{"status":"ok","report":{"price_analysis":{"current":669.0,"change_1d":4.9,"change_7d":-8.2,"change_30d":-77.8,"high_30d":3300.0,"low_30d":612.0,"position_in_range":2.0,"support":880.8,"resistance":3031.2},"summary":"앱튼(270520)은 Utilities 섹터 KR 시장 종목입니다, 시가총액 267.60억. 현재가 669원, 전일 대비 +4.9%, 30일 -77.8%. ROE -4.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 15.33만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.9%로 적자 상태입니다. 시가총액 267.60억. 매출 154.03억, 영업이익 -77.73억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.34,"roe":-4.91,"eps":-96.77,"revenue":15402630165.0,"operating_income":-7772677787.0,"net_income":-28989458254.0,"market_cap":26760000000,"profit_margin":-188.21,"roa":-2.55,"operating_margin":-50.46,"gross_margin":1.1,"debt_ratio":0.9233426282853678,"total_assets":151770849878.0,"total_equity":78909939210.0,"total_debt":72860910668.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-490.91)가 시그널선(-539.11)을 상회합니다(골든크로스). 현재가가 SMA20(964)과 SMA60(2553) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 62~1866 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.62260127931769,"macd":-490.91317205753705,"macd_signal":-539.1060023656477,"sma_20":964.05,"sma_60":2552.9333333333334,"bb_upper":1866.2478663242337,"bb_lower":61.85213367576614,"atr_14":70.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 15.33만, 기관 순매수 0.00. 30일 누적: 외국인 109.64만, 기관 -1753.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":153287.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1617.0,"institution_net":0.0,"retail_net":-1617.0},{"date":"2026-10-22","foreign_net":-20587.0,"institution_net":0.0,"retail_net":20587.0},{"date":"2026-10-21","foreign_net":49843.0,"institution_net":0.0,"retail_net":-49843.0},{"date":"2026-10-20","foreign_net":140277.0,"institution_net":0.0,"retail_net":-140277.0},{"date":"2026-10-19","foreign_net":-17863.0,"institution_net":0.0,"retail_net":17863.0},{"date":"2026-10-16","foreign_net":75748.0,"institution_net":0.0,"retail_net":-75748.0},{"date":"2026-10-15","foreign_net":-40029.0,"institution_net":0.0,"retail_net":40029.0},{"date":"2026-10-14","foreign_net":-164827.0,"institution_net":0.0,"retail_net":164827.0},{"date":"2026-10-13","foreign_net":-195253.0,"institution_net":0.0,"retail_net":195253.0},{"date":"2026-10-12","foreign_net":-64729.0,"institution_net":0.0,"retail_net":64729.0},{"date":"2026-10-08","foreign_net":-94706.0,"institution_net":0.0,"retail_net":94706.0},{"date":"2026-10-07","foreign_net":-225077.0,"institution_net":0.0,"retail_net":225077.0},{"date":"2026-10-06","foreign_net":229230.0,"institution_net":0.0,"retail_net":-229230.0},{"date":"2026-10-02","foreign_net":-88698.0,"institution_net":0.0,"retail_net":88698.0},{"date":"2026-10-01","foreign_net":-405984.0,"institution_net":-143.0,"retail_net":406127.0},{"date":"2026-09-30","foreign_net":1482331.0,"institution_net":143.0,"retail_net":-1482474.0},{"date":"2026-09-29","foreign_net":4612.0,"institution_net":0.0,"retail_net":-4612.0},{"date":"2026-09-28","foreign_net":136042.0,"institution_net":0.0,"retail_net":-136042.0},{"date":"2026-09-23","foreign_net":256146.0,"institution_net":0.0,"retail_net":-256146.0},{"date":"2026-09-22","foreign_net":66275.0,"institution_net":0.0,"retail_net":-66275.0},{"date":"2026-09-21","foreign_net":-7816.0,"institution_net":0.0,"retail_net":7816.0},{"date":"2026-09-18","foreign_net":-4032.0,"institution_net":0.0,"retail_net":4032.0},{"date":"2026-09-17","foreign_net":146.0,"institution_net":-38.0,"retail_net":-108.0},{"date":"2026-09-16","foreign_net":20564.0,"institution_net":38.0,"retail_net":-20602.0},{"date":"2026-09-15","foreign_net":-27009.0,"institution_net":-1753.0,"retail_net":28762.0},{"date":"2026-09-14","foreign_net":-25538.0,"institution_net":0.0,"retail_net":25538.0},{"date":"2026-09-11","foreign_net":-11618.0,"institution_net":0.0,"retail_net":11618.0},{"date":"2026-09-10","foreign_net":40078.0,"institution_net":0.0,"retail_net":-40078.0},{"date":"2026-09-09","foreign_net":-2200.0,"institution_net":0.0,"retail_net":2200.0},{"date":"2026-09-08","foreign_net":-10553.0,"institution_net":0.0,"retail_net":10553.0}],"periods":{"d1":{"foreign_net":1617.0,"institution_net":0,"retail_net":-1617.0},"d3":{"foreign_net":30873.0,"institution_net":0,"retail_net":-30873.0},"d7":{"foreign_net":189006.0,"institution_net":0,"retail_net":-189006.0},"d14":{"foreign_net":-415054.0,"institution_net":0,"retail_net":415054.0},"d30":{"foreign_net":1096390.0,"institution_net":-1753.0,"retail_net":-1094637.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -97, PBR 0.34x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -97원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 -25.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-25.8,"unit":"%","percentile":27,"direction":"higher_better"},{"name":"영업이익 성장률","value":25.3,"unit":"%","percentile":73,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.9%","metrics":[{"name":"ROE","value":-4.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-50.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-188.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.6,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-77.8,"unit":"%","percentile":11,"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":25,"summary":"유동비율 0.5x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.53,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.86,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -97, PBR 0.34x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -25.8%"},"profitability":{"grade":"C","reason":"ROE -4.9%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.92,"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":1.1,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-50.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-188.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.34,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.91,"pbr_5y_low":0.25,"pbr_5y_avg":1.07,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":0.9,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.71},{"quarter":"2024-Q3","per":null,"pbr":0.9},{"quarter":"2024-Q4","per":null,"pbr":1.21},{"quarter":"2025-Q1","per":null,"pbr":0.79},{"quarter":"2025-Q2","per":null,"pbr":0.77},{"quarter":"2025-Q3","per":null,"pbr":0.62},{"quarter":"2025-Q4","per":null,"pbr":0.25},{"quarter":"2026-Q1","per":null,"pbr":1.51},{"quarter":"2026-Q2","per":null,"pbr":1.91},{"quarter":"현재","per":null,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"UTILITIES - RENEWABLE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-4.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:42.607948+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04905250288812128,"dividend_yield":null,"eps":-96.77,"revenue":3368075842.0,"operating_income":-1325409785.0,"net_income":-3870730021.0,"market_cap":null,"profit_margin":-1.1492407542407117,"operating_margin":-0.3935213597247731,"roa":-0.02550377772880274,"gross_margin":0.010983548095530088,"total_equity":78909939210.0,"total_assets":151770849878.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.47,"roe":-0.16060046887996127,"dividend_yield":null,"eps":-330.4,"revenue":4541237873.0,"operating_income":-1773991260.0,"net_income":-13216026997.0,"market_cap":44800000000.0,"profit_margin":-2.91022566238516,"operating_margin":-0.39064046183250883,"roa":-0.08910022475546459,"gross_margin":0.030686548006775158,"total_equity":82291335070.0,"total_assets":148327650500.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0802005359132744,"dividend_yield":null,"eps":-190.85,"revenue":2321431873.0,"operating_income":-3633398150.0,"net_income":-7633835210.0,"market_cap":null,"profit_margin":-3.2884166443940264,"operating_margin":-1.56515390016789,"roa":-0.04769393573996033,"gross_margin":-0.5353092168903808,"total_equity":95184341639.0,"total_assets":160058822816.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.041613928434649124,"dividend_yield":null,"eps":-106.72,"revenue":5171884577.0,"operating_income":-1039878592.0,"net_income":-4268866026.0,"market_cap":null,"profit_margin":-0.825398549106097,"operating_margin":-0.20106376631537112,"roa":-0.018376984579333608,"gross_margin":0.22919147195809508,"total_equity":102582625255.0,"total_assets":232294150739.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.21565498045826514,"dividend_yield":null,"eps":-555.51,"revenue":2834170056.0,"operating_income":-3988712752.0,"net_income":-22220449571.0,"market_cap":null,"profit_margin":-7.840196294487983,"operating_margin":-1.407365356766722,"roa":-0.09409136297866667,"gross_margin":-0.32195264256225,"total_equity":103037034080.0,"total_assets":236158228211.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.10365501418283703,"dividend_yield":null,"eps":234.33,"revenue":6568009576.0,"operating_income":-2494827575.0,"net_income":9373124021.0,"market_cap":null,"profit_margin":1.4270874475046593,"operating_margin":-0.37984530109643677,"roa":0.04300086771775032,"gross_margin":0.03372976994575563,"total_equity":90426151546.0,"total_assets":217975229768.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.15332485140487093,"dividend_yield":null,"eps":-310.19,"revenue":3833149951.0,"operating_income":-7359628836.0,"net_income":-12407412404.0,"market_cap":null,"profit_margin":-3.2368711275600184,"operating_margin":-1.9199950250002624,"roa":-0.06010916258368338,"gross_margin":-0.0037599846560242224,"total_equity":80922383360.0,"total_assets":206414660772.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.029913380033897968,"dividend_yield":null,"eps":-66.94,"revenue":4404350837.0,"operating_income":-1903990511.0,"net_income":-2677486970.0,"market_cap":null,"profit_margin":-0.6079186397929544,"operating_margin":-0.43229764872611576,"roa":-0.022922976799319535,"gross_margin":0.07674668197646127,"total_equity":89508005012.0,"total_assets":116803633029.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03413022575009045,"dividend_yield":null,"eps":-68.46,"revenue":5270187551.0,"operating_income":-1705454051.0,"net_income":-2738383331.0,"market_cap":null,"profit_margin":-0.519598838656207,"operating_margin":-0.32360405289113403,"roa":-0.028734414852781266,"gross_margin":0.04397323961573754,"total_equity":80233378796.0,"total_assets":95299777115.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.023412833803355602,"dividend_yield":null,"eps":-33.59,"revenue":4869935609.0,"operating_income":-1783068687.0,"net_income":-1343523096.0,"market_cap":null,"profit_margin":-0.2758810801352425,"operating_margin":-0.36613804168267805,"roa":-0.013901489167188662,"gross_margin":0.03290963328217591,"total_equity":57384044464.0,"total_assets":96645983739.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1585631659658681,"dividend_yield":null,"eps":-231.6,"revenue":5087356559.0,"operating_income":-1310789519.0,"net_income":-9264188678.0,"market_cap":null,"profit_margin":-1.8210220908559676,"operating_margin":-0.25765631006953765,"roa":-0.09399268571016281,"gross_margin":0.09691689903821424,"total_equity":58425855851.0,"total_assets":98562868036.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04125193863673653,"dividend_yield":null,"eps":-77.34,"revenue":2990061161.0,"operating_income":-2062202982.0,"net_income":-3093471066.0,"market_cap":null,"profit_margin":-1.03458454507513,"operating_margin":-0.689685886328263,"roa":-0.024896714142917848,"gross_margin":-0.028188669549425314,"total_equity":74989713653.0,"total_assets":124252182366.0}],"current_price":669.0,"change_pct":4.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-08-22","close":628.0},{"date":"2017-08-23","close":628.0},{"date":"2017-08-24","close":632.0},{"date":"2017-08-25","close":634.0},{"date":"2017-08-28","close":636.0},{"date":"2017-08-29","close":637.0},{"date":"2017-08-30","close":640.0},{"date":"2017-08-31","close":639.0},{"date":"2017-09-01","close":643.0},{"date":"2017-09-04","close":642.0},{"date":"2017-09-05","close":636.0},{"date":"2017-09-06","close":629.0},{"date":"2017-09-07","close":631.0},{"date":"2017-09-08","close":631.0},{"date":"2017-09-11","close":632.0},{"date":"2017-09-12","close":629.0},{"date":"2017-09-13","close":628.0},{"date":"2017-09-14","close":629.0},{"date":"2017-09-15","close":631.0},{"date":"2017-09-18","close":634.0},{"date":"2017-09-19","close":629.0},{"date":"2017-09-20","close":632.0},{"date":"2017-09-21","close":636.0},{"date":"2017-09-22","close":634.0},{"date":"2017-09-25","close":636.0},{"date":"2017-09-26","close":634.0},{"date":"2017-09-27","close":628.0},{"date":"2017-09-28","close":631.0},{"date":"2017-09-29","close":629.0},{"date":"2017-10-10","close":634.0},{"date":"2017-10-11","close":629.0},{"date":"2017-10-12","close":632.0},{"date":"2017-10-13","close":628.0},{"date":"2017-10-16","close":629.0},{"date":"2017-10-17","close":628.0},{"date":"2017-10-18","close":632.0},{"date":"2017-10-19","close":634.0},{"date":"2017-10-20","close":629.0},{"date":"2017-10-23","close":634.0},{"date":"2017-10-24","close":636.0},{"date":"2017-10-25","close":629.0},{"date":"2017-10-26","close":632.0},{"date":"2017-10-27","close":626.0},{"date":"2017-10-30","close":626.0},{"date":"2017-10-31","close":632.0},{"date":"2017-11-01","close":626.0},{"date":"2017-11-02","close":631.0},{"date":"2017-11-03","close":631.0},{"date":"2017-11-06","close":631.0},{"date":"2017-11-07","close":631.0},{"date":"2017-11-08","close":628.0},{"date":"2017-11-09","close":632.0},{"date":"2017-11-10","close":631.0},{"date":"2017-11-13","close":631.0},{"date":"2017-11-14","close":625.0},{"date":"2017-11-15","close":625.0},{"date":"2017-11-16","close":625.0},{"date":"2017-11-17","close":628.0},{"date":"2017-11-20","close":626.0},{"date":"2017-11-21","close":625.0},{"date":"2017-11-22","close":621.0},{"date":"2017-11-23","close":626.0},{"date":"2017-11-24","close":625.0},{"date":"2017-11-27","close":623.0},{"date":"2017-11-28","close":625.0},{"date":"2017-11-29","close":625.0},{"date":"2017-11-30","close":625.0},{"date":"2017-12-01","close":626.0},{"date":"2017-12-04","close":628.0},{"date":"2017-12-05","close":621.0},{"date":"2017-12-06","close":628.0},{"date":"2017-12-07","close":623.0},{"date":"2017-12-08","close":621.0},{"date":"2017-12-11","close":629.0},{"date":"2017-12-12","close":629.0},{"date":"2017-12-13","close":629.0},{"date":"2017-12-14","close":626.0},{"date":"2017-12-15","close":618.0},{"date":"2017-12-18","close":626.0},{"date":"2017-12-19","close":632.0},{"date":"2017-12-20","close":628.0},{"date":"2017-12-21","close":626.0},{"date":"2017-12-22","close":625.0},{"date":"2017-12-26","close":626.0},{"date":"2017-12-27","close":626.0},{"date":"2017-12-28","close":628.0},{"date":"2018-01-02","close":628.0},{"date":"2018-01-03","close":629.0},{"date":"2018-01-04","close":629.0},{"date":"2018-01-05","close":629.0},{"date":"2018-01-08","close":629.0},{"date":"2018-01-09","close":629.0},{"date":"2018-01-10","close":628.0},{"date":"2018-01-11","close":629.0},{"date":"2018-01-12","close":629.0},{"date":"2018-01-15","close":621.0},{"date":"2018-01-16","close":628.0},{"date":"2018-01-17","close":629.0},{"date":"2018-01-18","close":625.0},{"date":"2018-01-19","close":629.0},{"date":"2018-01-22","close":629.0},{"date":"2018-01-23","close":631.0},{"date":"2018-01-24","close":629.0},{"date":"2018-01-25","close":631.0},{"date":"2018-01-26","close":631.0},{"date":"2018-01-29","close":632.0},{"date":"2018-01-30","close":631.0},{"date":"2018-01-31","close":632.0},{"date":"2018-02-01","close":629.0},{"date":"2018-02-02","close":637.0},{"date":"2018-02-05","close":639.0},{"date":"2018-02-06","close":632.0},{"date":"2018-02-07","close":637.0},{"date":"2018-02-08","close":636.0},{"date":"2018-02-09","close":629.0},{"date":"2018-02-12","close":636.0},{"date":"2018-02-13","close":626.0},{"date":"2018-02-14","close":628.0},{"date":"2018-02-19","close":632.0},{"date":"2018-02-20","close":636.0},{"date":"2018-02-21","close":632.0},{"date":"2018-02-22","close":631.0},{"date":"2018-02-23","close":634.0},{"date":"2018-02-26","close":634.0},{"date":"2018-02-27","close":628.0},{"date":"2018-02-28","close":636.0},{"date":"2018-03-02","close":637.0},{"date":"2018-03-05","close":634.0},{"date":"2018-03-06","close":629.0},{"date":"2018-03-07","close":626.0},{"date":"2018-03-08","close":632.0},{"date":"2018-03-09","close":632.0},{"date":"2018-03-12","close":631.0},{"date":"2018-03-13","close":632.0},{"date":"2018-03-14","close":629.0},{"date":"2018-03-15","close":640.0},{"date":"2018-03-16","close":629.0},{"date":"2018-03-19","close":636.0},{"date":"2018-03-20","close":628.0},{"date":"2018-03-21","close":631.0},{"date":"2018-03-22","close":629.0},{"date":"2018-03-23","close":634.0},{"date":"2018-03-26","close":632.0},{"date":"2018-03-27","close":629.0},{"date":"2018-03-28","close":634.0},{"date":"2018-03-29","close":634.0},{"date":"2018-03-30","close":625.0},{"date":"2018-04-02","close":626.0},{"date":"2018-04-03","close":629.0},{"date":"2018-04-04","close":626.0},{"date":"2018-04-05","close":631.0},{"date":"2018-04-06","close":631.0},{"date":"2018-04-09","close":626.0},{"date":"2018-04-10","close":631.0},{"date":"2018-04-11","close":626.0},{"date":"2018-04-12","close":626.0},{"date":"2018-04-13","close":628.0},{"date":"2018-04-16","close":626.0},{"date":"2018-04-17","close":626.0},{"date":"2018-04-18","close":628.0},{"date":"2018-04-19","close":625.0},{"date":"2018-04-20","close":628.0},{"date":"2018-04-23","close":621.0},{"date":"2018-04-24","close":626.0},{"date":"2018-04-25","close":626.0},{"date":"2018-04-26","close":629.0},{"date":"2018-04-27","close":629.0},{"date":"2018-04-30","close":629.0},{"date":"2018-05-02","close":628.0},{"date":"2018-05-03","close":626.0},{"date":"2018-05-04","close":628.0},{"date":"2018-05-08","close":626.0},{"date":"2018-05-09","close":626.0},{"date":"2018-05-10","close":625.0},{"date":"2018-05-11","close":637.0},{"date":"2018-05-14","close":634.0},{"date":"2018-05-15","close":631.0},{"date":"2018-05-16","close":634.0},{"date":"2018-05-17","close":629.0},{"date":"2018-05-18","close":629.0},{"date":"2018-05-21","close":629.0},{"date":"2018-05-23","close":631.0},{"date":"2018-05-24","close":631.0},{"date":"2018-05-25","close":631.0},{"date":"2018-05-28","close":629.0},{"date":"2018-05-29","close":629.0},{"date":"2018-05-30","close":632.0},{"date":"2018-05-31","close":636.0},{"date":"2018-06-01","close":637.0},{"date":"2018-06-04","close":637.0},{"date":"2018-06-05","close":637.0},{"date":"2018-06-07","close":642.0},{"date":"2018-06-08","close":637.0},{"date":"2018-06-11","close":640.0},{"date":"2018-06-12","close":636.0},{"date":"2018-06-14","close":636.0},{"date":"2018-06-15","close":640.0},{"date":"2018-06-18","close":632.0},{"date":"2018-06-19","close":632.0},{"date":"2018-06-20","close":639.0},{"date":"2018-06-21","close":640.0},{"date":"2018-06-22","close":639.0},{"date":"2018-06-25","close":642.0},{"date":"2018-06-26","close":642.0},{"date":"2018-06-27","close":640.0},{"date":"2018-06-28","close":642.0},{"date":"2018-06-29","close":643.0},{"date":"2018-07-02","close":643.0},{"date":"2018-07-03","close":643.0},{"date":"2018-07-04","close":643.0},{"date":"2018-07-05","close":636.0},{"date":"2018-07-06","close":642.0},{"date":"2018-07-09","close":642.0},{"date":"2018-07-10","close":640.0},{"date":"2018-07-11","close":642.0},{"date":"2018-07-12","close":642.0},{"date":"2018-07-13","close":640.0},{"date":"2018-07-16","close":640.0},{"date":"2018-07-17","close":639.0},{"date":"2018-07-18","close":639.0},{"date":"2018-07-19","close":639.0},{"date":"2018-07-20","close":637.0},{"date":"2018-07-23","close":639.0},{"date":"2018-07-24","close":640.0},{"date":"2018-07-25","close":645.0},{"date":"2018-07-26","close":645.0},{"date":"2018-07-27","close":643.0},{"date":"2018-07-30","close":643.0},{"date":"2018-07-31","close":646.0},{"date":"2018-08-01","close":646.0},{"date":"2018-08-02","close":645.0},{"date":"2018-08-03","close":640.0},{"date":"2018-08-06","close":645.0},{"date":"2018-08-07","close":642.0},{"date":"2018-08-08","close":645.0},{"date":"2018-08-09","close":648.0},{"date":"2018-08-10","close":648.0},{"date":"2018-08-13","close":648.0},{"date":"2018-08-14","close":650.0},{"date":"2018-08-16","close":648.0},{"date":"2018-08-17","close":648.0},{"date":"2018-08-20","close":648.0},{"date":"2018-08-21","close":650.0},{"date":"2018-08-22","close":650.0},{"date":"2018-08-23","close":650.0},{"date":"2018-08-24","close":651.0},{"date":"2018-08-27","close":650.0},{"date":"2018-08-28","close":651.0},{"date":"2018-08-29","close":651.0},{"date":"2018-08-30","close":653.0},{"date":"2018-08-31","close":653.0},{"date":"2018-09-03","close":654.0},{"date":"2018-09-04","close":656.0},{"date":"2018-09-05","close":661.0},{"date":"2018-09-06","close":662.0},{"date":"2018-09-07","close":648.0},{"date":"2018-09-10","close":650.0},{"date":"2018-09-11","close":653.0},{"date":"2018-09-12","close":662.0},{"date":"2018-09-13","close":657.0},{"date":"2018-09-14","close":650.0},{"date":"2018-09-17","close":650.0},{"date":"2018-09-18","close":650.0},{"date":"2018-09-19","close":653.0},{"date":"2018-09-20","close":657.0},{"date":"2018-09-21","close":650.0},{"date":"2018-09-27","close":657.0},{"date":"2018-09-28","close":657.0},{"date":"2018-10-01","close":654.0},{"date":"2018-10-02","close":654.0},{"date":"2018-10-04","close":657.0},{"date":"2018-10-05","close":657.0},{"date":"2018-10-08","close":657.0},{"date":"2018-10-10","close":650.0},{"date":"2018-10-11","close":657.0},{"date":"2018-10-12","close":656.0},{"date":"2018-10-15","close":651.0},{"date":"2018-10-16","close":657.0},{"date":"2018-10-17","close":654.0},{"date":"2018-10-18","close":664.0},{"date":"2018-10-19","close":664.0},{"date":"2018-10-22","close":657.0},{"date":"2018-10-23","close":664.0},{"date":"2018-10-24","close":661.0},{"date":"2018-10-25","close":654.0},{"date":"2018-10-26","close":650.0},{"date":"2018-10-29","close":651.0},{"date":"2018-10-30","close":664.0},{"date":"2018-10-31","close":656.0},{"date":"2018-11-01","close":654.0},{"date":"2018-11-02","close":656.0},{"date":"2018-11-05","close":659.0},{"date":"2018-11-06","close":651.0},{"date":"2018-11-07","close":657.0},{"date":"2018-11-08","close":654.0},{"date":"2018-11-09","close":653.0},{"date":"2018-11-12","close":650.0},{"date":"2018-11-13","close":651.0},{"date":"2018-11-14","close":651.0},{"date":"2018-11-15","close":651.0},{"date":"2018-11-16","close":654.0},{"date":"2018-11-19","close":653.0},{"date":"2018-11-20","close":653.0},{"date":"2018-11-21","close":653.0},{"date":"2018-11-22","close":650.0},{"date":"2018-11-23","close":650.0},{"date":"2018-11-26","close":646.0},{"date":"2018-11-27","close":646.0},{"date":"2018-11-28","close":646.0},{"date":"2018-11-29","close":646.0},{"date":"2018-11-30","close":651.0},{"date":"2018-12-03","close":653.0},{"date":"2018-12-04","close":653.0},{"date":"2018-12-05","close":651.0},{"date":"2018-12-06","close":651.0},{"date":"2018-12-07","close":651.0},{"date":"2018-12-10","close":656.0},{"date":"2018-12-11","close":653.0},{"date":"2018-12-12","close":650.0},{"date":"2018-12-13","close":646.0},{"date":"2018-12-14","close":646.0},{"date":"2018-12-17","close":645.0},{"date":"2018-12-18","close":639.0},{"date":"2018-12-19","close":646.0},{"date":"2018-12-20","close":645.0},{"date":"2018-12-21","close":645.0},{"date":"2018-12-24","close":646.0},{"date":"2018-12-26","close":643.0},{"date":"2018-12-27","close":643.0},{"date":"2018-12-28","close":646.0},{"date":"2019-01-02","close":645.0},{"date":"2019-01-03","close":646.0},{"date":"2019-01-04","close":645.0},{"date":"2019-01-07","close":646.0},{"date":"2019-01-08","close":646.0},{"date":"2019-01-09","close":646.0},{"date":"2019-01-10","close":646.0},{"date":"2019-01-11","close":646.0},{"date":"2019-01-14","close":646.0},{"date":"2019-01-15","close":645.0},{"date":"2019-01-16","close":645.0},{"date":"2019-01-17","close":645.0},{"date":"2019-01-18","close":646.0},{"date":"2019-01-21","close":645.0},{"date":"2019-01-22","close":645.0},{"date":"2019-01-23","close":645.0},{"date":"2019-01-24","close":646.0},{"date":"2019-01-25","close":646.0},{"date":"2019-01-28","close":646.0},{"date":"2019-01-29","close":646.0},{"date":"2019-01-30","close":646.0},{"date":"2019-01-31","close":646.0},{"date":"2019-02-01","close":646.0},{"date":"2019-02-07","close":646.0},{"date":"2019-02-08","close":646.0},{"date":"2019-02-11","close":646.0},{"date":"2019-02-12","close":664.0},{"date":"2019-02-13","close":651.0},{"date":"2019-02-14","close":651.0},{"date":"2019-02-15","close":651.0},{"date":"2019-02-18","close":650.0},{"date":"2019-02-19","close":651.0},{"date":"2019-02-20","close":651.0},{"date":"2019-02-21","close":646.0},{"date":"2019-02-22","close":650.0},{"date":"2019-02-25","close":650.0},{"date":"2019-02-26","close":648.0},{"date":"2019-02-27","close":648.0},{"date":"2019-02-28","close":657.0},{"date":"2019-03-04","close":650.0},{"date":"2019-03-05","close":650.0},{"date":"2019-03-06","close":651.0},{"date":"2019-03-07","close":651.0},{"date":"2019-03-08","close":650.0},{"date":"2019-03-11","close":650.0},{"date":"2019-03-12","close":651.0},{"date":"2019-03-13","close":651.0},{"date":"2019-03-14","close":651.0},{"date":"2019-03-15","close":650.0},{"date":"2019-03-18","close":651.0},{"date":"2019-03-19","close":651.0},{"date":"2019-03-20","close":651.0},{"date":"2019-03-21","close":651.0},{"date":"2019-03-22","close":651.0},{"date":"2019-03-25","close":651.0},{"date":"2019-03-26","close":651.0},{"date":"2019-03-27","close":650.0},{"date":"2019-03-28","close":651.0},{"date":"2019-03-29","close":651.0},{"date":"2019-04-01","close":651.0},{"date":"2019-04-02","close":650.0},{"date":"2019-04-03","close":656.0},{"date":"2019-04-04","close":646.0},{"date":"2019-04-05","close":654.0},{"date":"2019-04-08","close":657.0},{"date":"2019-04-09","close":664.0},{"date":"2019-04-10","close":662.0},{"date":"2019-04-11","close":662.0},{"date":"2019-04-12","close":662.0},{"date":"2019-04-15","close":662.0},{"date":"2019-04-16","close":667.0},{"date":"2019-04-17","close":653.0},{"date":"2019-04-18","close":661.0},{"date":"2019-04-19","close":667.0},{"date":"2019-04-22","close":662.0},{"date":"2019-04-23","close":656.0},{"date":"2019-04-24","close":665.0},{"date":"2019-04-25","close":665.0},{"date":"2019-04-26","close":664.0},{"date":"2019-04-29","close":657.0},{"date":"2019-04-30","close":657.0},{"date":"2019-05-02","close":656.0},{"date":"2019-05-03","close":654.0},{"date":"2019-05-07","close":654.0},{"date":"2019-05-08","close":656.0},{"date":"2019-05-09","close":656.0},{"date":"2019-05-10","close":664.0},{"date":"2019-05-13","close":662.0},{"date":"2019-05-14","close":661.0},{"date":"2019-05-15","close":657.0},{"date":"2019-05-16","close":659.0},{"date":"2019-05-17","close":659.0},{"date":"2019-05-20","close":662.0},{"date":"2019-05-21","close":667.0},{"date":"2019-05-22","close":662.0},{"date":"2019-05-23","close":657.0},{"date":"2019-05-24","close":659.0},{"date":"2019-05-27","close":656.0},{"date":"2019-05-28","close":654.0},{"date":"2019-05-29","close":653.0},{"date":"2019-05-30","close":653.0},{"date":"2019-05-31","close":653.0},{"date":"2019-06-03","close":656.0},{"date":"2019-06-04","close":665.0},{"date":"2019-06-05","close":670.0},{"date":"2019-06-07","close":668.0},{"date":"2019-06-10","close":664.0},{"date":"2019-06-11","close":664.0},{"date":"2019-06-12","close":668.0},{"date":"2019-06-13","close":665.0},{"date":"2019-06-14","close":667.0},{"date":"2019-06-17","close":668.0},{"date":"2019-06-18","close":667.0},{"date":"2019-06-19","close":667.0},{"date":"2019-06-20","close":667.0},{"date":"2019-06-21","close":672.0},{"date":"2019-06-24","close":675.0},{"date":"2019-06-25","close":675.0},{"date":"2019-06-26","close":675.0},{"date":"2019-06-27","close":675.0},{"date":"2019-06-28","close":675.0},{"date":"2019-07-01","close":675.0},{"date":"2019-07-02","close":676.0},{"date":"2019-07-03","close":678.0},{"date":"2019-07-04","close":675.0},{"date":"2019-07-05","close":676.0},{"date":"2019-07-08","close":684.0},{"date":"2019-07-09","close":676.0},{"date":"2019-07-10","close":683.0},{"date":"2019-07-11","close":686.0},{"date":"2019-07-12","close":689.0},{"date":"2019-07-15","close":687.0},{"date":"2019-07-16","close":686.0},{"date":"2019-07-17","close":687.0},{"date":"2019-07-18","close":679.0},{"date":"2019-07-19","close":678.0},{"date":"2019-07-22","close":689.0},{"date":"2019-07-23","close":687.0},{"date":"2019-07-24","close":686.0},{"date":"2019-07-25","close":684.0},{"date":"2019-07-26","close":683.0},{"date":"2019-07-29","close":673.0},{"date":"2019-07-30","close":681.0},{"date":"2019-07-31","close":686.0},{"date":"2019-08-01","close":686.0},{"date":"2019-08-02","close":686.0},{"date":"2019-08-05","close":675.0},{"date":"2019-08-06","close":672.0},{"date":"2019-08-07","close":672.0},{"date":"2019-08-08","close":672.0},{"date":"2019-08-09","close":683.0},{"date":"2019-08-12","close":681.0},{"date":"2019-08-13","close":664.0},{"date":"2019-08-14","close":665.0},{"date":"2019-08-16","close":664.0},{"date":"2019-08-19","close":678.0},{"date":"2019-08-20","close":676.0},{"date":"2019-08-21","close":676.0},{"date":"2019-08-22","close":676.0},{"date":"2019-08-23","close":676.0},{"date":"2019-08-26","close":676.0},{"date":"2019-08-27","close":676.0},{"date":"2019-08-28","close":676.0},{"date":"2019-08-29","close":676.0},{"date":"2019-08-30","close":675.0},{"date":"2019-09-02","close":676.0},{"date":"2019-09-03","close":678.0},{"date":"2019-09-04","close":684.0},{"date":"2019-09-05","close":698.0},{"date":"2019-09-06","close":698.0},{"date":"2019-09-09","close":698.0},{"date":"2019-09-10","close":698.0},{"date":"2019-09-11","close":698.0},{"date":"2019-09-16","close":698.0},{"date":"2019-09-17","close":698.0},{"date":"2019-09-18","close":698.0},{"date":"2019-09-19","close":698.0},{"date":"2019-09-20","close":698.0},{"date":"2019-09-23","close":698.0},{"date":"2019-09-24","close":698.0},{"date":"2019-09-25","close":698.0},{"date":"2019-09-26","close":698.0},{"date":"2019-09-27","close":698.0},{"date":"2019-09-30","close":698.0},{"date":"2019-10-01","close":698.0},{"date":"2019-10-02","close":698.0},{"date":"2019-10-04","close":698.0},{"date":"2019-10-07","close":698.0},{"date":"2019-10-08","close":698.0},{"date":"2019-10-10","close":698.0},{"date":"2019-10-11","close":698.0},{"date":"2019-10-14","close":698.0},{"date":"2019-10-15","close":698.0},{"date":"2019-10-16","close":698.0},{"date":"2019-10-17","close":698.0},{"date":"2019-10-18","close":698.0},{"date":"2019-10-21","close":698.0},{"date":"2019-10-22","close":698.0},{"date":"2019-10-23","close":698.0},{"date":"2019-10-24","close":698.0},{"date":"2019-10-25","close":698.0},{"date":"2019-10-28","close":698.0},{"date":"2019-10-29","close":698.0},{"date":"2019-10-30","close":698.0},{"date":"2019-10-31","close":698.0},{"date":"2019-11-01","close":698.0},{"date":"2019-11-04","close":698.0},{"date":"2019-11-05","close":698.0},{"date":"2019-11-06","close":698.0},{"date":"2019-11-07","close":698.0},{"date":"2019-11-08","close":698.0},{"date":"2019-11-11","close":698.0},{"date":"2019-11-12","close":698.0},{"date":"2019-11-13","close":698.0},{"date":"2019-11-14","close":698.0},{"date":"2019-11-15","close":698.0},{"date":"2019-11-18","close":698.0},{"date":"2019-11-19","close":698.0},{"date":"2019-11-20","close":698.0},{"date":"2019-11-21","close":698.0},{"date":"2019-11-22","close":698.0},{"date":"2019-11-25","close":698.0},{"date":"2019-11-26","close":698.0},{"date":"2019-11-27","close":698.0},{"date":"2019-11-28","close":698.0},{"date":"2019-11-29","close":698.0},{"date":"2019-12-02","close":698.0},{"date":"2019-12-03","close":698.0},{"date":"2019-12-04","close":698.0},{"date":"2019-12-05","close":698.0},{"date":"2019-12-06","close":670.0},{"date":"2019-12-09","close":673.0},{"date":"2019-12-10","close":668.0},{"date":"2019-12-11","close":675.0},{"date":"2019-12-12","close":678.0},{"date":"2019-12-13","close":678.0},{"date":"2019-12-16","close":673.0},{"date":"2019-12-17","close":680.0},{"date":"2019-12-18","close":680.0},{"date":"2019-12-19","close":682.0},{"date":"2019-12-20","close":678.0},{"date":"2019-12-23","close":680.0},{"date":"2019-12-24","close":677.0},{"date":"2019-12-26","close":677.0},{"date":"2019-12-27","close":677.0},{"date":"2019-12-30","close":680.0},{"date":"2020-01-02","close":678.0},{"date":"2020-01-03","close":677.0},{"date":"2020-01-06","close":677.0},{"date":"2020-01-07","close":680.0},{"date":"2020-01-08","close":687.0},{"date":"2020-01-09","close":688.0},{"date":"2020-01-10","close":687.0},{"date":"2020-01-13","close":687.0},{"date":"2020-01-14","close":687.0},{"date":"2020-01-15","close":687.0},{"date":"2020-01-16","close":683.0},{"date":"2020-01-17","close":677.0},{"date":"2020-01-20","close":670.0},{"date":"2020-01-21","close":667.0},{"date":"2020-01-22","close":667.0},{"date":"2020-01-23","close":667.0},{"date":"2020-01-28","close":662.0},{"date":"2020-01-29","close":662.0},{"date":"2020-01-30","close":662.0},{"date":"2020-01-31","close":667.0},{"date":"2020-02-03","close":668.0},{"date":"2020-02-04","close":668.0},{"date":"2020-02-05","close":668.0},{"date":"2020-02-06","close":672.0},{"date":"2020-02-07","close":673.0},{"date":"2020-02-10","close":675.0},{"date":"2020-02-11","close":693.0},{"date":"2020-02-12","close":700.0},{"date":"2020-02-13","close":698.0},{"date":"2020-02-14","close":698.0},{"date":"2020-02-17","close":683.0},{"date":"2020-02-18","close":678.0},{"date":"2020-02-19","close":678.0},{"date":"2020-02-20","close":688.0},{"date":"2020-02-21","close":685.0},{"date":"2020-02-24","close":685.0},{"date":"2020-02-25","close":687.0},{"date":"2020-02-26","close":687.0},{"date":"2020-02-27","close":683.0},{"date":"2020-02-28","close":687.0},{"date":"2020-03-02","close":700.0},{"date":"2020-03-03","close":690.0},{"date":"2020-03-04","close":697.0},{"date":"2020-03-05","close":722.0},{"date":"2020-03-06","close":707.0},{"date":"2020-03-09","close":541.0},{"date":"2020-03-10","close":511.0},{"date":"2020-03-11","close":500.0},{"date":"2020-03-12","close":463.0},{"date":"2020-03-13","close":398.0},{"date":"2020-03-16","close":381.0},{"date":"2020-03-17","close":378.0},{"date":"2020-03-18","close":348.0},{"date":"2020-03-19","close":280.0},{"date":"2020-03-20","close":328.0},{"date":"2020-03-23","close":308.0},{"date":"2020-03-24","close":330.0},{"date":"2020-03-25","close":331.0},{"date":"2020-03-26","close":330.0},{"date":"2020-03-27","close":332.0},{"date":"2020-03-30","close":333.0},{"date":"2020-03-31","close":346.0},{"date":"2020-04-01","close":348.0},{"date":"2020-04-02","close":363.0},{"date":"2020-04-03","close":365.0},{"date":"2020-04-06","close":378.0},{"date":"2020-04-07","close":393.0},{"date":"2020-04-08","close":410.0},{"date":"2020-04-09","close":441.0},{"date":"2020-04-10","close":456.0},{"date":"2020-04-13","close":435.0},{"date":"2020-04-14","close":436.0},{"date":"2020-04-16","close":441.0},{"date":"2020-04-17","close":450.0},{"date":"2020-04-20","close":446.0},{"date":"2020-04-21","close":438.0},{"date":"2020-04-22","close":433.0},{"date":"2020-04-23","close":435.0},{"date":"2020-04-24","close":431.0},{"date":"2020-04-27","close":431.0},{"date":"2020-04-28","close":433.0},{"date":"2020-04-29","close":433.0},{"date":"2020-05-04","close":433.0},{"date":"2020-05-06","close":455.0},{"date":"2020-05-07","close":470.0},{"date":"2020-05-08","close":480.0},{"date":"2020-05-11","close":495.0},{"date":"2020-05-12","close":481.0},{"date":"2020-05-13","close":490.0},{"date":"2020-05-14","close":483.0},{"date":"2020-05-15","close":476.0},{"date":"2020-05-18","close":470.0},{"date":"2020-05-19","close":466.0},{"date":"2020-05-20","close":483.0},{"date":"2020-05-21","close":505.0},{"date":"2020-05-22","close":543.0},{"date":"2020-05-25","close":540.0},{"date":"2020-05-26","close":538.0},{"date":"2020-05-27","close":555.0},{"date":"2020-05-28","close":533.0},{"date":"2020-05-29","close":538.0},{"date":"2020-06-01","close":565.0},{"date":"2020-06-02","close":565.0},{"date":"2020-06-03","close":568.0},{"date":"2020-06-04","close":570.0},{"date":"2020-06-05","close":567.0},{"date":"2020-06-08","close":620.0},{"date":"2020-06-09","close":645.0},{"date":"2020-06-10","close":635.0},{"date":"2020-06-11","close":632.0},{"date":"2020-06-12","close":600.0},{"date":"2020-06-15","close":547.0},{"date":"2020-06-16","close":557.0},{"date":"2020-06-17","close":535.0},{"date":"2020-06-18","close":543.0},{"date":"2020-06-19","close":560.0},{"date":"2020-06-22","close":562.0},{"date":"2020-06-23","close":552.0},{"date":"2020-06-24","close":583.0},{"date":"2020-06-25","close":613.0},{"date":"2020-06-26","close":662.0},{"date":"2020-06-29","close":683.0},{"date":"2020-06-30","close":852.0},{"date":"2020-07-01","close":820.0},{"date":"2020-07-02","close":905.0},{"date":"2020-07-03","close":895.0},{"date":"2020-07-06","close":853.0},{"date":"2020-07-07","close":808.0},{"date":"2020-07-08","close":843.0},{"date":"2020-07-09","close":932.0},{"date":"2020-07-10","close":942.0},{"date":"2020-07-13","close":977.0},{"date":"2020-07-14","close":900.0},{"date":"2020-07-15","close":912.0},{"date":"2020-07-16","close":973.0},{"date":"2020-07-17","close":972.0},{"date":"2020-07-20","close":973.0},{"date":"2020-07-21","close":975.0},{"date":"2020-07-22","close":985.0},{"date":"2020-07-23","close":942.0},{"date":"2020-07-24","close":907.0},{"date":"2020-07-27","close":873.0},{"date":"2020-07-28","close":843.0},{"date":"2020-07-29","close":880.0},{"date":"2020-07-30","close":890.0},{"date":"2020-07-31","close":873.0},{"date":"2020-08-03","close":842.0},{"date":"2020-08-04","close":848.0},{"date":"2020-08-05","close":815.0},{"date":"2020-08-06","close":780.0},{"date":"2020-08-07","close":822.0},{"date":"2020-08-10","close":933.0},{"date":"2020-08-11","close":933.0},{"date":"2020-08-12","close":873.0},{"date":"2020-08-13","close":880.0},{"date":"2020-08-14","close":850.0},{"date":"2020-08-18","close":772.0},{"date":"2020-08-19","close":753.0},{"date":"2020-08-20","close":682.0},{"date":"2020-08-21","close":692.0},{"date":"2020-08-24","close":702.0},{"date":"2020-08-25","close":750.0},{"date":"2020-08-26","close":748.0},{"date":"2020-08-27","close":715.0},{"date":"2020-08-28","close":732.0},{"date":"2020-08-31","close":730.0},{"date":"2020-09-01","close":737.0},{"date":"2020-09-02","close":807.0},{"date":"2020-09-03","close":870.0},{"date":"2020-09-04","close":900.0},{"date":"2020-09-07","close":1020.0},{"date":"2020-09-08","close":935.0},{"date":"2020-09-09","close":898.0},{"date":"2020-09-10","close":912.0},{"date":"2020-09-11","close":935.0},{"date":"2020-09-14","close":942.0},{"date":"2020-09-15","close":935.0},{"date":"2020-09-16","close":917.0},{"date":"2020-09-17","close":867.0},{"date":"2020-09-18","close":863.0},{"date":"2020-09-21","close":888.0},{"date":"2020-09-22","close":850.0},{"date":"2020-09-23","close":850.0},{"date":"2020-09-24","close":840.0},{"date":"2020-09-25","close":837.0},{"date":"2020-09-28","close":867.0},{"date":"2020-09-29","close":875.0},{"date":"2020-10-05","close":910.0},{"date":"2020-10-06","close":897.0},{"date":"2020-10-07","close":943.0},{"date":"2020-10-08","close":968.0},{"date":"2020-10-12","close":950.0},{"date":"2020-10-13","close":988.0},{"date":"2020-10-14","close":1124.0},{"date":"2020-10-15","close":1025.0},{"date":"2020-10-16","close":967.0},{"date":"2020-10-19","close":905.0},{"date":"2020-10-20","close":928.0},{"date":"2020-10-21","close":917.0},{"date":"2020-10-22","close":880.0},{"date":"2020-10-23","close":882.0},{"date":"2020-10-26","close":828.0},{"date":"2020-10-27","close":833.0},{"date":"2020-10-28","close":867.0},{"date":"2020-10-29","close":845.0},{"date":"2020-10-30","close":832.0},{"date":"2020-11-02","close":848.0},{"date":"2020-11-03","close":913.0},{"date":"2020-11-04","close":860.0},{"date":"2020-11-05","close":907.0},{"date":"2020-11-06","close":898.0},{"date":"2020-11-09","close":955.0},{"date":"2020-11-10","close":953.0},{"date":"2020-11-11","close":917.0},{"date":"2020-11-12","close":918.0},{"date":"2020-11-13","close":892.0},{"date":"2020-11-16","close":873.0},{"date":"2020-11-17","close":873.0},{"date":"2020-11-18","close":873.0},{"date":"2020-11-19","close":850.0},{"date":"2020-11-20","close":848.0},{"date":"2020-11-23","close":837.0},{"date":"2020-11-24","close":850.0},{"date":"2020-11-25","close":848.0},{"date":"2020-11-26","close":882.0},{"date":"2020-11-27","close":877.0},{"date":"2020-11-30","close":868.0},{"date":"2020-12-01","close":863.0},{"date":"2020-12-02","close":853.0},{"date":"2020-12-03","close":855.0},{"date":"2020-12-04","close":847.0},{"date":"2020-12-07","close":847.0},{"date":"2020-12-08","close":848.0},{"date":"2020-12-09","close":855.0},{"date":"2020-12-10","close":853.0},{"date":"2020-12-11","close":855.0},{"date":"2020-12-14","close":893.0},{"date":"2020-12-15","close":878.0},{"date":"2020-12-16","close":890.0},{"date":"2020-12-17","close":878.0},{"date":"2020-12-18","close":850.0},{"date":"2020-12-21","close":842.0},{"date":"2020-12-22","close":810.0},{"date":"2020-12-23","close":813.0},{"date":"2020-12-24","close":807.0},{"date":"2020-12-28","close":778.0},{"date":"2020-12-29","close":793.0},{"date":"2020-12-30","close":808.0},{"date":"2021-01-04","close":827.0},{"date":"2021-01-05","close":840.0},{"date":"2021-01-06","close":850.0},{"date":"2021-01-07","close":862.0},{"date":"2021-01-08","close":835.0},{"date":"2021-01-11","close":815.0},{"date":"2021-01-12","close":817.0},{"date":"2021-01-13","close":828.0},{"date":"2021-01-14","close":830.0},{"date":"2021-01-15","close":880.0},{"date":"2021-01-18","close":930.0},{"date":"2021-01-19","close":947.0},{"date":"2021-01-20","close":952.0},{"date":"2021-01-21","close":992.0},{"date":"2021-01-22","close":982.0},{"date":"2021-01-25","close":970.0},{"date":"2021-01-26","close":945.0},{"date":"2021-01-27","close":1033.0},{"date":"2021-01-28","close":1033.0},{"date":"2021-01-29","close":1028.0},{"date":"2021-02-01","close":1028.0},{"date":"2021-02-02","close":1234.0},{"date":"2021-02-03","close":1237.0},{"date":"2021-02-04","close":1290.0},{"date":"2021-02-05","close":1270.0},{"date":"2021-02-08","close":1177.0},{"date":"2021-02-09","close":1175.0},{"date":"2021-02-10","close":1247.0},{"date":"2021-02-15","close":1250.0},{"date":"2021-02-16","close":1530.0},{"date":"2021-02-17","close":1482.0},{"date":"2021-02-18","close":1500.0},{"date":"2021-02-19","close":1489.0},{"date":"2021-02-22","close":1464.0},{"date":"2021-02-23","close":1460.0},{"date":"2021-02-24","close":1417.0},{"date":"2021-02-25","close":1534.0},{"date":"2021-02-26","close":1515.0},{"date":"2021-03-02","close":1524.0},{"date":"2021-03-03","close":1469.0},{"date":"2021-03-04","close":1475.0},{"date":"2021-03-05","close":1335.0},{"date":"2021-03-08","close":1220.0},{"date":"2021-03-09","close":1180.0},{"date":"2021-03-10","close":1134.0},{"date":"2021-03-11","close":1164.0},{"date":"2021-03-12","close":1229.0},{"date":"2021-03-15","close":1187.0},{"date":"2021-03-16","close":1207.0},{"date":"2021-03-17","close":1169.0},{"date":"2021-03-18","close":1202.0},{"date":"2021-03-19","close":1249.0},{"date":"2021-03-22","close":1240.0},{"date":"2021-03-23","close":1205.0},{"date":"2021-03-24","close":1200.0},{"date":"2021-03-25","close":1267.0},{"date":"2021-03-26","close":1234.0},{"date":"2021-03-29","close":1265.0},{"date":"2021-03-30","close":1229.0},{"date":"2021-03-31","close":1264.0},{"date":"2021-04-01","close":1235.0},{"date":"2021-04-02","close":1229.0},{"date":"2021-04-05","close":1224.0},{"date":"2021-04-06","close":1264.0},{"date":"2021-04-07","close":1280.0},{"date":"2021-04-08","close":1337.0},{"date":"2021-04-09","close":1335.0},{"date":"2021-04-12","close":1395.0},{"date":"2021-04-13","close":1377.0},{"date":"2021-04-14","close":1662.0},{"date":"2021-04-15","close":1560.0},{"date":"2021-04-16","close":1567.0},{"date":"2021-04-19","close":1599.0},{"date":"2021-04-20","close":1592.0},{"date":"2021-04-21","close":1505.0},{"date":"2021-04-22","close":1562.0},{"date":"2021-04-23","close":1540.0},{"date":"2021-04-26","close":1529.0},{"date":"2021-04-27","close":1500.0},{"date":"2021-04-28","close":1454.0},{"date":"2021-04-29","close":1454.0},{"date":"2021-04-30","close":1407.0},{"date":"2021-05-03","close":1377.0},{"date":"2021-05-04","close":1334.0},{"date":"2021-05-06","close":1334.0},{"date":"2021-05-07","close":1460.0},{"date":"2021-05-10","close":1467.0},{"date":"2021-05-11","close":1547.0},{"date":"2021-05-12","close":1490.0},{"date":"2021-05-13","close":1464.0},{"date":"2021-05-14","close":1505.0},{"date":"2021-05-17","close":1497.0},{"date":"2021-05-18","close":1480.0},{"date":"2021-05-20","close":1490.0},{"date":"2021-05-21","close":1477.0},{"date":"2021-05-24","close":1440.0},{"date":"2021-05-25","close":1524.0},{"date":"2021-05-26","close":1515.0},{"date":"2021-05-27","close":1529.0},{"date":"2021-05-28","close":1605.0},{"date":"2021-05-31","close":1567.0},{"date":"2021-06-01","close":1554.0},{"date":"2021-06-02","close":1539.0},{"date":"2021-06-03","close":1582.0},{"date":"2021-06-04","close":1585.0},{"date":"2021-06-07","close":1625.0},{"date":"2021-06-08","close":1671.0},{"date":"2021-06-09","close":1671.0},{"date":"2021-06-10","close":1667.0},{"date":"2021-06-11","close":1617.0},{"date":"2021-06-14","close":1584.0},{"date":"2021-06-15","close":1647.0},{"date":"2021-06-16","close":1737.0},{"date":"2021-06-17","close":1659.0},{"date":"2021-06-18","close":1605.0},{"date":"2021-06-21","close":1597.0},{"date":"2021-06-22","close":1600.0},{"date":"2021-06-23","close":1567.0},{"date":"2021-06-24","close":1580.0},{"date":"2021-06-25","close":1595.0},{"date":"2021-06-28","close":1582.0},{"date":"2021-06-29","close":1599.0},{"date":"2021-06-30","close":1697.0},{"date":"2021-07-01","close":1664.0},{"date":"2021-07-02","close":1671.0},{"date":"2021-07-05","close":1651.0},{"date":"2021-07-06","close":1647.0},{"date":"2021-07-07","close":1617.0},{"date":"2021-07-08","close":1565.0},{"date":"2021-07-09","close":1565.0},{"date":"2021-07-12","close":1567.0},{"date":"2021-07-13","close":1582.0},{"date":"2021-07-14","close":1527.0},{"date":"2021-07-15","close":1507.0},{"date":"2021-07-16","close":1514.0},{"date":"2021-07-19","close":1522.0},{"date":"2021-07-20","close":1535.0},{"date":"2021-07-21","close":1532.0},{"date":"2021-07-22","close":1494.0},{"date":"2021-07-23","close":1495.0},{"date":"2021-07-26","close":1439.0},{"date":"2021-07-27","close":1420.0},{"date":"2021-07-28","close":1400.0},{"date":"2021-07-29","close":1354.0},{"date":"2021-07-30","close":1274.0},{"date":"2021-08-02","close":1287.0},{"date":"2021-08-03","close":1340.0},{"date":"2021-08-04","close":1385.0},{"date":"2021-08-05","close":1385.0},{"date":"2021-08-06","close":1374.0},{"date":"2021-08-09","close":1374.0},{"date":"2021-08-10","close":1327.0},{"date":"2021-08-11","close":1304.0},{"date":"2021-08-12","close":1287.0},{"date":"2021-08-13","close":1230.0},{"date":"2021-08-17","close":1154.0},{"date":"2021-08-18","close":1157.0},{"date":"2021-08-19","close":1082.0},{"date":"2021-08-20","close":1057.0},{"date":"2021-08-23","close":1087.0},{"date":"2021-08-24","close":1135.0},{"date":"2021-08-25","close":1177.0},{"date":"2021-08-26","close":1177.0},{"date":"2021-08-27","close":1167.0},{"date":"2021-08-30","close":1144.0},{"date":"2021-08-31","close":1130.0},{"date":"2021-09-01","close":1165.0},{"date":"2021-09-02","close":1144.0},{"date":"2021-09-03","close":1185.0},{"date":"2021-09-06","close":1270.0},{"date":"2021-09-07","close":1234.0},{"date":"2021-09-08","close":1179.0},{"date":"2021-09-09","close":1165.0},{"date":"2021-09-10","close":1270.0},{"date":"2021-09-13","close":1215.0},{"date":"2021-09-14","close":1189.0},{"date":"2021-09-15","close":1169.0},{"date":"2021-09-16","close":1210.0},{"date":"2021-09-17","close":1204.0},{"date":"2021-09-23","close":1157.0},{"date":"2021-09-24","close":1134.0},{"date":"2021-09-27","close":1182.0},{"date":"2021-09-28","close":1197.0},{"date":"2021-09-29","close":1194.0},{"date":"2021-09-30","close":1164.0},{"date":"2021-10-01","close":1157.0},{"date":"2021-10-05","close":1124.0},{"date":"2021-10-06","close":1030.0},{"date":"2021-10-07","close":1062.0},{"date":"2021-10-08","close":1073.0},{"date":"2021-10-12","close":1032.0},{"date":"2021-10-13","close":1037.0},{"date":"2021-10-14","close":1050.0},{"date":"2021-10-15","close":1085.0},{"date":"2021-10-18","close":1075.0},{"date":"2021-10-19","close":1080.0},{"date":"2021-10-20","close":1088.0},{"date":"2021-10-21","close":1060.0},{"date":"2021-10-22","close":1125.0},{"date":"2021-10-25","close":1130.0},{"date":"2021-10-26","close":1140.0},{"date":"2021-10-27","close":1100.0},{"date":"2021-10-28","close":1057.0},{"date":"2021-10-29","close":1067.0},{"date":"2021-11-01","close":1199.0},{"date":"2021-11-02","close":1184.0},{"date":"2021-11-03","close":1249.0},{"date":"2021-11-04","close":1252.0},{"date":"2021-11-05","close":1165.0},{"date":"2021-11-08","close":1100.0},{"date":"2021-11-09","close":1085.0},{"date":"2021-11-10","close":1042.0},{"date":"2021-11-11","close":902.0},{"date":"2021-11-12","close":912.0},{"date":"2021-11-15","close":942.0},{"date":"2021-11-16","close":933.0},{"date":"2021-11-17","close":920.0},{"date":"2021-11-18","close":925.0},{"date":"2021-11-19","close":933.0},{"date":"2021-11-22","close":992.0},{"date":"2021-11-23","close":998.0},{"date":"2021-11-24","close":1023.0},{"date":"2021-11-25","close":1060.0},{"date":"2021-11-26","close":1063.0},{"date":"2021-11-29","close":1170.0},{"date":"2021-11-30","close":1115.0},{"date":"2021-12-01","close":1204.0},{"date":"2021-12-02","close":1184.0},{"date":"2021-12-03","close":1107.0},{"date":"2021-12-06","close":1062.0},{"date":"2021-12-07","close":1030.0},{"date":"2021-12-08","close":1065.0},{"date":"2021-12-09","close":1094.0},{"date":"2021-12-10","close":1068.0},{"date":"2021-12-13","close":1050.0},{"date":"2021-12-14","close":1003.0},{"date":"2021-12-15","close":965.0},{"date":"2021-12-16","close":958.0},{"date":"2021-12-17","close":957.0},{"date":"2021-12-20","close":885.0},{"date":"2021-12-21","close":883.0},{"date":"2021-12-22","close":888.0},{"date":"2021-12-23","close":928.0},{"date":"2021-12-24","close":927.0},{"date":"2021-12-27","close":913.0},{"date":"2021-12-28","close":900.0},{"date":"2021-12-29","close":913.0},{"date":"2021-12-30","close":912.0},{"date":"2022-01-03","close":918.0},{"date":"2022-01-04","close":930.0},{"date":"2022-01-05","close":933.0},{"date":"2022-01-06","close":928.0},{"date":"2022-01-07","close":932.0},{"date":"2022-01-10","close":948.0},{"date":"2022-01-11","close":940.0},{"date":"2022-01-12","close":920.0},{"date":"2022-01-13","close":903.0},{"date":"2022-01-14","close":895.0},{"date":"2022-01-17","close":860.0},{"date":"2022-01-18","close":835.0},{"date":"2022-01-19","close":802.0},{"date":"2022-01-20","close":858.0},{"date":"2022-01-21","close":880.0},{"date":"2022-01-24","close":825.0},{"date":"2022-01-25","close":800.0},{"date":"2022-01-26","close":775.0},{"date":"2022-01-27","close":730.0},{"date":"2022-01-28","close":750.0},{"date":"2022-02-03","close":790.0},{"date":"2022-02-04","close":783.0},{"date":"2022-02-07","close":810.0},{"date":"2022-02-08","close":807.0},{"date":"2022-02-09","close":810.0},{"date":"2022-02-10","close":793.0},{"date":"2022-02-11","close":782.0},{"date":"2022-02-14","close":738.0},{"date":"2022-02-15","close":713.0},{"date":"2022-02-16","close":782.0},{"date":"2022-02-17","close":937.0},{"date":"2022-02-18","close":977.0},{"date":"2022-02-21","close":868.0},{"date":"2022-02-22","close":818.0},{"date":"2022-02-23","close":798.0},{"date":"2022-02-24","close":797.0},{"date":"2022-02-25","close":773.0},{"date":"2022-02-28","close":750.0},{"date":"2022-03-02","close":783.0},{"date":"2022-03-03","close":782.0},{"date":"2022-03-04","close":772.0},{"date":"2022-03-07","close":783.0},{"date":"2022-03-08","close":755.0},{"date":"2022-03-10","close":752.0},{"date":"2022-03-11","close":743.0},{"date":"2022-03-14","close":725.0},{"date":"2022-03-15","close":717.0},{"date":"2022-03-16","close":798.0},{"date":"2022-03-17","close":788.0},{"date":"2022-03-18","close":793.0},{"date":"2022-03-21","close":797.0},{"date":"2022-03-22","close":838.0},{"date":"2022-03-23","close":857.0},{"date":"2022-03-24","close":882.0},{"date":"2022-03-25","close":905.0},{"date":"2022-03-28","close":893.0},{"date":"2022-03-29","close":882.0},{"date":"2022-03-30","close":928.0},{"date":"2022-03-31","close":933.0},{"date":"2022-04-01","close":1000.0},{"date":"2022-04-04","close":1095.0},{"date":"2022-04-05","close":1117.0},{"date":"2022-04-06","close":1130.0},{"date":"2022-04-07","close":1127.0},{"date":"2022-04-08","close":1028.0},{"date":"2022-04-11","close":1080.0},{"date":"2022-04-12","close":1080.0},{"date":"2022-04-13","close":1099.0},{"date":"2022-04-14","close":1062.0},{"date":"2022-04-15","close":1010.0},{"date":"2022-04-18","close":1003.0},{"date":"2022-04-19","close":1003.0},{"date":"2022-04-20","close":1010.0},{"date":"2022-04-21","close":992.0},{"date":"2022-04-22","close":993.0},{"date":"2022-04-25","close":1013.0},{"date":"2022-04-26","close":1017.0},{"date":"2022-04-27","close":1032.0},{"date":"2022-04-28","close":1114.0},{"date":"2022-04-29","close":1137.0},{"date":"2022-05-02","close":1144.0},{"date":"2022-05-03","close":1122.0},{"date":"2022-05-04","close":1094.0},{"date":"2022-05-06","close":1119.0},{"date":"2022-05-09","close":1068.0},{"date":"2022-05-10","close":1067.0},{"date":"2022-05-11","close":1095.0},{"date":"2022-05-12","close":1013.0},{"date":"2022-05-13","close":958.0},{"date":"2022-05-16","close":910.0},{"date":"2022-05-17","close":1003.0},{"date":"2022-05-18","close":1082.0},{"date":"2022-05-19","close":1062.0},{"date":"2022-05-20","close":1032.0},{"date":"2022-05-23","close":1028.0},{"date":"2022-05-24","close":995.0},{"date":"2022-05-25","close":992.0},{"date":"2022-05-26","close":1020.0},{"date":"2022-05-27","close":1008.0},{"date":"2022-05-30","close":1005.0},{"date":"2022-05-31","close":1027.0},{"date":"2022-06-02","close":1033.0},{"date":"2022-06-03","close":1033.0},{"date":"2022-06-07","close":1018.0},{"date":"2022-06-08","close":1000.0},{"date":"2022-06-09","close":1000.0},{"date":"2022-06-10","close":1030.0},{"date":"2022-06-13","close":1030.0},{"date":"2022-06-14","close":968.0},{"date":"2022-06-15","close":928.0},{"date":"2022-06-16","close":932.0},{"date":"2022-06-17","close":977.0},{"date":"2022-06-20","close":952.0},{"date":"2022-06-21","close":943.0},{"date":"2022-06-22","close":900.0},{"date":"2022-06-23","close":842.0},{"date":"2022-06-24","close":893.0},{"date":"2022-06-27","close":967.0},{"date":"2022-06-28","close":952.0},{"date":"2022-06-29","close":960.0},{"date":"2022-06-30","close":955.0},{"date":"2022-07-01","close":907.0},{"date":"2022-07-04","close":865.0},{"date":"2022-07-05","close":867.0},{"date":"2022-07-06","close":845.0},{"date":"2022-07-07","close":835.0},{"date":"2022-07-08","close":855.0},{"date":"2022-07-11","close":850.0},{"date":"2022-07-12","close":838.0},{"date":"2022-07-13","close":833.0},{"date":"2022-07-14","close":818.0},{"date":"2022-07-15","close":812.0},{"date":"2022-07-18","close":818.0},{"date":"2022-07-19","close":817.0},{"date":"2022-07-20","close":810.0},{"date":"2022-07-21","close":833.0},{"date":"2022-07-22","close":832.0},{"date":"2022-07-25","close":812.0},{"date":"2022-07-26","close":815.0},{"date":"2022-07-27","close":808.0},{"date":"2022-07-28","close":812.0},{"date":"2022-07-29","close":887.0},{"date":"2022-08-01","close":937.0},{"date":"2022-08-02","close":937.0},{"date":"2022-08-03","close":972.0},{"date":"2022-08-04","close":940.0},{"date":"2022-08-05","close":922.0},{"date":"2022-08-08","close":918.0},{"date":"2022-08-09","close":910.0},{"date":"2022-08-10","close":898.0},{"date":"2022-08-11","close":943.0},{"date":"2022-08-12","close":947.0},{"date":"2022-08-16","close":942.0},{"date":"2022-08-17","close":970.0},{"date":"2022-08-18","close":1010.0},{"date":"2022-08-19","close":1013.0},{"date":"2022-08-22","close":1000.0},{"date":"2022-08-23","close":1022.0},{"date":"2022-08-24","close":1002.0},{"date":"2022-08-25","close":988.0},{"date":"2022-08-26","close":993.0},{"date":"2022-08-29","close":965.0},{"date":"2022-08-30","close":985.0},{"date":"2022-08-31","close":953.0},{"date":"2022-09-01","close":955.0},{"date":"2022-09-02","close":955.0},{"date":"2022-09-05","close":1005.0},{"date":"2022-09-06","close":1008.0},{"date":"2022-09-07","close":965.0},{"date":"2022-09-08","close":943.0},{"date":"2022-09-13","close":960.0},{"date":"2022-09-14","close":1003.0},{"date":"2022-09-15","close":990.0},{"date":"2022-09-16","close":987.0},{"date":"2022-09-19","close":990.0},{"date":"2022-09-20","close":990.0},{"date":"2022-09-21","close":967.0},{"date":"2022-09-22","close":980.0},{"date":"2022-09-23","close":953.0},{"date":"2022-09-26","close":870.0},{"date":"2022-09-27","close":792.0},{"date":"2022-09-28","close":793.0},{"date":"2022-09-29","close":730.0},{"date":"2022-09-30","close":713.0},{"date":"2022-10-04","close":758.0},{"date":"2022-10-05","close":783.0},{"date":"2022-10-06","close":772.0},{"date":"2022-10-07","close":778.0},{"date":"2022-10-11","close":765.0},{"date":"2022-10-12","close":758.0},{"date":"2022-10-13","close":745.0},{"date":"2022-10-14","close":747.0},{"date":"2022-10-17","close":742.0},{"date":"2022-10-18","close":753.0},{"date":"2022-10-19","close":733.0},{"date":"2022-10-20","close":710.0},{"date":"2022-10-21","close":713.0},{"date":"2022-10-24","close":732.0},{"date":"2022-10-25","close":732.0},{"date":"2022-10-26","close":725.0},{"date":"2022-10-27","close":732.0},{"date":"2022-10-28","close":738.0},{"date":"2022-10-31","close":753.0},{"date":"2022-11-01","close":813.0},{"date":"2022-11-02","close":812.0},{"date":"2022-11-03","close":852.0},{"date":"2022-11-04","close":817.0},{"date":"2022-11-07","close":815.0},{"date":"2022-11-08","close":810.0},{"date":"2022-11-09","close":1007.0},{"date":"2022-11-10","close":1092.0},{"date":"2022-11-11","close":1300.0},{"date":"2022-11-14","close":1400.0},{"date":"2022-11-15","close":1457.0},{"date":"2022-11-16","close":1445.0},{"date":"2022-11-17","close":1409.0},{"date":"2022-11-18","close":1514.0},{"date":"2022-11-21","close":1637.0},{"date":"2022-11-22","close":1597.0},{"date":"2022-11-23","close":1490.0},{"date":"2022-11-24","close":1510.0},{"date":"2022-11-25","close":1575.0},{"date":"2022-11-28","close":1560.0},{"date":"2022-11-29","close":1651.0},{"date":"2022-11-30","close":1651.0},{"date":"2022-12-01","close":2144.0},{"date":"2022-12-02","close":2084.0},{"date":"2022-12-05","close":2188.0},{"date":"2022-12-06","close":2007.0},{"date":"2022-12-07","close":1994.0},{"date":"2022-12-08","close":1901.0},{"date":"2022-12-09","close":1897.0},{"date":"2022-12-12","close":1552.0},{"date":"2022-12-13","close":1462.0},{"date":"2022-12-14","close":1319.0},{"date":"2022-12-15","close":1344.0},{"date":"2022-12-16","close":1425.0},{"date":"2022-12-19","close":1604.0},{"date":"2022-12-20","close":1430.0},{"date":"2022-12-21","close":1464.0},{"date":"2022-12-22","close":1470.0},{"date":"2022-12-23","close":1322.0},{"date":"2022-12-26","close":1334.0},{"date":"2022-12-27","close":1367.0},{"date":"2022-12-28","close":1305.0},{"date":"2022-12-29","close":1185.0},{"date":"2023-01-02","close":1330.0},{"date":"2023-01-03","close":1360.0},{"date":"2023-01-04","close":1369.0},{"date":"2023-01-05","close":1314.0},{"date":"2023-01-06","close":1319.0},{"date":"2023-01-09","close":1384.0},{"date":"2023-01-10","close":1419.0},{"date":"2023-01-11","close":1387.0},{"date":"2023-01-12","close":1457.0},{"date":"2023-01-13","close":1435.0},{"date":"2023-01-16","close":1409.0},{"date":"2023-01-17","close":1372.0},{"date":"2023-01-18","close":1425.0},{"date":"2023-01-19","close":1352.0},{"date":"2023-01-20","close":1369.0},{"date":"2023-01-25","close":1367.0},{"date":"2023-01-26","close":1425.0},{"date":"2023-01-27","close":1485.0},{"date":"2023-01-30","close":1434.0},{"date":"2023-01-31","close":1417.0},{"date":"2023-02-01","close":1400.0},{"date":"2023-02-02","close":1440.0},{"date":"2023-02-03","close":1385.0},{"date":"2023-02-06","close":1387.0},{"date":"2023-02-07","close":1385.0},{"date":"2023-02-08","close":1360.0},{"date":"2023-02-09","close":1362.0},{"date":"2023-02-10","close":1324.0},{"date":"2023-02-13","close":1309.0},{"date":"2023-02-14","close":1302.0},{"date":"2023-02-15","close":1272.0},{"date":"2023-02-16","close":1272.0},{"date":"2023-02-17","close":1335.0},{"date":"2023-02-20","close":1357.0},{"date":"2023-02-21","close":1420.0},{"date":"2023-02-22","close":1395.0},{"date":"2023-02-23","close":1389.0},{"date":"2023-02-24","close":1322.0},{"date":"2023-02-27","close":1387.0},{"date":"2023-02-28","close":1487.0},{"date":"2023-03-02","close":1807.0},{"date":"2023-03-03","close":1867.0},{"date":"2023-03-06","close":1921.0},{"date":"2023-03-07","close":2271.0},{"date":"2023-03-08","close":2244.0},{"date":"2023-03-09","close":2221.0},{"date":"2023-03-10","close":2154.0},{"date":"2023-03-13","close":2094.0},{"date":"2023-03-14","close":2057.0},{"date":"2023-03-15","close":2348.0},{"date":"2023-03-16","close":2248.0},{"date":"2023-03-17","close":2294.0},{"date":"2023-03-20","close":2511.0},{"date":"2023-03-21","close":2578.0},{"date":"2023-03-22","close":2468.0},{"date":"2023-03-23","close":2488.0},{"date":"2023-03-24","close":2441.0},{"date":"2023-03-27","close":2698.0},{"date":"2023-03-28","close":2574.0},{"date":"2023-03-29","close":2681.0},{"date":"2023-03-30","close":3151.0},{"date":"2023-03-31","close":3155.0},{"date":"2023-04-03","close":3422.0},{"date":"2023-04-04","close":4446.0},{"date":"2023-04-05","close":5776.0},{"date":"2023-04-06","close":5459.0},{"date":"2023-04-07","close":6670.0},{"date":"2023-04-10","close":6620.0},{"date":"2023-04-11","close":5940.0},{"date":"2023-04-12","close":4993.0},{"date":"2023-04-13","close":5286.0},{"date":"2023-04-14","close":5396.0},{"date":"2023-04-17","close":6010.0},{"date":"2023-04-18","close":5913.0},{"date":"2023-04-19","close":5770.0},{"date":"2023-04-20","close":5269.0},{"date":"2023-04-21","close":4866.0},{"date":"2023-04-24","close":4822.0},{"date":"2023-04-25","close":4386.0},{"date":"2023-04-26","close":4402.0},{"date":"2023-04-27","close":4702.0},{"date":"2023-04-28","close":4065.0},{"date":"2023-05-02","close":4602.0},{"date":"2023-05-03","close":4365.0},{"date":"2023-05-04","close":4219.0},{"date":"2023-05-08","close":4446.0},{"date":"2023-05-09","close":4696.0},{"date":"2023-05-10","close":4436.0},{"date":"2023-05-11","close":4329.0},{"date":"2023-05-12","close":4322.0},{"date":"2023-05-15","close":4659.0},{"date":"2023-05-16","close":4486.0},{"date":"2023-05-17","close":4359.0},{"date":"2023-05-18","close":4319.0},{"date":"2023-05-19","close":4189.0},{"date":"2023-05-22","close":4089.0},{"date":"2023-05-23","close":4262.0},{"date":"2023-05-24","close":4119.0},{"date":"2023-05-25","close":3952.0},{"date":"2023-05-26","close":3892.0},{"date":"2023-05-30","close":3708.0},{"date":"2023-05-31","close":3925.0},{"date":"2023-06-01","close":3869.0},{"date":"2023-06-02","close":4175.0},{"date":"2023-06-05","close":4469.0},{"date":"2023-06-07","close":4769.0},{"date":"2023-06-08","close":4412.0},{"date":"2023-06-09","close":4556.0},{"date":"2023-06-12","close":4476.0},{"date":"2023-06-13","close":4412.0},{"date":"2023-06-14","close":4282.0},{"date":"2023-06-15","close":4179.0},{"date":"2023-06-16","close":4269.0},{"date":"2023-06-19","close":4175.0},{"date":"2023-06-20","close":4082.0},{"date":"2023-06-21","close":3955.0},{"date":"2023-06-22","close":3919.0},{"date":"2023-06-23","close":4282.0},{"date":"2023-06-26","close":4235.0},{"date":"2023-06-27","close":4025.0},{"date":"2023-06-28","close":3862.0},{"date":"2023-06-29","close":3655.0},{"date":"2023-06-30","close":3722.0},{"date":"2023-07-03","close":3778.0},{"date":"2023-07-04","close":3678.0},{"date":"2023-07-05","close":3845.0},{"date":"2023-07-06","close":3682.0},{"date":"2023-07-07","close":3752.0},{"date":"2023-07-10","close":3672.0},{"date":"2023-07-11","close":3755.0},{"date":"2023-07-12","close":3672.0},{"date":"2023-07-13","close":3605.0},{"date":"2023-07-14","close":3545.0},{"date":"2023-07-17","close":3522.0},{"date":"2023-07-18","close":3535.0},{"date":"2023-07-19","close":3638.0},{"date":"2023-07-20","close":3582.0},{"date":"2023-07-21","close":3528.0},{"date":"2023-07-24","close":3502.0},{"date":"2023-07-25","close":3061.0},{"date":"2023-07-26","close":2735.0},{"date":"2023-07-27","close":2808.0},{"date":"2023-07-28","close":2848.0},{"date":"2023-07-31","close":3015.0},{"date":"2023-08-01","close":3051.0},{"date":"2023-08-02","close":3001.0},{"date":"2023-08-03","close":2935.0},{"date":"2023-08-04","close":2871.0},{"date":"2023-08-07","close":2788.0},{"date":"2023-08-08","close":2795.0},{"date":"2023-08-09","close":3271.0},{"date":"2023-08-10","close":3181.0},{"date":"2023-08-11","close":3175.0},{"date":"2023-08-14","close":3115.0},{"date":"2023-08-16","close":2928.0},{"date":"2023-08-17","close":3001.0},{"date":"2023-08-18","close":2815.0},{"date":"2023-08-21","close":2771.0},{"date":"2023-08-22","close":2755.0},{"date":"2023-08-23","close":2724.0},{"date":"2023-08-24","close":2711.0},{"date":"2023-08-25","close":2728.0},{"date":"2023-08-28","close":2935.0},{"date":"2023-08-29","close":3048.0},{"date":"2023-08-30","close":3071.0},{"date":"2023-08-31","close":3095.0},{"date":"2023-09-01","close":3011.0},{"date":"2023-09-04","close":3111.0},{"date":"2023-09-05","close":3448.0},{"date":"2023-09-06","close":3372.0},{"date":"2023-09-07","close":3211.0},{"date":"2023-09-08","close":3442.0},{"date":"2023-09-11","close":3652.0},{"date":"2023-09-12","close":3715.0},{"date":"2023-09-13","close":3682.0},{"date":"2023-09-14","close":3768.0},{"date":"2023-09-15","close":3718.0},{"date":"2023-09-18","close":3585.0},{"date":"2023-09-19","close":3515.0},{"date":"2023-09-20","close":3495.0},{"date":"2023-09-21","close":3352.0},{"date":"2023-09-22","close":3228.0},{"date":"2023-09-25","close":3015.0},{"date":"2023-09-26","close":3135.0},{"date":"2023-09-27","close":3432.0},{"date":"2023-10-04","close":3271.0},{"date":"2023-10-05","close":3051.0},{"date":"2023-10-06","close":3068.0},{"date":"2023-10-10","close":2898.0},{"date":"2023-10-11","close":2898.0},{"date":"2023-10-12","close":3098.0},{"date":"2023-10-13","close":3348.0},{"date":"2023-10-16","close":3302.0},{"date":"2023-10-17","close":3298.0},{"date":"2023-10-18","close":3298.0},{"date":"2023-10-19","close":3418.0},{"date":"2023-10-20","close":3375.0},{"date":"2023-10-23","close":3175.0},{"date":"2023-10-24","close":3335.0},{"date":"2023-10-25","close":3315.0},{"date":"2023-10-26","close":3315.0},{"date":"2023-10-27","close":2948.0},{"date":"2023-10-30","close":2881.0},{"date":"2023-10-31","close":2634.0},{"date":"2023-11-01","close":2438.0},{"date":"2023-11-02","close":2544.0},{"date":"2023-11-03","close":2568.0},{"date":"2023-11-06","close":2935.0},{"date":"2023-11-07","close":2775.0},{"date":"2023-11-08","close":2714.0},{"date":"2023-11-09","close":2945.0},{"date":"2023-11-10","close":2735.0},{"date":"2023-11-13","close":2735.0},{"date":"2023-11-14","close":2820.0},{"date":"2023-11-15","close":2820.0},{"date":"2023-11-16","close":2800.0},{"date":"2023-11-17","close":2880.0},{"date":"2023-11-20","close":2840.0},{"date":"2023-11-21","close":2835.0},{"date":"2023-11-22","close":2800.0},{"date":"2023-11-23","close":2800.0},{"date":"2023-11-24","close":2850.0},{"date":"2023-11-27","close":2780.0},{"date":"2023-11-28","close":2660.0},{"date":"2023-11-29","close":2630.0},{"date":"2023-11-30","close":2870.0},{"date":"2023-12-01","close":2685.0},{"date":"2023-12-04","close":2665.0},{"date":"2023-12-05","close":2590.0},{"date":"2023-12-06","close":2615.0},{"date":"2023-12-07","close":2500.0},{"date":"2023-12-08","close":2780.0},{"date":"2023-12-11","close":2800.0},{"date":"2023-12-12","close":2605.0},{"date":"2023-12-13","close":2435.0},{"date":"2023-12-14","close":2355.0},{"date":"2023-12-15","close":2250.0},{"date":"2023-12-18","close":2260.0},{"date":"2023-12-19","close":2180.0},{"date":"2023-12-20","close":2105.0},{"date":"2023-12-21","close":2055.0},{"date":"2023-12-22","close":2055.0},{"date":"2023-12-26","close":2310.0},{"date":"2023-12-27","close":2195.0},{"date":"2023-12-28","close":2185.0},{"date":"2024-01-02","close":2170.0},{"date":"2024-01-03","close":2105.0},{"date":"2024-01-04","close":2020.0},{"date":"2024-01-05","close":2025.0},{"date":"2024-01-08","close":2000.0},{"date":"2024-01-09","close":2005.0},{"date":"2024-01-10","close":1675.0},{"date":"2024-01-11","close":1620.0},{"date":"2024-01-12","close":1608.0},{"date":"2024-01-15","close":1581.0},{"date":"2024-01-16","close":1680.0},{"date":"2024-01-17","close":1608.0},{"date":"2024-01-18","close":1725.0},{"date":"2024-01-19","close":1712.0},{"date":"2024-01-22","close":1688.0},{"date":"2024-01-23","close":1687.0},{"date":"2024-01-24","close":1701.0},{"date":"2024-01-25","close":1705.0},{"date":"2024-01-26","close":1773.0},{"date":"2024-01-29","close":1785.0},{"date":"2024-01-30","close":1843.0},{"date":"2024-01-31","close":1821.0},{"date":"2024-02-01","close":1770.0},{"date":"2024-02-02","close":1720.0},{"date":"2024-02-05","close":1690.0},{"date":"2024-02-06","close":1637.0},{"date":"2024-02-07","close":1646.0},{"date":"2024-02-08","close":1648.0},{"date":"2024-02-13","close":1699.0},{"date":"2024-02-14","close":1812.0},{"date":"2024-02-15","close":1847.0},{"date":"2024-02-16","close":1848.0},{"date":"2024-02-19","close":1890.0},{"date":"2024-02-20","close":1932.0},{"date":"2024-02-21","close":2020.0},{"date":"2024-02-22","close":1964.0},{"date":"2024-02-23","close":2550.0},{"date":"2024-02-26","close":2435.0},{"date":"2024-02-27","close":2325.0},{"date":"2024-02-28","close":2670.0},{"date":"2024-02-29","close":2630.0},{"date":"2024-03-04","close":2820.0},{"date":"2024-03-05","close":2830.0},{"date":"2024-03-06","close":2660.0},{"date":"2024-03-07","close":2675.0},{"date":"2024-03-08","close":3060.0},{"date":"2024-03-11","close":3095.0},{"date":"2024-03-12","close":3235.0},{"date":"2024-03-13","close":3045.0},{"date":"2024-03-14","close":3055.0},{"date":"2024-03-15","close":2920.0},{"date":"2024-03-18","close":3140.0},{"date":"2024-03-19","close":3180.0},{"date":"2024-03-20","close":3025.0},{"date":"2024-03-21","close":3030.0},{"date":"2024-03-22","close":3030.0},{"date":"2024-03-25","close":2905.0},{"date":"2024-03-26","close":2730.0},{"date":"2024-03-27","close":2725.0},{"date":"2024-03-28","close":2655.0},{"date":"2024-03-29","close":2670.0},{"date":"2024-04-01","close":2715.0},{"date":"2024-04-02","close":2805.0},{"date":"2024-04-03","close":2895.0},{"date":"2024-04-04","close":2865.0},{"date":"2024-04-05","close":2805.0},{"date":"2024-04-08","close":2680.0},{"date":"2024-04-09","close":2645.0},{"date":"2024-04-11","close":2690.0},{"date":"2024-04-12","close":2570.0},{"date":"2024-04-15","close":2550.0},{"date":"2024-04-16","close":2395.0},{"date":"2024-04-17","close":2270.0},{"date":"2024-04-18","close":2260.0},{"date":"2024-04-19","close":2150.0},{"date":"2024-04-22","close":2155.0},{"date":"2024-04-23","close":2050.0},{"date":"2024-04-24","close":2045.0},{"date":"2024-04-25","close":1990.0},{"date":"2024-04-26","close":1987.0},{"date":"2024-04-29","close":2045.0},{"date":"2024-04-30","close":2075.0},{"date":"2024-05-02","close":2120.0},{"date":"2024-05-03","close":2080.0},{"date":"2024-05-07","close":1889.0},{"date":"2024-05-08","close":1932.0},{"date":"2024-05-09","close":1912.0},{"date":"2024-05-10","close":2070.0},{"date":"2024-05-13","close":2085.0},{"date":"2024-05-14","close":2100.0},{"date":"2024-05-16","close":2275.0},{"date":"2024-05-17","close":2245.0},{"date":"2024-05-20","close":2305.0},{"date":"2024-05-21","close":2260.0},{"date":"2024-05-22","close":2150.0},{"date":"2024-05-23","close":2120.0},{"date":"2024-05-24","close":2075.0},{"date":"2024-05-27","close":2195.0},{"date":"2024-05-28","close":2090.0},{"date":"2024-05-29","close":2070.0},{"date":"2024-05-30","close":2140.0},{"date":"2024-05-31","close":2265.0},{"date":"2024-06-03","close":2385.0},{"date":"2024-06-04","close":2295.0},{"date":"2024-06-05","close":2210.0},{"date":"2024-06-07","close":2375.0},{"date":"2024-06-10","close":2285.0},{"date":"2024-06-11","close":2520.0},{"date":"2024-06-12","close":2470.0},{"date":"2024-06-13","close":2485.0},{"date":"2024-06-14","close":2310.0},{"date":"2024-06-17","close":2295.0},{"date":"2024-06-18","close":2335.0},{"date":"2024-06-19","close":2345.0},{"date":"2024-06-20","close":2295.0},{"date":"2024-06-21","close":2385.0},{"date":"2024-06-24","close":2395.0},{"date":"2024-06-25","close":2310.0},{"date":"2024-06-26","close":2010.0},{"date":"2024-06-27","close":1935.0},{"date":"2024-06-28","close":1961.0},{"date":"2024-07-01","close":1899.0},{"date":"2024-07-02","close":1860.0},{"date":"2024-07-03","close":1854.0},{"date":"2024-07-04","close":1771.0},{"date":"2024-07-05","close":1753.0},{"date":"2024-07-08","close":1815.0},{"date":"2024-07-09","close":1896.0},{"date":"2024-07-10","close":1840.0},{"date":"2024-07-11","close":1848.0},{"date":"2024-07-12","close":1801.0},{"date":"2024-07-15","close":1803.0},{"date":"2024-07-16","close":1760.0},{"date":"2024-07-17","close":1700.0},{"date":"2024-07-18","close":1640.0},{"date":"2024-07-19","close":1772.0},{"date":"2024-07-22","close":1734.0},{"date":"2024-07-23","close":1697.0},{"date":"2024-07-24","close":1660.0},{"date":"2024-07-25","close":1606.0},{"date":"2024-07-26","close":1600.0},{"date":"2024-07-29","close":1765.0},{"date":"2024-07-30","close":1857.0},{"date":"2024-07-31","close":1758.0},{"date":"2024-08-01","close":1679.0},{"date":"2024-08-02","close":1612.0},{"date":"2024-08-05","close":1403.0},{"date":"2024-08-06","close":1515.0},{"date":"2024-08-07","close":1520.0},{"date":"2024-08-08","close":1457.0},{"date":"2024-08-09","close":1501.0},{"date":"2024-08-12","close":1516.0},{"date":"2024-08-13","close":1455.0},{"date":"2024-08-14","close":1511.0},{"date":"2024-08-16","close":1466.0},{"date":"2024-08-19","close":1439.0},{"date":"2024-08-20","close":1468.0},{"date":"2024-08-21","close":1447.0},{"date":"2024-08-22","close":1431.0},{"date":"2024-08-23","close":1486.0},{"date":"2024-08-26","close":1420.0},{"date":"2024-08-27","close":1331.0},{"date":"2024-08-28","close":1301.0},{"date":"2024-08-29","close":1341.0},{"date":"2024-08-30","close":1384.0},{"date":"2024-09-02","close":1400.0},{"date":"2024-09-03","close":1362.0},{"date":"2024-09-04","close":1312.0},{"date":"2024-09-05","close":1285.0},{"date":"2024-09-06","close":1250.0},{"date":"2024-09-09","close":1206.0},{"date":"2024-09-10","close":1210.0},{"date":"2024-09-11","close":1202.0},{"date":"2024-09-12","close":1265.0},{"date":"2024-09-13","close":1280.0},{"date":"2024-09-19","close":1219.0},{"date":"2024-09-20","close":1244.0},{"date":"2024-09-23","close":1215.0},{"date":"2024-09-24","close":1236.0},{"date":"2024-09-25","close":1217.0},{"date":"2024-09-26","close":1238.0},{"date":"2024-09-27","close":1211.0},{"date":"2024-09-30","close":1149.0},{"date":"2024-10-02","close":1122.0},{"date":"2024-10-04","close":1071.0},{"date":"2024-10-07","close":1175.0},{"date":"2024-10-08","close":1040.0},{"date":"2024-10-10","close":1058.0},{"date":"2024-10-11","close":1012.0},{"date":"2024-10-14","close":1062.0},{"date":"2024-10-15","close":1084.0},{"date":"2024-10-16","close":1071.0},{"date":"2024-10-17","close":1062.0},{"date":"2024-10-18","close":1015.0},{"date":"2024-10-21","close":1004.0},{"date":"2024-10-22","close":1035.0},{"date":"2024-10-23","close":1000.0},{"date":"2024-10-24","close":992.0},{"date":"2024-10-25","close":993.0},{"date":"2024-10-28","close":1014.0},{"date":"2024-10-29","close":996.0},{"date":"2024-10-30","close":988.0},{"date":"2024-10-31","close":1006.0},{"date":"2024-11-01","close":998.0},{"date":"2024-11-04","close":1026.0},{"date":"2024-11-05","close":1110.0},{"date":"2024-11-06","close":1010.0},{"date":"2024-11-07","close":956.0},{"date":"2024-11-08","close":990.0},{"date":"2024-11-11","close":1287.0},{"date":"2024-11-12","close":1275.0},{"date":"2024-11-13","close":1239.0},{"date":"2024-11-14","close":1319.0},{"date":"2024-11-15","close":1254.0},{"date":"2024-11-18","close":1260.0},{"date":"2024-11-19","close":1215.0},{"date":"2024-11-20","close":1402.0},{"date":"2024-11-21","close":1369.0},{"date":"2024-11-22","close":1450.0},{"date":"2024-11-25","close":1300.0},{"date":"2024-11-26","close":1488.0},{"date":"2024-11-27","close":1781.0},{"date":"2024-11-28","close":1654.0},{"date":"2024-11-29","close":1645.0},{"date":"2024-12-02","close":1725.0},{"date":"2024-12-03","close":1994.0},{"date":"2024-12-04","close":1910.0},{"date":"2024-12-05","close":1888.0},{"date":"2024-12-06","close":1724.0},{"date":"2024-12-09","close":1500.0},{"date":"2024-12-10","close":1509.0},{"date":"2024-12-11","close":1482.0},{"date":"2024-12-12","close":1740.0},{"date":"2024-12-13","close":1687.0},{"date":"2024-12-16","close":1665.0},{"date":"2024-12-17","close":1656.0},{"date":"2024-12-18","close":1600.0},{"date":"2024-12-19","close":1515.0},{"date":"2024-12-20","close":1547.0},{"date":"2024-12-23","close":1516.0},{"date":"2024-12-24","close":1490.0},{"date":"2024-12-26","close":1402.0},{"date":"2024-12-27","close":1433.0},{"date":"2024-12-30","close":1405.0},{"date":"2025-01-02","close":1452.0},{"date":"2025-01-03","close":1486.0},{"date":"2025-01-06","close":1539.0},{"date":"2025-01-07","close":1559.0},{"date":"2025-01-08","close":1521.0},{"date":"2025-01-09","close":1547.0},{"date":"2025-01-10","close":1512.0},{"date":"2025-01-13","close":1458.0},{"date":"2025-01-14","close":1419.0},{"date":"2025-01-15","close":1442.0},{"date":"2025-01-16","close":1447.0},{"date":"2025-01-17","close":1402.0},{"date":"2025-01-20","close":1401.0},{"date":"2025-01-21","close":1390.0},{"date":"2025-01-22","close":1337.0},{"date":"2025-01-23","close":1311.0},{"date":"2025-01-24","close":1332.0},{"date":"2025-01-31","close":1315.0},{"date":"2025-02-03","close":1254.0},{"date":"2025-02-04","close":1263.0},{"date":"2025-02-05","close":1376.0},{"date":"2025-02-06","close":1266.0},{"date":"2025-02-07","close":1215.0},{"date":"2025-02-10","close":1218.0},{"date":"2025-02-11","close":1195.0},{"date":"2025-02-12","close":1189.0},{"date":"2025-02-13","close":1149.0},{"date":"2025-02-14","close":1213.0},{"date":"2025-02-17","close":1213.0},{"date":"2025-02-18","close":1305.0},{"date":"2025-02-19","close":1297.0},{"date":"2025-02-20","close":1267.0},{"date":"2025-02-21","close":1241.0},{"date":"2025-02-24","close":1230.0},{"date":"2025-02-25","close":1188.0},{"date":"2025-02-26","close":1165.0},{"date":"2025-02-27","close":1180.0},{"date":"2025-02-28","close":1145.0},{"date":"2025-03-04","close":1092.0},{"date":"2025-03-05","close":1092.0},{"date":"2025-03-06","close":1130.0},{"date":"2025-03-07","close":1050.0},{"date":"2025-03-10","close":1050.0},{"date":"2025-03-11","close":1012.0},{"date":"2025-03-12","close":1013.0},{"date":"2025-03-13","close":1000.0},{"date":"2025-03-14","close":1022.0},{"date":"2025-03-17","close":1034.0},{"date":"2025-03-18","close":1126.0},{"date":"2025-03-19","close":1081.0},{"date":"2025-03-20","close":1066.0},{"date":"2025-03-21","close":1018.0},{"date":"2025-03-24","close":1030.0},{"date":"2025-03-25","close":1018.0},{"date":"2025-03-26","close":1020.0},{"date":"2025-03-27","close":1040.0},{"date":"2025-03-28","close":1081.0},{"date":"2025-03-31","close":1022.0},{"date":"2025-04-01","close":1050.0},{"date":"2025-04-02","close":1014.0},{"date":"2025-04-03","close":1006.0},{"date":"2025-04-04","close":1070.0},{"date":"2025-04-07","close":1023.0},{"date":"2025-04-08","close":1001.0},{"date":"2025-04-09","close":1149.0},{"date":"2025-04-10","close":1200.0},{"date":"2025-04-11","close":1131.0},{"date":"2025-04-14","close":1142.0},{"date":"2025-04-15","close":1162.0},{"date":"2025-04-16","close":1128.0},{"date":"2025-04-17","close":1111.0},{"date":"2025-04-18","close":1136.0},{"date":"2025-04-21","close":1179.0},{"date":"2025-04-22","close":1154.0},{"date":"2025-04-23","close":1189.0},{"date":"2025-04-24","close":1171.0},{"date":"2025-04-25","close":1155.0},{"date":"2025-04-28","close":1113.0},{"date":"2025-04-29","close":1096.0},{"date":"2025-04-30","close":1120.0},{"date":"2025-05-02","close":1092.0},{"date":"2025-05-07","close":1110.0},{"date":"2025-05-08","close":1190.0},{"date":"2025-05-09","close":1189.0},{"date":"2025-05-12","close":1258.0},{"date":"2025-05-13","close":1221.0},{"date":"2025-05-14","close":1221.0},{"date":"2025-05-15","close":1215.0},{"date":"2025-05-16","close":1184.0},{"date":"2025-05-19","close":1163.0},{"date":"2025-05-20","close":1178.0},{"date":"2025-05-21","close":1152.0},{"date":"2025-05-22","close":1166.0},{"date":"2025-05-23","close":1143.0},{"date":"2025-05-26","close":1143.0},{"date":"2025-05-27","close":1150.0},{"date":"2025-05-28","close":1149.0},{"date":"2025-05-29","close":1164.0},{"date":"2025-05-30","close":1180.0},{"date":"2025-06-02","close":1175.0},{"date":"2025-06-04","close":1210.0},{"date":"2025-06-05","close":1284.0},{"date":"2025-06-09","close":1242.0},{"date":"2025-06-10","close":1245.0},{"date":"2025-06-11","close":1278.0},{"date":"2025-06-12","close":1242.0},{"date":"2025-06-13","close":1217.0},{"date":"2025-06-16","close":1220.0},{"date":"2025-06-17","close":1229.0},{"date":"2025-06-18","close":1230.0},{"date":"2025-06-19","close":1161.0},{"date":"2025-06-20","close":1210.0},{"date":"2025-06-23","close":1186.0},{"date":"2025-06-24","close":1120.0},{"date":"2025-06-25","close":1083.0},{"date":"2025-06-26","close":1137.0},{"date":"2025-06-27","close":1116.0},{"date":"2025-06-30","close":1133.0},{"date":"2025-07-01","close":1132.0},{"date":"2025-07-02","close":1398.0},{"date":"2025-07-03","close":1343.0},{"date":"2025-07-04","close":1330.0},{"date":"2025-07-07","close":1308.0},{"date":"2025-07-08","close":1251.0},{"date":"2025-07-09","close":1290.0},{"date":"2025-07-10","close":1333.0},{"date":"2025-07-11","close":1423.0},{"date":"2025-07-14","close":1526.0},{"date":"2025-07-15","close":1449.0},{"date":"2025-07-16","close":1423.0},{"date":"2025-07-17","close":1407.0},{"date":"2025-07-18","close":1410.0},{"date":"2025-07-21","close":1415.0},{"date":"2025-07-22","close":1402.0},{"date":"2025-07-23","close":1343.0},{"date":"2025-07-24","close":1371.0},{"date":"2025-07-25","close":1420.0},{"date":"2025-07-28","close":1397.0},{"date":"2025-07-29","close":1439.0},{"date":"2025-07-30","close":1395.0},{"date":"2025-07-31","close":1379.0},{"date":"2025-08-01","close":1319.0},{"date":"2025-08-04","close":1301.0},{"date":"2025-08-05","close":1316.0},{"date":"2025-08-06","close":1292.0},{"date":"2025-08-07","close":1292.0},{"date":"2025-08-08","close":1286.0},{"date":"2025-08-11","close":1304.0},{"date":"2025-08-12","close":1257.0},{"date":"2025-08-13","close":1160.0},{"date":"2025-08-14","close":1225.0},{"date":"2025-08-18","close":1284.0},{"date":"2025-08-19","close":1205.0},{"date":"2025-08-20","close":1213.0},{"date":"2025-08-21","close":1191.0},{"date":"2025-08-22","close":1166.0},{"date":"2025-08-25","close":1153.0},{"date":"2025-08-26","close":1125.0},{"date":"2025-08-27","close":1114.0},{"date":"2025-08-28","close":1105.0},{"date":"2025-08-29","close":1100.0},{"date":"2025-09-01","close":1051.0},{"date":"2025-09-02","close":1074.0},{"date":"2025-09-03","close":1111.0},{"date":"2025-09-04","close":1153.0},{"date":"2025-09-05","close":1133.0},{"date":"2025-09-08","close":1100.0},{"date":"2025-09-09","close":1101.0},{"date":"2025-09-10","close":1108.0},{"date":"2025-09-11","close":1050.0},{"date":"2025-09-12","close":1070.0},{"date":"2025-09-15","close":1025.0},{"date":"2025-09-16","close":1022.0},{"date":"2025-09-17","close":1008.0},{"date":"2025-09-18","close":1005.0},{"date":"2025-09-19","close":982.0},{"date":"2025-09-22","close":945.0},{"date":"2025-09-23","close":951.0},{"date":"2025-09-24","close":965.0},{"date":"2025-09-25","close":948.0},{"date":"2025-09-26","close":927.0},{"date":"2025-09-29","close":920.0},{"date":"2025-09-30","close":915.0},{"date":"2025-10-01","close":925.0},{"date":"2025-10-02","close":933.0},{"date":"2025-10-10","close":883.0},{"date":"2025-10-13","close":880.0},{"date":"2025-10-14","close":864.0},{"date":"2025-10-15","close":881.0},{"date":"2025-10-16","close":855.0},{"date":"2025-10-17","close":824.0},{"date":"2025-10-20","close":832.0},{"date":"2025-10-21","close":797.0},{"date":"2025-10-22","close":799.0},{"date":"2025-10-23","close":777.0},{"date":"2025-10-24","close":764.0},{"date":"2025-10-27","close":739.0},{"date":"2025-10-28","close":706.0},{"date":"2025-10-29","close":719.0},{"date":"2025-10-30","close":657.0},{"date":"2025-10-31","close":650.0},{"date":"2025-11-03","close":624.0},{"date":"2025-11-04","close":625.0},{"date":"2025-11-05","close":616.0},{"date":"2025-11-06","close":575.0},{"date":"2025-11-07","close":570.0},{"date":"2025-11-10","close":583.0},{"date":"2025-11-11","close":537.0},{"date":"2025-11-12","close":531.0},{"date":"2025-11-13","close":537.0},{"date":"2025-11-14","close":516.0},{"date":"2025-11-17","close":493.0},{"date":"2025-11-18","close":487.0},{"date":"2025-11-19","close":484.0},{"date":"2025-11-20","close":468.0},{"date":"2025-11-21","close":478.0},{"date":"2025-11-24","close":447.0},{"date":"2025-11-25","close":450.0},{"date":"2025-11-26","close":465.0},{"date":"2025-11-27","close":452.0},{"date":"2025-11-28","close":464.0},{"date":"2025-12-01","close":419.0},{"date":"2025-12-02","close":415.0},{"date":"2025-12-03","close":417.0},{"date":"2025-12-04","close":397.0},{"date":"2025-12-05","close":388.0},{"date":"2025-12-08","close":378.0},{"date":"2025-12-09","close":399.0},{"date":"2025-12-10","close":397.0},{"date":"2025-12-11","close":411.0},{"date":"2025-12-12","close":378.0},{"date":"2025-12-15","close":353.0},{"date":"2025-12-16","close":368.0},{"date":"2025-12-17","close":355.0},{"date":"2025-12-18","close":350.0},{"date":"2025-12-19","close":369.0},{"date":"2025-12-22","close":355.0},{"date":"2025-12-23","close":340.0},{"date":"2025-12-24","close":343.0},{"date":"2025-12-26","close":338.0},{"date":"2025-12-29","close":354.0},{"date":"2025-12-30","close":347.0},{"date":"2026-01-02","close":362.0},{"date":"2026-01-05","close":377.0},{"date":"2026-01-06","close":355.0},{"date":"2026-01-07","close":346.0},{"date":"2026-01-08","close":335.0},{"date":"2026-01-09","close":337.0},{"date":"2026-01-12","close":380.0},{"date":"2026-01-13","close":360.0},{"date":"2026-01-14","close":355.0},{"date":"2026-01-15","close":339.0},{"date":"2026-01-16","close":363.0},{"date":"2026-01-19","close":387.0},{"date":"2026-01-20","close":455.0},{"date":"2026-01-21","close":399.0},{"date":"2026-01-22","close":373.0},{"date":"2026-01-23","close":368.0},{"date":"2026-01-26","close":385.0},{"date":"2026-01-27","close":382.0},{"date":"2026-01-28","close":390.0},{"date":"2026-01-29","close":392.0},{"date":"2026-01-30","close":380.0},{"date":"2026-02-02","close":355.0},{"date":"2026-02-03","close":368.0},{"date":"2026-02-04","close":342.0},{"date":"2026-02-05","close":370.0},{"date":"2026-02-06","close":359.0},{"date":"2026-02-09","close":3380.0},{"date":"2026-02-10","close":3380.0},{"date":"2026-02-11","close":2670.0},{"date":"2026-02-12","close":2600.0},{"date":"2026-02-13","close":2380.0},{"date":"2026-02-19","close":2120.0},{"date":"2026-02-20","close":2190.0},{"date":"2026-02-23","close":2270.0},{"date":"2026-02-24","close":2540.0},{"date":"2026-02-25","close":2200.0},{"date":"2026-02-26","close":2250.0},{"date":"2026-02-27","close":2190.0},{"date":"2026-03-03","close":2010.0},{"date":"2026-03-04","close":1830.0},{"date":"2026-03-05","close":2120.0},{"date":"2026-03-06","close":2070.0},{"date":"2026-03-09","close":2050.0},{"date":"2026-03-10","close":2060.0},{"date":"2026-03-11","close":2050.0},{"date":"2026-03-12","close":2020.0},{"date":"2026-03-13","close":2030.0},{"date":"2026-03-16","close":2020.0},{"date":"2026-03-17","close":2060.0},{"date":"2026-03-18","close":2000.0},{"date":"2026-03-19","close":1960.0},{"date":"2026-03-20","close":2220.0},{"date":"2026-03-23","close":2060.0},{"date":"2026-03-24","close":2000.0},{"date":"2026-03-25","close":1950.0},{"date":"2026-03-26","close":2020.0},{"date":"2026-03-27","close":1950.0},{"date":"2026-03-30","close":1890.0},{"date":"2026-03-31","close":1780.0},{"date":"2026-04-01","close":1710.0},{"date":"2026-04-02","close":1740.0},{"date":"2026-04-03","close":1660.0},{"date":"2026-04-06","close":1560.0},{"date":"2026-04-07","close":1530.0},{"date":"2026-04-08","close":1450.0},{"date":"2026-04-09","close":1880.0},{"date":"2026-04-10","close":2440.0},{"date":"2026-04-13","close":2280.0},{"date":"2026-04-14","close":2280.0},{"date":"2026-04-15","close":2280.0},{"date":"2026-04-16","close":2280.0},{"date":"2026-04-17","close":2280.0},{"date":"2026-04-20","close":2280.0},{"date":"2026-04-21","close":2280.0},{"date":"2026-04-22","close":2280.0},{"date":"2026-04-23","close":2280.0},{"date":"2026-04-24","close":2280.0},{"date":"2026-04-27","close":2280.0},{"date":"2026-04-28","close":2280.0},{"date":"2026-04-29","close":2280.0},{"date":"2026-04-30","close":2280.0},{"date":"2026-05-04","close":2280.0},{"date":"2026-05-06","close":2280.0},{"date":"2026-05-07","close":2280.0},{"date":"2026-05-08","close":1880.0},{"date":"2026-05-11","close":1463.0},{"date":"2026-05-12","close":1445.0},{"date":"2026-05-13","close":1878.0},{"date":"2026-05-14","close":1645.0},{"date":"2026-05-15","close":1487.0},{"date":"2026-05-18","close":1381.0},{"date":"2026-05-19","close":1355.0},{"date":"2026-05-20","close":1322.0},{"date":"2026-05-21","close":1339.0},{"date":"2026-05-22","close":1416.0},{"date":"2026-05-26","close":1609.0},{"date":"2026-05-27","close":1461.0},{"date":"2026-05-28","close":1405.0},{"date":"2026-05-29","close":1396.0},{"date":"2026-06-01","close":1252.0},{"date":"2026-06-02","close":1096.0},{"date":"2026-06-04","close":1096.0},{"date":"2026-06-05","close":1089.0},{"date":"2026-06-08","close":940.0},{"date":"2026-06-09","close":981.0},{"date":"2026-06-10","close":955.0},{"date":"2026-06-11","close":968.0},{"date":"2026-06-12","close":978.0},{"date":"2026-06-15","close":975.0},{"date":"2026-06-16","close":1014.0},{"date":"2026-06-17","close":983.0},{"date":"2026-06-18","close":936.0},{"date":"2026-06-19","close":841.0},{"date":"2026-06-22","close":798.0},{"date":"2026-06-23","close":771.0},{"date":"2026-06-24","close":760.0},{"date":"2026-06-25","close":988.0},{"date":"2026-06-26","close":1284.0},{"date":"2026-06-29","close":1669.0},{"date":"2026-06-30","close":2165.0},{"date":"2026-07-01","close":2510.0},{"date":"2026-07-02","close":2610.0},{"date":"2026-07-03","close":2520.0},{"date":"2026-07-06","close":2700.0},{"date":"2026-07-07","close":2600.0},{"date":"2026-07-08","close":2425.0},{"date":"2026-07-09","close":2400.0},{"date":"2026-07-10","close":2400.0},{"date":"2026-07-13","close":2485.0},{"date":"2026-07-14","close":2730.0},{"date":"2026-07-15","close":2920.0},{"date":"2026-07-16","close":3080.0},{"date":"2026-07-20","close":2900.0},{"date":"2026-07-21","close":2875.0},{"date":"2026-07-22","close":3085.0},{"date":"2026-07-23","close":2960.0},{"date":"2026-07-24","close":3100.0},{"date":"2026-07-27","close":3155.0},{"date":"2026-07-28","close":3200.0},{"date":"2026-07-29","close":3140.0},{"date":"2026-07-30","close":3145.0},{"date":"2026-07-31","close":3150.0},{"date":"2026-08-03","close":3205.0},{"date":"2026-08-04","close":3535.0},{"date":"2026-08-05","close":3730.0},{"date":"2026-08-06","close":3695.0},{"date":"2026-08-07","close":3670.0},{"date":"2026-08-10","close":3670.0},{"date":"2026-08-11","close":3855.0},{"date":"2026-08-12","close":4025.0},{"date":"2026-08-13","close":4050.0},{"date":"2026-08-14","close":4050.0},{"date":"2026-08-18","close":3870.0},{"date":"2026-08-19","close":3855.0},{"date":"2026-08-20","close":3700.0},{"date":"2026-08-21","close":3780.0},{"date":"2026-08-24","close":3665.0},{"date":"2026-08-25","close":3620.0},{"date":"2026-08-26","close":3545.0},{"date":"2026-08-27","close":3460.0},{"date":"2026-08-28","close":3550.0},{"date":"2026-08-31","close":3385.0},{"date":"2026-09-01","close":2910.0},{"date":"2026-09-02","close":2675.0},{"date":"2026-09-03","close":2770.0},{"date":"2026-09-04","close":3005.0},{"date":"2026-09-07","close":2935.0},{"date":"2026-09-08","close":3015.0},{"date":"2026-09-09","close":3025.0},{"date":"2026-09-10","close":3065.0},{"date":"2026-09-11","close":3200.0},{"date":"2026-09-14","close":3185.0},{"date":"2026-09-15","close":3015.0},{"date":"2026-09-16","close":2870.0},{"date":"2026-09-17","close":2900.0},{"date":"2026-09-18","close":2880.0},{"date":"2026-09-21","close":2740.0},{"date":"2026-09-22","close":2415.0},{"date":"2026-09-23","close":2020.0},{"date":"2026-09-28","close":1415.0},{"date":"2026-09-29","close":991.0},{"date":"2026-09-30","close":810.0},{"date":"2026-10-01","close":832.0},{"date":"2026-10-02","close":818.0},{"date":"2026-10-06","close":872.0},{"date":"2026-10-07","close":881.0},{"date":"2026-10-08","close":835.0},{"date":"2026-10-12","close":832.0},{"date":"2026-10-13","close":823.0},{"date":"2026-10-14","close":800.0},{"date":"2026-10-15","close":748.0},{"date":"2026-10-16","close":796.0},{"date":"2026-10-19","close":729.0},{"date":"2026-10-20","close":673.0},{"date":"2026-10-21","close":684.0},{"date":"2026-10-22","close":638.0},{"date":"2026-10-23","close":642.0}],"chart_data":[{"date":"2024-10-23","open":1030,"high":1079,"low":994,"close":1000,"volume":1237209,"rsi_14":37.56,"sma_20":1103.85,"sma_60":1332.3,"sma_120":1706.71},{"date":"2024-10-24","open":1000,"high":1013,"low":980,"close":992,"volume":747400,"rsi_14":38.79,"sma_20":1092.7,"sma_60":1320.55,"sma_120":1697.93},{"date":"2024-10-25","open":1003,"high":1011,"low":986,"close":993,"volume":418679,"rsi_14":42.64,"sma_20":1080.55,"sma_60":1309.43,"sma_120":1689.62},{"date":"2024-10-28","open":1003,"high":1030,"low":995,"close":1014,"volume":530733,"rsi_14":31.99,"sma_20":1070.4,"sma_60":1299.57,"sma_120":1681.52},{"date":"2024-10-29","open":1042,"high":1042,"low":992,"close":996,"volume":459262,"rsi_14":43.33,"sma_20":1058.3,"sma_60":1289.5,"sma_120":1672.78},{"date":"2024-10-30","open":996,"high":1004,"low":988,"close":988,"volume":501061,"rsi_14":39.06,"sma_20":1047.15,"sma_60":1276.55,"sma_120":1663.72},{"date":"2024-10-31","open":988,"high":1030,"low":968,"close":1006,"volume":903617,"rsi_14":48.97,"sma_20":1040.0,"sma_60":1262.37,"sma_120":1654.43},{"date":"2024-11-01","open":1020,"high":1020,"low":985,"close":998,"volume":447875,"rsi_14":37.2,"sma_20":1033.8,"sma_60":1249.7,"sma_120":1645.42},{"date":"2024-11-04","open":1000,"high":1045,"low":988,"close":1026,"volume":758281,"rsi_14":38.67,"sma_20":1031.55,"sma_60":1238.82,"sma_120":1638.22},{"date":"2024-11-05","open":1023,"high":1150,"low":1020,"close":1110,"volume":4531121,"rsi_14":55.96,"sma_20":1028.3,"sma_60":1230.45,"sma_120":1631.38},{"date":"2024-11-06","open":1101,"high":1135,"low":1006,"close":1010,"volume":2103026,"rsi_14":43.78,"sma_20":1026.8,"sma_60":1223.9,"sma_120":1623.86},{"date":"2024-11-07","open":1011,"high":1019,"low":944,"close":956,"volume":1649541,"rsi_14":43.06,"sma_20":1021.7,"sma_60":1214.58,"sma_120":1614.58},{"date":"2024-11-08","open":975,"high":1037,"low":970,"close":990,"volume":1062909,"rsi_14":48.44,"sma_20":1020.6,"sma_60":1205.75,"sma_120":1605.45},{"date":"2024-11-11","open":1037,"high":1287,"low":1011,"close":1287,"volume":25409170,"rsi_14":67.65,"sma_20":1031.85,"sma_60":1202.92,"sma_120":1598.67},{"date":"2024-11-12","open":1301,"high":1420,"low":1211,"close":1275,"volume":22100109,"rsi_14":69.9,"sma_20":1041.4,"sma_60":1199.15,"sma_120":1590.34},{"date":"2024-11-13","open":1265,"high":1289,"low":1150,"close":1239,"volume":5715018,"rsi_14":67.18,"sma_20":1049.8,"sma_60":1194.53,"sma_120":1581.96},{"date":"2024-11-14","open":1240,"high":1319,"low":1157,"close":1319,"volume":4718030,"rsi_14":70.43,"sma_20":1062.65,"sma_60":1192.27,"sma_120":1573.74},{"date":"2024-11-15","open":1319,"high":1360,"low":1239,"close":1254,"volume":3893618,"rsi_14":64.25,"sma_20":1074.6,"sma_60":1187.98,"sma_120":1565.36},{"date":"2024-11-18","open":1313,"high":1355,"low":1250,"close":1260,"volume":2753077,"rsi_14":65.9,"sma_20":1087.4,"sma_60":1184.55,"sma_120":1557.94},{"date":"2024-11-19","open":1249,"high":1260,"low":1185,"close":1215,"volume":1649289,"rsi_14":63.09,"sma_20":1096.4,"sma_60":1180.82,"sma_120":1550.4},{"date":"2024-11-20","open":1215,"high":1520,"low":1203,"close":1402,"volume":19282623,"rsi_14":69.11,"sma_20":1116.5,"sma_60":1179.72,"sma_120":1544.79},{"date":"2024-11-21","open":1380,"high":1466,"low":1344,"close":1369,"volume":4709343,"rsi_14":67.48,"sma_20":1135.35,"sma_60":1178.42,"sma_120":1537.91},{"date":"2024-11-22","open":1350,"high":1468,"low":1332,"close":1450,"volume":6307489,"rsi_14":69.03,"sma_20":1158.2,"sma_60":1178.73,"sma_120":1532.58},{"date":"2024-11-25","open":1590,"high":1789,"low":1236,"close":1300,"volume":33765339,"rsi_14":58.05,"sma_20":1172.5,"sma_60":1175.63,"sma_120":1526.16},{"date":"2024-11-26","open":1315,"high":1524,"low":1250,"close":1488,"volume":15708388,"rsi_14":68.85,"sma_20":1197.1,"sma_60":1176.77,"sma_120":1520.72},{"date":"2024-11-27","open":1718,"high":1800,"low":1598,"close":1781,"volume":25369359,"rsi_14":77.37,"sma_20":1236.75,"sma_60":1184.27,"sma_120":1516.69},{"date":"2024-11-28","open":1783,"high":1920,"low":1630,"close":1654,"volume":18161920,"rsi_14":70.75,"sma_20":1269.15,"sma_60":1190.15,"sma_120":1510.6},{"date":"2024-11-29","open":1655,"high":1720,"low":1574,"close":1645,"volume":5476928,"rsi_14":63.64,"sma_20":1301.5,"sma_60":1195.22,"sma_120":1505.18},{"date":"2024-12-02","open":1646,"high":1763,"low":1646,"close":1725,"volume":4761079,"rsi_14":66.3,"sma_20":1336.45,"sma_60":1200.9,"sma_120":1501.14},{"date":"2024-12-03","open":1765,"high":2085,"low":1765,"close":1994,"volume":23386160,"rsi_14":73.4,"sma_20":1380.65,"sma_60":1210.8,"sma_120":1497.97},{"date":"2024-12-04","open":1926,"high":1993,"low":1855,"close":1910,"volume":7020572,"rsi_14":68.27,"sma_20":1425.65,"sma_60":1219.93,"sma_120":1494.84},{"date":"2024-12-05","open":2025,"high":2060,"low":1655,"close":1888,"volume":10073661,"rsi_14":70.14,"sma_20":1472.25,"sma_60":1229.53,"sma_120":1489.58},{"date":"2024-12-06","open":1877,"high":1889,"low":1711,"close":1724,"volume":3311423,"rsi_14":63.39,"sma_20":1508.95,"sma_60":1236.85,"sma_120":1483.36},{"date":"2024-12-09","open":1658,"high":1700,"low":1500,"close":1500,"volume":4414548,"rsi_14":57.46,"sma_20":1519.6,"sma_60":1241.02,"sma_120":1475.15},{"date":"2024-12-10","open":1492,"high":1567,"low":1453,"close":1509,"volume":4045064,"rsi_14":53.09,"sma_20":1531.3,"sma_60":1246.07,"sma_120":1468.47},{"date":"2024-12-11","open":1511,"high":1609,"low":1454,"close":1482,"volume":3255615,"rsi_14":53.27,"sma_20":1543.45,"sma_60":1250.6,"sma_120":1461.7},{"date":"2024-12-12","open":1520,"high":1874,"low":1508,"close":1740,"volume":13721529,"rsi_14":57.62,"sma_20":1564.5,"sma_60":1259.57,"sma_120":1456.74},{"date":"2024-12-13","open":1800,"high":1838,"low":1663,"close":1687,"volume":4758603,"rsi_14":60.71,"sma_20":1586.15,"sma_60":1266.6,"sma_120":1451.26},{"date":"2024-12-16","open":1700,"high":1744,"low":1654,"close":1665,"volume":2678506,"rsi_14":55.39,"sma_20":1606.4,"sma_60":1273.02,"sma_120":1446.01},{"date":"2024-12-17","open":1640,"high":1763,"low":1552,"close":1656,"volume":6413707,"rsi_14":45.39,"sma_20":1628.45,"sma_60":1280.3,"sma_120":1439.93},{"date":"2024-12-18","open":1638,"high":1652,"low":1590,"close":1600,"volume":1624183,"rsi_14":47.9,"sma_20":1638.35,"sma_60":1286.23,"sma_120":1433.31},{"date":"2024-12-19","open":1570,"high":1594,"low":1515,"close":1515,"volume":1388846,"rsi_14":45.23,"sma_20":1645.65,"sma_60":1291.23,"sma_120":1426.68},{"date":"2024-12-20","open":1501,"high":1557,"low":1474,"close":1547,"volume":1654020,"rsi_14":43.23,"sma_20":1650.5,"sma_60":1296.42,"sma_120":1422.83},{"date":"2024-12-23","open":1531,"high":1584,"low":1505,"close":1516,"volume":996806,"rsi_14":27.79,"sma_20":1661.3,"sma_60":1301.4,"sma_120":1419.33},{"date":"2024-12-24","open":1503,"high":1547,"low":1487,"close":1490,"volume":939627,"rsi_14":29.37,"sma_20":1661.4,"sma_60":1305.6,"sma_120":1415.41},{"date":"2024-12-26","open":1490,"high":1516,"low":1400,"close":1402,"volume":1365932,"rsi_14":27.58,"sma_20":1642.45,"sma_60":1308.78,"sma_120":1411.27},{"date":"2024-12-27","open":1400,"high":1443,"low":1372,"close":1433,"volume":1017565,"rsi_14":34.7,"sma_20":1631.4,"sma_60":1313.52,"sma_120":1407.71},{"date":"2024-12-30","open":1400,"high":1443,"low":1387,"close":1405,"volume":872257,"rsi_14":43.71,"sma_20":1619.4,"sma_60":1318.23,"sma_120":1403.97},{"date":"2025-01-02","open":1405,"high":1476,"low":1405,"close":1452,"volume":824537,"rsi_14":46.41,"sma_20":1605.75,"sma_60":1324.58,"sma_120":1401.31},{"date":"2025-01-03","open":1452,"high":1530,"low":1452,"close":1486,"volume":871500,"rsi_14":50.25,"sma_20":1580.35,"sma_60":1329.77,"sma_120":1399.08},{"date":"2025-01-06","open":1487,"high":1556,"low":1487,"close":1539,"volume":1045855,"rsi_14":33.11,"sma_20":1561.8,"sma_60":1338.08,"sma_120":1396.78},{"date":"2025-01-07","open":1547,"high":1588,"low":1532,"close":1559,"volume":827707,"rsi_14":38.61,"sma_20":1545.35,"sma_60":1346.43,"sma_120":1393.97},{"date":"2025-01-08","open":1560,"high":1580,"low":1511,"close":1521,"volume":687666,"rsi_14":37.54,"sma_20":1535.2,"sma_60":1354.92,"sma_120":1391.32},{"date":"2025-01-09","open":1534,"high":1591,"low":1488,"close":1547,"volume":893161,"rsi_14":40.84,"sma_20":1537.55,"sma_60":1363.0,"sma_120":1388.81},{"date":"2025-01-10","open":1560,"high":1566,"low":1500,"close":1512,"volume":709652,"rsi_14":42.33,"sma_20":1537.7,"sma_60":1370.13,"sma_120":1386.4},{"date":"2025-01-13","open":1512,"high":1512,"low":1431,"close":1458,"volume":740663,"rsi_14":44.75,"sma_20":1536.5,"sma_60":1376.58,"sma_120":1383.53},{"date":"2025-01-14","open":1433,"high":1489,"low":1416,"close":1419,"volume":591298,"rsi_14":38.36,"sma_20":1520.45,"sma_60":1382.53,"sma_120":1380.68},{"date":"2025-01-15","open":1406,"high":1442,"low":1381,"close":1442,"volume":689157,"rsi_14":43.17,"sma_20":1508.2,"sma_60":1389.65,"sma_120":1378.53},{"date":"2025-01-16","open":1457,"high":1518,"low":1437,"close":1447,"volume":1086783,"rsi_14":45.87,"sma_20":1497.3,"sma_60":1397.03,"sma_120":1376.92},{"date":"2025-01-17","open":1448,"high":1448,"low":1397,"close":1402,"volume":754414,"rsi_14":50.0,"sma_20":1484.6,"sma_60":1403.15,"sma_120":1373.84},{"date":"2025-01-20","open":1420,"high":1425,"low":1390,"close":1401,"volume":524178,"rsi_14":46.43,"sma_20":1474.65,"sma_60":1409.83,"sma_120":1371.07},{"date":"2025-01-21","open":1401,"high":1410,"low":1384,"close":1390,"volume":486179,"rsi_14":48.26,"sma_20":1468.4,"sma_60":1416.47,"sma_120":1368.51},{"date":"2025-01-22","open":1390,"high":1399,"low":1337,"close":1337,"volume":902999,"rsi_14":36.84,"sma_20":1457.9,"sma_60":1422.2,"sma_120":1365.82},{"date":"2025-01-23","open":1333,"high":1357,"low":1311,"close":1311,"volume":780382,"rsi_14":29.6,"sma_20":1447.65,"sma_60":1427.15,"sma_120":1363.36},{"date":"2025-01-24","open":1350,"high":1350,"low":1276,"close":1332,"volume":1153678,"rsi_14":23.93,"sma_20":1439.75,"sma_60":1432.75,"sma_120":1361.12},{"date":"2025-01-31","open":1332,"high":1339,"low":1303,"close":1315,"volume":604502,"rsi_14":19.04,"sma_20":1435.4,"sma_60":1438.2,"sma_120":1357.38},{"date":"2025-02-03","open":1265,"high":1299,"low":1239,"close":1254,"volume":1010183,"rsi_14":17.99,"sma_20":1426.45,"sma_60":1442.33,"sma_120":1352.35},{"date":"2025-02-04","open":1257,"high":1280,"low":1250,"close":1263,"volume":576211,"rsi_14":14.5,"sma_20":1419.35,"sma_60":1446.75,"sma_120":1348.22},{"date":"2025-02-05","open":1268,"high":1389,"low":1268,"close":1376,"volume":1429986,"rsi_14":35.77,"sma_20":1415.55,"sma_60":1452.58,"sma_120":1345.7},{"date":"2025-02-06","open":1366,"high":1370,"low":1240,"close":1266,"volume":1522467,"rsi_14":32.02,"sma_20":1404.55,"sma_60":1455.18,"sma_120":1342.82},{"date":"2025-02-07","open":1267,"high":1278,"low":1204,"close":1215,"volume":989412,"rsi_14":31.32,"sma_20":1388.35,"sma_60":1458.6,"sma_120":1341.25},{"date":"2025-02-10","open":1210,"high":1228,"low":1183,"close":1218,"volume":624357,"rsi_14":28.71,"sma_20":1371.3,"sma_60":1462.97,"sma_120":1338.78},{"date":"2025-02-11","open":1220,"high":1244,"low":1193,"close":1195,"volume":624563,"rsi_14":26.84,"sma_20":1355.0,"sma_60":1466.38,"sma_120":1336.07},{"date":"2025-02-12","open":1195,"high":1214,"low":1166,"close":1189,"volume":563291,"rsi_14":28.91,"sma_20":1337.1,"sma_60":1464.75,"sma_120":1333.83},{"date":"2025-02-13","open":1183,"high":1200,"low":1140,"close":1149,"volume":1067147,"rsi_14":26.84,"sma_20":1318.95,"sma_60":1462.65,"sma_120":1330.9},{"date":"2025-02-14","open":1142,"high":1256,"low":1142,"close":1213,"volume":1658236,"rsi_14":35.18,"sma_20":1306.7,"sma_60":1462.22,"sma_120":1328.38},{"date":"2025-02-17","open":1220,"high":1231,"low":1201,"close":1213,"volume":539387,"rsi_14":38.6,"sma_20":1296.4,"sma_60":1460.45,"sma_120":1326.36},{"date":"2025-02-18","open":1222,"high":1317,"low":1195,"close":1305,"volume":1307225,"rsi_14":49.51,"sma_20":1289.55,"sma_60":1461.3,"sma_120":1324.64},{"date":"2025-02-19","open":1312,"high":1391,"low":1284,"close":1297,"volume":1762642,"rsi_14":47.07,"sma_20":1282.05,"sma_60":1461.92,"sma_120":1323.23},{"date":"2025-02-20","open":1340,"high":1360,"low":1255,"close":1267,"volume":811671,"rsi_14":46.07,"sma_20":1275.3,"sma_60":1462.78,"sma_120":1321.8},{"date":"2025-02-21","open":1267,"high":1290,"low":1240,"close":1241,"volume":560233,"rsi_14":48.87,"sma_20":1267.3,"sma_60":1460.1,"sma_120":1319.91},{"date":"2025-02-24","open":1242,"high":1243,"low":1210,"close":1230,"volume":400962,"rsi_14":47.14,"sma_20":1259.3,"sma_60":1457.78,"sma_120":1318.1},{"date":"2025-02-25","open":1229,"high":1229,"low":1180,"close":1188,"volume":656829,"rsi_14":31.42,"sma_20":1251.85,"sma_60":1453.42,"sma_120":1316.08},{"date":"2025-02-26","open":1188,"high":1188,"low":1145,"close":1165,"volume":672312,"rsi_14":37.95,"sma_20":1244.55,"sma_60":1451.17,"sma_120":1313.4},{"date":"2025-02-27","open":1165,"high":1192,"low":1142,"close":1180,"volume":631546,"rsi_14":45.43,"sma_20":1236.95,"sma_60":1446.03,"sma_120":1311.4},{"date":"2025-02-28","open":1180,"high":1182,"low":1133,"close":1145,"volume":457690,"rsi_14":41.2,"sma_20":1228.45,"sma_60":1435.43,"sma_120":1309.85},{"date":"2025-03-04","open":1141,"high":1144,"low":1050,"close":1092,"volume":775874,"rsi_14":38.43,"sma_20":1220.35,"sma_60":1426.07,"sma_120":1308.11},{"date":"2025-03-05","open":1108,"high":1117,"low":1038,"close":1092,"volume":463418,"rsi_14":38.95,"sma_20":1211.8,"sma_60":1416.85,"sma_120":1306.03},{"date":"2025-03-06","open":1092,"high":1152,"low":1055,"close":1130,"volume":628110,"rsi_14":47.83,"sma_20":1199.5,"sma_60":1406.93,"sma_120":1303.92},{"date":"2025-03-07","open":1131,"high":1148,"low":1050,"close":1050,"volume":847875,"rsi_14":32.01,"sma_20":1188.7,"sma_60":1391.2,"sma_120":1301.0},{"date":"2025-03-10","open":1050,"high":1081,"low":1020,"close":1050,"volume":675775,"rsi_14":32.01,"sma_20":1180.45,"sma_60":1376.87,"sma_120":1298.4},{"date":"2025-03-11","open":1000,"high":1042,"low":1000,"close":1012,"volume":786482,"rsi_14":13.28,"sma_20":1170.15,"sma_60":1362.27,"sma_120":1295.9},{"date":"2025-03-12","open":1012,"high":1048,"low":1003,"close":1013,"volume":608955,"rsi_14":13.78,"sma_20":1161.05,"sma_60":1350.42,"sma_120":1293.63},{"date":"2025-03-13","open":1004,"high":1045,"low":1000,"close":1000,"volume":647767,"rsi_14":14.4,"sma_20":1151.6,"sma_60":1342.08,"sma_120":1291.55},{"date":"2025-03-14","open":1000,"high":1056,"low":998,"close":1022,"volume":659667,"rsi_14":20.49,"sma_20":1145.25,"sma_60":1333.97,"sma_120":1290.02},{"date":"2025-03-17","open":1025,"high":1063,"low":1025,"close":1034,"volume":468517,"rsi_14":23.66,"sma_20":1136.3,"sma_60":1326.5,"sma_120":1288.55},{"date":"2025-03-18","open":1025,"high":1132,"low":1021,"close":1126,"volume":1143239,"rsi_14":42.65,"sma_20":1131.95,"sma_60":1316.27,"sma_120":1287.92},{"date":"2025-03-19","open":1145,"high":1145,"low":1072,"close":1081,"volume":538097,"rsi_14":40.54,"sma_20":1120.75,"sma_60":1306.17,"sma_120":1286.38},{"date":"2025-03-20","open":1071,"high":1087,"low":1051,"close":1066,"volume":509484,"rsi_14":37.16,"sma_20":1109.2,"sma_60":1296.18,"sma_120":1284.6},{"date":"2025-03-21","open":1066,"high":1070,"low":978,"close":1018,"volume":1197516,"rsi_14":36.11,"sma_20":1096.75,"sma_60":1285.55,"sma_120":1282.92},{"date":"2025-03-24","open":1109,"high":1109,"low":1030,"close":1030,"volume":884191,"rsi_14":42.55,"sma_20":1086.2,"sma_60":1276.05,"sma_120":1281.14},{"date":"2025-03-25","open":1030,"high":1069,"low":1017,"close":1018,"volume":429660,"rsi_14":41.36,"sma_20":1075.6,"sma_60":1267.77,"sma_120":1279.5},{"date":"2025-03-26","open":1045,"high":1045,"low":1010,"close":1020,"volume":335167,"rsi_14":35.97,"sma_20":1067.2,"sma_60":1258.98,"sma_120":1277.7},{"date":"2025-03-27","open":1015,"high":1079,"low":1015,"close":1040,"volume":621769,"rsi_14":48.49,"sma_20":1060.95,"sma_60":1251.05,"sma_120":1276.22},{"date":"2025-03-28","open":1040,"high":1084,"low":1016,"close":1081,"volume":553816,"rsi_14":54.16,"sma_20":1056.0,"sma_60":1244.23,"sma_120":1274.92},{"date":"2025-03-31","open":1080,"high":1080,"low":1019,"close":1022,"volume":648864,"rsi_14":51.27,"sma_20":1049.85,"sma_60":1237.9,"sma_120":1273.34},{"date":"2025-04-01","open":1022,"high":1060,"low":1022,"close":1050,"volume":355502,"rsi_14":54.39,"sma_20":1047.75,"sma_60":1231.52,"sma_120":1272.52},{"date":"2025-04-02","open":1050,"high":1050,"low":1000,"close":1014,"volume":846360,"rsi_14":51.58,"sma_20":1043.85,"sma_60":1225.0,"sma_120":1271.62},{"date":"2025-04-03","open":1000,"high":1040,"low":978,"close":1006,"volume":790997,"rsi_14":48.14,"sma_20":1037.65,"sma_60":1217.57,"sma_120":1271.08},{"date":"2025-04-04","open":1000,"high":1070,"low":971,"close":1070,"volume":1078218,"rsi_14":53.73,"sma_20":1038.65,"sma_60":1210.63,"sma_120":1270.2},{"date":"2025-04-07","open":1060,"high":1060,"low":1012,"close":1023,"volume":1033882,"rsi_14":38.22,"sma_20":1037.3,"sma_60":1202.03,"sma_120":1270.06},{"date":"2025-04-08","open":1015,"high":1061,"low":989,"close":1001,"volume":1165339,"rsi_14":40.34,"sma_20":1036.75,"sma_60":1192.73,"sma_120":1269.58},{"date":"2025-04-09","open":1000,"high":1175,"low":970,"close":1149,"volume":8301535,"rsi_14":57.59,"sma_20":1043.55,"sma_60":1186.53,"sma_120":1270.72},{"date":"2025-04-10","open":1163,"high":1279,"low":1108,"close":1200,"volume":5297785,"rsi_14":66.55,"sma_20":1053.55,"sma_60":1180.75,"sma_120":1271.88},{"date":"2025-04-11","open":1204,"high":1220,"low":1121,"close":1131,"volume":1804027,"rsi_14":58.32,"sma_20":1059.0,"sma_60":1174.4,"sma_120":1272.27},{"date":"2025-04-14","open":1131,"high":1150,"low":1111,"close":1142,"volume":889731,"rsi_14":60.23,"sma_20":1064.4,"sma_60":1169.13,"sma_120":1272.86},{"date":"2025-04-15","open":1144,"high":1182,"low":1118,"close":1162,"volume":1232311,"rsi_14":61.38,"sma_20":1066.2,"sma_60":1164.85,"sma_120":1273.69},{"date":"2025-04-16","open":1146,"high":1166,"low":1120,"close":1128,"volume":821045,"rsi_14":56.9,"sma_20":1068.55,"sma_60":1159.62,"sma_120":1274.63},{"date":"2025-04-17","open":1135,"high":1135,"low":1082,"close":1111,"volume":1234323,"rsi_14":52.44,"sma_20":1070.8,"sma_60":1154.02,"sma_120":1275.53},{"date":"2025-04-18","open":1116,"high":1142,"low":1106,"close":1136,"volume":505222,"rsi_14":59.83,"sma_20":1076.7,"sma_60":1149.58,"sma_120":1276.37},{"date":"2025-04-21","open":1137,"high":1235,"low":1137,"close":1179,"volume":2379298,"rsi_14":60.84,"sma_20":1084.15,"sma_60":1145.88,"sma_120":1277.86},{"date":"2025-04-22","open":1177,"high":1177,"low":1101,"close":1154,"volume":1572156,"rsi_14":61.99,"sma_20":1090.95,"sma_60":1141.95,"sma_120":1279.21},{"date":"2025-04-23","open":1152,"high":1190,"low":1141,"close":1189,"volume":981101,"rsi_14":64.98,"sma_20":1099.4,"sma_60":1139.48,"sma_120":1280.84},{"date":"2025-04-24","open":1198,"high":1199,"low":1162,"close":1171,"volume":765293,"rsi_14":58.94,"sma_20":1105.95,"sma_60":1137.15,"sma_120":1282.15},{"date":"2025-04-25","open":1172,"high":1188,"low":1151,"close":1155,"volume":477910,"rsi_14":62.36,"sma_20":1109.65,"sma_60":1134.2,"sma_120":1283.47},{"date":"2025-04-28","open":1155,"high":1170,"low":1112,"close":1113,"volume":825624,"rsi_14":60.11,"sma_20":1114.2,"sma_60":1130.83,"sma_120":1284.52},{"date":"2025-04-29","open":1114,"high":1127,"low":1090,"close":1096,"volume":500521,"rsi_14":43.74,"sma_20":1116.5,"sma_60":1128.2,"sma_120":1285.27},{"date":"2025-04-30","open":1097,"high":1137,"low":1080,"close":1120,"volume":529442,"rsi_14":39.9,"sma_20":1121.8,"sma_60":1125.82,"sma_120":1286.28},{"date":"2025-05-02","open":1114,"high":1119,"low":1089,"close":1092,"volume":599272,"rsi_14":44.51,"sma_20":1126.1,"sma_60":1121.08,"sma_120":1286.83},{"date":"2025-05-07","open":1090,"high":1119,"low":1085,"close":1110,"volume":655219,"rsi_14":45.58,"sma_20":1128.1,"sma_60":1118.48,"sma_120":1286.83},{"date":"2025-05-08","open":1110,"high":1195,"low":1110,"close":1190,"volume":1706080,"rsi_14":53.32,"sma_20":1136.45,"sma_60":1118.07,"sma_120":1288.33},{"date":"2025-05-09","open":1191,"high":1195,"low":1164,"close":1189,"volume":755891,"rsi_14":57.84,"sma_20":1145.85,"sma_60":1117.58,"sma_120":1290.28},{"date":"2025-05-12","open":1188,"high":1269,"low":1155,"close":1258,"volume":1470180,"rsi_14":66.67,"sma_20":1151.3,"sma_60":1118.63,"sma_120":1292.51},{"date":"2025-05-13","open":1238,"high":1292,"low":1210,"close":1221,"volume":971431,"rsi_14":59.38,"sma_20":1152.35,"sma_60":1119.17,"sma_120":1291.96},{"date":"2025-05-14","open":1225,"high":1250,"low":1215,"close":1221,"volume":631679,"rsi_14":55.12,"sma_20":1156.85,"sma_60":1120.37,"sma_120":1291.51},{"date":"2025-05-15","open":1220,"high":1223,"low":1195,"close":1215,"volume":545758,"rsi_14":57.8,"sma_20":1160.5,"sma_60":1120.4,"sma_120":1291.31},{"date":"2025-05-16","open":1219,"high":1220,"low":1171,"close":1184,"volume":585121,"rsi_14":49.35,"sma_20":1161.6,"sma_60":1119.92,"sma_120":1290.18},{"date":"2025-05-19","open":1184,"high":1196,"low":1134,"close":1163,"volume":645253,"rsi_14":48.97,"sma_20":1163.35,"sma_60":1117.55,"sma_120":1289.42},{"date":"2025-05-20","open":1142,"high":1197,"low":1112,"close":1178,"volume":647291,"rsi_14":52.96,"sma_20":1166.7,"sma_60":1115.57,"sma_120":1288.74},{"date":"2025-05-21","open":1178,"high":1195,"low":1152,"close":1152,"volume":438126,"rsi_14":55.23,"sma_20":1167.5,"sma_60":1113.65,"sma_120":1288.22},{"date":"2025-05-22","open":1156,"high":1185,"low":1150,"close":1166,"volume":658958,"rsi_14":59.46,"sma_20":1166.85,"sma_60":1112.4,"sma_120":1286.25},{"date":"2025-05-23","open":1166,"high":1180,"low":1135,"close":1143,"volume":672900,"rsi_14":53.12,"sma_20":1166.3,"sma_60":1110.95,"sma_120":1284.37},{"date":"2025-05-26","open":1143,"high":1157,"low":1131,"close":1143,"volume":461649,"rsi_14":57.48,"sma_20":1164.0,"sma_60":1110.2,"sma_120":1281.81},{"date":"2025-05-27","open":1143,"high":1156,"low":1109,"close":1150,"volume":548263,"rsi_14":56.06,"sma_20":1162.95,"sma_60":1109.95,"sma_120":1280.56},{"date":"2025-05-28","open":1155,"high":1177,"low":1142,"close":1149,"volume":589073,"rsi_14":41.83,"sma_20":1162.65,"sma_60":1109.43,"sma_120":1277.73},{"date":"2025-05-29","open":1150,"high":1164,"low":1138,"close":1164,"volume":419570,"rsi_14":45.28,"sma_20":1165.2,"sma_60":1109.75,"sma_120":1272.59},{"date":"2025-05-30","open":1163,"high":1180,"low":1149,"close":1180,"volume":413468,"rsi_14":31.6,"sma_20":1169.4,"sma_60":1111.22,"sma_120":1268.64},{"date":"2025-06-02","open":1196,"high":1198,"low":1150,"close":1175,"volume":786422,"rsi_14":37.22,"sma_20":1172.15,"sma_60":1112.6,"sma_120":1264.72},{"date":"2025-06-04","open":1178,"high":1210,"low":1169,"close":1210,"volume":918759,"rsi_14":47.44,"sma_20":1178.05,"sma_60":1113.93,"sma_120":1260.43},{"date":"2025-06-05","open":1212,"high":1288,"low":1212,"close":1284,"volume":1408828,"rsi_14":62.19,"sma_20":1186.75,"sma_60":1117.83,"sma_120":1254.52},{"date":"2025-06-09","open":1289,"high":1294,"low":1200,"close":1242,"volume":1570851,"rsi_14":59.86,"sma_20":1189.35,"sma_60":1121.03,"sma_120":1248.95},{"date":"2025-06-10","open":1230,"high":1260,"low":1212,"close":1245,"volume":925884,"rsi_14":64.86,"sma_20":1192.15,"sma_60":1124.92,"sma_120":1243.59},{"date":"2025-06-11","open":1260,"high":1313,"low":1242,"close":1278,"volume":1266716,"rsi_14":67.01,"sma_20":1193.15,"sma_60":1129.33,"sma_120":1239.88},{"date":"2025-06-12","open":1273,"high":1319,"low":1213,"close":1242,"volume":1983329,"rsi_14":64.8,"sma_20":1194.2,"sma_60":1133.37,"sma_120":1237.72},{"date":"2025-06-13","open":1250,"high":1253,"low":1192,"close":1217,"volume":872611,"rsi_14":58.1,"sma_20":1194.0,"sma_60":1136.62,"sma_120":1235.29},{"date":"2025-06-16","open":1216,"high":1230,"low":1190,"close":1220,"volume":575416,"rsi_14":63.05,"sma_20":1194.25,"sma_60":1139.72,"sma_120":1233.11},{"date":"2025-06-17","open":1220,"high":1248,"low":1195,"close":1229,"volume":906245,"rsi_14":64.14,"sma_20":1196.5,"sma_60":1141.43,"sma_120":1228.85},{"date":"2025-06-18","open":1230,"high":1245,"low":1207,"close":1230,"volume":965233,"rsi_14":63.42,"sma_20":1199.85,"sma_60":1143.92,"sma_120":1225.04},{"date":"2025-06-19","open":1229,"high":1259,"low":1144,"close":1161,"volume":1548100,"rsi_14":51.64,"sma_20":1199.0,"sma_60":1145.5,"sma_120":1220.84},{"date":"2025-06-20","open":1151,"high":1220,"low":1145,"close":1210,"volume":979096,"rsi_14":55.75,"sma_20":1201.9,"sma_60":1148.7,"sma_120":1217.12},{"date":"2025-06-23","open":1209,"high":1232,"low":1182,"close":1186,"volume":1139363,"rsi_14":50.74,"sma_20":1202.9,"sma_60":1151.3,"sma_120":1213.67},{"date":"2025-06-24","open":1183,"high":1198,"low":1111,"close":1120,"volume":1983228,"rsi_14":44.14,"sma_20":1201.75,"sma_60":1153.0,"sma_120":1210.38},{"date":"2025-06-25","open":1128,"high":1130,"low":1060,"close":1083,"volume":1693569,"rsi_14":36.52,"sma_20":1198.75,"sma_60":1154.05,"sma_120":1206.52},{"date":"2025-06-26","open":1075,"high":1160,"low":1066,"close":1137,"volume":1282967,"rsi_14":33.7,"sma_20":1198.1,"sma_60":1155.67,"sma_120":1203.36},{"date":"2025-06-27","open":1158,"high":1159,"low":1108,"close":1116,"volume":761744,"rsi_14":35.35,"sma_20":1196.45,"sma_60":1156.25,"sma_120":1200.24},{"date":"2025-06-30","open":1117,"high":1182,"low":1111,"close":1133,"volume":1260414,"rsi_14":37.39,"sma_20":1194.9,"sma_60":1158.1,"sma_120":1198.0},{"date":"2025-07-01","open":1106,"high":1138,"low":1106,"close":1132,"volume":578944,"rsi_14":32.28,"sma_20":1192.5,"sma_60":1159.47,"sma_120":1195.49},{"date":"2025-07-02","open":1131,"high":1469,"low":1121,"close":1398,"volume":21332502,"rsi_14":62.15,"sma_20":1203.65,"sma_60":1165.87,"sma_120":1195.43},{"date":"2025-07-03","open":1442,"high":1442,"low":1303,"close":1343,"volume":5490660,"rsi_14":59.38,"sma_20":1210.3,"sma_60":1171.48,"sma_120":1194.53},{"date":"2025-07-04","open":1360,"high":1385,"low":1330,"close":1330,"volume":2815477,"rsi_14":58.06,"sma_20":1212.6,"sma_60":1175.82,"sma_120":1193.22},{"date":"2025-07-07","open":1316,"high":1351,"low":1251,"close":1308,"volume":2167703,"rsi_14":55.68,"sma_20":1215.9,"sma_60":1180.57,"sma_120":1191.3},{"date":"2025-07-08","open":1325,"high":1328,"low":1237,"close":1251,"volume":1679577,"rsi_14":51.4,"sma_20":1216.2,"sma_60":1184.73,"sma_120":1188.73},{"date":"2025-07-09","open":1257,"high":1293,"low":1248,"close":1290,"volume":1176280,"rsi_14":58.95,"sma_20":1216.8,"sma_60":1187.08,"sma_120":1186.81},{"date":"2025-07-10","open":1285,"high":1370,"low":1259,"close":1333,"volume":1516150,"rsi_14":58.6,"sma_20":1221.35,"sma_60":1189.3,"sma_120":1185.03},{"date":"2025-07-11","open":1339,"high":1457,"low":1309,"close":1423,"volume":3107351,"rsi_14":65.17,"sma_20":1231.65,"sma_60":1194.17,"sma_120":1184.28},{"date":"2025-07-14","open":1425,"high":1579,"low":1425,"close":1526,"volume":9278802,"rsi_14":74.82,"sma_20":1246.95,"sma_60":1200.57,"sma_120":1184.85},{"date":"2025-07-15","open":1526,"high":1526,"low":1437,"close":1449,"volume":2012158,"rsi_14":71.33,"sma_20":1257.95,"sma_60":1205.35,"sma_120":1185.1},{"date":"2025-07-16","open":1439,"high":1488,"low":1411,"close":1423,"volume":1181691,"rsi_14":67.23,"sma_20":1267.6,"sma_60":1210.27,"sma_120":1184.94},{"date":"2025-07-17","open":1413,"high":1446,"low":1381,"close":1407,"volume":935920,"rsi_14":67.64,"sma_20":1279.9,"sma_60":1215.2,"sma_120":1184.61},{"date":"2025-07-18","open":1407,"high":1460,"low":1398,"close":1410,"volume":1440177,"rsi_14":67.08,"sma_20":1289.9,"sma_60":1219.77,"sma_120":1184.67},{"date":"2025-07-21","open":1413,"high":1440,"low":1402,"close":1415,"volume":918782,"rsi_14":67.36,"sma_20":1301.35,"sma_60":1223.7,"sma_120":1184.79},{"date":"2025-07-22","open":1425,"high":1479,"low":1395,"close":1402,"volume":1044450,"rsi_14":50.36,"sma_20":1315.45,"sma_60":1227.83,"sma_120":1184.89},{"date":"2025-07-23","open":1425,"high":1431,"low":1340,"close":1343,"volume":1182206,"rsi_14":50.0,"sma_20":1328.45,"sma_60":1230.4,"sma_120":1184.94},{"date":"2025-07-24","open":1346,"high":1408,"low":1346,"close":1371,"volume":954997,"rsi_14":53.53,"sma_20":1340.15,"sma_60":1233.73,"sma_120":1185.44},{"date":"2025-07-25","open":1371,"high":1424,"low":1354,"close":1420,"volume":1409374,"rsi_14":59.21,"sma_20":1355.35,"sma_60":1238.15,"sma_120":1186.17},{"date":"2025-07-28","open":1425,"high":1495,"low":1391,"close":1397,"volume":1599837,"rsi_14":62.72,"sma_20":1368.55,"sma_60":1242.88,"sma_120":1186.86},{"date":"2025-07-29","open":1397,"high":1442,"low":1390,"close":1439,"volume":947424,"rsi_14":62.91,"sma_20":1383.9,"sma_60":1248.6,"sma_120":1188.4},{"date":"2025-07-30","open":1414,"high":1438,"low":1376,"close":1395,"volume":974404,"rsi_14":55.36,"sma_20":1383.75,"sma_60":1253.18,"sma_120":1189.5},{"date":"2025-07-31","open":1404,"high":1428,"low":1360,"close":1379,"volume":1037496,"rsi_14":45.63,"sma_20":1385.55,"sma_60":1257.97,"sma_120":1189.53},{"date":"2025-08-01","open":1390,"high":1392,"low":1260,"close":1319,"volume":1197488,"rsi_14":27.55,"sma_20":1385.0,"sma_60":1261.45,"sma_120":1189.97},{"date":"2025-08-04","open":1319,"high":1334,"low":1292,"close":1301,"volume":539323,"rsi_14":31.59,"sma_20":1384.65,"sma_60":1263.3,"sma_120":1190.68},{"date":"2025-08-05","open":1300,"high":1336,"low":1276,"close":1316,"volume":855490,"rsi_14":36.32,"sma_20":1387.9,"sma_60":1265.42,"sma_120":1191.5},{"date":"2025-08-06","open":1328,"high":1328,"low":1279,"close":1292,"volume":471904,"rsi_14":35.59,"sma_20":1388.0,"sma_60":1265.98,"sma_120":1192.31},{"date":"2025-08-07","open":1290,"high":1299,"low":1260,"close":1292,"volume":630265,"rsi_14":35.1,"sma_20":1385.95,"sma_60":1267.17,"sma_120":1193.17},{"date":"2025-08-08","open":1291,"high":1304,"low":1275,"close":1286,"volume":394606,"rsi_14":33.75,"sma_20":1379.1,"sma_60":1268.25,"sma_120":1194.31},{"date":"2025-08-11","open":1286,"high":1324,"low":1266,"close":1304,"volume":564721,"rsi_14":37.81,"sma_20":1368.0,"sma_60":1269.73,"sma_120":1195.07},{"date":"2025-08-12","open":1310,"high":1328,"low":1250,"close":1257,"volume":557494,"rsi_14":38.97,"sma_20":1358.4,"sma_60":1270.95,"sma_120":1195.43},{"date":"2025-08-13","open":1258,"high":1273,"low":1158,"close":1160,"volume":1494417,"rsi_14":27.02,"sma_20":1345.25,"sma_60":1270.9,"sma_120":1194.22},{"date":"2025-08-14","open":1185,"high":1226,"low":1133,"close":1225,"volume":1044122,"rsi_14":29.47,"sma_20":1336.15,"sma_60":1271.68,"sma_120":1193.62},{"date":"2025-08-18","open":1230,"high":1328,"low":1225,"close":1284,"volume":1541166,"rsi_14":38.94,"sma_20":1329.85,"sma_60":1273.88,"sma_120":1193.77},{"date":"2025-08-19","open":1280,"high":1286,"low":1201,"close":1205,"volume":832956,"rsi_14":28.65,"sma_20":1319.35,"sma_60":1274.53,"sma_120":1193.47},{"date":"2025-08-20","open":1206,"high":1219,"low":1169,"close":1213,"volume":485239,"rsi_14":32.23,"sma_20":1309.9,"sma_60":1275.7,"sma_120":1193.33},{"date":"2025-08-21","open":1208,"high":1245,"low":1191,"close":1191,"volume":608474,"rsi_14":31.85,"sma_20":1302.3,"sma_60":1276.5,"sma_120":1193.35},{"date":"2025-08-22","open":1191,"high":1210,"low":1149,"close":1166,"volume":777229,"rsi_14":34.16,"sma_20":1292.05,"sma_60":1276.77,"sma_120":1193.36},{"date":"2025-08-25","open":1168,"high":1208,"low":1136,"close":1153,"volume":868958,"rsi_14":34.52,"sma_20":1278.7,"sma_60":1276.83,"sma_120":1193.13},{"date":"2025-08-26","open":1140,"high":1177,"low":1125,"close":1125,"volume":549162,"rsi_14":30.55,"sma_20":1265.1,"sma_60":1276.18,"sma_120":1192.97},{"date":"2025-08-27","open":1135,"high":1139,"low":1113,"close":1114,"volume":352894,"rsi_14":31.38,"sma_20":1248.85,"sma_60":1275.08,"sma_120":1193.15},{"date":"2025-08-28","open":1116,"high":1133,"low":1105,"close":1105,"volume":305915,"rsi_14":30.8,"sma_20":1234.35,"sma_60":1273.92,"sma_120":1193.26},{"date":"2025-08-29","open":1118,"high":1118,"low":1082,"close":1100,"volume":460691,"rsi_14":30.86,"sma_20":1220.4,"sma_60":1272.08,"sma_120":1193.01},{"date":"2025-09-01","open":1098,"high":1098,"low":1049,"close":1051,"volume":457234,"rsi_14":25.53,"sma_20":1207.0,"sma_60":1268.2,"sma_120":1193.02},{"date":"2025-09-02","open":1078,"high":1080,"low":1047,"close":1074,"volume":319957,"rsi_14":31.44,"sma_20":1195.65,"sma_60":1265.4,"sma_120":1193.22},{"date":"2025-09-03","open":1074,"high":1125,"low":1063,"close":1111,"volume":540496,"rsi_14":44.34,"sma_20":1185.4,"sma_60":1263.17,"sma_120":1194.04},{"date":"2025-09-04","open":1120,"high":1257,"low":1105,"close":1153,"volume":3158594,"rsi_14":41.22,"sma_20":1178.45,"sma_60":1261.08,"sma_120":1195.21},{"date":"2025-09-05","open":1159,"high":1195,"low":1127,"close":1133,"volume":548877,"rsi_14":29.65,"sma_20":1170.5,"sma_60":1259.27,"sma_120":1196.32},{"date":"2025-09-08","open":1133,"high":1160,"low":1098,"close":1100,"volume":566137,"rsi_14":33.85,"sma_20":1161.2,"sma_60":1257.32,"sma_120":1196.97},{"date":"2025-09-09","open":1103,"high":1148,"low":1090,"close":1101,"volume":555384,"rsi_14":32.39,"sma_20":1151.05,"sma_60":1255.33,"sma_120":1197.53},{"date":"2025-09-10","open":1100,"high":1129,"low":1095,"close":1108,"volume":463131,"rsi_14":36.3,"sma_20":1143.6,"sma_60":1253.32,"sma_120":1197.38},{"date":"2025-09-11","open":1119,"high":1135,"low":1050,"close":1050,"volume":1140703,"rsi_14":32.74,"sma_20":1138.1,"sma_60":1250.32,"sma_120":1197.12},{"date":"2025-09-12","open":1079,"high":1086,"low":1055,"close":1070,"volume":678465,"rsi_14":37.9,"sma_20":1130.35,"sma_60":1248.8,"sma_120":1197.15},{"date":"2025-09-15","open":1066,"high":1071,"low":1013,"close":1025,"volume":1224530,"rsi_14":36.11,"sma_20":1117.4,"sma_60":1245.72,"sma_120":1197.21},{"date":"2025-09-16","open":1025,"high":1047,"low":1014,"close":1022,"volume":484845,"rsi_14":36.93,"sma_20":1108.25,"sma_60":1242.98,"sma_120":1197.14},{"date":"2025-09-17","open":1023,"high":1039,"low":999,"close":1008,"volume":661672,"rsi_14":36.41,"sma_20":1098.0,"sma_60":1241.12,"sma_120":1197.06},{"date":"2025-09-18","open":1008,"high":1022,"low":998,"close":1005,"volume":590557,"rsi_14":36.62,"sma_20":1088.7,"sma_60":1239.82,"sma_120":1196.93},{"date":"2025-09-19","open":1007,"high":1009,"low":979,"close":982,"volume":976334,"rsi_14":39.51,"sma_20":1079.5,"sma_60":1237.23,"sma_120":1196.45},{"date":"2025-09-22","open":982,"high":982,"low":940,"close":945,"volume":1370852,"rsi_14":31.2,"sma_20":1069.1,"sma_60":1234.38,"sma_120":1195.32},{"date":"2025-09-23","open":947,"high":954,"low":914,"close":951,"volume":1218184,"rsi_14":24.36,"sma_20":1060.4,"sma_60":1231.35,"sma_120":1194.72},{"date":"2025-09-24","open":958,"high":974,"low":926,"close":965,"volume":769045,"rsi_14":16.9,"sma_20":1052.95,"sma_60":1228.57,"sma_120":1194.02},{"date":"2025-09-25","open":965,"high":966,"low":940,"close":948,"volume":464022,"rsi_14":17.08,"sma_20":1045.1,"sma_60":1221.07,"sma_120":1193.47},{"date":"2025-09-26","open":948,"high":974,"low":890,"close":927,"volume":912882,"rsi_14":17.84,"sma_20":1036.45,"sma_60":1214.13,"sma_120":1192.81},{"date":"2025-09-29","open":920,"high":959,"low":920,"close":920,"volume":497755,"rsi_14":17.09,"sma_20":1029.9,"sma_60":1207.3,"sma_120":1191.56},{"date":"2025-09-30","open":930,"high":932,"low":899,"close":915,"volume":611264,"rsi_14":14.65,"sma_20":1021.95,"sma_60":1200.75,"sma_120":1190.66},{"date":"2025-10-01","open":916,"high":948,"low":915,"close":925,"volume":570097,"rsi_14":22.22,"sma_20":1012.65,"sma_60":1195.32,"sma_120":1190.03},{"date":"2025-10-02","open":932,"high":975,"low":924,"close":933,"volume":1253387,"rsi_14":17.84,"sma_20":1001.65,"sma_60":1189.37,"sma_120":1188.22},{"date":"2025-10-10","open":934,"high":950,"low":880,"close":883,"volume":1268532,"rsi_14":17.43,"sma_20":989.15,"sma_60":1181.87,"sma_120":1185.58},{"date":"2025-10-13","open":878,"high":893,"low":858,"close":880,"volume":694432,"rsi_14":17.43,"sma_20":978.15,"sma_60":1172.82,"sma_120":1183.49},{"date":"2025-10-14","open":875,"high":878,"low":820,"close":864,"volume":1618232,"rsi_14":17.27,"sma_20":966.3,"sma_60":1161.78,"sma_120":1181.17},{"date":"2025-10-15","open":863,"high":899,"low":855,"close":881,"volume":478367,"rsi_14":23.5,"sma_20":954.95,"sma_60":1152.32,"sma_120":1178.83},{"date":"2025-10-16","open":880,"high":899,"low":855,"close":855,"volume":536709,"rsi_14":23.21,"sma_20":945.2,"sma_60":1142.85,"sma_120":1176.56},{"date":"2025-10-17","open":855,"high":855,"low":811,"close":824,"volume":1059773,"rsi_14":23.81,"sma_20":932.9,"sma_60":1133.13,"sma_120":1174.17},{"date":"2025-10-20","open":826,"high":834,"low":800,"close":832,"volume":392130,"rsi_14":24.46,"sma_20":923.25,"sma_60":1123.5,"sma_120":1171.63},{"date":"2025-10-21","open":832,"high":836,"low":784,"close":797,"volume":1241185,"rsi_14":16.93,"sma_20":912.0,"sma_60":1113.2,"sma_120":1168.45},{"date":"2025-10-22","open":797,"high":801,"low":770,"close":799,"volume":960466,"rsi_14":18.83,"sma_20":901.55,"sma_60":1103.15,"sma_120":1165.49},{"date":"2025-10-23","open":796,"high":818,"low":776,"close":777,"volume":736085,"rsi_14":18.75,"sma_20":890.15,"sma_60":1093.72,"sma_120":1162.06},{"date":"2025-10-24","open":791,"high":791,"low":730,"close":764,"volume":1898773,"rsi_14":18.29,"sma_20":879.25,"sma_60":1083.6,"sma_120":1158.67},{"date":"2025-10-27","open":765,"high":797,"low":733,"close":739,"volume":1935958,"rsi_14":16.92,"sma_20":868.95,"sma_60":1072.25,"sma_120":1155.2},{"date":"2025-10-28","open":739,"high":760,"low":698,"close":706,"volume":2581272,"rsi_14":12.11,"sma_20":856.7,"sma_60":1060.73,"sma_120":1151.81},{"date":"2025-10-29","open":720,"high":732,"low":696,"close":719,"volume":1522042,"rsi_14":13.61,"sma_20":844.4,"sma_60":1048.73,"sma_120":1148.67},{"date":"2025-10-30","open":720,"high":727,"low":590,"close":657,"volume":6831466,"rsi_14":13.07,"sma_20":829.85,"sma_60":1036.43,"sma_120":1144.81},{"date":"2025-10-31","open":675,"high":686,"low":642,"close":650,"volume":1636076,"rsi_14":12.9,"sma_20":816.0,"sma_60":1024.28,"sma_120":1141.12},{"date":"2025-11-03","open":652,"high":671,"low":614,"close":624,"volume":1586146,"rsi_14":12.5,"sma_20":801.2,"sma_60":1012.7,"sma_120":1137.08},{"date":"2025-11-04","open":624,"high":710,"low":606,"close":625,"volume":4998756,"rsi_14":7.89,"sma_20":786.7,"sma_60":1001.43,"sma_120":1132.37},{"date":"2025-11-05","open":625,"high":635,"low":604,"close":616,"volume":1634363,"rsi_14":8.36,"sma_20":771.25,"sma_60":989.77,"sma_120":1127.59},{"date":"2025-11-06","open":626,"high":626,"low":570,"close":575,"volume":2486540,"rsi_14":8.08,"sma_20":753.35,"sma_60":977.82,"sma_120":1121.9},{"date":"2025-11-07","open":574,"high":583,"low":555,"close":570,"volume":1013622,"rsi_14":5.44,"sma_20":737.7,"sma_60":965.78,"sma_120":1116.47},{"date":"2025-11-10","open":560,"high":625,"low":560,"close":583,"volume":2497241,"rsi_14":10.66,"sma_20":722.85,"sma_60":954.07,"sma_120":1111.16},{"date":"2025-11-11","open":583,"high":621,"low":535,"close":537,"volume":2387530,"rsi_14":8.54,"sma_20":706.5,"sma_60":941.28,"sma_120":1105.51},{"date":"2025-11-12","open":537,"high":552,"low":520,"close":531,"volume":2643483,"rsi_14":9.0,"sma_20":689.0,"sma_60":929.18,"sma_120":1100.07},{"date":"2025-11-13","open":531,"high":545,"low":523,"close":537,"volume":1908615,"rsi_14":11.26,"sma_20":673.1,"sma_60":918.8,"sma_120":1094.85},{"date":"2025-11-14","open":528,"high":532,"low":505,"close":516,"volume":1732533,"rsi_14":11.42,"sma_20":657.7,"sma_60":906.98,"sma_120":1089.33},{"date":"2025-11-17","open":512,"high":522,"low":478,"close":493,"volume":3220003,"rsi_14":11.83,"sma_20":640.75,"sma_60":893.8,"sma_120":1083.84},{"date":"2025-11-18","open":495,"high":514,"low":479,"close":487,"volume":2793372,"rsi_14":7.35,"sma_20":625.25,"sma_60":881.83,"sma_120":1078.18},{"date":"2025-11-19","open":487,"high":494,"low":476,"close":484,"volume":1719779,"rsi_14":9.39,"sma_20":609.5,"sma_60":869.68,"sma_120":1072.69},{"date":"2025-11-20","open":484,"high":496,"low":457,"close":468,"volume":2439217,"rsi_14":9.01,"sma_20":594.05,"sma_60":857.63,"sma_120":1067.07},{"date":"2025-11-21","open":460,"high":505,"low":451,"close":478,"volume":3215046,"rsi_14":14.56,"sma_20":579.75,"sma_60":846.17,"sma_120":1061.47},{"date":"2025-11-24","open":480,"high":490,"low":441,"close":447,"volume":1826844,"rsi_14":12.29,"sma_20":565.15,"sma_60":834.4,"sma_120":1055.62},{"date":"2025-11-25","open":450,"high":471,"low":439,"close":450,"volume":1489320,"rsi_14":13.91,"sma_20":552.35,"sma_60":823.15,"sma_120":1049.67},{"date":"2025-11-26","open":459,"high":486,"low":451,"close":465,"volume":2782096,"rsi_14":23.04,"sma_20":539.65,"sma_60":812.33,"sma_120":1043.71},{"date":"2025-11-27","open":472,"high":473,"low":440,"close":452,"volume":1387987,"rsi_14":22.17,"sma_20":529.4,"sma_60":801.45,"sma_120":1037.68},{"date":"2025-11-28","open":448,"high":477,"low":445,"close":464,"volume":2003308,"rsi_14":21.8,"sma_20":520.1,"sma_60":790.85,"sma_120":1031.47},{"date":"2025-12-01","open":463,"high":464,"low":419,"close":419,"volume":3888622,"rsi_14":21.9,"sma_20":509.85,"sma_60":780.32,"sma_120":1024.26},{"date":"2025-12-02","open":418,"high":421,"low":395,"close":415,"volume":2700173,"rsi_14":22.12,"sma_20":499.35,"sma_60":769.33,"sma_120":1017.37},{"date":"2025-12-03","open":414,"high":421,"low":404,"close":417,"volume":1148344,"rsi_14":20.59,"sma_20":489.4,"sma_60":757.77,"sma_120":1010.47},{"date":"2025-12-04","open":410,"high":413,"low":393,"close":397,"volume":2593835,"rsi_14":20.69,"sma_20":480.5,"sma_60":745.17,"sma_120":1003.12},{"date":"2025-12-05","open":398,"high":405,"low":378,"close":388,"volume":2343193,"rsi_14":22.22,"sma_20":471.4,"sma_60":732.75,"sma_120":996.01},{"date":"2025-12-08","open":388,"high":402,"low":375,"close":378,"volume":1654474,"rsi_14":21.76,"sma_20":461.15,"sma_60":720.72,"sma_120":989.02},{"date":"2025-12-09","open":377,"high":409,"low":371,"close":399,"volume":2514148,"rsi_14":29.86,"sma_20":454.25,"sma_60":709.02,"sma_120":982.17},{"date":"2025-12-10","open":402,"high":405,"low":381,"close":397,"volume":1741806,"rsi_14":31.98,"sma_20":447.55,"sma_60":697.17,"sma_120":975.24},{"date":"2025-12-11","open":398,"high":431,"low":397,"close":411,"volume":3482589,"rsi_14":33.33,"sma_20":441.25,"sma_60":686.52,"sma_120":968.42},{"date":"2025-12-12","open":417,"high":417,"low":377,"close":378,"volume":3000879,"rsi_14":33.0,"sma_20":434.35,"sma_60":674.98,"sma_120":961.89},{"date":"2025-12-15","open":379,"high":389,"low":345,"close":353,"volume":2840032,"rsi_14":28.44,"sma_20":427.35,"sma_60":663.78,"sma_120":954.75},{"date":"2025-12-16","open":364,"high":400,"low":355,"close":368,"volume":3945334,"rsi_14":28.44,"sma_20":421.4,"sma_60":652.88,"sma_120":947.93},{"date":"2025-12-17","open":370,"high":376,"low":351,"close":355,"volume":1464913,"rsi_14":28.44,"sma_20":414.95,"sma_60":642.0,"sma_120":941.56},{"date":"2025-12-18","open":351,"high":360,"low":340,"close":350,"volume":1113256,"rsi_14":23.85,"sma_20":409.05,"sma_60":631.08,"sma_120":935.45},{"date":"2025-12-19","open":351,"high":374,"low":349,"close":369,"volume":1591912,"rsi_14":36.98,"sma_20":403.6,"sma_60":620.87,"sma_120":929.05},{"date":"2025-12-22","open":374,"high":390,"low":354,"close":355,"volume":1588076,"rsi_14":35.15,"sma_20":399.0,"sma_60":611.03,"sma_120":922.71},{"date":"2025-12-23","open":358,"high":361,"low":338,"close":340,"volume":1896574,"rsi_14":32.09,"sma_20":393.5,"sma_60":600.85,"sma_120":916.1},{"date":"2025-12-24","open":341,"high":355,"low":339,"close":343,"volume":947684,"rsi_14":36.36,"sma_20":387.4,"sma_60":590.48,"sma_120":909.52},{"date":"2025-12-26","open":344,"high":357,"low":330,"close":338,"volume":1623685,"rsi_14":37.11,"sma_20":381.7,"sma_60":580.32,"sma_120":900.69},{"date":"2025-12-29","open":338,"high":357,"low":336,"close":354,"volume":1225397,"rsi_14":44.0,"sma_20":376.2,"sma_60":570.77,"sma_120":892.45},{"date":"2025-12-30","open":355,"high":360,"low":341,"close":347,"volume":921492,"rsi_14":36.02,"sma_20":372.6,"sma_60":561.22,"sma_120":884.26},{"date":"2026-01-02","open":347,"high":366,"low":344,"close":362,"volume":852658,"rsi_14":41.21,"sma_20":369.95,"sma_60":552.0,"sma_120":876.38},{"date":"2026-01-05","open":373,"high":392,"low":353,"close":377,"volume":2494900,"rsi_14":41.5,"sma_20":367.95,"sma_60":542.87,"sma_120":869.09},{"date":"2026-01-06","open":379,"high":382,"low":354,"close":355,"volume":1443011,"rsi_14":43.92,"sma_20":365.85,"sma_60":533.23,"sma_120":861.3},{"date":"2026-01-07","open":352,"high":359,"low":340,"close":346,"volume":1015932,"rsi_14":47.98,"sma_20":363.75,"sma_60":524.28,"sma_120":853.08},{"date":"2026-01-08","open":346,"high":346,"low":329,"close":335,"volume":1219021,"rsi_14":40.24,"sma_20":361.6,"sma_60":515.2,"sma_120":844.01},{"date":"2026-01-09","open":335,"high":340,"low":330,"close":337,"volume":852266,"rsi_14":44.3,"sma_20":358.5,"sma_60":506.42,"sma_120":834.1},{"date":"2026-01-12","open":339,"high":386,"low":338,"close":380,"volume":5414239,"rsi_14":57.65,"sma_20":357.65,"sma_60":498.07,"sma_120":825.19},{"date":"2026-01-13","open":393,"high":393,"low":354,"close":360,"volume":1906440,"rsi_14":47.72,"sma_20":355.1,"sma_60":489.82,"sma_120":816.33},{"date":"2026-01-14","open":362,"high":363,"low":346,"close":355,"volume":1285471,"rsi_14":50.0,"sma_20":353.95,"sma_60":482.0,"sma_120":807.57},{"date":"2026-01-15","open":352,"high":354,"low":332,"close":339,"volume":2069662,"rsi_14":49.74,"sma_20":353.25,"sma_60":473.78,"sma_120":798.64},{"date":"2026-01-16","open":340,"high":389,"low":338,"close":363,"volume":4332594,"rsi_14":54.76,"sma_20":353.0,"sma_60":466.55,"sma_120":789.88},{"date":"2026-01-19","open":371,"high":394,"low":355,"close":387,"volume":2826330,"rsi_14":57.75,"sma_20":355.25,"sma_60":452.78,"sma_120":781.42},{"date":"2026-01-20","open":390,"high":503,"low":381,"close":455,"volume":30351605,"rsi_14":69.71,"sma_20":359.55,"sma_60":447.63,"sma_120":774.02},{"date":"2026-01-21","open":458,"high":460,"low":379,"close":399,"volume":7323221,"rsi_14":55.87,"sma_20":361.75,"sma_60":441.97,"sma_120":765.92},{"date":"2026-01-22","open":401,"high":409,"low":367,"close":373,"volume":3389818,"rsi_14":49.39,"sma_20":363.4,"sma_60":436.42,"sma_120":757.19},{"date":"2026-01-23","open":380,"high":385,"low":356,"close":368,"volume":3234247,"rsi_14":52.1,"sma_20":364.65,"sma_60":430.57,"sma_120":748.62},{"date":"2026-01-26","open":370,"high":396,"low":370,"close":385,"volume":2614821,"rsi_14":56.15,"sma_20":367.0,"sma_60":426.03,"sma_120":739.83},{"date":"2026-01-27","open":385,"high":412,"low":375,"close":382,"volume":3050267,"rsi_14":57.61,"sma_20":368.4,"sma_60":421.57,"sma_120":731.39},{"date":"2026-01-28","open":382,"high":396,"low":374,"close":390,"volume":2559391,"rsi_14":58.41,"sma_20":370.55,"sma_60":417.67,"sma_120":723.15},{"date":"2026-01-29","open":395,"high":400,"low":376,"close":392,"volume":1962863,"rsi_14":52.19,"sma_20":372.05,"sma_60":413.78,"sma_120":715.42},{"date":"2026-01-30","open":391,"high":394,"low":368,"close":380,"volume":2023373,"rsi_14":53.76,"sma_20":372.2,"sma_60":409.85,"sma_120":707.75},{"date":"2026-02-02","open":376,"high":384,"low":355,"close":355,"volume":1753921,"rsi_14":50.0,"sma_20":372.2,"sma_60":406.18,"sma_120":699.74},{"date":"2026-02-03","open":357,"high":369,"low":354,"close":368,"volume":1165870,"rsi_14":55.12,"sma_20":373.3,"sma_60":402.82,"sma_120":692.04},{"date":"2026-02-04","open":368,"high":370,"low":335,"close":342,"volume":4166842,"rsi_14":46.32,"sma_20":373.65,"sma_60":402.47,"sma_120":684.12},{"date":"2026-02-05","open":343,"high":427,"low":340,"close":370,"volume":24725442,"rsi_14":51.12,"sma_20":375.3,"sma_60":398.92,"sma_120":676.49},{"date":"2026-02-06","open":370,"high":373,"low":343,"close":359,"volume":4000497,"rsi_14":45.33,"sma_20":374.25,"sma_60":395.95,"sma_120":668.62},{"date":"2026-02-09","open":3570,"high":3590,"low":3300,"close":3380,"volume":472556,"rsi_14":26.88,"sma_20":373.15,"sma_60":392.73,"sma_120":660.96},{"date":"2026-02-10","open":3380,"high":3450,"low":3350,"close":3380,"volume":213209,"rsi_14":34.52,"sma_20":372.3,"sma_60":389.42,"sma_120":654.11},{"date":"2026-02-11","open":3390,"high":3400,"low":2560,"close":2670,"volume":1597194,"rsi_14":28.1,"sma_20":368.7,"sma_60":385.27,"sma_120":646.12},{"date":"2026-02-12","open":2670,"high":3100,"low":2500,"close":2600,"volume":1469634,"rsi_14":27.87,"sma_20":363.55,"sma_60":381.38,"sma_120":637.59},{"date":"2026-02-13","open":2580,"high":2580,"low":2320,"close":2380,"volume":725962,"rsi_14":20.48,"sma_20":357.3,"sma_60":377.23,"sma_120":629.53},{"date":"2026-02-19","open":2210,"high":2480,"low":2030,"close":2120,"volume":1016965,"rsi_14":18.75,"sma_20":348.55,"sma_60":372.7,"sma_120":621.19},{"date":"2026-02-20","open":2120,"high":2570,"low":2120,"close":2190,"volume":2392028,"rsi_14":18.45,"sma_20":336.75,"sma_60":368.55,"sma_120":613.09},{"date":"2026-02-23","open":2230,"high":2280,"low":2090,"close":2270,"volume":467017,"rsi_14":20.22,"sma_20":328.15,"sma_60":364.37,"sma_120":605.27},{"date":"2026-02-24","open":2230,"high":2670,"low":2170,"close":2540,"volume":1718498,"rsi_14":28.42,"sma_20":322.2,"sma_60":361.15,"sma_120":597.77},{"date":"2026-02-25","open":2640,"high":2640,"low":2170,"close":2200,"volume":628624,"rsi_14":27.57,"sma_20":314.8,"sma_60":357.32,"sma_120":590.23},{"date":"2026-02-26","open":2210,"high":2320,"low":2180,"close":2250,"volume":447040,"rsi_14":25.6,"sma_20":307.2,"sma_60":347.85,"sma_120":378.81},{"date":"2026-02-27","open":2240,"high":2240,"low":2150,"close":2190,"volume":299908,"rsi_14":27.47,"sma_20":298.65,"sma_60":349.43,"sma_120":575.44},{"date":"2026-03-03","open":2160,"high":2170,"low":1980,"close":2010,"volume":298245,"rsi_14":17.87,"sma_20":289.2,"sma_60":345.05,"sma_120":567.95},{"date":"2026-03-04","open":1930,"high":1960,"low":1740,"close":1830,"volume":386053,"rsi_14":17.41,"sma_20":278.75,"sma_60":341.12,"sma_120":560.72},{"date":"2026-03-05","open":1920,"high":2140,"low":1870,"close":2120,"volume":271499,"rsi_14":27.34,"sma_20":270.35,"sma_60":337.73,"sma_120":553.53},{"date":"2026-03-06","open":2120,"high":2290,"low":2030,"close":2070,"volume":195316,"rsi_14":26.86,"sma_20":262.95,"sma_60":334.23,"sma_120":546.0},{"date":"2026-03-09","open":2050,"high":2080,"low":1930,"close":2050,"volume":126630,"rsi_14":35.51,"sma_20":254.8,"sma_60":331.03,"sma_120":538.1},{"date":"2026-03-10","open":2070,"high":2110,"low":1990,"close":2060,"volume":130104,"rsi_14":37.02,"sma_20":248.0,"sma_60":328.0,"sma_120":530.38},{"date":"2026-03-11","open":2040,"high":2100,"low":2020,"close":2050,"volume":290122,"rsi_14":41.18,"sma_20":239.75,"sma_60":325.12,"sma_120":522.92},{"date":"2026-03-12","open":2050,"high":2050,"low":1980,"close":2020,"volume":118578,"rsi_14":46.95,"sma_20":231.9,"sma_60":321.83,"sma_120":515.42},{"date":"2026-03-13","open":2000,"high":2140,"low":1960,"close":2030,"volume":105161,"rsi_14":44.94,"sma_20":225.15,"sma_60":318.6,"sma_120":507.88},{"date":"2026-03-16","open":2030,"high":2070,"low":1970,"close":2020,"volume":84869,"rsi_14":41.72,"sma_20":218.35,"sma_60":319.8,"sma_120":353.05},{"date":"2026-03-17","open":2020,"high":2300,"low":2020,"close":2060,"volume":400154,"rsi_14":31.25,"sma_20":215.3,"sma_60":312.25,"sma_120":493.62},{"date":"2026-03-18","open":2080,"high":2120,"low":1960,"close":2000,"volume":235204,"rsi_14":40.0,"sma_20":212.3,"sma_60":309.7,"sma_120":486.74},{"date":"2026-03-19","open":1980,"high":2020,"low":1950,"close":1960,"volume":93428,"rsi_14":35.35,"sma_20":210.2,"sma_60":306.83,"sma_120":479.86},{"date":"2026-03-20","open":1960,"high":2270,"low":1960,"close":2220,"volume":962770,"rsi_14":51.26,"sma_20":210.7,"sma_60":304.62,"sma_120":473.31},{"date":"2026-03-23","open":2220,"high":2220,"low":2050,"close":2060,"volume":277021,"rsi_14":52.14,"sma_20":210.05,"sma_60":302.22,"sma_120":466.65},{"date":"2026-03-24","open":2100,"high":2230,"low":1980,"close":2000,"volume":326879,"rsi_14":58.1,"sma_20":208.7,"sma_60":299.4,"sma_120":460.13},{"date":"2026-03-25","open":2000,"high":2020,"low":1920,"close":1950,"volume":167874,"rsi_14":39.51,"sma_20":205.75,"sma_60":296.73,"sma_120":453.88},{"date":"2026-03-26","open":1950,"high":2150,"low":1940,"close":2020,"volume":282709,"rsi_14":46.99,"sma_20":204.85,"sma_60":294.43,"sma_120":447.64},{"date":"2026-03-27","open":2020,"high":2030,"low":1940,"close":1950,"volume":105911,"rsi_14":44.32,"sma_20":203.35,"sma_60":291.97,"sma_120":441.23},{"date":"2026-03-30","open":1940,"high":1940,"low":1850,"close":1890,"volume":122221,"rsi_14":40.86,"sma_20":201.85,"sma_60":289.48,"sma_120":434.9},{"date":"2026-03-31","open":1890,"high":1900,"low":1750,"close":1780,"volume":247688,"rsi_14":36.89,"sma_20":200.7,"sma_60":286.55,"sma_120":428.66},{"date":"2026-04-01","open":1759,"high":1809,"low":1651,"close":1710,"volume":235216,"rsi_14":36.19,"sma_20":200.2,"sma_60":283.65,"sma_120":422.43},{"date":"2026-04-02","open":1730,"high":1770,"low":1650,"close":1740,"volume":234639,"rsi_14":36.19,"sma_20":198.3,"sma_60":280.52,"sma_120":416.26},{"date":"2026-04-03","open":1760,"high":1780,"low":1620,"close":1660,"volume":238611,"rsi_14":33.93,"sma_20":196.25,"sma_60":277.0,"sma_120":409.93},{"date":"2026-04-06","open":1660,"high":1670,"low":1520,"close":1560,"volume":186410,"rsi_14":28.81,"sma_20":193.8,"sma_60":273.68,"sma_120":403.46},{"date":"2026-04-07","open":1560,"high":1580,"low":1520,"close":1530,"volume":139389,"rsi_14":29.57,"sma_20":191.15,"sma_60":270.47,"sma_120":397.38},{"date":"2026-04-08","open":1500,"high":1550,"low":1400,"close":1450,"volume":441618,"rsi_14":28.57,"sma_20":188.15,"sma_60":267.3,"sma_120":391.25},{"date":"2026-04-09","open":1480,"high":1880,"low":1430,"close":1880,"volume":1479144,"rsi_14":37.5,"sma_20":187.45,"sma_60":264.82,"sma_120":385.62},{"date":"2026-04-10","open":2100,"high":2440,"low":1900,"close":2440,"volume":4006823,"rsi_14":60.8,"sma_20":189.5,"sma_60":262.55,"sma_120":380.31},{"date":"2026-04-13","open":2800,"high":3000,"low":2220,"close":2280,"volume":3995668,"rsi_14":57.53,"sma_20":190.8,"sma_60":260.35,"sma_120":375.08},{"date":"2026-04-14","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":59.12,"sma_20":191.9,"sma_60":258.23,"sma_120":370.12},{"date":"2026-04-15","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":57.47,"sma_20":193.3,"sma_60":256.38,"sma_120":365.08},{"date":"2026-04-16","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":59.88,"sma_20":194.9,"sma_60":254.13,"sma_120":360.34},{"date":"2026-04-17","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":62.11,"sma_20":195.2,"sma_60":251.48,"sma_120":355.58},{"date":"2026-04-20","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":66.67,"sma_20":196.3,"sma_60":247.7,"sma_120":351.01},{"date":"2026-04-21","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":68.97,"sma_20":197.7,"sma_60":244.85,"sma_120":346.54},{"date":"2026-04-22","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":68.75,"sma_20":199.35,"sma_60":242.43,"sma_120":342.28},{"date":"2026-04-23","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":72.79,"sma_20":200.65,"sma_60":240.1,"sma_120":338.3},{"date":"2026-04-24","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":78.57,"sma_20":202.3,"sma_60":237.48,"sma_120":334.21},{"date":"2026-04-27","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":80.49,"sma_20":204.25,"sma_60":234.92,"sma_120":330.63},{"date":"2026-04-28","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":86.09,"sma_20":206.75,"sma_60":232.22,"sma_120":327.12},{"date":"2026-04-29","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":77.78,"sma_20":209.5,"sma_60":229.48,"sma_120":297.15},{"date":"2026-04-30","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":228.8,"sma_60":201.92,"sma_120":239.22},{"date":"2026-05-04","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":215.3,"sma_60":224.83,"sma_120":317.27},{"date":"2026-05-06","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":218.9,"sma_60":222.5,"sma_120":314.38},{"date":"2026-05-07","open":2280,"high":2280,"low":2280,"close":2280,"volume":0,"rsi_14":100.0,"sma_20":222.65,"sma_60":220.6,"sma_120":311.53},{"date":"2026-05-08","open":2300,"high":2730,"low":1851,"close":1880,"volume":1500571,"rsi_14":83.69,"sma_20":412.0,"sma_60":279.97,"sma_120":339.44},{"date":"2026-05-11","open":1880,"high":1898,"low":1401,"close":1463,"volume":992580,"rsi_14":0.0,"sma_20":2227.15,"sma_60":2140.22,"sma_120":1268.08},{"date":"2026-05-12","open":1498,"high":1603,"low":1306,"close":1445,"volume":1159837,"rsi_14":0.0,"sma_20":2177.4,"sma_60":2107.97,"sma_120":1275.7},{"date":"2026-05-13","open":1486,"high":1878,"low":1350,"close":1878,"volume":2486828,"rsi_14":34.15,"sma_20":2157.3,"sma_60":2082.93,"sma_120":1286.88},{"date":"2026-05-14","open":2000,"high":2195,"low":1630,"close":1645,"volume":1243885,"rsi_14":28.85,"sma_20":2125.55,"sma_60":2065.85,"sma_120":1296.28},{"date":"2026-05-15","open":1574,"high":1597,"low":1487,"close":1487,"volume":284002,"rsi_14":26.1,"sma_20":2085.9,"sma_60":2047.3,"sma_120":1304.57},{"date":"2026-05-18","open":1411,"high":1513,"low":1352,"close":1381,"volume":213099,"rsi_14":24.53,"sma_20":2040.95,"sma_60":2030.65,"sma_120":1312.02},{"date":"2026-05-19","open":1373,"high":1469,"low":1328,"close":1355,"volume":147171,"rsi_14":24.18,"sma_20":1994.7,"sma_60":2017.9,"sma_120":1319.28},{"date":"2026-05-20","open":1355,"high":1405,"low":1316,"close":1322,"volume":81051,"rsi_14":23.74,"sma_20":1946.8,"sma_60":2003.43,"sma_120":1326.39},{"date":"2026-05-21","open":1335,"high":1370,"low":1314,"close":1339,"volume":97195,"rsi_14":24.44,"sma_20":1899.75,"sma_60":1987.92,"sma_120":1333.57},{"date":"2026-05-22","open":1340,"high":1584,"low":1331,"close":1416,"volume":198025,"rsi_14":27.48,"sma_20":1856.55,"sma_60":1969.18,"sma_120":1341.64},{"date":"2026-05-26","open":1499,"high":1736,"low":1402,"close":1609,"volume":1104940,"rsi_14":34.11,"sma_20":1823.0,"sma_60":1959.33,"sma_120":1351.3},{"date":"2026-05-27","open":1609,"high":1609,"low":1449,"close":1461,"volume":141924,"rsi_14":31.87,"sma_20":1782.05,"sma_60":1946.18,"sma_120":1359.6},{"date":"2026-05-28","open":1461,"high":1477,"low":1368,"close":1405,"volume":73920,"rsi_14":31.1,"sma_20":1738.3,"sma_60":1933.1,"sma_120":1367.54},{"date":"2026-05-29","open":1405,"high":1419,"low":1362,"close":1396,"volume":97028,"rsi_14":37.42,"sma_20":1694.1,"sma_60":1922.87,"sma_120":1375.31},{"date":"2026-06-01","open":1396,"high":1421,"low":1252,"close":1252,"volume":88084,"rsi_14":43.61,"sma_20":1642.7,"sma_60":1913.23,"sma_120":1382.25},{"date":"2026-06-02","open":1250,"high":1254,"low":1060,"close":1096,"volume":235649,"rsi_14":40.25,"sma_20":1583.5,"sma_60":1896.17,"sma_120":1387.92},{"date":"2026-06-04","open":1090,"high":1144,"low":1046,"close":1096,"volume":177212,"rsi_14":21.17,"sma_20":1524.3,"sma_60":1879.93,"sma_120":1393.58},{"date":"2026-06-05","open":1094,"high":1390,"low":1000,"close":1089,"volume":237548,"rsi_14":25.4,"sma_20":1464.75,"sma_60":1863.92,"sma_120":1399.35},{"date":"2026-06-08","open":1070,"high":1070,"low":911,"close":940,"volume":112102,"rsi_14":25.6,"sma_20":1397.75,"sma_60":1845.25,"sma_120":1403.95},{"date":"2026-06-09","open":989,"high":1025,"low":954,"close":981,"volume":111966,"rsi_14":31.06,"sma_20":1352.8,"sma_60":1827.43,"sma_120":1408.97},{"date":"2026-06-10","open":973,"high":1009,"low":931,"close":955,"volume":71381,"rsi_14":31.06,"sma_20":1327.4,"sma_60":1809.68,"sma_120":1413.61},{"date":"2026-06-11","open":970,"high":980,"low":921,"close":968,"volume":80549,"rsi_14":32.92,"sma_20":1303.55,"sma_60":1791.98,"sma_120":1418.37},{"date":"2026-06-12","open":967,"high":1085,"low":940,"close":978,"volume":116475,"rsi_14":32.46,"sma_20":1258.55,"sma_60":1774.62,"sma_120":1423.09},{"date":"2026-06-15","open":990,"high":1047,"low":974,"close":975,"volume":37111,"rsi_14":26.91,"sma_20":1225.05,"sma_60":1756.53,"sma_120":1428.07},{"date":"2026-06-16","open":1000,"high":1090,"low":971,"close":1014,"volume":111027,"rsi_14":12.86,"sma_20":1201.4,"sma_60":1740.1,"sma_120":1433.58},{"date":"2026-06-17","open":1089,"high":1089,"low":979,"close":983,"volume":93726,"rsi_14":33.01,"sma_20":1060.6,"sma_60":1621.88,"sma_120":1471.8},{"date":"2026-06-18","open":980,"high":999,"low":936,"close":936,"volume":84351,"rsi_14":15.26,"sma_20":1160.55,"sma_60":1702.42,"sma_120":1443.54},{"date":"2026-06-19","open":937,"high":986,"low":837,"close":841,"volume":191201,"rsi_14":13.53,"sma_20":1136.5,"sma_60":1682.1,"sma_120":1447.63},{"date":"2026-06-22","open":841,"high":867,"low":785,"close":798,"volume":137780,"rsi_14":15.61,"sma_20":1109.45,"sma_60":1662.07,"sma_120":1451.21},{"date":"2026-06-23","open":791,"high":866,"low":765,"close":771,"volume":167025,"rsi_14":19.4,"sma_20":1077.2,"sma_60":1642.42,"sma_120":1454.67},{"date":"2026-06-24","open":783,"high":833,"low":730,"close":760,"volume":158408,"rsi_14":19.0,"sma_20":1034.75,"sma_60":1621.42,"sma_120":1458.17},{"date":"2026-06-25","open":789,"high":988,"low":789,"close":988,"volume":228029,"rsi_14":43.38,"sma_20":1011.1,"sma_60":1605.38,"sma_120":1463.55},{"date":"2026-06-26","open":1284,"high":1284,"low":1284,"close":1284,"volume":169110,"rsi_14":68.9,"sma_20":1005.05,"sma_60":1595.28,"sma_120":1471.43},{"date":"2026-06-29","open":1669,"high":1669,"low":1503,"close":1669,"volume":2624370,"rsi_14":77.43,"sma_20":1018.7,"sma_60":1593.43,"sma_120":1482.39},{"date":"2026-06-30","open":1669,"high":2165,"low":1669,"close":2165,"volume":5004872,"rsi_14":85.09,"sma_20":1064.35,"sma_60":1600.68,"sma_120":1497.54},{"date":"2026-07-01","open":2245,"high":2775,"low":1952,"close":2510,"volume":2836091,"rsi_14":87.5,"sma_20":1135.05,"sma_60":1613.52,"sma_120":1515.44},{"date":"2026-07-02","open":2700,"high":2800,"low":2150,"close":2610,"volume":1597498,"rsi_14":88.02,"sma_20":1210.75,"sma_60":1629.35,"sma_120":1534.05},{"date":"2026-07-03","open":2610,"high":2680,"low":2410,"close":2520,"volume":418353,"rsi_14":84.59,"sma_20":1282.3,"sma_60":1645.35,"sma_120":1552.09},{"date":"2026-07-06","open":2530,"high":2975,"low":2505,"close":2700,"volume":551676,"rsi_14":85.51,"sma_20":1370.3,"sma_60":1664.85,"sma_120":1571.71},{"date":"2026-07-07","open":2700,"high":2810,"low":2500,"close":2600,"volume":301705,"rsi_14":83.09,"sma_20":1451.25,"sma_60":1684.02,"sma_120":1590.58},{"date":"2026-07-08","open":2580,"high":2580,"low":2325,"close":2425,"volume":286860,"rsi_14":78.96,"sma_20":1524.75,"sma_60":1693.1,"sma_120":1607.98},{"date":"2026-07-09","open":2390,"high":2605,"low":2155,"close":2400,"volume":339662,"rsi_14":81.17,"sma_20":1596.35,"sma_60":1692.43,"sma_120":1624.82},{"date":"2026-07-10","open":2420,"high":2505,"low":2380,"close":2400,"volume":123191,"rsi_14":82.59,"sma_20":1667.45,"sma_60":1694.43,"sma_120":1641.82},{"date":"2026-07-13","open":2415,"high":2540,"low":2300,"close":2485,"volume":152227,"rsi_14":84.06,"sma_20":1742.95,"sma_60":1697.85,"sma_120":1659.57},{"date":"2026-07-14","open":2485,"high":2800,"low":2400,"close":2730,"volume":504082,"rsi_14":85.82,"sma_20":1828.75,"sma_60":1705.35,"sma_120":1679.49},{"date":"2026-07-15","open":2600,"high":2945,"low":2570,"close":2920,"volume":341644,"rsi_14":85.62,"sma_20":1925.6,"sma_60":1716.02,"sma_120":1700.8},{"date":"2026-07-16","open":2920,"high":3200,"low":2820,"close":3080,"volume":291534,"rsi_14":84.86,"sma_20":2032.8,"sma_60":1729.35,"sma_120":1723.24},{"date":"2026-07-20","open":3075,"high":3195,"low":2820,"close":2900,"volume":199155,"rsi_14":75.96,"sma_20":2135.75,"sma_60":1739.68,"sma_120":1743.62},{"date":"2026-07-21","open":2905,"high":3040,"low":2680,"close":2875,"volume":172026,"rsi_14":68.68,"sma_20":2239.6,"sma_60":1749.6,"sma_120":1764.25},{"date":"2026-07-22","open":2920,"high":3120,"low":2835,"close":3085,"volume":247481,"rsi_14":66.29,"sma_20":2355.3,"sma_60":1763.02,"sma_120":1786.85},{"date":"2026-07-23","open":3030,"high":3270,"low":2960,"close":2960,"volume":348821,"rsi_14":59.78,"sma_20":2465.3,"sma_60":1774.35,"sma_120":1808.45},{"date":"2026-07-24","open":2980,"high":3150,"low":2880,"close":3100,"volume":179449,"rsi_14":65.76,"sma_20":2570.9,"sma_60":1788.02,"sma_120":1831.08},{"date":"2026-07-27","open":3285,"high":3345,"low":3050,"close":3155,"volume":300572,"rsi_14":63.27,"sma_20":2664.45,"sma_60":1802.6,"sma_120":1854.18},{"date":"2026-07-28","open":3155,"high":3260,"low":2780,"close":3200,"volume":273279,"rsi_14":68.07,"sma_20":2741.0,"sma_60":1817.93,"sma_120":1877.6},{"date":"2026-07-29","open":3200,"high":3250,"low":3060,"close":3140,"volume":177660,"rsi_14":73.14,"sma_20":2789.75,"sma_60":1832.27,"sma_120":1900.5},{"date":"2026-07-30","open":3065,"high":3190,"low":2990,"close":3145,"volume":149011,"rsi_14":74.43,"sma_20":2821.5,"sma_60":1846.68,"sma_120":1923.54},{"date":"2026-07-31","open":3060,"high":3325,"low":3060,"close":3150,"volume":268658,"rsi_14":74.51,"sma_20":2848.5,"sma_60":1861.18,"sma_120":1946.83},{"date":"2026-08-03","open":3155,"high":3265,"low":3070,"close":3205,"volume":191600,"rsi_14":74.0,"sma_20":2882.75,"sma_60":1876.6,"sma_120":1970.47},{"date":"2026-08-04","open":3205,"high":3610,"low":3170,"close":3535,"volume":487490,"rsi_14":75.39,"sma_20":2924.5,"sma_60":1897.52,"sma_120":1997.08},{"date":"2026-08-05","open":3610,"high":3750,"low":3500,"close":3730,"volume":266947,"rsi_14":75.47,"sma_20":2981.0,"sma_60":1928.35,"sma_120":2025.08},{"date":"2026-08-06","open":3770,"high":3810,"low":3555,"close":3695,"volume":227496,"rsi_14":70.99,"sma_20":3044.5,"sma_60":1965.55,"sma_120":2052.88},{"date":"2026-08-07","open":3740,"high":3860,"low":3660,"close":3670,"volume":238514,"rsi_14":79.39,"sma_20":3108.0,"sma_60":2002.63,"sma_120":2055.3},{"date":"2026-08-10","open":3660,"high":3720,"low":3485,"close":3670,"volume":148184,"rsi_14":80.93,"sma_20":3171.5,"sma_60":2032.5,"sma_120":2057.72},{"date":"2026-08-11","open":3650,"high":4000,"low":3560,"close":3855,"volume":238814,"rsi_14":80.56,"sma_20":3240.0,"sma_60":2069.33,"sma_120":2067.59},{"date":"2026-08-12","open":3970,"high":4030,"low":3775,"close":4025,"volume":191596,"rsi_14":90.8,"sma_20":3304.75,"sma_60":2111.63,"sma_120":2079.47},{"date":"2026-08-13","open":4025,"high":4125,"low":3730,"close":4050,"volume":299732,"rsi_14":89.92,"sma_20":3361.25,"sma_60":2156.12,"sma_120":2093.38},{"date":"2026-08-14","open":4100,"high":4100,"low":3810,"close":4050,"volume":160896,"rsi_14":89.43,"sma_20":3409.75,"sma_60":2201.03,"sma_120":2109.47},{"date":"2026-08-18","open":4050,"high":4055,"low":3760,"close":3870,"volume":141078,"rsi_14":76.38,"sma_20":3458.25,"sma_60":2243.5,"sma_120":2123.47},{"date":"2026-08-19","open":3705,"high":3870,"low":3615,"close":3855,"volume":140394,"rsi_14":79.18,"sma_20":3507.25,"sma_60":2285.43,"sma_120":2136.68},{"date":"2026-08-20","open":3855,"high":3855,"low":3640,"close":3700,"volume":114246,"rsi_14":70.18,"sma_20":3538.0,"sma_60":2323.5,"sma_120":2146.34},{"date":"2026-08-21","open":3700,"high":3795,"low":2665,"close":3780,"volume":1132188,"rsi_14":71.72,"sma_20":3579.0,"sma_60":2359.68,"sma_120":2159.51},{"date":"2026-08-24","open":3780,"high":3855,"low":3550,"close":3665,"volume":152245,"rsi_14":65.23,"sma_20":3607.25,"sma_60":2396.42,"sma_120":2171.3},{"date":"2026-08-25","open":3990,"high":3990,"low":3200,"close":3620,"volume":183513,"rsi_14":53.47,"sma_20":3630.5,"sma_60":2433.33,"sma_120":2183.22},{"date":"2026-08-26","open":3975,"high":3975,"low":3200,"close":3545,"volume":504695,"rsi_14":41.63,"sma_20":3647.75,"sma_60":2469.15,"sma_120":2196.01},{"date":"2026-08-27","open":3545,"high":3830,"low":3400,"close":3460,"volume":307858,"rsi_14":39.83,"sma_20":3663.75,"sma_60":2505.95,"sma_120":2209.59},{"date":"2026-08-28","open":3400,"high":3600,"low":3265,"close":3550,"volume":133587,"rsi_14":45.08,"sma_20":3684.0,"sma_60":2546.85,"sma_120":2221.51},{"date":"2026-08-31","open":3695,"high":3695,"low":3130,"close":3385,"volume":301002,"rsi_14":39.71,"sma_20":3695.75,"sma_60":2585.0,"sma_120":2232.47},{"date":"2026-09-01","open":3385,"high":3390,"low":2620,"close":2910,"volume":746057,"rsi_14":21.79,"sma_20":3681.0,"sma_60":2615.35,"sma_120":2239.63},{"date":"2026-09-02","open":2910,"high":3100,"low":2645,"close":2675,"volume":162798,"rsi_14":11.21,"sma_20":3638.0,"sma_60":2644.27,"sma_120":2244.76},{"date":"2026-09-03","open":2795,"high":3050,"low":2210,"close":2770,"volume":540988,"rsi_14":14.64,"sma_20":3590.0,"sma_60":2674.08,"sma_120":2250.76},{"date":"2026-09-04","open":2750,"high":3090,"low":2540,"close":3005,"volume":265785,"rsi_14":24.45,"sma_20":3555.5,"sma_60":2708.25,"sma_120":2258.97},{"date":"2026-09-07","open":3005,"high":3025,"low":2820,"close":2935,"volume":137557,"rsi_14":25.84,"sma_20":3518.75,"sma_60":2741.03,"sma_120":2266.51},{"date":"2026-09-08","open":2920,"high":3040,"low":2840,"close":3015,"volume":112438,"rsi_14":29.0,"sma_20":3486.0,"sma_60":2774.98,"sma_120":2274.8},{"date":"2026-09-09","open":3000,"high":3050,"low":2920,"close":3025,"volume":78334,"rsi_14":31.81,"sma_20":3444.5,"sma_60":2809.15,"sma_120":2282.84},{"date":"2026-09-10","open":3005,"high":3300,"low":2890,"close":3065,"volume":183111,"rsi_14":30.3,"sma_20":3396.5,"sma_60":2843.33,"sma_120":2291.72},{"date":"2026-09-11","open":3050,"high":3280,"low":2925,"close":3200,"volume":145206,"rsi_14":37.33,"sma_20":3354.0,"sma_60":2880.28,"sma_120":2302.05},{"date":"2026-09-14","open":3200,"high":3220,"low":3065,"close":3185,"volume":99031,"rsi_14":37.95,"sma_20":3310.75,"sma_60":2917.77,"sma_120":2310.09},{"date":"2026-09-15","open":3175,"high":3175,"low":2970,"close":3015,"volume":121008,"rsi_14":36.05,"sma_20":3268.0,"sma_60":2954.0,"sma_120":2318.05},{"date":"2026-09-16","open":3015,"high":3065,"low":2850,"close":2870,"volume":156196,"rsi_14":34.95,"sma_20":3218.75,"sma_60":2988.53,"sma_120":2325.3},{"date":"2026-09-17","open":2870,"high":2980,"low":2750,"close":2900,"volume":127963,"rsi_14":32.89,"sma_20":3178.75,"sma_60":3024.02,"sma_120":2333.22},{"date":"2026-09-18","open":2980,"high":2980,"low":2760,"close":2880,"volume":85873,"rsi_14":35.61,"sma_20":3133.75,"sma_60":3059.35,"sma_120":2340.38},{"date":"2026-09-21","open":2880,"high":2915,"low":2740,"close":2740,"volume":78599,"rsi_14":44.01,"sma_20":3087.5,"sma_60":3088.55,"sma_120":2346.97},{"date":"2026-09-22","open":2740,"high":2755,"low":2280,"close":2415,"volume":563953,"rsi_14":41.39,"sma_20":3027.25,"sma_60":3107.4,"sma_120":2351.34},{"date":"2026-09-23","open":2400,"high":2415,"low":1703,"close":2020,"volume":1717544,"rsi_14":29.28,"sma_20":2951.0,"sma_60":3113.25,"sma_120":2353.34},{"date":"2026-09-28","open":2335,"high":2335,"low":1415,"close":1415,"volume":2342531,"rsi_14":13.53,"sma_20":2848.75,"sma_60":3100.75,"sma_120":2350.72},{"date":"2026-09-29","open":991,"high":991,"low":991,"close":991,"volume":483651,"rsi_14":11.64,"sma_20":2720.8,"sma_60":3075.43,"sma_120":2344.47},{"date":"2026-09-30","open":707,"high":895,"low":697,"close":810,"volume":14745482,"rsi_14":8.16,"sma_20":2592.05,"sma_60":3045.43,"sma_120":2337.39},{"date":"2026-10-01","open":859,"high":895,"low":780,"close":832,"volume":3737321,"rsi_14":8.58,"sma_20":2488.15,"sma_60":3017.3,"sma_120":2331.32},{"date":"2026-10-02","open":835,"high":884,"low":802,"close":818,"volume":1040730,"rsi_14":7.13,"sma_20":2395.3,"sma_60":2985.93,"sma_120":2325.39},{"date":"2026-10-06","open":820,"high":905,"low":820,"close":872,"volume":1764686,"rsi_14":4.17,"sma_20":2300.4,"sma_60":2957.13,"sma_120":2320.57},{"date":"2026-10-07","open":873,"high":887,"low":860,"close":881,"volume":705675,"rsi_14":4.54,"sma_20":2194.2,"sma_60":2931.4,"sma_120":2312.25},{"date":"2026-10-08","open":881,"high":881,"low":808,"close":835,"volume":711368,"rsi_14":4.77,"sma_20":2089.2,"sma_60":2905.32,"sma_120":2298.88},{"date":"2026-10-12","open":875,"high":875,"low":820,"close":832,"volume":328509,"rsi_14":5.07,"sma_20":1980.05,"sma_60":2879.18,"sma_120":2286.81},{"date":"2026-10-13","open":848,"high":869,"low":781,"close":823,"volume":968925,"rsi_14":3.78,"sma_20":1869.95,"sma_60":2851.48,"sma_120":2274.67},{"date":"2026-10-14","open":823,"high":849,"low":799,"close":800,"volume":601667,"rsi_14":3.78,"sma_20":1756.7,"sma_60":2819.32,"sma_120":2262.33},{"date":"2026-10-15","open":799,"high":800,"low":716,"close":748,"volume":509440,"rsi_14":3.93,"sma_20":1634.1,"sma_60":2783.12,"sma_120":2249.57},{"date":"2026-10-16","open":748,"high":818,"low":736,"close":796,"volume":409058,"rsi_14":7.06,"sma_20":1514.65,"sma_60":2745.05,"sma_120":2237.2},{"date":"2026-10-19","open":793,"high":796,"low":720,"close":729,"volume":727004,"rsi_14":8.54,"sma_20":1400.35,"sma_60":2708.87,"sma_120":2224.28},{"date":"2026-10-20","open":730,"high":737,"low":660,"close":673,"volume":945134,"rsi_14":13.19,"sma_20":1290.5,"sma_60":2672.17,"sma_120":2210.88},{"date":"2026-10-21","open":680,"high":724,"low":660,"close":684,"volume":470793,"rsi_14":24.2,"sma_20":1179.7,"sma_60":2632.15,"sma_120":2197.58},{"date":"2026-10-22","open":704,"high":704,"low":638,"close":638,"volume":360981,"rsi_14":31.3,"sma_20":1067.6,"sma_60":2593.45,"sma_120":2183.9},{"date":"2026-10-23","open":614,"high":669,"low":587,"close":669,"volume":375981,"rsi_14":32.62,"sma_20":964.05,"sma_60":2552.93,"sma_120":2170.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.71,"ttm_eps":null,"close":1961.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.9,"ttm_eps":null,"close":1149.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.21,"ttm_eps":null,"close":1405.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.79,"ttm_eps":null,"close":1022.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.77,"ttm_eps":null,"close":1133.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.62,"ttm_eps":null,"close":915.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.25,"ttm_eps":null,"close":347.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.51,"ttm_eps":null,"close":1780.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.91,"ttm_eps":null,"close":2165.0}],"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":"앱튼","phase":"above-fold","symbol_resolved":true}