205924,"rsi_14":61.06,"sma_20":586.45,"sma_60":597.47,"sma_120":524.31},{"date":"2026-01-21","open":578,"high":594,"low":565,"close":578,"volume":112545,"rsi_14":50.0,"sma_20":586.5,"sma_60":599.4,"sma_120":525.33},{"date":"2026-01-22","open":565,"high":580,"low":555,"close":568,"volume":241453,"rsi_14":39.29,"sma_20":586.9,"sma_60":601.1,"sma_120":526.29},{"date":"2026-01-23","open":571,"high":579,"low":562,"close":573,"volume":118341,"rsi_14":44.1,"sma_20":587.3,"sma_60":600.57,"sma_120":527.37},{"date":"2026-01-26","open":573,"high":580,"low":564,"close":574,"volume":125639,"rsi_14":47.68,"sma_20":587.5,"sma_60":600.3,"sma_120":528.43},{"date":"2026-01-27","open":570,"high":578,"low":555,"close":561,"volume":130896,"rsi_14":37.84,"sma_20":587.55,"sma_60":600.93,"sma_120":529.34},{"date":"2026-01-28","open":572,"high":587,"low":570,"close":580,"volume":195306,"rsi_14":47.77,"sma_20":589.4,"sma_60":599.28,"sma_120":530.4},{"date":"2026-01-29","open":580,"high":588,"low":560,"close":564,"volume":251759,"rsi_14":45.18,"sma_20":588.7,"sma_60":598.13,"sma_120":531.41},{"date":"2026-01-30","open":564,"high":574,"low":543,"close":543,"volume":214134,"rsi_14":25.33,"sma_20":585.65,"sma_60":595.27,"sma_120":532.27},{"date":"2026-02-02","open":550,"high":564,"low":530,"close":530,"volume":165608,"rsi_14":24.36,"sma_20":582.55,"sma_60":593.28,"sma_120":532.98},{"date":"2026-02-03","open":533,"high":550,"low":530,"close":548,"volume":100476,"rsi_14":26.71,"sma_20":580.9,"sma_60":592.27,"sma_120":533.81},{"date":"2026-02-04","open":551,"high":551,"low":526,"close":530,"volume":242586,"rsi_14":27.39,"sma_20":577.55,"sma_60":591.08,"sma_120":534.43},{"date":"2026-02-05","open":530,"high":543,"low":513,"close":518,"volume":183138,"rsi_14":25.44,"sma_20":574.1,"sma_60":589.68,"sma_120":534.91},{"date":"2026-02-06","open":518,"high":522,"low":479,"close":511,"volume":218300,"rsi_14":25.44,"sma_20":570.65,"sma_60":585.17,"sma_120":535.16},{"date":"2026-02-09","open":511,"high":530,"low":510,"close":520,"volume":87981,"rsi_14":30.06,"sma_20":565.8,"sma_60":581.82,"sma_120":535.42},{"date":"2026-02-10","open":525,"high":535,"low":515,"close":525,"volume":101921,"rsi_14":34.13,"sma_20":561.55,"sma_60":579.08,"sma_120":535.7},{"date":"2026-02-11","open":530,"high":537,"low":512,"close":526,"volume":73630,"rsi_14":36.71,"sma_20":556.7,"sma_60":576.52,"sma_120":536.15},{"date":"2026-02-12","open":531,"high":536,"low":505,"close":507,"volume":122800,"rsi_14":30.81,"sma_20":552.0,"sma_60":573.47,"sma_120":536.5},{"date":"2026-02-13","open":501,"high":530,"low":376,"close":424,"volume":2269591,"rsi_14":20.47,"sma_20":543.15,"sma_60":569.87,"sma_120":536.03},{"date":"2026-02-19","open":424,"high":462,"low":372,"close":399,"volume":1285974,"rsi_14":19.55,"sma_20":533.4,"sma_60":566.07,"sma_120":535.43},{"date":"2026-02-20","open":399,"high":490,"low":369,"close":382,"volume":1410633,"rsi_14":12.5,"sma_20":523.05,"sma_60":561.7,"sma_120":534.77},{"date":"2026-02-23","open":382,"high":408,"low":382,"close":397,"volume":431063,"rsi_14":18.25,"sma_20":514.0,"sma_60":558.17,"sma_120":534.27},{"date":"2026-02-24","open":396,"high":416,"low":389,"close":407,"volume":330848,"rsi_14":23.02,"sma_20":505.95,"sma_60":555.25,"sma_120":533.8},{"date":"2026-02-25","open":407,"high":410,"low":392,"close":405,"volume":307327,"rsi_14":24.07,"sma_20":497.55,"sma_60":552.85,"sma_120":533.31},{"date":"2026-02-26","open":404,"high":405,"low":380,"close":380,"volume":339923,"rsi_14":16.13,"sma_20":488.8,"sma_60":553.95,"sma_120":570.41},{"date":"2026-02-27","open":380,"high":380,"low":364,"close":364,"volume":293489,"rsi_14":16.26,"sma_20":478.0,"sma_60":545.82,"sma_120":531.83},{"date":"2026-03-03","open":360,"high":364,"low":306,"close":307,"volume":819446,"rsi_14":13.75,"sma_20":464.35,"sma_60":540.98,"sma_120":530.67},{"date":"2026-03-04","open":307,"high":307,"low":252,"close":260,"volume":646919,"rsi_14":12.08,"sma_20":449.15,"sma_60":535.82,"sma_120":529.13},{"date":"2026-03-05","open":260,"high":337,"low":260,"close":305,"volume":722663,"rsi_14":20.71,"sma_20":437.25,"sma_60":531.32,"sma_120":527.99},{"date":"2026-03-06","open":305,"high":385,"low":305,"close":330,"volume":1472705,"rsi_14":24.81,"sma_20":427.25,"sma_60":527.1,"sma_120":527.04},{"date":"2026-03-09","open":330,"high":332,"low":270,"close":296,"volume":477576,"rsi_14":22.62,"sma_20":414.65,"sma_60":522.6,"sma_120":525.76},{"date":"2026-03-10","open":301,"high":330,"low":296,"close":321,"volume":350350,"rsi_14":28.17,"sma_20":404.2,"sma_60":518.37,"sma_120":524.66},{"date":"2026-03-11","open":322,"high":417,"low":313,"close":417,"volume":4355155,"rsi_14":49.2,"sma_20":399.15,"sma_60":515.82,"sma_120":524.4},{"date":"2026-03-12","open":449,"high":542,"low":417,"close":422,"volume":17672772,"rsi_14":52.74,"sma_20":394.7,"sma_60":513.32,"sma_120":524.15},{"date":"2026-03-13","open":402,"high":422,"low":366,"close":383,"volume":3265280,"rsi_14":50.11,"sma_20":387.85,"sma_60":510.13,"sma_120":523.58},{"date":"2026-03-16","open":393,"high":393,"low":354,"close":380,"volume":1514214,"rsi_14":48.02,"sma_20":380.6,"sma_60":511.1,"sma_120":542.78},{"date":"2026-03-17","open":394,"high":411,"low":359,"close":359,"volume":900518,"rsi_14":44.55,"sma_20":372.25,"sma_60":503.17,"sma_120":522.26},{"date":"2026-03-18","open":364,"high":465,"low":364,"close":413,"volume":9894803,"rsi_14":50.81,"sma_20":367.55,"sma_60":500.38,"sma_120":522.02},{"date":"2026-03-19","open":408,"high":408,"low":379,"close":387,"volume":1355206,"rsi_14":50.71,"sma_20":365.7,"sma_60":497.5,"sma_120":521.52},{"date":"2026-03-20","open":388,"high":489,"low":388,"close":410,"volume":3071913,"rsi_14":54.6,"sma_20":366.25,"sma_60":494.6,"sma_120":521.23},{"date":"2026-03-23","open":410,"high":450,"low":382,"close":389,"volume":2309463,"rsi_14":58.84,"sma_20":366.6,"sma_60":491.5,"sma_120":520.73},{"date":"2026-03-24","open":427,"high":505,"low":427,"close":505,"volume":2150223,"rsi_14":72.98,"sma_20":372.0,"sma_60":490.43,"sma_120":521.23},{"date":"2026-03-25","open":656,"high":656,"low":656,"close":656,"volume":806858,"rsi_14":77.46,"sma_20":384.45,"sma_60":491.75,"sma_120":522.99},{"date":"2026-03-26","open":852,"high":852,"low":852,"close":852,"volume":3970699,"rsi_14":82.22,"sma_20":406.8,"sma_60":496.62,"sma_120":526.39},{"date":"2026-03-27","open":876,"high":1107,"low":711,"close":895,"volume":57567111,"rsi_14":86.57,"sma_20":432.55,"sma_60":502.12,"sma_120":530.16},{"date":"2026-03-30","open":922,"high":1119,"low":830,"close":941,"volume":25020014,"rsi_14":86.9,"sma_20":461.4,"sma_60":508.3,"sma_120":534.32},{"date":"2026-03-31","open":941,"high":941,"low":712,"close":717,"volume":8160758,"rsi_14":65.5,"sma_20":481.9,"sma_60":510.92,"sma_120":536.66},{"date":"2026-04-01","open":766,"high":932,"low":750,"close":932,"volume":7858832,"rsi_14":71.65,"sma_20":515.5,"sma_60":517.4,"sma_120":540.85},{"date":"2026-04-02","open":1100,"high":1211,"low":950,"close":1211,"volume":33211254,"rsi_14":79.2,"sma_20":560.8,"sma_60":527.95,"sma_120":547.37},{"date":"2026-04-03","open":1211,"high":1211,"low":1211,"close":1211,"volume":0,"rsi_14":79.36,"sma_20":604.85,"sma_60":538.07,"sma_120":553.87},{"date":"2026-04-06","open":1404,"high":1574,"low":1352,"close":1574,"volume":7201901,"rsi_14":84.58,"sma_20":668.75,"sma_60":554.43,"sma_120":563.46},{"date":"2026-04-07","open":1800,"high":2045,"low":1795,"close":2045,"volume":9634195,"rsi_14":87.53,"sma_20":754.95,"sma_60":578.83,"sma_120":576.94},{"date":"2026-04-08","open":2045,"high":2045,"low":2045,"close":2045,"volume":0,"rsi_14":88.59,"sma_20":836.35,"sma_60":602.97,"sma_120":590.35},{"date":"2026-04-09","open":2460,"high":2655,"low":2440,"close":2655,"volume":3856508,"rsi_14":91.04,"sma_20":948.0,"sma_60":637.43,"sma_120":608.92},{"date":"2026-04-10","open":3420,"high":3430,"low":2735,"close":2925,"volume":52852496,"rsi_14":92.49,"sma_20":1075.1,"sma_60":676.52,"sma_120":629.75},{"date":"2026-04-13","open":2735,"high":3670,"low":2635,"close":3340,"volume":43620938,"rsi_14":93.18,"sma_20":1223.1,"sma_60":721.9,"sma_120":652.98},{"date":"2026-04-14","open":3340,"high":3340,"low":3340,"close":3340,"volume":0,"rsi_14":92.85,"sma_20":1372.15,"sma_60":767.4,"sma_120":676.83},{"date":"2026-04-15","open":3810,"high":4340,"low":3430,"close":4340,"volume":26098328,"rsi_14":94.31,"sma_20":1568.5,"sma_60":829.35,"sma_120":709.02},{"date":"2026-04-16","open":4330,"high":5080,"low":3040,"close":3040,"volume":31110811,"rsi_14":70.65,"sma_20":1701.15,"sma_60":870.0,"sma_120":730.51},{"date":"2026-04-17","open":2800,"high":3050,"low":2280,"close":2780,"volume":47184382,"rsi_14":67.01,"sma_20":1819.65,"sma_60":906.43,"sma_120":749.88},{"date":"2026-04-20","open":2645,"high":2840,"low":2335,"close":2445,"volume":16079983,"rsi_14":65.66,"sma_20":1922.45,"sma_60":937.37,"sma_120":766.37},{"date":"2026-04-21","open":2430,"high":2505,"low":2090,"close":2215,"volume":14316106,"rsi_14":61.59,"sma_20":2007.95,"sma_60":964.65,"sma_120":780.87},{"date":"2026-04-22","open":2140,"high":2355,"low":2100,"close":2110,"volume":9876563,"rsi_14":58.39,"sma_20":2080.65,"sma_60":990.35,"sma_120":794.6},{"date":"2026-04-23","open":2110,"high":2155,"low":1716,"close":1823,"volume":13084356,"rsi_14":55.42,"sma_20":2129.2,"sma_60":1011.18,"sma_120":805.91},{"date":"2026-04-24","open":1845,"high":1990,"low":1720,"close":1737,"volume":9419125,"rsi_14":51.52,"sma_20":2171.3,"sma_60":1030.57,"sma_120":815.34},{"date":"2026-04-27","open":1738,"high":2255,"low":1722,"close":2255,"volume":15552184,"rsi_14":51.94,"sma_20":2237.0,"sma_60":1058.8,"sma_120":829.22},{"date":"2026-04-28","open":2370,"high":2375,"low":1927,"close":1960,"volume":16967175,"rsi_14":49.26,"sma_20":2299.15,"sma_60":1081.8,"sma_120":841.19},{"date":"2026-04-29","open":1893,"high":1993,"low":1801,"close":1840,"volume":6139519,"rsi_14":42.19,"sma_20":2344.55,"sma_60":1103.07,"sma_120":842.08},{"date":"2026-04-30","open":1844,"high":1865,"low":1568,"close":1596,"volume":6780303,"rsi_14":31.76,"sma_20":2843.05,"sma_60":1889.05,"sma_120":1129.62},{"date":"2026-05-04","open":1620,"high":1829,"low":1570,"close":1610,"volume":8892721,"rsi_14":31.96,"sma_20":2383.75,"sma_60":1138.62,"sma_120":866.35},{"date":"2026-05-06","open":1620,"high":1690,"low":1421,"close":1488,"volume":6520525,"rsi_14":31.16,"sma_20":2379.45,"sma_60":1154.28,"sma_120":873.34},{"date":"2026-05-07","open":1514,"high":1799,"low":1400,"close":1565,"volume":10538931,"rsi_14":15.25,"sma_20":2355.45,"sma_60":1171.53,"sma_120":881.31},{"date":"2026-05-08","open":1606,"high":1640,"low":1410,"close":1529,"volume":4637732,"rsi_14":22.32,"sma_20":2329.65,"sma_60":1188.38,"sma_120":889.03},{"date":"2026-05-11","open":1535,"high":1987,"low":1480,"close":1987,"volume":13316842,"rsi_14":36.45,"sma_20":2296.25,"sma_60":1212.98,"sma_120":899.08},{"date":"2026-05-12","open":2080,"high":2490,"low":1833,"close":2305,"volume":58396696,"rsi_14":47.59,"sma_20":2265.25,"sma_60":1242.73,"sma_120":912.27},{"date":"2026-05-13","open":2255,"high":2340,"low":2050,"close":2135,"volume":10823399,"rsi_14":48.6,"sma_20":2205.0,"sma_60":1269.57,"sma_120":924.33},{"date":"2026-05-14","open":2185,"high":2375,"low":1982,"close":2310,"volume":13632463,"rsi_14":53.42,"sma_20":2153.5,"sma_60":1299.3,"sma_120":937.91},{"date":"2026-05-15","open":2185,"high":2240,"low":1960,"close":2075,"volume":4752422,"rsi_14":54.39,"sma_20":2040.25,"sma_60":1325.43,"sma_120":949.45},{"date":"2026-05-18","open":1917,"high":2080,"low":1731,"close":1875,"volume":6904273,"rsi_14":52.31,"sma_20":1982.0,"sma_60":1349.62,"sma_120":959.74},{"date":"2026-05-19","open":1875,"high":1993,"low":1701,"close":1745,"volume":3563627,"rsi_14":40.17,"sma_20":1930.25,"sma_60":1372.05,"sma_120":969.06},{"date":"2026-05-20","open":1706,"high":2265,"low":1608,"close":2265,"volume":49915341,"rsi_14":55.41,"sma_20":1921.25,"sma_60":1403.43,"sma_120":982.57},{"date":"2026-05-21","open":2320,"high":2550,"low":2090,"close":2100,"volume":38023061,"rsi_14":54.54,"sma_20":1915.5,"sma_60":1431.82,"sma_120":994.99},{"date":"2026-05-22","open":2175,"high":2300,"low":1999,"close":2190,"volume":14891539,"rsi_14":60.96,"sma_20":1919.5,"sma_60":1461.53,"sma_120":1008.39},{"date":"2026-05-26","open":2235,"high":2540,"low":2135,"close":2355,"volume":21715100,"rsi_14":63.02,"sma_20":1946.1,"sma_60":1494.03,"sma_120":1023.44},{"date":"2026-05-27","open":2445,"high":2860,"low":2140,"close":2230,"volume":26064196,"rsi_14":62.95,"sma_20":1970.75,"sma_60":1524.87,"sma_120":1037.38},{"date":"2026-05-28","open":2190,"high":2300,"low":1878,"close":1935,"volume":5493001,"rsi_14":56.0,"sma_20":1954.75,"sma_60":1551.05,"sma_120":1048.43},{"date":"2026-05-29","open":2155,"high":2155,"low":1728,"close":1758,"volume":4677491,"rsi_14":53.55,"sma_20":1944.65,"sma_60":1575.23,"sma_120":1058.11},{"date":"2026-06-01","open":1760,"high":1760,"low":1566,"close":1591,"volume":3445298,"rsi_14":43.25,"sma_20":1932.2,"sma_60":1597.42,"sma_120":1066.62},{"date":"2026-06-02","open":1582,"high":1584,"low":1388,"close":1435,"volume":4158524,"rsi_14":34.3,"sma_20":1924.15,"sma_60":1616.25,"sma_120":1073.78},{"date":"2026-06-04","open":1512,"high":1865,"low":1508,"close":1625,"volume":25118211,"rsi_14":40.86,"sma_20":1924.9,"sma_60":1637.83,"sma_120":1082.47},{"date":"2026-06-05","open":1544,"high":1865,"low":1514,"close":1560,"volume":11728324,"rsi_14":36.01,"sma_20":1928.5,"sma_60":1658.9,"sma_120":1090.75},{"date":"2026-06-08","open":1391,"high":1490,"low":1307,"close":1383,"volume":3256050,"rsi_14":36.8,"sma_20":1919.4,"sma_60":1676.6,"sma_120":1097.48},{"date":"2026-06-09","open":1530,"high":1797,"low":1500,"close":1584,"volume":19309153,"rsi_14":44.45,"sma_20":1922.15,"sma_60":1696.05,"sma_120":1105.93},{"date":"2026-06-10","open":1568,"high":1713,"low":1460,"close":1504,"volume":4783834,"rsi_14":45.32,"sma_20":1898.0,"sma_60":1714.08,"sma_120":1113.7},{"date":"2026-06-11","open":1398,"high":1680,"low":1393,"close":1545,"volume":4887693,"rsi_14":32.81,"sma_20":1860.0,"sma_60":1733.45,"sma_120":1121.79},{"date":"2026-06-12","open":1635,"high":1700,"low":1492,"close":1500,"volume":4387200,"rsi_14":34.8,"sma_20":1828.25,"sma_60":1752.12,"sma_120":1129.47},{"date":"2026-06-15","open":1558,"high":1615,"low":1471,"close":1505,"volume":2327898,"rsi_14":31.87,"sma_20":1788.0,"sma_60":1771.22,"sma_120":1137.19},{"date":"2026-06-16","open":1540,"high":1774,"low":1521,"close":1594,"volume":7588395,"rsi_14":29.01,"sma_20":1763.95,"sma_60":1790.9,"sma_120":1145.64},{"date":"2026-06-17","open":1589,"high":1589,"low":1486,"close":1508,"volume":2310433,"rsi_14":46.41,"sma_20":1579.55,"sma_60":1907.2,"sma_120":1204.66},{"date":"2026-06-18","open":1503,"high":1653,"low":1445,"close":1501,"volume":4955412,"rsi_14":35.4,"sma_20":1733.4,"sma_60":1827.77,"sma_120":1161.18},{"date":"2026-06-19","open":1546,"high":1550,"low":1325,"close":1386,"volume":1984585,"rsi_14":36.94,"sma_20":1689.45,"sma_60":1844.38,"sma_120":1167.94},{"date":"2026-06-22","open":1380,"high":1410,"low":1200,"close":1235,"volume":1961827,"rsi_14":37.36,"sma_20":1646.2,"sma_60":1856.55,"sma_120":1173.49},{"date":"2026-06-23","open":1269,"high":1315,"low":1123,"close":1131,"volume":2155380,"rsi_14":38.79,"sma_20":1593.25,"sma_60":1864.47,"sma_120":1178.11},{"date":"2026-06-24","open":1125,"high":1198,"low":1090,"close":1140,"volume":1240819,"rsi_14":29.36,"sma_20":1532.5,"sma_60":1869.27,"sma_120":1182.94},{"date":"2026-06-25","open":1172,"high":1360,"low":1040,"close":1050,"volume":3697215,"rsi_14":28.75,"sma_20":1473.5,"sma_60":1871.85,"sma_120":1186.98},{"date":"2026-06-26","open":1023,"high":1049,"low":935,"close":951,"volume":2016140,"rsi_14":30.75,"sma_20":1424.3,"sma_60":1872.02,"sma_120":1190.16},{"date":"2026-06-29","open":931,"high":1032,"low":931,"close":1020,"volume":1163722,"rsi_14":21.52,"sma_20":1387.4,"sma_60":1877.07,"sma_120":1193.99},{"date":"2026-06-30","open":1040,"high":1087,"low":940,"close":959,"volume":1164984,"rsi_14":21.94,"sma_20":1355.8,"sma_60":1877.52,"sma_120":1197.46},{"date":"2026-07-01","open":958,"high":1003,"low":911,"close":956,"volume":1357282,"rsi_14":18.44,"sma_20":1331.85,"sma_60":1873.27,"sma_120":1200.61},{"date":"2026-07-02","open":898,"high":930,"low":827,"close":842,"volume":1459912,"rsi_14":17.17,"sma_20":1292.7,"sma_60":1867.12,"sma_120":1202.59},{"date":"2026-07-03","open":834,"high":950,"low":824,"close":944,"volume":1628414,"rsi_14":24.48,"sma_20":1261.9,"sma_60":1856.62,"sma_120":1205.53},{"date":"2026-07-06","open":944,"high":944,"low":820,"close":840,"volume":1112507,"rsi_14":16.16,"sma_20":1234.75,"sma_60":1836.53,"sma_120":1207.68},{"date":"2026-07-07","open":840,"high":898,"low":810,"close":855,"volume":1142275,"rsi_14":18.7,"sma_20":1198.3,"sma_60":1816.7,"sma_120":1209.83},{"date":"2026-07-08","open":839,"high":879,"low":796,"close":800,"volume":717881,"rsi_14":17.87,"sma_20":1163.1,"sma_60":1785.78,"sma_120":1211.61},{"date":"2026-07-09","open":800,"high":960,"low":800,"close":848,"volume":2046549,"rsi_14":23.73,"sma_20":1128.25,"sma_60":1751.17,"sma_120":1213.84},{"date":"2026-07-10","open":870,"high":1100,"low":868,"close":939,"volume":13505134,"rsi_14":34.65,"sma_20":1100.2,"sma_60":1711.15,"sma_120":1216.53},{"date":"2026-07-13","open":918,"high":1009,"low":790,"close":790,"volume":3461075,"rsi_14":33.1,"sma_20":1064.45,"sma_60":1668.65,"sma_120":1218.03},{"date":"2026-07-14","open":790,"high":865,"low":744,"close":807,"volume":2463757,"rsi_14":33.63,"sma_20":1025.1,"sma_60":1609.77,"sma_120":1219.56},{"date":"2026-07-15","open":832,"high":950,"low":832,"close":895,"volume":3581001,"rsi_14":42.36,"sma_20":994.45,"sma_60":1574.02,"sma_120":1222.01},{"date":"2026-07-16","open":864,"high":891,"low":815,"close":821,"volume":2020834,"rsi_14":43.43,"sma_20":960.45,"sma_60":1541.37,"sma_120":1223.9},{"date":"2026-07-20","open":779,"high":789,"low":725,"close":733,"volume":1171665,"rsi_14":35.78,"sma_20":927.8,"sma_60":1512.83,"sma_120":1225.1},{"date":"2026-07-21","open":736,"high":788,"low":686,"close":746,"volume":1223193,"rsi_14":38.92,"sma_20":903.35,"sma_60":1488.35,"sma_120":1226.5},{"date":"2026-07-22","open":820,"high":969,"low":787,"close":969,"volume":4295125,"rsi_14":50.55,"sma_20":895.25,"sma_60":1469.33,"sma_120":1229.84},{"date":"2026-07-23","open":1026,"high":1070,"low":845,"close":867,"volume":6450985,"rsi_14":51.07,"sma_20":881.6,"sma_60":1453.4,"sma_120":1232.29},{"date":"2026-07-24","open":890,"high":890,"low":789,"close":803,"volume":1518952,"rsi_14":43.77,"sma_20":869.25,"sma_60":1437.83,"sma_120":1234.2},{"date":"2026-07-27","open":805,"high":863,"low":794,"close":827,"volume":935539,"rsi_14":49.38,"sma_20":863.05,"sma_60":1414.03,"sma_120":1236.42},{"date":"2026-07-28","open":815,"high":815,"low":750,"close":789,"volume":796358,"rsi_14":46.93,"sma_20":851.5,"sma_60":1394.52,"sma_120":1238.16},{"date":"2026-07-29","open":808,"high":820,"low":673,"close":704,"volume":1348814,"rsi_14":45.65,"sma_20":838.75,"sma_60":1375.58,"sma_120":1239.33},{"date":"2026-07-30","open":704,"high":762,"low":652,"close":682,"volume":973249,"rsi_14":42.3,"sma_20":825.05,"sma_60":1360.35,"sma_120":1240.48},{"date":"2026-07-31","open":768,"high":785,"low":704,"close":724,"volume":1241521,"rsi_14":39.55,"sma_20":819.15,"sma_60":1345.58,"sma_120":1242.1},{"date":"2026-08-03","open":690,"high":786,"low":670,"close":725,"volume":1985869,"rsi_14":46.31,"sma_20":808.2,"sma_60":1332.87,"sma_120":1243.58},{"date":"2026-08-04","open":722,"high":815,"low":722,"close":760,"volume":1923327,"rsi_14":47.39,"sma_20":804.2,"sma_60":1319.45,"sma_120":1245.49},{"date":"2026-08-05","open":892,"high":988,"low":851,"close":988,"volume":11068292,"rsi_14":54.48,"sma_20":810.85,"sma_60":1310.43,"sma_120":1249.41},{"date":"2026-08-06","open":1050,"high":1086,"low":851,"close":921,"volume":13888745,"rsi_14":54.84,"sma_20":816.9,"sma_60":1292.67,"sma_120":1252.83},{"date":"2026-08-07","open":911,"high":1086,"low":882,"close":883,"volume":12630076,"rsi_14":57.64,"sma_20":818.65,"sma_60":1268.97,"sma_120":1255.85},{"date":"2026-08-10","open":922,"high":993,"low":893,"close":907,"volume":6490974,"rsi_14":58.11,"sma_20":817.05,"sma_60":1248.5,"sma_120":1259.03},{"date":"2026-08-11","open":885,"high":917,"low":828,"close":917,"volume":2476928,"rsi_14":46.67,"sma_20":823.4,"sma_60":1225.28,"sma_120":1262.29},{"date":"2026-08-12","open":933,"high":933,"low":818,"close":818,"volume":3162409,"rsi_14":46.85,"sma_20":823.95,"sma_60":1204.33,"sma_120":1264.88},{"date":"2026-08-13","open":818,"high":864,"low":701,"close":731,"volume":4655939,"rsi_14":45.5,"sma_20":815.75,"sma_60":1185.27,"sma_120":1267.44},{"date":"2026-08-14","open":752,"high":759,"low":703,"close":736,"volume":2413531,"rsi_14":44.17,"sma_20":811.5,"sma_60":1168.45,"sma_120":1270.25},{"date":"2026-08-18","open":956,"high":956,"low":712,"close":731,"volume":11190035,"rsi_14":46.12,"sma_20":811.4,"sma_60":1142.88,"sma_120":1273.16},{"date":"2026-08-19","open":719,"high":730,"low":670,"close":705,"volume":1301149,"rsi_14":50.07,"sma_20":809.35,"sma_60":1119.63,"sma_120":1275.72},{"date":"2026-08-20","open":713,"high":719,"low":680,"close":702,"volume":949995,"rsi_14":51.49,"sma_20":796.0,"sma_60":1094.83,"sma_120":1278.18},{"date":"2026-08-21","open":695,"high":695,"low":663,"close":677,"volume":929088,"rsi_14":46.4,"sma_20":786.5,"sma_60":1066.87,"sma_120":1280.45},{"date":"2026-08-24","open":679,"high":700,"low":621,"close":649,"volume":972286,"rsi_14":44.41,"sma_20":778.8,"sma_60":1040.52,"sma_120":1282.69},{"date":"2026-08-25","open":625,"high":668,"low":565,"close":637,"volume":1276277,"rsi_14":40.64,"sma_20":769.3,"sma_60":1018.88,"sma_120":1284.97},{"date":"2026-08-26","open":655,"high":695,"low":613,"close":617,"volume":1067563,"rsi_14":8.69,"sma_20":760.7,"sma_60":999.87,"sma_120":1287.55},{"date":"2026-08-27","open":677,"high":750,"low":641,"close":654,"volume":6601520,"rsi_14":18.14,"sma_20":758.2,"sma_60":984.25,"sma_120":1290.83},{"date":"2026-08-28","open":654,"high":697,"low":603,"close":685,"volume":1677909,"rsi_14":25.97,"sma_20":758.35,"sma_60":971.75,"sma_120":1294.0},{"date":"2026-08-31","open":685,"high":740,"low":656,"close":674,"volume":1142717,"rsi_14":20.8,"sma_20":755.85,"sma_60":955.9,"sma_120":1296.87},{"date":"2026-09-01","open":675,"high":676,"low":642,"close":660,"volume":436302,"rsi_14":18.11,"sma_20":752.6,"sma_60":940.9,"sma_120":1299.9},{"date":"2026-09-02","open":658,"high":661,"low":633,"close":650,"volume":546265,"rsi_14":23.25,"sma_20":747.1,"sma_60":928.68,"sma_120":1302.64},{"date":"2026-09-03","open":651,"high":659,"low":624,"close":625,"volume":345263,"rsi_14":28.97,"sma_20":728.95,"sma_60":912.7,"sma_120":1304.38},{"date":"2026-09-04","open":625,"high":647,"low":617,"close":642,"volume":581752,"rsi_14":32.2,"sma_20":715.0,"sma_60":898.33,"sma_120":1306.21},{"date":"2026-09-07","open":654,"high":680,"low":642,"close":650,"volume":464414,"rsi_14":34.83,"sma_20":703.35,"sma_60":883.42,"sma_120":1308.43},{"date":"2026-09-08","open":650,"high":745,"low":637,"close":660,"volume":4688286,"rsi_14":41.04,"sma_20":691.0,"sma_60":869.42,"sma_120":1310.77},{"date":"2026-09-09","open":684,"high":748,"low":660,"close":674,"volume":3169399,"rsi_14":44.66,"sma_20":678.85,"sma_60":855.57,"sma_120":1313.39},{"date":"2026-09-10","open":688,"high":688,"low":637,"close":650,"volume":899014,"rsi_14":44.83,"sma_20":670.45,"sma_60":839.83,"sma_120":1315.37},{"date":"2026-09-11","open":632,"high":670,"low":629,"close":641,"volume":494592,"rsi_14":48.35,"sma_20":665.95,"sma_60":825.38,"sma_120":1317.48},{"date":"2026-09-14","open":660,"high":727,"low":630,"close":684,"volume":3960214,"rsi_14":58.61,"sma_20":663.35,"sma_60":811.77,"sma_120":1319.77},{"date":"2026-09-15","open":672,"high":678,"low":645,"close":657,"volume":609042,"rsi_14":57.14,"sma_20":659.65,"sma_60":799.62,"sma_120":1322.0},{"date":"2026-09-16","open":657,"high":820,"low":657,"close":716,"volume":11075860,"rsi_14":60.26,"sma_20":660.2,"sma_60":790.97,"sma_120":1323.76},{"date":"2026-09-17","open":732,"high":747,"low":676,"close":705,"volume":1705569,"rsi_14":53.55,"sma_20":660.35,"sma_60":783.87,"sma_120":1324.17},{"date":"2026-09-18","open":706,"high":890,"low":693,"close":802,"volume":11965734,"rsi_14":67.39,"sma_20":666.6,"sma_60":778.23,"sma_120":1323.75},{"date":"2026-09-21","open":827,"high":848,"low":721,"close":721,"volume":3430332,"rsi_14":57.01,"sma_20":670.2,"sma_60":772.75,"sma_120":1322.3},{"date":"2026-09-22","open":729,"high":744,"low":678,"close":687,"volume":1565371,"rsi_14":54.03,"sma_20":672.7,"sma_60":768.35,"sma_120":1320.18},{"date":"2026-09-23","open":692,"high":732,"low":680,"close":681,"volume":1226847,"rsi_14":56.36,"sma_20":675.9,"sma_60":762.7,"sma_120":1319.88},{"date":"2026-09-28","open":681,"high":696,"low":661,"close":680,"volume":638418,"rsi_14":54.48,"sma_20":677.2,"sma_60":758.05,"sma_120":1317.78},{"date":"2026-09-29","open":675,"high":675,"low":650,"close":663,"volume":405436,"rsi_14":51.5,"sma_20":676.1,"sma_60":753.17,"sma_120":1313.22},{"date":"2026-09-30","open":663,"high":687,"low":652,"close":657,"volume":609913,"rsi_14":49.65,"sma_20":675.25,"sma_60":750.08,"sma_120":1308.6},{"date":"2026-10-01","open":667,"high":667,"low":629,"close":640,"volume":772924,"rsi_14":46.06,"sma_20":674.25,"sma_60":745.02,"sma_120":1300.82},{"date":"2026-10-02","open":647,"high":706,"low":647,"close":663,"volume":1415798,"rsi_14":51.51,"sma_20":674.9,"sma_60":742.07,"sma_120":1289.3},{"date":"2026-10-06","open":660,"high":684,"low":630,"close":637,"volume":1039451,"rsi_14":49.55,"sma_20":675.5,"sma_60":738.43,"sma_120":1277.57},{"date":"2026-10-07","open":640,"high":738,"low":640,"close":666,"volume":3289467,"rsi_14":47.93,"sma_20":676.7,"sma_60":736.2,"sma_120":1260.99},{"date":"2026-10-08","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":51.11,"sma_20":677.5,"sma_60":733.17,"sma_120":1242.17},{"date":"2026-10-12","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":42.82,"sma_20":677.8,"sma_60":728.62,"sma_120":1219.88},{"date":"2026-10-13","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":44.21,"sma_20":677.4,"sma_60":726.55,"sma_120":1197.6},{"date":"2026-10-14","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":21.67,"sma_20":678.2,"sma_60":724.2,"sma_120":1166.98},{"date":"2026-10-15","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":32.7,"sma_20":679.45,"sma_60":720.38,"sma_120":1147.2},{"date":"2026-10-16","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":41.6,"sma_20":678.55,"sma_60":717.8,"sma_120":1129.58},{"date":"2026-10-19","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":43.7,"sma_20":679.0,"sma_60":716.68,"sma_120":1114.76},{"date":"2026-10-20","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":44.07,"sma_20":676.5,"sma_60":715.35,"sma_120":1101.85},{"date":"2026-10-21","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":51.49,"sma_20":674.55,"sma_60":710.3,"sma_120":1089.82},{"date":"2026-10-22","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":54.74,"sma_20":667.75,"sma_60":706.95,"sma_120":1080.17},{"date":"2026-10-23","open":666,"high":666,"low":666,"close":666,"volume":0,"rsi_14":66.67,"sma_20":665.0,"sma_60":704.67,"sma_120":1071.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.82,"ttm_eps":null,"close":562.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.85,"ttm_eps":null,"close":540.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.02,"ttm_eps":null,"close":470.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.01,"ttm_eps":null,"close":422.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.27,"ttm_eps":null,"close":449.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.15,"ttm_eps":null,"close":429.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.53,"ttm_eps":null,"close":543.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.97,"ttm_eps":null,"close":717.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":49.18,"pbr":2.31,"ttm_eps":null,"close":959.0}],"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":"이노인스트루먼트","phase":"above-fold","symbol_resolved":true}