{"status":"ok","report":{"price_analysis":{"current":1134.0,"change_1d":-4.3,"change_7d":-3.4,"change_30d":5.3,"high_30d":1497.0,"low_30d":869.0,"position_in_range":42.0,"support":931.8,"resistance":1434.2},"summary":"TS트릴리온(317240)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 329.78억. 현재가 1,131원, 전일 대비 -4.6%, 30일 +5.3%. ROE -0.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 37.81만, 기관 순매수 1574.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 329.78억. 매출 313.32억, 영업이익 17.07억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.02,"roe":-0.4,"eps":-4.51,"revenue":31332251741.0,"operating_income":1707037531.0,"net_income":77659594.0,"market_cap":33065297874,"profit_margin":0.25,"roa":-0.2,"operating_margin":5.45,"gross_margin":47.94,"debt_ratio":0.9791936454686213,"total_assets":64373448145.0,"total_equity":32525088332.0,"total_debt":31848359813.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 60.6로 강세 구간입니다. MACD(47.98)가 시그널선(13.02)을 상회합니다(골든크로스). SMA20 1063, SMA60 1100 — 혼조세입니다. 볼린저밴드 821~1305 (현재 위치 64%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":60.556844547563806,"macd":47.97884002438218,"macd_signal":13.018477544808292,"sma_20":1062.8,"sma_60":1099.5166666666667,"bb_upper":1304.816197805023,"bb_lower":820.7838021949769,"atr_14":142.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -37.81만, 기관 순매수 1574.00. 30일 누적: 외국인 -27.96만, 기관 1112.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-378135.0,"institutional_flow":1574.0,"data":[{"date":"2026-10-22","foreign_net":97878.0,"institution_net":1883.0,"retail_net":-99761.0},{"date":"2026-10-21","foreign_net":-87167.0,"institution_net":-1691.0,"retail_net":88858.0},{"date":"2026-10-20","foreign_net":-6240.0,"institution_net":1691.0,"retail_net":4549.0},{"date":"2026-10-19","foreign_net":-395050.0,"institution_net":-64782.0,"retail_net":459832.0},{"date":"2026-10-16","foreign_net":12444.0,"institution_net":64473.0,"retail_net":-76917.0},{"date":"2026-10-15","foreign_net":12177.0,"institution_net":309.0,"retail_net":-12486.0},{"date":"2026-10-14","foreign_net":124661.0,"institution_net":0.0,"retail_net":-124661.0},{"date":"2026-10-13","foreign_net":-13633.0,"institution_net":0.0,"retail_net":13633.0},{"date":"2026-10-12","foreign_net":-235.0,"institution_net":0.0,"retail_net":235.0},{"date":"2026-10-08","foreign_net":5566.0,"institution_net":0.0,"retail_net":-5566.0},{"date":"2026-10-07","foreign_net":30539.0,"institution_net":0.0,"retail_net":-30539.0},{"date":"2026-10-06","foreign_net":-13980.0,"institution_net":0.0,"retail_net":13980.0},{"date":"2026-10-02","foreign_net":-5311.0,"institution_net":0.0,"retail_net":5311.0},{"date":"2026-10-01","foreign_net":-3003.0,"institution_net":0.0,"retail_net":3003.0},{"date":"2026-09-30","foreign_net":8728.0,"institution_net":-1041.0,"retail_net":-7687.0},{"date":"2026-09-29","foreign_net":-119.0,"institution_net":0.0,"retail_net":119.0},{"date":"2026-09-28","foreign_net":1575.0,"institution_net":1041.0,"retail_net":-2616.0},{"date":"2026-09-23","foreign_net":3065.0,"institution_net":0.0,"retail_net":-3065.0},{"date":"2026-09-22","foreign_net":-7295.0,"institution_net":0.0,"retail_net":7295.0},{"date":"2026-09-21","foreign_net":-40493.0,"institution_net":0.0,"retail_net":40493.0},{"date":"2026-09-18","foreign_net":-30673.0,"institution_net":0.0,"retail_net":30673.0},{"date":"2026-09-17","foreign_net":9663.0,"institution_net":0.0,"retail_net":-9663.0},{"date":"2026-09-16","foreign_net":-8719.0,"institution_net":0.0,"retail_net":8719.0},{"date":"2026-09-15","foreign_net":-1861.0,"institution_net":0.0,"retail_net":1861.0},{"date":"2026-09-14","foreign_net":8400.0,"institution_net":0.0,"retail_net":-8400.0},{"date":"2026-09-11","foreign_net":4594.0,"institution_net":-1930.0,"retail_net":-2664.0},{"date":"2026-09-10","foreign_net":-6987.0,"institution_net":0.0,"retail_net":6987.0},{"date":"2026-09-09","foreign_net":20648.0,"institution_net":1130.0,"retail_net":-21778.0},{"date":"2026-09-08","foreign_net":10804.0,"institution_net":800.0,"retail_net":-11604.0},{"date":"2026-09-07","foreign_net":-9579.0,"institution_net":-771.0,"retail_net":10350.0}],"periods":{"d1":{"foreign_net":97878.0,"institution_net":1883.0,"retail_net":-99761.0},"d3":{"foreign_net":4471.0,"institution_net":1883.0,"retail_net":-6354.0},"d7":{"foreign_net":-241297.0,"institution_net":1883.0,"retail_net":239414.0},"d14":{"foreign_net":-241354.0,"institution_net":1883.0,"retail_net":239471.0},"d30":{"foreign_net":-279603.0,"institution_net":1112.0,"retail_net":278491.0}}},"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 -5, PBR 1.01x) — 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 -5원"}]},"growth":{"grade":"F","percentile":22,"summary":"매출 -21.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-21.6,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":-73.9,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":60.6,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.3,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 2.5x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":2.49,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.8,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -5, PBR 1.01x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -21.6%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.98,"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":47.94,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"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)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.02,"per_5y_high":276.69,"per_5y_low":276.69,"per_5y_avg":276.69,"per_percentile":null,"pbr_5y_high":1.92,"pbr_5y_low":0.32,"pbr_5y_avg":0.62,"pbr_percentile":88.9,"per_5y_median":276.69,"pbr_5y_median":0.41,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.48},{"quarter":"2024-Q3","per":null,"pbr":0.37},{"quarter":"2024-Q4","per":null,"pbr":0.44},{"quarter":"2025-Q1","per":null,"pbr":0.41},{"quarter":"2025-Q2","per":null,"pbr":0.35},{"quarter":"2025-Q3","per":null,"pbr":0.32},{"quarter":"2025-Q4","per":null,"pbr":0.41},{"quarter":"2026-Q1","per":null,"pbr":1.92},{"quarter":"2026-Q2","per":276.69,"pbr":0.89},{"quarter":"현재","per":null,"pbr":1.02}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":381.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":287.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":287.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":268.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":205.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":303.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1605.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":736.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":276.69,"eps":2.66,"close":736.0,"source":"reported"},{"date":"2026-07","per":406.39,"eps":2.66,"close":1081.0,"source":"reported"},{"date":"2026-08","per":445.86,"eps":2.66,"close":1186.0,"source":"reported"},{"date":"2026-09","per":377.07,"eps":2.66,"close":1003.0,"source":"reported"},{"date":"2026-10","per":431.95,"eps":2.66,"close":1149.0,"source":"reported"}],"trailing_per_history_meta":{"avg":387.59,"std":60.21,"upper_1sd":447.8,"lower_1sd":327.38,"current":431.95,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"-0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:11.928397+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.004042284179460533,"dividend_yield":null,"eps":-4.51,"revenue":7897130016.0,"operating_income":289576125.0,"net_income":-131475650.0,"market_cap":null,"profit_margin":-0.016648535573508785,"operating_margin":0.036668526972875405,"roa":-0.002042389429005784,"gross_margin":0.47942428164778994,"total_equity":32525088332.0,"total_assets":64373448145.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.5,"roe":0.02812000875593882,"dividend_yield":null,"eps":31.6,"revenue":10068788747.0,"operating_income":1108717673.0,"net_income":921925232.0,"market_cap":45100000000.0,"profit_margin":0.09156267503126313,"operating_margin":0.11011430479464006,"roa":0.013859370063741761,"gross_margin":0.46422715635906864,"total_equity":32785382110.0,"total_assets":66519995336.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.016080075572460096,"dividend_yield":null,"eps":-16.0,"revenue":6061383357.0,"operating_income":124784588.0,"net_income":-466739204.0,"market_cap":null,"profit_margin":-0.07700209284089998,"operating_margin":0.020586816680369224,"roa":-0.008360327234029694,"gross_margin":0.5651677282618705,"total_equity":29025933485.0,"total_assets":55827863065.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009800998072577671,"dividend_yield":null,"eps":-8.43,"revenue":7304949621.0,"operating_income":183959145.0,"net_income":-246050784.0,"market_cap":null,"profit_margin":-0.033682748925832735,"operating_margin":0.02518280817038916,"roa":-0.0045038088486558416,"gross_margin":0.5528867731530109,"total_equity":25104666094.0,"total_assets":54631711129.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04834100432489718,"dividend_yield":null,"eps":-40.32,"revenue":5507200585.0,"operating_income":-677769841.0,"net_income":-1176320019.0,"market_cap":null,"profit_margin":-0.21359672683866843,"operating_margin":-0.12306975759082507,"roa":-0.020611543018915223,"gross_margin":0.5349184990689785,"total_equity":24333793545.0,"total_assets":57070934375.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004676536481195419,"dividend_yield":null,"eps":-4.1,"revenue":7159986608.0,"operating_income":394698275.0,"net_income":-119480822.0,"market_cap":null,"profit_margin":-0.016687296854228977,"operating_margin":0.05512556050859027,"roa":-0.002029700987940014,"gross_margin":0.5347739126665138,"total_equity":25548998170.0,"total_assets":58866218576.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.14659647088774627,"dividend_yield":null,"eps":-128.26,"revenue":7973062122.0,"operating_income":-109175775.0,"net_income":-3742229744.0,"market_cap":null,"profit_margin":-0.46935916047538356,"operating_margin":-0.01369307968876252,"roa":-0.06349385159663017,"gross_margin":0.3942019311912242,"total_equity":25527420417.0,"total_assets":58938458605.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.008820995132821348,"dividend_yield":null,"eps":-9.33,"revenue":7655572253.0,"operating_income":212932868.0,"net_income":-272079054.0,"market_cap":null,"profit_margin":-0.035540002106750415,"operating_margin":0.027814102063573064,"roa":-0.004347831772790581,"gross_margin":0.5109664151451383,"total_equity":30844485220.0,"total_assets":62578100584.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02585487009226958,"dividend_yield":null,"eps":-27.57,"revenue":7361947499.0,"operating_income":-106815140.0,"net_income":-804467652.0,"market_cap":null,"profit_margin":-0.10927375563453472,"operating_margin":-0.014509087441130093,"roa":-0.011538766072186724,"gross_margin":0.5288615165387774,"total_equity":31114743533.0,"total_assets":69718689760.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.006668541436464515,"dividend_yield":null,"eps":-6.03,"revenue":7767394347.0,"operating_income":384394032.0,"net_income":-176029755.0,"market_cap":null,"profit_margin":-0.022662651995773584,"operating_margin":0.04948815713836706,"roa":-0.0025459950913550426,"gross_margin":0.5743432012980041,"total_equity":26397039994.0,"total_assets":69139864251.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.004787352030847272,"dividend_yield":null,"eps":4.36,"revenue":10375608817.0,"operating_income":898763065.0,"net_income":127331141.0,"market_cap":null,"profit_margin":0.012272160915644127,"operating_margin":0.08662268218202429,"roa":0.0016564031003720248,"gross_margin":0.5356903325897623,"total_equity":26597405033.0,"total_assets":76872073574.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010843299530788905,"dividend_yield":null,"eps":-10.38,"revenue":10560750598.0,"operating_income":154676475.0,"net_income":-302892002.0,"market_cap":null,"profit_margin":-0.028680916113799887,"operating_margin":0.014646352412610966,"roa":-0.004005775143490972,"gross_margin":0.5323209734793511,"total_equity":27933564054.0,"total_assets":75613830320.0}],"current_price":1134.0,"change_pct":-4.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-04-29","close":1620.0},{"date":"2019-04-30","close":1632.0},{"date":"2019-05-02","close":1636.0},{"date":"2019-05-03","close":1697.0},{"date":"2019-05-07","close":1676.0},{"date":"2019-05-08","close":1665.0},{"date":"2019-05-09","close":1665.0},{"date":"2019-05-10","close":1693.0},{"date":"2019-05-13","close":1769.0},{"date":"2019-05-14","close":1680.0},{"date":"2019-05-15","close":1657.0},{"date":"2019-05-16","close":1689.0},{"date":"2019-05-17","close":1672.0},{"date":"2019-05-20","close":1669.0},{"date":"2019-05-21","close":1665.0},{"date":"2019-05-22","close":1680.0},{"date":"2019-05-23","close":1680.0},{"date":"2019-05-24","close":1684.0},{"date":"2019-05-27","close":1665.0},{"date":"2019-05-28","close":1660.0},{"date":"2019-05-29","close":1672.0},{"date":"2019-05-30","close":1672.0},{"date":"2019-05-31","close":1672.0},{"date":"2019-06-03","close":1676.0},{"date":"2019-06-04","close":1672.0},{"date":"2019-06-05","close":1676.0},{"date":"2019-06-07","close":1676.0},{"date":"2019-06-10","close":1676.0},{"date":"2019-06-11","close":1680.0},{"date":"2019-06-12","close":1672.0},{"date":"2019-06-13","close":1689.0},{"date":"2019-06-14","close":1701.0},{"date":"2019-06-17","close":1716.0},{"date":"2019-06-18","close":1722.0},{"date":"2019-06-19","close":1716.0},{"date":"2019-06-20","close":1716.0},{"date":"2019-06-21","close":1729.0},{"date":"2019-06-24","close":1716.0},{"date":"2019-06-25","close":1704.0},{"date":"2019-06-26","close":1704.0},{"date":"2019-06-27","close":1704.0},{"date":"2019-06-28","close":1713.0},{"date":"2019-07-01","close":1704.0},{"date":"2019-07-02","close":1704.0},{"date":"2019-07-03","close":1704.0},{"date":"2019-07-04","close":1704.0},{"date":"2019-07-05","close":1708.0},{"date":"2019-07-08","close":1713.0},{"date":"2019-07-09","close":1708.0},{"date":"2019-07-10","close":1693.0},{"date":"2019-07-11","close":1708.0},{"date":"2019-07-12","close":1704.0},{"date":"2019-07-15","close":1701.0},{"date":"2019-07-16","close":1697.0},{"date":"2019-07-17","close":1704.0},{"date":"2019-07-18","close":1680.0},{"date":"2019-07-19","close":1704.0},{"date":"2019-07-22","close":1701.0},{"date":"2019-07-23","close":1701.0},{"date":"2019-07-24","close":1704.0},{"date":"2019-07-25","close":1701.0},{"date":"2019-07-26","close":1693.0},{"date":"2019-07-29","close":1689.0},{"date":"2019-07-30","close":1693.0},{"date":"2019-07-31","close":1713.0},{"date":"2019-08-01","close":1713.0},{"date":"2019-08-02","close":1693.0},{"date":"2019-08-05","close":1693.0},{"date":"2019-08-06","close":1676.0},{"date":"2019-08-07","close":1689.0},{"date":"2019-08-08","close":1693.0},{"date":"2019-08-09","close":1689.0},{"date":"2019-08-12","close":1689.0},{"date":"2019-08-13","close":1684.0},{"date":"2019-08-14","close":1693.0},{"date":"2019-08-16","close":1693.0},{"date":"2019-08-19","close":1689.0},{"date":"2019-08-20","close":1676.0},{"date":"2019-08-21","close":1684.0},{"date":"2019-08-22","close":1689.0},{"date":"2019-08-23","close":1689.0},{"date":"2019-08-26","close":1684.0},{"date":"2019-08-27","close":1689.0},{"date":"2019-08-28","close":1684.0},{"date":"2019-08-29","close":1684.0},{"date":"2019-08-30","close":1684.0},{"date":"2019-09-02","close":1684.0},{"date":"2019-09-03","close":1684.0},{"date":"2019-09-04","close":1680.0},{"date":"2019-09-05","close":1672.0},{"date":"2019-09-06","close":1676.0},{"date":"2019-09-09","close":1680.0},{"date":"2019-09-10","close":1684.0},{"date":"2019-09-11","close":1684.0},{"date":"2019-09-16","close":1676.0},{"date":"2019-09-17","close":1689.0},{"date":"2019-09-18","close":1693.0},{"date":"2019-09-19","close":1689.0},{"date":"2019-09-20","close":1689.0},{"date":"2019-09-23","close":1693.0},{"date":"2019-09-24","close":1689.0},{"date":"2019-09-25","close":1680.0},{"date":"2019-09-26","close":1680.0},{"date":"2019-09-27","close":1689.0},{"date":"2019-09-30","close":1693.0},{"date":"2019-10-01","close":1708.0},{"date":"2019-10-02","close":1697.0},{"date":"2019-10-04","close":1697.0},{"date":"2019-10-07","close":1697.0},{"date":"2019-10-08","close":1689.0},{"date":"2019-10-10","close":1693.0},{"date":"2019-10-11","close":1701.0},{"date":"2019-10-14","close":1693.0},{"date":"2019-10-15","close":1680.0},{"date":"2019-10-16","close":1680.0},{"date":"2019-10-17","close":1672.0},{"date":"2019-10-18","close":1665.0},{"date":"2019-10-21","close":1680.0},{"date":"2019-10-22","close":1684.0},{"date":"2019-10-23","close":1680.0},{"date":"2019-10-24","close":1669.0},{"date":"2019-10-25","close":1697.0},{"date":"2019-10-28","close":1693.0},{"date":"2019-10-29","close":1669.0},{"date":"2019-10-30","close":1680.0},{"date":"2019-10-31","close":1680.0},{"date":"2019-11-01","close":1680.0},{"date":"2019-11-04","close":1684.0},{"date":"2019-11-05","close":1665.0},{"date":"2019-11-06","close":1669.0},{"date":"2019-11-07","close":1669.0},{"date":"2019-11-08","close":1669.0},{"date":"2019-11-11","close":1669.0},{"date":"2019-11-12","close":1669.0},{"date":"2019-11-13","close":1640.0},{"date":"2019-11-14","close":1665.0},{"date":"2019-11-15","close":1665.0},{"date":"2019-11-18","close":1669.0},{"date":"2019-11-19","close":1665.0},{"date":"2019-11-20","close":1665.0},{"date":"2019-11-21","close":1665.0},{"date":"2019-11-22","close":1669.0},{"date":"2019-11-25","close":1657.0},{"date":"2019-11-26","close":1653.0},{"date":"2019-11-27","close":1657.0},{"date":"2019-11-28","close":1657.0},{"date":"2019-11-29","close":1680.0},{"date":"2019-12-02","close":1665.0},{"date":"2019-12-03","close":1665.0},{"date":"2019-12-04","close":1680.0},{"date":"2019-12-05","close":1669.0},{"date":"2019-12-06","close":1644.0},{"date":"2019-12-09","close":1644.0},{"date":"2019-12-10","close":1644.0},{"date":"2019-12-11","close":1644.0},{"date":"2019-12-12","close":1644.0},{"date":"2019-12-13","close":1665.0},{"date":"2019-12-16","close":1669.0},{"date":"2019-12-17","close":1665.0},{"date":"2019-12-18","close":1647.0},{"date":"2019-12-19","close":1636.0},{"date":"2019-12-20","close":1644.0},{"date":"2019-12-23","close":1632.0},{"date":"2019-12-24","close":1625.0},{"date":"2019-12-26","close":1628.0},{"date":"2019-12-27","close":1653.0},{"date":"2019-12-30","close":1676.0},{"date":"2020-01-02","close":1676.0},{"date":"2020-01-03","close":1672.0},{"date":"2020-01-06","close":1669.0},{"date":"2020-01-07","close":1672.0},{"date":"2020-01-08","close":1676.0},{"date":"2020-01-09","close":1672.0},{"date":"2020-01-10","close":1669.0},{"date":"2020-01-13","close":1665.0},{"date":"2020-01-14","close":1653.0},{"date":"2020-01-15","close":1657.0},{"date":"2020-01-16","close":1647.0},{"date":"2020-01-17","close":1653.0},{"date":"2020-01-20","close":1653.0},{"date":"2020-01-21","close":1657.0},{"date":"2020-01-22","close":1657.0},{"date":"2020-01-23","close":1653.0},{"date":"2020-01-28","close":1647.0},{"date":"2020-01-29","close":1636.0},{"date":"2020-01-30","close":1647.0},{"date":"2020-01-31","close":1653.0},{"date":"2020-02-03","close":1636.0},{"date":"2020-02-04","close":1636.0},{"date":"2020-02-05","close":1636.0},{"date":"2020-02-06","close":1636.0},{"date":"2020-02-07","close":1636.0},{"date":"2020-02-10","close":1636.0},{"date":"2020-02-11","close":1644.0},{"date":"2020-02-12","close":1644.0},{"date":"2020-02-13","close":1647.0},{"date":"2020-02-14","close":1657.0},{"date":"2020-02-17","close":1660.0},{"date":"2020-02-18","close":1684.0},{"date":"2020-02-19","close":1647.0},{"date":"2020-02-20","close":1672.0},{"date":"2020-02-21","close":1647.0},{"date":"2020-02-24","close":1640.0},{"date":"2020-02-25","close":1665.0},{"date":"2020-02-26","close":1680.0},{"date":"2020-02-27","close":1680.0},{"date":"2020-02-28","close":1680.0},{"date":"2020-03-02","close":1672.0},{"date":"2020-03-03","close":1647.0},{"date":"2020-03-04","close":1653.0},{"date":"2020-03-05","close":1653.0},{"date":"2020-03-06","close":1657.0},{"date":"2020-03-09","close":1657.0},{"date":"2020-03-10","close":1653.0},{"date":"2020-03-11","close":1653.0},{"date":"2020-03-12","close":1665.0},{"date":"2020-03-13","close":1647.0},{"date":"2020-03-16","close":1640.0},{"date":"2020-03-17","close":1628.0},{"date":"2020-03-18","close":1628.0},{"date":"2020-03-19","close":1608.0},{"date":"2020-03-20","close":1612.0},{"date":"2020-03-23","close":1588.0},{"date":"2020-03-24","close":1616.0},{"date":"2020-03-25","close":1632.0},{"date":"2020-03-26","close":1628.0},{"date":"2020-03-27","close":1608.0},{"date":"2020-03-30","close":1616.0},{"date":"2020-03-31","close":1608.0},{"date":"2020-04-01","close":1603.0},{"date":"2020-04-02","close":1608.0},{"date":"2020-04-03","close":1603.0},{"date":"2020-04-06","close":1608.0},{"date":"2020-04-07","close":1608.0},{"date":"2020-04-08","close":1612.0},{"date":"2020-04-09","close":1625.0},{"date":"2020-04-10","close":1632.0},{"date":"2020-04-13","close":1628.0},{"date":"2020-04-14","close":1628.0},{"date":"2020-04-16","close":1628.0},{"date":"2020-04-17","close":1625.0},{"date":"2020-04-20","close":1625.0},{"date":"2020-04-21","close":1625.0},{"date":"2020-04-22","close":1628.0},{"date":"2020-04-23","close":1628.0},{"date":"2020-04-24","close":1625.0},{"date":"2020-04-27","close":1620.0},{"date":"2020-04-28","close":1608.0},{"date":"2020-04-29","close":1620.0},{"date":"2020-05-04","close":1636.0},{"date":"2020-05-06","close":1636.0},{"date":"2020-05-07","close":1636.0},{"date":"2020-05-08","close":1636.0},{"date":"2020-05-11","close":1636.0},{"date":"2020-05-12","close":1612.0},{"date":"2020-05-13","close":1628.0},{"date":"2020-05-14","close":1628.0},{"date":"2020-05-15","close":1628.0},{"date":"2020-05-18","close":1620.0},{"date":"2020-05-19","close":1620.0},{"date":"2020-05-20","close":1620.0},{"date":"2020-05-21","close":1628.0},{"date":"2020-05-22","close":1628.0},{"date":"2020-05-25","close":1628.0},{"date":"2020-05-26","close":1632.0},{"date":"2020-05-27","close":1632.0},{"date":"2020-05-28","close":1632.0},{"date":"2020-05-29","close":1628.0},{"date":"2020-06-01","close":1625.0},{"date":"2020-06-02","close":1628.0},{"date":"2020-06-03","close":1632.0},{"date":"2020-06-04","close":1632.0},{"date":"2020-06-05","close":1657.0},{"date":"2020-06-08","close":1636.0},{"date":"2020-06-09","close":1665.0},{"date":"2020-06-10","close":1665.0},{"date":"2020-06-11","close":1672.0},{"date":"2020-06-12","close":1665.0},{"date":"2020-06-15","close":1660.0},{"date":"2020-06-16","close":1653.0},{"date":"2020-06-17","close":1653.0},{"date":"2020-06-18","close":1657.0},{"date":"2020-06-19","close":1657.0},{"date":"2020-06-22","close":1647.0},{"date":"2020-06-23","close":1644.0},{"date":"2020-06-24","close":1644.0},{"date":"2020-06-25","close":1640.0},{"date":"2020-06-26","close":1640.0},{"date":"2020-06-29","close":1640.0},{"date":"2020-06-30","close":1640.0},{"date":"2020-07-01","close":1640.0},{"date":"2020-07-02","close":1640.0},{"date":"2020-07-03","close":1640.0},{"date":"2020-07-06","close":1640.0},{"date":"2020-07-07","close":1640.0},{"date":"2020-07-08","close":1640.0},{"date":"2020-07-09","close":1640.0},{"date":"2020-07-10","close":1640.0},{"date":"2020-07-13","close":1640.0},{"date":"2020-07-14","close":1640.0},{"date":"2020-07-15","close":1640.0},{"date":"2020-07-16","close":1640.0},{"date":"2020-07-17","close":1640.0},{"date":"2020-07-20","close":1640.0},{"date":"2020-07-21","close":1640.0},{"date":"2020-07-22","close":1640.0},{"date":"2020-07-23","close":1640.0},{"date":"2020-07-24","close":1640.0},{"date":"2020-07-27","close":1640.0},{"date":"2020-07-28","close":1640.0},{"date":"2020-07-29","close":1640.0},{"date":"2020-07-30","close":1640.0},{"date":"2020-07-31","close":1640.0},{"date":"2020-08-03","close":1640.0},{"date":"2020-08-04","close":1640.0},{"date":"2020-08-05","close":1640.0},{"date":"2020-08-06","close":1640.0},{"date":"2020-08-07","close":1640.0},{"date":"2020-08-10","close":1640.0},{"date":"2020-08-11","close":1640.0},{"date":"2020-08-12","close":1640.0},{"date":"2020-08-13","close":1640.0},{"date":"2020-08-14","close":1640.0},{"date":"2020-08-18","close":1640.0},{"date":"2020-08-19","close":1640.0},{"date":"2020-08-20","close":1640.0},{"date":"2020-08-21","close":1640.0},{"date":"2020-08-24","close":1640.0},{"date":"2020-08-25","close":1640.0},{"date":"2020-08-26","close":1640.0},{"date":"2020-08-27","close":1640.0},{"date":"2020-08-28","close":1640.0},{"date":"2020-08-31","close":1640.0},{"date":"2020-09-01","close":1640.0},{"date":"2020-09-02","close":1640.0},{"date":"2020-09-03","close":1640.0},{"date":"2020-09-04","close":1640.0},{"date":"2020-09-07","close":1640.0},{"date":"2020-09-08","close":1640.0},{"date":"2020-09-09","close":1640.0},{"date":"2020-09-10","close":1640.0},{"date":"2020-09-11","close":1640.0},{"date":"2020-09-14","close":1640.0},{"date":"2020-09-15","close":1640.0},{"date":"2020-09-16","close":1640.0},{"date":"2020-09-17","close":1640.0},{"date":"2020-09-18","close":1640.0},{"date":"2020-09-21","close":1640.0},{"date":"2020-09-22","close":1640.0},{"date":"2020-09-23","close":1451.0},{"date":"2020-09-24","close":1376.0},{"date":"2020-09-25","close":1386.0},{"date":"2020-09-28","close":1389.0},{"date":"2020-09-29","close":1393.0},{"date":"2020-10-05","close":1407.0},{"date":"2020-10-06","close":1397.0},{"date":"2020-10-07","close":1404.0},{"date":"2020-10-08","close":1400.0},{"date":"2020-10-12","close":1397.0},{"date":"2020-10-13","close":1400.0},{"date":"2020-10-14","close":1427.0},{"date":"2020-10-15","close":1414.0},{"date":"2020-10-16","close":1420.0},{"date":"2020-10-19","close":1424.0},{"date":"2020-10-20","close":1417.0},{"date":"2020-10-21","close":1417.0},{"date":"2020-10-22","close":1417.0},{"date":"2020-10-23","close":1417.0},{"date":"2020-10-26","close":1407.0},{"date":"2020-10-27","close":1393.0},{"date":"2020-10-28","close":1393.0},{"date":"2020-10-29","close":1393.0},{"date":"2020-10-30","close":1393.0},{"date":"2020-11-02","close":1393.0},{"date":"2020-11-03","close":1411.0},{"date":"2020-11-04","close":1427.0},{"date":"2020-11-05","close":1455.0},{"date":"2020-11-06","close":1458.0},{"date":"2020-11-09","close":1455.0},{"date":"2020-11-10","close":1449.0},{"date":"2020-11-11","close":1442.0},{"date":"2020-11-12","close":1449.0},{"date":"2020-11-13","close":1465.0},{"date":"2020-11-16","close":1465.0},{"date":"2020-11-17","close":1480.0},{"date":"2020-11-18","close":1540.0},{"date":"2020-11-19","close":1545.0},{"date":"2020-11-20","close":1623.0},{"date":"2020-11-23","close":1644.0},{"date":"2020-11-24","close":1654.0},{"date":"2020-11-25","close":1699.0},{"date":"2020-11-26","close":1716.0},{"date":"2020-11-27","close":1716.0},{"date":"2020-11-30","close":1716.0},{"date":"2020-12-01","close":1718.0},{"date":"2020-12-02","close":1730.0},{"date":"2020-12-03","close":1840.0},{"date":"2020-12-04","close":1761.0},{"date":"2020-12-07","close":1778.0},{"date":"2020-12-08","close":1787.0},{"date":"2020-12-09","close":1805.0},{"date":"2020-12-10","close":1805.0},{"date":"2020-12-11","close":1894.0},{"date":"2020-12-14","close":1919.0},{"date":"2020-12-15","close":1929.0},{"date":"2020-12-16","close":1922.0},{"date":"2020-12-17","close":1981.0},{"date":"2020-12-18","close":1960.0},{"date":"2020-12-21","close":1954.0},{"date":"2020-12-22","close":1919.0},{"date":"2020-12-23","close":1881.0},{"date":"2020-12-24","close":1751.0},{"date":"2020-12-28","close":1692.0},{"date":"2020-12-29","close":2005.0},{"date":"2020-12-30","close":1939.0},{"date":"2021-01-04","close":1908.0},{"date":"2021-01-05","close":1932.0},{"date":"2021-01-06","close":1868.0},{"date":"2021-01-07","close":1891.0},{"date":"2021-01-08","close":1878.0},{"date":"2021-01-11","close":1799.0},{"date":"2021-01-12","close":1805.0},{"date":"2021-01-13","close":1751.0},{"date":"2021-01-14","close":1787.0},{"date":"2021-01-15","close":1640.0},{"date":"2021-01-18","close":1617.0},{"date":"2021-01-19","close":1596.0},{"date":"2021-01-20","close":1630.0},{"date":"2021-01-21","close":1678.0},{"date":"2021-01-22","close":1640.0},{"date":"2021-01-25","close":1674.0},{"date":"2021-01-26","close":1634.0},{"date":"2021-01-27","close":1620.0},{"date":"2021-01-28","close":1606.0},{"date":"2021-01-29","close":1524.0},{"date":"2021-02-01","close":1600.0},{"date":"2021-02-02","close":1602.0},{"date":"2021-02-03","close":1579.0},{"date":"2021-02-04","close":1575.0},{"date":"2021-02-05","close":1558.0},{"date":"2021-02-08","close":1585.0},{"date":"2021-02-09","close":1537.0},{"date":"2021-02-10","close":1548.0},{"date":"2021-02-15","close":1565.0},{"date":"2021-02-16","close":1558.0},{"date":"2021-02-17","close":1589.0},{"date":"2021-02-18","close":1589.0},{"date":"2021-02-19","close":1609.0},{"date":"2021-02-22","close":1620.0},{"date":"2021-02-23","close":1602.0},{"date":"2021-02-24","close":1551.0},{"date":"2021-02-25","close":1558.0},{"date":"2021-02-26","close":1558.0},{"date":"2021-03-02","close":1585.0},{"date":"2021-03-03","close":1781.0},{"date":"2021-03-04","close":1702.0},{"date":"2021-03-05","close":1785.0},{"date":"2021-03-08","close":1747.0},{"date":"2021-03-09","close":1727.0},{"date":"2021-03-10","close":1696.0},{"date":"2021-03-11","close":1730.0},{"date":"2021-03-12","close":1854.0},{"date":"2021-03-15","close":1854.0},{"date":"2021-03-16","close":1910.0},{"date":"2021-03-17","close":1933.0},{"date":"2021-03-18","close":1910.0},{"date":"2021-03-19","close":1885.0},{"date":"2021-03-22","close":1830.0},{"date":"2021-03-23","close":1786.0},{"date":"2021-03-24","close":1755.0},{"date":"2021-03-25","close":1774.0},{"date":"2021-03-26","close":1792.0},{"date":"2021-03-29","close":1786.0},{"date":"2021-03-30","close":1786.0},{"date":"2021-03-31","close":1811.0},{"date":"2021-04-01","close":1817.0},{"date":"2021-04-02","close":1817.0},{"date":"2021-04-05","close":1799.0},{"date":"2021-04-06","close":1664.0},{"date":"2021-04-07","close":1639.0},{"date":"2021-04-08","close":1658.0},{"date":"2021-04-09","close":1676.0},{"date":"2021-04-12","close":1664.0},{"date":"2021-04-13","close":1658.0},{"date":"2021-04-14","close":1718.0},{"date":"2021-04-15","close":1731.0},{"date":"2021-04-16","close":1718.0},{"date":"2021-04-19","close":1725.0},{"date":"2021-04-20","close":1743.0},{"date":"2021-04-21","close":1768.0},{"date":"2021-04-22","close":1743.0},{"date":"2021-04-23","close":1725.0},{"date":"2021-04-26","close":1701.0},{"date":"2021-04-27","close":1664.0},{"date":"2021-04-28","close":1664.0},{"date":"2021-04-29","close":1664.0},{"date":"2021-04-30","close":1627.0},{"date":"2021-05-03","close":1615.0},{"date":"2021-05-04","close":1602.0},{"date":"2021-05-06","close":1596.0},{"date":"2021-05-07","close":1608.0},{"date":"2021-05-10","close":1621.0},{"date":"2021-05-11","close":1645.0},{"date":"2021-05-12","close":1627.0},{"date":"2021-05-13","close":1590.0},{"date":"2021-05-14","close":1596.0},{"date":"2021-05-17","close":1602.0},{"date":"2021-05-18","close":1584.0},{"date":"2021-05-20","close":1565.0},{"date":"2021-05-21","close":1553.0},{"date":"2021-05-24","close":1503.0},{"date":"2021-05-25","close":1503.0},{"date":"2021-05-26","close":1522.0},{"date":"2021-05-27","close":1534.0},{"date":"2021-05-28","close":1528.0},{"date":"2021-05-31","close":1540.0},{"date":"2021-06-01","close":1540.0},{"date":"2021-06-02","close":1540.0},{"date":"2021-06-03","close":1553.0},{"date":"2021-06-04","close":1590.0},{"date":"2021-06-07","close":1584.0},{"date":"2021-06-08","close":1584.0},{"date":"2021-06-09","close":1596.0},{"date":"2021-06-10","close":1645.0},{"date":"2021-06-11","close":1676.0},{"date":"2021-06-14","close":1725.0},{"date":"2021-06-15","close":1749.0},{"date":"2021-06-16","close":1749.0},{"date":"2021-06-17","close":1743.0},{"date":"2021-06-18","close":1676.0},{"date":"2021-06-21","close":1689.0},{"date":"2021-06-22","close":1689.0},{"date":"2021-06-23","close":1689.0},{"date":"2021-06-24","close":1676.0},{"date":"2021-06-25","close":1707.0},{"date":"2021-06-28","close":1707.0},{"date":"2021-06-29","close":1689.0},{"date":"2021-06-30","close":1652.0},{"date":"2021-07-01","close":1639.0},{"date":"2021-07-02","close":1645.0},{"date":"2021-07-05","close":1652.0},{"date":"2021-07-06","close":1645.0},{"date":"2021-07-07","close":1652.0},{"date":"2021-07-08","close":1633.0},{"date":"2021-07-09","close":1577.0},{"date":"2021-07-12","close":1596.0},{"date":"2021-07-13","close":1584.0},{"date":"2021-07-14","close":1565.0},{"date":"2021-07-15","close":1590.0},{"date":"2021-07-16","close":1584.0},{"date":"2021-07-19","close":1584.0},{"date":"2021-07-20","close":1590.0},{"date":"2021-07-21","close":1565.0},{"date":"2021-07-22","close":1571.0},{"date":"2021-07-23","close":1516.0},{"date":"2021-07-26","close":1480.0},{"date":"2021-07-27","close":1480.0},{"date":"2021-07-28","close":1498.0},{"date":"2021-07-29","close":1498.0},{"date":"2021-07-30","close":1461.0},{"date":"2021-08-02","close":1418.0},{"date":"2021-08-03","close":1437.0},{"date":"2021-08-04","close":1437.0},{"date":"2021-08-05","close":1467.0},{"date":"2021-08-06","close":1474.0},{"date":"2021-08-09","close":1480.0},{"date":"2021-08-10","close":1437.0},{"date":"2021-08-11","close":1424.0},{"date":"2021-08-12","close":1406.0},{"date":"2021-08-13","close":1375.0},{"date":"2021-08-17","close":1381.0},{"date":"2021-08-18","close":1400.0},{"date":"2021-08-19","close":1381.0},{"date":"2021-08-20","close":1301.0},{"date":"2021-08-23","close":1319.0},{"date":"2021-08-24","close":1375.0},{"date":"2021-08-25","close":1375.0},{"date":"2021-08-26","close":1387.0},{"date":"2021-08-27","close":1387.0},{"date":"2021-08-30","close":1381.0},{"date":"2021-08-31","close":1375.0},{"date":"2021-09-01","close":1375.0},{"date":"2021-09-02","close":1375.0},{"date":"2021-09-03","close":1375.0},{"date":"2021-09-06","close":1369.0},{"date":"2021-09-07","close":1356.0},{"date":"2021-09-08","close":1319.0},{"date":"2021-09-09","close":1283.0},{"date":"2021-09-10","close":1295.0},{"date":"2021-09-13","close":1307.0},{"date":"2021-09-14","close":1295.0},{"date":"2021-09-15","close":1288.0},{"date":"2021-09-16","close":1295.0},{"date":"2021-09-17","close":1288.0},{"date":"2021-09-23","close":1277.0},{"date":"2021-09-24","close":1301.0},{"date":"2021-09-27","close":1246.0},{"date":"2021-09-28","close":1234.0},{"date":"2021-09-29","close":1209.0},{"date":"2021-09-30","close":1225.0},{"date":"2021-10-01","close":1199.0},{"date":"2021-10-05","close":1179.0},{"date":"2021-10-06","close":1146.0},{"date":"2021-10-07","close":1185.0},{"date":"2021-10-08","close":1197.0},{"date":"2021-10-12","close":1178.0},{"date":"2021-10-13","close":1195.0},{"date":"2021-10-14","close":1240.0},{"date":"2021-10-15","close":1240.0},{"date":"2021-10-18","close":1301.0},{"date":"2021-10-19","close":1301.0},{"date":"2021-10-20","close":1288.0},{"date":"2021-10-21","close":1259.0},{"date":"2021-10-22","close":1252.0},{"date":"2021-10-25","close":1252.0},{"date":"2021-10-26","close":1252.0},{"date":"2021-10-27","close":1246.0},{"date":"2021-10-28","close":1240.0},{"date":"2021-10-29","close":1227.0},{"date":"2021-11-01","close":1240.0},{"date":"2021-11-02","close":1240.0},{"date":"2021-11-03","close":1228.0},{"date":"2021-11-04","close":1234.0},{"date":"2021-11-05","close":1215.0},{"date":"2021-11-08","close":1225.0},{"date":"2021-11-09","close":1225.0},{"date":"2021-11-10","close":1214.0},{"date":"2021-11-11","close":1179.0},{"date":"2021-11-12","close":1206.0},{"date":"2021-11-15","close":1206.0},{"date":"2021-11-16","close":1191.0},{"date":"2021-11-17","close":1190.0},{"date":"2021-11-18","close":1185.0},{"date":"2021-11-19","close":1178.0},{"date":"2021-11-22","close":1159.0},{"date":"2021-11-23","close":1159.0},{"date":"2021-11-24","close":1141.0},{"date":"2021-11-25","close":1139.0},{"date":"2021-11-26","close":1132.0},{"date":"2021-11-29","close":1102.0},{"date":"2021-11-30","close":1022.0},{"date":"2021-12-01","close":953.0},{"date":"2021-12-02","close":962.0},{"date":"2021-12-03","close":923.0},{"date":"2021-12-06","close":906.0},{"date":"2021-12-07","close":913.0},{"date":"2021-12-08","close":1057.0},{"date":"2021-12-09","close":1018.0},{"date":"2021-12-10","close":1006.0},{"date":"2021-12-13","close":997.0},{"date":"2021-12-14","close":974.0},{"date":"2021-12-15","close":964.0},{"date":"2021-12-16","close":950.0},{"date":"2021-12-17","close":953.0},{"date":"2021-12-20","close":953.0},{"date":"2021-12-21","close":967.0},{"date":"2021-12-22","close":955.0},{"date":"2021-12-23","close":961.0},{"date":"2021-12-24","close":980.0},{"date":"2021-12-27","close":957.0},{"date":"2021-12-28","close":957.0},{"date":"2021-12-29","close":961.0},{"date":"2021-12-30","close":956.0},{"date":"2022-01-03","close":962.0},{"date":"2022-01-04","close":971.0},{"date":"2022-01-05","close":1259.0},{"date":"2022-01-06","close":1633.0},{"date":"2022-01-07","close":1633.0},{"date":"2022-01-10","close":1633.0},{"date":"2022-01-11","close":1633.0},{"date":"2022-01-12","close":1455.0},{"date":"2022-01-13","close":1891.0},{"date":"2022-01-14","close":1940.0},{"date":"2022-01-17","close":1873.0},{"date":"2022-01-18","close":1916.0},{"date":"2022-01-19","close":1854.0},{"date":"2022-01-20","close":1755.0},{"date":"2022-01-21","close":2278.0},{"date":"2022-01-24","close":1964.0},{"date":"2022-01-25","close":1749.0},{"date":"2022-01-26","close":1707.0},{"date":"2022-01-27","close":1474.0},{"date":"2022-01-28","close":1486.0},{"date":"2022-02-03","close":1540.0},{"date":"2022-02-04","close":1455.0},{"date":"2022-02-07","close":1498.0},{"date":"2022-02-08","close":1571.0},{"date":"2022-02-09","close":1615.0},{"date":"2022-02-10","close":1559.0},{"date":"2022-02-11","close":1449.0},{"date":"2022-02-14","close":1259.0},{"date":"2022-02-15","close":1271.0},{"date":"2022-02-16","close":1338.0},{"date":"2022-02-17","close":1277.0},{"date":"2022-02-18","close":1288.0},{"date":"2022-02-21","close":1522.0},{"date":"2022-02-22","close":1480.0},{"date":"2022-02-23","close":1486.0},{"date":"2022-02-24","close":1492.0},{"date":"2022-02-25","close":1540.0},{"date":"2022-02-28","close":1621.0},{"date":"2022-03-02","close":1571.0},{"date":"2022-03-03","close":1437.0},{"date":"2022-03-04","close":1350.0},{"date":"2022-03-07","close":1449.0},{"date":"2022-03-08","close":1406.0},{"date":"2022-03-10","close":1103.0},{"date":"2022-03-11","close":1054.0},{"date":"2022-03-14","close":1007.0},{"date":"2022-03-15","close":1307.0},{"date":"2022-03-16","close":1498.0},{"date":"2022-03-17","close":1492.0},{"date":"2022-03-18","close":1430.0},{"date":"2022-03-21","close":1387.0},{"date":"2022-03-22","close":1393.0},{"date":"2022-03-23","close":1455.0},{"date":"2022-03-24","close":1467.0},{"date":"2022-03-25","close":1430.0},{"date":"2022-03-28","close":1393.0},{"date":"2022-03-29","close":1480.0},{"date":"2022-03-30","close":1406.0},{"date":"2022-03-31","close":1400.0},{"date":"2022-04-01","close":1412.0},{"date":"2022-04-04","close":1406.0},{"date":"2022-04-05","close":1424.0},{"date":"2022-04-06","close":1393.0},{"date":"2022-04-07","close":1344.0},{"date":"2022-04-08","close":1277.0},{"date":"2022-04-11","close":1265.0},{"date":"2022-04-12","close":1234.0},{"date":"2022-04-13","close":1228.0},{"date":"2022-04-14","close":1369.0},{"date":"2022-04-15","close":1510.0},{"date":"2022-04-18","close":1437.0},{"date":"2022-04-19","close":1571.0},{"date":"2022-04-20","close":1449.0},{"date":"2022-04-21","close":1449.0},{"date":"2022-04-22","close":1412.0},{"date":"2022-04-25","close":1406.0},{"date":"2022-04-26","close":1393.0},{"date":"2022-04-27","close":1338.0},{"date":"2022-04-28","close":1430.0},{"date":"2022-04-29","close":1443.0},{"date":"2022-05-02","close":1412.0},{"date":"2022-05-03","close":1437.0},{"date":"2022-05-04","close":1400.0},{"date":"2022-05-06","close":1418.0},{"date":"2022-05-09","close":1474.0},{"date":"2022-05-10","close":1486.0},{"date":"2022-05-11","close":1467.0},{"date":"2022-05-12","close":1430.0},{"date":"2022-05-13","close":1449.0},{"date":"2022-05-16","close":1437.0},{"date":"2022-05-17","close":1406.0},{"date":"2022-05-18","close":1461.0},{"date":"2022-05-19","close":1474.0},{"date":"2022-05-20","close":1449.0},{"date":"2022-05-23","close":1486.0},{"date":"2022-05-24","close":1461.0},{"date":"2022-05-25","close":1449.0},{"date":"2022-05-26","close":1437.0},{"date":"2022-05-27","close":1424.0},{"date":"2022-05-30","close":1369.0},{"date":"2022-05-31","close":1332.0},{"date":"2022-06-02","close":1332.0},{"date":"2022-06-03","close":1295.0},{"date":"2022-06-07","close":1271.0},{"date":"2022-06-08","close":1246.0},{"date":"2022-06-09","close":1225.0},{"date":"2022-06-10","close":1191.0},{"date":"2022-06-13","close":1135.0},{"date":"2022-06-14","close":1234.0},{"date":"2022-06-15","close":1123.0},{"date":"2022-06-16","close":1102.0},{"date":"2022-06-17","close":1106.0},{"date":"2022-06-20","close":1034.0},{"date":"2022-06-21","close":1056.0},{"date":"2022-06-22","close":1007.0},{"date":"2022-06-23","close":946.0},{"date":"2022-06-24","close":994.0},{"date":"2022-06-27","close":1041.0},{"date":"2022-06-28","close":1056.0},{"date":"2022-06-29","close":1038.0},{"date":"2022-06-30","close":1025.0},{"date":"2022-07-01","close":985.0},{"date":"2022-07-04","close":972.0},{"date":"2022-07-05","close":1003.0},{"date":"2022-07-06","close":985.0},{"date":"2022-07-07","close":991.0},{"date":"2022-07-08","close":1047.0},{"date":"2022-07-11","close":1037.0},{"date":"2022-07-12","close":1003.0},{"date":"2022-07-13","close":1003.0},{"date":"2022-07-14","close":1012.0},{"date":"2022-07-15","close":996.0},{"date":"2022-07-18","close":1013.0},{"date":"2022-07-19","close":1026.0},{"date":"2022-07-20","close":1025.0},{"date":"2022-07-21","close":1024.0},{"date":"2022-07-22","close":1018.0},{"date":"2022-07-25","close":1002.0},{"date":"2022-07-26","close":1007.0},{"date":"2022-07-27","close":1015.0},{"date":"2022-07-28","close":1002.0},{"date":"2022-07-29","close":1041.0},{"date":"2022-08-01","close":1028.0},{"date":"2022-08-02","close":1016.0},{"date":"2022-08-03","close":1019.0},{"date":"2022-08-04","close":1020.0},{"date":"2022-08-05","close":1044.0},{"date":"2022-08-08","close":1092.0},{"date":"2022-08-09","close":1080.0},{"date":"2022-08-10","close":1058.0},{"date":"2022-08-11","close":1084.0},{"date":"2022-08-12","close":1064.0},{"date":"2022-08-16","close":1089.0},{"date":"2022-08-17","close":1072.0},{"date":"2022-08-18","close":1059.0},{"date":"2022-08-19","close":1108.0},{"date":"2022-08-22","close":1072.0},{"date":"2022-08-23","close":1047.0},{"date":"2022-08-24","close":1058.0},{"date":"2022-08-25","close":1070.0},{"date":"2022-08-26","close":1086.0},{"date":"2022-08-29","close":1059.0},{"date":"2022-08-30","close":1059.0},{"date":"2022-08-31","close":1059.0},{"date":"2022-09-01","close":1019.0},{"date":"2022-09-02","close":1025.0},{"date":"2022-09-05","close":996.0},{"date":"2022-09-06","close":999.0},{"date":"2022-09-07","close":977.0},{"date":"2022-09-08","close":999.0},{"date":"2022-09-13","close":1007.0},{"date":"2022-09-14","close":988.0},{"date":"2022-09-15","close":1001.0},{"date":"2022-09-16","close":988.0},{"date":"2022-09-19","close":981.0},{"date":"2022-09-20","close":978.0},{"date":"2022-09-21","close":963.0},{"date":"2022-09-22","close":939.0},{"date":"2022-09-23","close":942.0},{"date":"2022-09-26","close":863.0},{"date":"2022-09-27","close":855.0},{"date":"2022-09-28","close":850.0},{"date":"2022-09-29","close":847.0},{"date":"2022-09-30","close":848.0},{"date":"2022-10-04","close":871.0},{"date":"2022-10-05","close":854.0},{"date":"2022-10-06","close":873.0},{"date":"2022-10-07","close":874.0},{"date":"2022-10-11","close":843.0},{"date":"2022-10-12","close":841.0},{"date":"2022-10-13","close":810.0},{"date":"2022-10-14","close":835.0},{"date":"2022-10-17","close":824.0},{"date":"2022-10-18","close":842.0},{"date":"2022-10-19","close":841.0},{"date":"2022-10-20","close":824.0},{"date":"2022-10-21","close":814.0},{"date":"2022-10-24","close":820.0},{"date":"2022-10-25","close":820.0},{"date":"2022-10-26","close":813.0},{"date":"2022-10-27","close":810.0},{"date":"2022-10-28","close":806.0},{"date":"2022-10-31","close":803.0},{"date":"2022-11-01","close":807.0},{"date":"2022-11-02","close":804.0},{"date":"2022-11-03","close":795.0},{"date":"2022-11-04","close":788.0},{"date":"2022-11-07","close":798.0},{"date":"2022-11-08","close":800.0},{"date":"2022-11-09","close":812.0},{"date":"2022-11-10","close":807.0},{"date":"2022-11-11","close":819.0},{"date":"2022-11-14","close":822.0},{"date":"2022-11-15","close":824.0},{"date":"2022-11-16","close":833.0},{"date":"2022-11-17","close":833.0},{"date":"2022-11-18","close":827.0},{"date":"2022-11-21","close":818.0},{"date":"2022-11-22","close":820.0},{"date":"2022-11-23","close":819.0},{"date":"2022-11-24","close":826.0},{"date":"2022-11-25","close":833.0},{"date":"2022-11-28","close":849.0},{"date":"2022-11-29","close":822.0},{"date":"2022-11-30","close":824.0},{"date":"2022-12-01","close":838.0},{"date":"2022-12-02","close":833.0},{"date":"2022-12-05","close":837.0},{"date":"2022-12-06","close":819.0},{"date":"2022-12-07","close":830.0},{"date":"2022-12-08","close":819.0},{"date":"2022-12-09","close":820.0},{"date":"2022-12-12","close":829.0},{"date":"2022-12-13","close":827.0},{"date":"2022-12-14","close":843.0},{"date":"2022-12-15","close":837.0},{"date":"2022-12-16","close":836.0},{"date":"2022-12-19","close":842.0},{"date":"2022-12-20","close":855.0},{"date":"2022-12-21","close":845.0},{"date":"2022-12-22","close":843.0},{"date":"2022-12-23","close":829.0},{"date":"2022-12-26","close":813.0},{"date":"2022-12-27","close":818.0},{"date":"2022-12-28","close":811.0},{"date":"2022-12-29","close":797.0},{"date":"2023-01-02","close":786.0},{"date":"2023-01-03","close":778.0},{"date":"2023-01-04","close":761.0},{"date":"2023-01-05","close":768.0},{"date":"2023-01-06","close":769.0},{"date":"2023-01-09","close":780.0},{"date":"2023-01-10","close":781.0},{"date":"2023-01-11","close":785.0},{"date":"2023-01-12","close":791.0},{"date":"2023-01-13","close":793.0},{"date":"2023-01-16","close":794.0},{"date":"2023-01-17","close":791.0},{"date":"2023-01-18","close":785.0},{"date":"2023-01-19","close":782.0},{"date":"2023-01-20","close":784.0},{"date":"2023-01-25","close":795.0},{"date":"2023-01-26","close":793.0},{"date":"2023-01-27","close":795.0},{"date":"2023-01-30","close":807.0},{"date":"2023-01-31","close":809.0},{"date":"2023-02-01","close":803.0},{"date":"2023-02-02","close":812.0},{"date":"2023-02-03","close":830.0},{"date":"2023-02-06","close":822.0},{"date":"2023-02-07","close":816.0},{"date":"2023-02-08","close":824.0},{"date":"2023-02-09","close":816.0},{"date":"2023-02-10","close":787.0},{"date":"2023-02-13","close":793.0},{"date":"2023-02-14","close":784.0},{"date":"2023-02-15","close":771.0},{"date":"2023-02-16","close":776.0},{"date":"2023-02-17","close":776.0},{"date":"2023-02-20","close":779.0},{"date":"2023-02-21","close":771.0},{"date":"2023-02-22","close":749.0},{"date":"2023-02-23","close":735.0},{"date":"2023-02-24","close":716.0},{"date":"2023-02-27","close":711.0},{"date":"2023-02-28","close":694.0},{"date":"2023-03-02","close":674.0},{"date":"2023-03-03","close":659.0},{"date":"2023-03-06","close":643.0},{"date":"2023-03-07","close":652.0},{"date":"2023-03-08","close":642.0},{"date":"2023-03-09","close":674.0},{"date":"2023-03-10","close":672.0},{"date":"2023-03-13","close":650.0},{"date":"2023-03-14","close":615.0},{"date":"2023-03-15","close":629.0},{"date":"2023-03-16","close":628.0},{"date":"2023-03-17","close":640.0},{"date":"2023-03-20","close":636.0},{"date":"2023-03-21","close":634.0},{"date":"2023-03-22","close":624.0},{"date":"2023-03-23","close":628.0},{"date":"2023-03-24","close":639.0},{"date":"2023-03-27","close":643.0},{"date":"2023-03-28","close":643.0},{"date":"2023-03-29","close":641.0},{"date":"2023-03-30","close":642.0},{"date":"2023-03-31","close":666.0},{"date":"2023-04-03","close":687.0},{"date":"2023-04-04","close":684.0},{"date":"2023-04-05","close":691.0},{"date":"2023-04-06","close":674.0},{"date":"2023-04-07","close":674.0},{"date":"2023-04-10","close":652.0},{"date":"2023-04-11","close":652.0},{"date":"2023-04-12","close":664.0},{"date":"2023-04-13","close":665.0},{"date":"2023-04-14","close":668.0},{"date":"2023-04-17","close":665.0},{"date":"2023-04-18","close":665.0},{"date":"2023-04-19","close":659.0},{"date":"2023-04-20","close":646.0},{"date":"2023-04-21","close":643.0},{"date":"2023-04-24","close":638.0},{"date":"2023-04-25","close":632.0},{"date":"2023-04-26","close":628.0},{"date":"2023-04-27","close":623.0},{"date":"2023-04-28","close":626.0},{"date":"2023-05-02","close":633.0},{"date":"2023-05-03","close":636.0},{"date":"2023-05-04","close":654.0},{"date":"2023-05-08","close":664.0},{"date":"2023-05-09","close":661.0},{"date":"2023-05-10","close":662.0},{"date":"2023-05-11","close":666.0},{"date":"2023-05-12","close":664.0},{"date":"2023-05-15","close":650.0},{"date":"2023-05-16","close":658.0},{"date":"2023-05-17","close":665.0},{"date":"2023-05-18","close":667.0},{"date":"2023-05-19","close":691.0},{"date":"2023-05-22","close":728.0},{"date":"2023-05-23","close":718.0},{"date":"2023-05-24","close":730.0},{"date":"2023-05-25","close":766.0},{"date":"2023-05-26","close":774.0},{"date":"2023-05-30","close":823.0},{"date":"2023-05-31","close":806.0},{"date":"2023-06-01","close":806.0},{"date":"2023-06-02","close":804.0},{"date":"2023-06-05","close":792.0},{"date":"2023-06-07","close":779.0},{"date":"2023-06-08","close":785.0},{"date":"2023-06-09","close":784.0},{"date":"2023-06-12","close":780.0},{"date":"2023-06-13","close":755.0},{"date":"2023-06-14","close":785.0},{"date":"2023-06-15","close":762.0},{"date":"2023-06-16","close":797.0},{"date":"2023-06-19","close":908.0},{"date":"2023-06-20","close":1180.0},{"date":"2023-06-21","close":1382.0},{"date":"2023-06-22","close":1364.0},{"date":"2023-06-23","close":1487.0},{"date":"2023-06-26","close":1516.0},{"date":"2023-06-27","close":1970.0},{"date":"2023-06-28","close":1920.0},{"date":"2023-06-29","close":2081.0},{"date":"2023-06-30","close":2112.0},{"date":"2023-07-03","close":2487.0},{"date":"2023-07-04","close":2063.0},{"date":"2023-07-05","close":2171.0},{"date":"2023-07-06","close":2032.0},{"date":"2023-07-07","close":2112.0},{"date":"2023-07-10","close":2095.0},{"date":"2023-07-11","close":2109.0},{"date":"2023-07-12","close":2013.0},{"date":"2023-07-13","close":2172.0},{"date":"2023-07-14","close":2117.0},{"date":"2023-07-17","close":2157.0},{"date":"2023-07-18","close":2171.0},{"date":"2023-07-19","close":2119.0},{"date":"2023-07-20","close":2110.0},{"date":"2023-07-21","close":2108.0},{"date":"2023-07-24","close":2087.0},{"date":"2023-07-25","close":1964.0},{"date":"2023-07-26","close":1981.0},{"date":"2023-07-27","close":1906.0},{"date":"2023-07-28","close":1879.0},{"date":"2023-07-31","close":1792.0},{"date":"2023-08-01","close":1760.0},{"date":"2023-08-02","close":1683.0},{"date":"2023-08-03","close":1792.0},{"date":"2023-08-04","close":2090.0},{"date":"2023-08-07","close":2334.0},{"date":"2023-08-08","close":2227.0},{"date":"2023-08-09","close":1939.0},{"date":"2023-08-10","close":1851.0},{"date":"2023-08-11","close":1878.0},{"date":"2023-08-14","close":1891.0},{"date":"2023-08-16","close":1873.0},{"date":"2023-08-17","close":1847.0},{"date":"2023-08-18","close":1751.0},{"date":"2023-08-21","close":1949.0},{"date":"2023-08-22","close":1963.0},{"date":"2023-08-23","close":1892.0},{"date":"2023-08-24","close":1930.0},{"date":"2023-08-25","close":1995.0},{"date":"2023-08-28","close":1849.0},{"date":"2023-08-29","close":1842.0},{"date":"2023-08-30","close":1836.0},{"date":"2023-08-31","close":1789.0},{"date":"2023-09-01","close":1888.0},{"date":"2023-09-04","close":1892.0},{"date":"2023-09-05","close":1818.0},{"date":"2023-09-06","close":1809.0},{"date":"2023-09-07","close":1779.0},{"date":"2023-09-08","close":1734.0},{"date":"2023-09-11","close":1722.0},{"date":"2023-09-12","close":1811.0},{"date":"2023-09-13","close":1710.0},{"date":"2023-09-14","close":1718.0},{"date":"2023-09-15","close":1780.0},{"date":"2023-09-18","close":1781.0},{"date":"2023-09-19","close":1876.0},{"date":"2023-09-20","close":1823.0},{"date":"2023-09-21","close":1761.0},{"date":"2023-09-22","close":1778.0},{"date":"2023-09-25","close":1720.0},{"date":"2023-09-26","close":1659.0},{"date":"2023-09-27","close":1683.0},{"date":"2023-10-04","close":1720.0},{"date":"2023-10-05","close":1766.0},{"date":"2023-10-06","close":1761.0},{"date":"2023-10-10","close":1671.0},{"date":"2023-10-11","close":1761.0},{"date":"2023-10-12","close":1774.0},{"date":"2023-10-13","close":1769.0},{"date":"2023-10-16","close":1809.0},{"date":"2023-10-17","close":1869.0},{"date":"2023-10-18","close":1729.0},{"date":"2023-10-19","close":1730.0},{"date":"2023-10-20","close":1737.0},{"date":"2023-10-23","close":1743.0},{"date":"2023-10-24","close":1840.0},{"date":"2023-10-25","close":1856.0},{"date":"2023-10-26","close":1848.0},{"date":"2023-10-27","close":1847.0},{"date":"2023-10-30","close":1830.0},{"date":"2023-10-31","close":1851.0},{"date":"2023-11-01","close":1780.0},{"date":"2023-11-02","close":1859.0},{"date":"2023-11-03","close":1842.0},{"date":"2023-11-06","close":1709.0},{"date":"2023-11-07","close":1670.0},{"date":"2023-11-08","close":1698.0},{"date":"2023-11-09","close":1705.0},{"date":"2023-11-10","close":1685.0},{"date":"2023-11-13","close":1680.0},{"date":"2023-11-14","close":1695.0},{"date":"2023-11-15","close":1689.0},{"date":"2023-11-16","close":1682.0},{"date":"2023-11-17","close":1633.0},{"date":"2023-11-20","close":1638.0},{"date":"2023-11-21","close":1592.0},{"date":"2023-11-22","close":1704.0},{"date":"2023-11-23","close":1645.0},{"date":"2023-11-24","close":1655.0},{"date":"2023-11-27","close":1474.0},{"date":"2023-11-28","close":1031.0},{"date":"2023-11-29","close":781.0},{"date":"2023-11-30","close":737.0},{"date":"2023-12-01","close":727.0},{"date":"2023-12-04","close":688.0},{"date":"2023-12-05","close":711.0},{"date":"2023-12-06","close":704.0},{"date":"2023-12-07","close":685.0},{"date":"2023-12-08","close":698.0},{"date":"2023-12-11","close":676.0},{"date":"2023-12-12","close":667.0},{"date":"2023-12-13","close":617.0},{"date":"2023-12-14","close":621.0},{"date":"2023-12-15","close":621.0},{"date":"2023-12-18","close":638.0},{"date":"2023-12-19","close":642.0},{"date":"2023-12-20","close":677.0},{"date":"2023-12-21","close":658.0},{"date":"2023-12-22","close":624.0},{"date":"2023-12-26","close":616.0},{"date":"2023-12-27","close":624.0},{"date":"2023-12-28","close":622.0},{"date":"2024-01-02","close":603.0},{"date":"2024-01-03","close":578.0},{"date":"2024-01-04","close":577.0},{"date":"2024-01-05","close":574.0},{"date":"2024-01-08","close":576.0},{"date":"2024-01-09","close":578.0},{"date":"2024-01-10","close":574.0},{"date":"2024-01-11","close":563.0},{"date":"2024-01-12","close":548.0},{"date":"2024-01-15","close":552.0},{"date":"2024-01-16","close":546.0},{"date":"2024-01-17","close":525.0},{"date":"2024-01-18","close":522.0},{"date":"2024-01-19","close":523.0},{"date":"2024-01-22","close":510.0},{"date":"2024-01-23","close":504.0},{"date":"2024-01-24","close":482.0},{"date":"2024-01-25","close":476.0},{"date":"2024-01-26","close":478.0},{"date":"2024-01-29","close":459.0},{"date":"2024-01-30","close":453.0},{"date":"2024-01-31","close":425.0},{"date":"2024-02-01","close":456.0},{"date":"2024-02-02","close":428.0},{"date":"2024-02-05","close":427.0},{"date":"2024-02-06","close":438.0},{"date":"2024-02-07","close":434.0},{"date":"2024-02-08","close":488.0},{"date":"2024-02-13","close":490.0},{"date":"2024-02-14","close":503.0},{"date":"2024-02-15","close":500.0},{"date":"2024-02-16","close":526.0},{"date":"2024-02-19","close":500.0},{"date":"2024-02-20","close":497.0},{"date":"2024-02-21","close":485.0},{"date":"2024-02-22","close":469.0},{"date":"2024-02-23","close":459.0},{"date":"2024-02-26","close":459.0},{"date":"2024-02-27","close":455.0},{"date":"2024-02-28","close":458.0},{"date":"2024-02-29","close":451.0},{"date":"2024-03-04","close":450.0},{"date":"2024-03-05","close":449.0},{"date":"2024-03-06","close":433.0},{"date":"2024-03-07","close":469.0},{"date":"2024-03-08","close":465.0},{"date":"2024-03-11","close":476.0},{"date":"2024-03-12","close":450.0},{"date":"2024-03-13","close":455.0},{"date":"2024-03-14","close":450.0},{"date":"2024-03-15","close":462.0},{"date":"2024-03-18","close":439.0},{"date":"2024-03-19","close":402.0},{"date":"2024-03-20","close":435.0},{"date":"2024-03-21","close":426.0},{"date":"2024-03-22","close":423.0},{"date":"2024-03-25","close":411.0},{"date":"2024-03-26","close":424.0},{"date":"2024-03-27","close":431.0},{"date":"2024-03-28","close":431.0},{"date":"2024-03-29","close":437.0},{"date":"2024-04-01","close":478.0},{"date":"2024-04-02","close":458.0},{"date":"2024-04-03","close":464.0},{"date":"2024-04-04","close":477.0},{"date":"2024-04-05","close":447.0},{"date":"2024-04-08","close":451.0},{"date":"2024-04-09","close":452.0},{"date":"2024-04-11","close":437.0},{"date":"2024-04-12","close":437.0},{"date":"2024-04-15","close":437.0},{"date":"2024-04-16","close":437.0},{"date":"2024-04-17","close":437.0},{"date":"2024-04-18","close":437.0},{"date":"2024-04-19","close":437.0},{"date":"2024-04-22","close":437.0},{"date":"2024-04-23","close":437.0},{"date":"2024-04-24","close":437.0},{"date":"2024-04-25","close":437.0},{"date":"2024-04-26","close":437.0},{"date":"2024-04-29","close":424.0},{"date":"2024-04-30","close":392.0},{"date":"2024-05-02","close":387.0},{"date":"2024-05-03","close":407.0},{"date":"2024-05-07","close":445.0},{"date":"2024-05-08","close":427.0},{"date":"2024-05-09","close":421.0},{"date":"2024-05-10","close":412.0},{"date":"2024-05-13","close":401.0},{"date":"2024-05-14","close":396.0},{"date":"2024-05-16","close":390.0},{"date":"2024-05-17","close":390.0},{"date":"2024-05-20","close":331.0},{"date":"2024-05-21","close":352.0},{"date":"2024-05-22","close":365.0},{"date":"2024-05-23","close":388.0},{"date":"2024-05-24","close":408.0},{"date":"2024-05-27","close":406.0},{"date":"2024-05-28","close":403.0},{"date":"2024-05-29","close":405.0},{"date":"2024-05-30","close":423.0},{"date":"2024-05-31","close":521.0},{"date":"2024-06-03","close":523.0},{"date":"2024-06-04","close":472.0},{"date":"2024-06-05","close":451.0},{"date":"2024-06-07","close":428.0},{"date":"2024-06-10","close":400.0},{"date":"2024-06-11","close":464.0},{"date":"2024-06-12","close":424.0},{"date":"2024-06-13","close":452.0},{"date":"2024-06-14","close":439.0},{"date":"2024-06-17","close":427.0},{"date":"2024-06-18","close":417.0},{"date":"2024-06-19","close":417.0},{"date":"2024-06-20","close":413.0},{"date":"2024-06-21","close":409.0},{"date":"2024-06-24","close":407.0},{"date":"2024-06-25","close":408.0},{"date":"2024-06-26","close":402.0},{"date":"2024-06-27","close":392.0},{"date":"2024-06-28","close":381.0},{"date":"2024-07-01","close":385.0},{"date":"2024-07-02","close":385.0},{"date":"2024-07-03","close":385.0},{"date":"2024-07-04","close":385.0},{"date":"2024-07-05","close":385.0},{"date":"2024-07-08","close":385.0},{"date":"2024-07-09","close":385.0},{"date":"2024-07-10","close":385.0},{"date":"2024-07-11","close":385.0},{"date":"2024-07-12","close":385.0},{"date":"2024-07-15","close":385.0},{"date":"2024-07-16","close":385.0},{"date":"2024-07-17","close":385.0},{"date":"2024-07-18","close":385.0},{"date":"2024-07-19","close":385.0},{"date":"2024-07-22","close":385.0},{"date":"2024-07-23","close":385.0},{"date":"2024-07-24","close":385.0},{"date":"2024-07-25","close":385.0},{"date":"2024-07-26","close":385.0},{"date":"2024-07-29","close":385.0},{"date":"2024-07-30","close":385.0},{"date":"2024-07-31","close":385.0},{"date":"2024-08-01","close":385.0},{"date":"2024-08-02","close":385.0},{"date":"2024-08-05","close":385.0},{"date":"2024-08-06","close":385.0},{"date":"2024-08-07","close":385.0},{"date":"2024-08-08","close":385.0},{"date":"2024-08-09","close":385.0},{"date":"2024-08-12","close":385.0},{"date":"2024-08-13","close":385.0},{"date":"2024-08-14","close":385.0},{"date":"2024-08-16","close":385.0},{"date":"2024-08-19","close":385.0},{"date":"2024-08-20","close":385.0},{"date":"2024-08-21","close":385.0},{"date":"2024-08-22","close":385.0},{"date":"2024-08-23","close":385.0},{"date":"2024-08-26","close":385.0},{"date":"2024-08-27","close":385.0},{"date":"2024-08-28","close":385.0},{"date":"2024-08-29","close":385.0},{"date":"2024-08-30","close":385.0},{"date":"2024-09-02","close":385.0},{"date":"2024-09-03","close":385.0},{"date":"2024-09-04","close":385.0},{"date":"2024-09-05","close":385.0},{"date":"2024-09-06","close":385.0},{"date":"2024-09-09","close":385.0},{"date":"2024-09-10","close":327.0},{"date":"2024-09-11","close":285.0},{"date":"2024-09-12","close":306.0},{"date":"2024-09-13","close":302.0},{"date":"2024-09-19","close":287.0},{"date":"2024-09-20","close":287.0},{"date":"2024-09-23","close":287.0},{"date":"2024-09-24","close":287.0},{"date":"2024-09-25","close":287.0},{"date":"2024-09-26","close":287.0},{"date":"2024-09-27","close":287.0},{"date":"2024-09-30","close":287.0},{"date":"2024-10-02","close":287.0},{"date":"2024-10-04","close":287.0},{"date":"2024-10-07","close":287.0},{"date":"2024-10-08","close":287.0},{"date":"2024-10-10","close":287.0},{"date":"2024-10-11","close":287.0},{"date":"2024-10-14","close":287.0},{"date":"2024-10-15","close":287.0},{"date":"2024-10-16","close":287.0},{"date":"2024-10-17","close":287.0},{"date":"2024-10-18","close":287.0},{"date":"2024-10-21","close":287.0},{"date":"2024-10-22","close":287.0},{"date":"2024-10-23","close":287.0},{"date":"2024-10-24","close":287.0},{"date":"2024-10-25","close":287.0},{"date":"2024-10-28","close":287.0},{"date":"2024-10-29","close":287.0},{"date":"2024-10-30","close":287.0},{"date":"2024-10-31","close":287.0},{"date":"2024-11-01","close":287.0},{"date":"2024-11-04","close":287.0},{"date":"2024-11-05","close":287.0},{"date":"2024-11-06","close":287.0},{"date":"2024-11-07","close":287.0},{"date":"2024-11-08","close":287.0},{"date":"2024-11-11","close":287.0},{"date":"2024-11-12","close":287.0},{"date":"2024-11-13","close":287.0},{"date":"2024-11-14","close":287.0},{"date":"2024-11-15","close":287.0},{"date":"2024-11-18","close":287.0},{"date":"2024-11-19","close":287.0},{"date":"2024-11-20","close":287.0},{"date":"2024-11-21","close":287.0},{"date":"2024-11-22","close":287.0},{"date":"2024-11-25","close":287.0},{"date":"2024-11-26","close":287.0},{"date":"2024-11-27","close":287.0},{"date":"2024-11-28","close":287.0},{"date":"2024-11-29","close":287.0},{"date":"2024-12-02","close":287.0},{"date":"2024-12-03","close":287.0},{"date":"2024-12-04","close":287.0},{"date":"2024-12-05","close":287.0},{"date":"2024-12-06","close":287.0},{"date":"2024-12-09","close":287.0},{"date":"2024-12-10","close":287.0},{"date":"2024-12-11","close":287.0},{"date":"2024-12-12","close":287.0},{"date":"2024-12-13","close":287.0},{"date":"2024-12-16","close":287.0},{"date":"2024-12-17","close":287.0},{"date":"2024-12-18","close":287.0},{"date":"2024-12-19","close":287.0},{"date":"2024-12-20","close":287.0},{"date":"2024-12-23","close":287.0},{"date":"2024-12-24","close":287.0},{"date":"2024-12-26","close":287.0},{"date":"2024-12-27","close":287.0},{"date":"2024-12-30","close":287.0},{"date":"2025-01-02","close":287.0},{"date":"2025-01-03","close":287.0},{"date":"2025-01-06","close":287.0},{"date":"2025-01-07","close":287.0},{"date":"2025-01-08","close":287.0},{"date":"2025-01-09","close":287.0},{"date":"2025-01-10","close":287.0},{"date":"2025-01-13","close":287.0},{"date":"2025-01-14","close":287.0},{"date":"2025-01-15","close":287.0},{"date":"2025-01-16","close":287.0},{"date":"2025-01-17","close":287.0},{"date":"2025-01-20","close":287.0},{"date":"2025-01-21","close":287.0},{"date":"2025-01-22","close":287.0},{"date":"2025-01-23","close":287.0},{"date":"2025-01-24","close":287.0},{"date":"2025-01-31","close":287.0},{"date":"2025-02-03","close":287.0},{"date":"2025-02-04","close":287.0},{"date":"2025-02-05","close":287.0},{"date":"2025-02-06","close":287.0},{"date":"2025-02-07","close":287.0},{"date":"2025-02-10","close":287.0},{"date":"2025-02-11","close":287.0},{"date":"2025-02-12","close":287.0},{"date":"2025-02-13","close":287.0},{"date":"2025-02-14","close":287.0},{"date":"2025-02-17","close":264.0},{"date":"2025-02-18","close":245.0},{"date":"2025-02-19","close":216.0},{"date":"2025-02-20","close":280.0},{"date":"2025-02-21","close":338.0},{"date":"2025-02-24","close":292.0},{"date":"2025-02-25","close":350.0},{"date":"2025-02-26","close":342.0},{"date":"2025-02-27","close":331.0},{"date":"2025-02-28","close":334.0},{"date":"2025-03-04","close":304.0},{"date":"2025-03-05","close":300.0},{"date":"2025-03-06","close":282.0},{"date":"2025-03-07","close":268.0},{"date":"2025-03-10","close":284.0},{"date":"2025-03-11","close":294.0},{"date":"2025-03-12","close":290.0},{"date":"2025-03-13","close":291.0},{"date":"2025-03-14","close":280.0},{"date":"2025-03-17","close":278.0},{"date":"2025-03-18","close":276.0},{"date":"2025-03-19","close":269.0},{"date":"2025-03-20","close":253.0},{"date":"2025-03-21","close":242.0},{"date":"2025-03-24","close":260.0},{"date":"2025-03-25","close":256.0},{"date":"2025-03-26","close":256.0},{"date":"2025-03-27","close":256.0},{"date":"2025-03-28","close":269.0},{"date":"2025-03-31","close":268.0},{"date":"2025-04-01","close":269.0},{"date":"2025-04-02","close":263.0},{"date":"2025-04-03","close":263.0},{"date":"2025-04-04","close":282.0},{"date":"2025-04-07","close":322.0},{"date":"2025-04-08","close":297.0},{"date":"2025-04-09","close":274.0},{"date":"2025-04-10","close":295.0},{"date":"2025-04-11","close":280.0},{"date":"2025-04-14","close":279.0},{"date":"2025-04-15","close":282.0},{"date":"2025-04-16","close":276.0},{"date":"2025-04-17","close":278.0},{"date":"2025-04-18","close":281.0},{"date":"2025-04-21","close":284.0},{"date":"2025-04-22","close":271.0},{"date":"2025-04-23","close":259.0},{"date":"2025-04-24","close":258.0},{"date":"2025-04-25","close":256.0},{"date":"2025-04-28","close":253.0},{"date":"2025-04-29","close":254.0},{"date":"2025-04-30","close":252.0},{"date":"2025-05-02","close":250.0},{"date":"2025-05-07","close":254.0},{"date":"2025-05-08","close":255.0},{"date":"2025-05-09","close":252.0},{"date":"2025-05-12","close":256.0},{"date":"2025-05-13","close":258.0},{"date":"2025-05-14","close":258.0},{"date":"2025-05-15","close":255.0},{"date":"2025-05-16","close":264.0},{"date":"2025-05-19","close":257.0},{"date":"2025-05-20","close":254.0},{"date":"2025-05-21","close":247.0},{"date":"2025-05-22","close":255.0},{"date":"2025-05-23","close":256.0},{"date":"2025-05-26","close":254.0},{"date":"2025-05-27","close":247.0},{"date":"2025-05-28","close":242.0},{"date":"2025-05-29","close":245.0},{"date":"2025-05-30","close":238.0},{"date":"2025-06-02","close":240.0},{"date":"2025-06-04","close":239.0},{"date":"2025-06-05","close":241.0},{"date":"2025-06-09","close":240.0},{"date":"2025-06-10","close":238.0},{"date":"2025-06-11","close":236.0},{"date":"2025-06-12","close":244.0},{"date":"2025-06-13","close":236.0},{"date":"2025-06-16","close":234.0},{"date":"2025-06-17","close":232.0},{"date":"2025-06-18","close":229.0},{"date":"2025-06-19","close":227.0},{"date":"2025-06-20","close":229.0},{"date":"2025-06-23","close":226.0},{"date":"2025-06-24","close":228.0},{"date":"2025-06-25","close":222.0},{"date":"2025-06-26","close":218.0},{"date":"2025-06-27","close":219.0},{"date":"2025-06-30","close":220.0},{"date":"2025-07-01","close":220.0},{"date":"2025-07-02","close":229.0},{"date":"2025-07-03","close":229.0},{"date":"2025-07-04","close":235.0},{"date":"2025-07-07","close":229.0},{"date":"2025-07-08","close":226.0},{"date":"2025-07-09","close":229.0},{"date":"2025-07-10","close":237.0},{"date":"2025-07-11","close":235.0},{"date":"2025-07-14","close":248.0},{"date":"2025-07-15","close":242.0},{"date":"2025-07-16","close":236.0},{"date":"2025-07-17","close":237.0},{"date":"2025-07-18","close":230.0},{"date":"2025-07-21","close":228.0},{"date":"2025-07-22","close":226.0},{"date":"2025-07-23","close":222.0},{"date":"2025-07-24","close":218.0},{"date":"2025-07-25","close":215.0},{"date":"2025-07-28","close":206.0},{"date":"2025-07-29","close":207.0},{"date":"2025-07-30","close":204.0},{"date":"2025-07-31","close":199.0},{"date":"2025-08-01","close":198.0},{"date":"2025-08-04","close":202.0},{"date":"2025-08-05","close":212.0},{"date":"2025-08-06","close":219.0},{"date":"2025-08-07","close":234.0},{"date":"2025-08-08","close":233.0},{"date":"2025-08-11","close":227.0},{"date":"2025-08-12","close":236.0},{"date":"2025-08-13","close":229.0},{"date":"2025-08-14","close":230.0},{"date":"2025-08-18","close":243.0},{"date":"2025-08-19","close":233.0},{"date":"2025-08-20","close":229.0},{"date":"2025-08-21","close":227.0},{"date":"2025-08-22","close":221.0},{"date":"2025-08-25","close":221.0},{"date":"2025-08-26","close":226.0},{"date":"2025-08-27","close":221.0},{"date":"2025-08-28","close":226.0},{"date":"2025-08-29","close":224.0},{"date":"2025-09-01","close":211.0},{"date":"2025-09-02","close":224.0},{"date":"2025-09-03","close":219.0},{"date":"2025-09-04","close":223.0},{"date":"2025-09-05","close":218.0},{"date":"2025-09-08","close":215.0},{"date":"2025-09-09","close":211.0},{"date":"2025-09-10","close":213.0},{"date":"2025-09-11","close":213.0},{"date":"2025-09-12","close":215.0},{"date":"2025-09-15","close":213.0},{"date":"2025-09-16","close":218.0},{"date":"2025-09-17","close":213.0},{"date":"2025-09-18","close":214.0},{"date":"2025-09-19","close":214.0},{"date":"2025-09-22","close":210.0},{"date":"2025-09-23","close":209.0},{"date":"2025-09-24","close":207.0},{"date":"2025-09-25","close":208.0},{"date":"2025-09-26","close":205.0},{"date":"2025-09-29","close":205.0},{"date":"2025-09-30","close":205.0},{"date":"2025-10-01","close":206.0},{"date":"2025-10-02","close":213.0},{"date":"2025-10-10","close":208.0},{"date":"2025-10-13","close":207.0},{"date":"2025-10-14","close":207.0},{"date":"2025-10-15","close":204.0},{"date":"2025-10-16","close":204.0},{"date":"2025-10-17","close":199.0},{"date":"2025-10-20","close":203.0},{"date":"2025-10-21","close":200.0},{"date":"2025-10-22","close":197.0},{"date":"2025-10-23","close":203.0},{"date":"2025-10-24","close":203.0},{"date":"2025-10-27","close":202.0},{"date":"2025-10-28","close":202.0},{"date":"2025-10-29","close":200.0},{"date":"2025-10-30","close":198.0},{"date":"2025-10-31","close":199.0},{"date":"2025-11-03","close":198.0},{"date":"2025-11-04","close":198.0},{"date":"2025-11-05","close":197.0},{"date":"2025-11-06","close":201.0},{"date":"2025-11-07","close":205.0},{"date":"2025-11-10","close":217.0},{"date":"2025-11-11","close":214.0},{"date":"2025-11-12","close":217.0},{"date":"2025-11-13","close":217.0},{"date":"2025-11-14","close":223.0},{"date":"2025-11-17","close":223.0},{"date":"2025-11-18","close":222.0},{"date":"2025-11-19","close":222.0},{"date":"2025-11-20","close":225.0},{"date":"2025-11-21","close":223.0},{"date":"2025-11-24","close":234.0},{"date":"2025-11-25","close":230.0},{"date":"2025-11-26","close":233.0},{"date":"2025-11-27","close":227.0},{"date":"2025-11-28","close":218.0},{"date":"2025-12-01","close":219.0},{"date":"2025-12-02","close":221.0},{"date":"2025-12-03","close":221.0},{"date":"2025-12-04","close":222.0},{"date":"2025-12-05","close":227.0},{"date":"2025-12-08","close":239.0},{"date":"2025-12-09","close":245.0},{"date":"2025-12-10","close":248.0},{"date":"2025-12-11","close":250.0},{"date":"2025-12-12","close":243.0},{"date":"2025-12-15","close":266.0},{"date":"2025-12-16","close":262.0},{"date":"2025-12-17","close":340.0},{"date":"2025-12-18","close":290.0},{"date":"2025-12-19","close":279.0},{"date":"2025-12-22","close":278.0},{"date":"2025-12-23","close":277.0},{"date":"2025-12-24","close":276.0},{"date":"2025-12-26","close":293.0},{"date":"2025-12-29","close":304.0},{"date":"2025-12-30","close":303.0},{"date":"2026-01-02","close":318.0},{"date":"2026-01-05","close":312.0},{"date":"2026-01-06","close":331.0},{"date":"2026-01-07","close":326.0},{"date":"2026-01-08","close":326.0},{"date":"2026-01-09","close":371.0},{"date":"2026-01-12","close":482.0},{"date":"2026-01-13","close":447.0},{"date":"2026-01-14","close":441.0},{"date":"2026-01-15","close":480.0},{"date":"2026-01-16","close":595.0},{"date":"2026-01-19","close":552.0},{"date":"2026-01-20","close":532.0},{"date":"2026-01-21","close":498.0},{"date":"2026-01-22","close":485.0},{"date":"2026-01-23","close":468.0},{"date":"2026-01-26","close":467.0},{"date":"2026-01-27","close":481.0},{"date":"2026-01-28","close":496.0},{"date":"2026-01-29","close":481.0},{"date":"2026-01-30","close":466.0},{"date":"2026-02-02","close":439.0},{"date":"2026-02-03","close":423.0},{"date":"2026-02-04","close":443.0},{"date":"2026-02-05","close":406.0},{"date":"2026-02-06","close":415.0},{"date":"2026-02-09","close":1985.0},{"date":"2026-02-10","close":1910.0},{"date":"2026-02-11","close":1800.0},{"date":"2026-02-12","close":1750.0},{"date":"2026-02-13","close":1705.0},{"date":"2026-02-19","close":1725.0},{"date":"2026-02-20","close":1770.0},{"date":"2026-02-23","close":1945.0},{"date":"2026-02-24","close":1880.0},{"date":"2026-02-25","close":2085.0},{"date":"2026-02-26","close":1900.0},{"date":"2026-02-27","close":1850.0},{"date":"2026-03-03","close":1730.0},{"date":"2026-03-04","close":1600.0},{"date":"2026-03-05","close":1720.0},{"date":"2026-03-06","close":1655.0},{"date":"2026-03-09","close":1595.0},{"date":"2026-03-10","close":1565.0},{"date":"2026-03-11","close":1580.0},{"date":"2026-03-12","close":1575.0},{"date":"2026-03-13","close":1575.0},{"date":"2026-03-16","close":1555.0},{"date":"2026-03-17","close":1655.0},{"date":"2026-03-18","close":1595.0},{"date":"2026-03-19","close":1575.0},{"date":"2026-03-20","close":1590.0},{"date":"2026-03-23","close":1585.0},{"date":"2026-03-24","close":1675.0},{"date":"2026-03-25","close":1620.0},{"date":"2026-03-26","close":1670.0},{"date":"2026-03-27","close":1690.0},{"date":"2026-03-30","close":1620.0},{"date":"2026-03-31","close":1605.0},{"date":"2026-04-01","close":1620.0},{"date":"2026-04-02","close":1545.0},{"date":"2026-04-03","close":1585.0},{"date":"2026-04-06","close":1505.0},{"date":"2026-04-07","close":1490.0},{"date":"2026-04-08","close":1525.0},{"date":"2026-04-09","close":1515.0},{"date":"2026-04-10","close":1625.0},{"date":"2026-04-13","close":1545.0},{"date":"2026-04-14","close":1545.0},{"date":"2026-04-15","close":1545.0},{"date":"2026-04-16","close":1545.0},{"date":"2026-04-17","close":1545.0},{"date":"2026-04-20","close":1545.0},{"date":"2026-04-21","close":1545.0},{"date":"2026-04-22","close":1545.0},{"date":"2026-04-23","close":1545.0},{"date":"2026-04-24","close":1545.0},{"date":"2026-04-27","close":1545.0},{"date":"2026-04-28","close":1545.0},{"date":"2026-04-29","close":1545.0},{"date":"2026-04-30","close":1545.0},{"date":"2026-05-04","close":1545.0},{"date":"2026-05-06","close":1545.0},{"date":"2026-05-07","close":1557.0},{"date":"2026-05-08","close":1332.0},{"date":"2026-05-11","close":1212.0},{"date":"2026-05-12","close":1243.0},{"date":"2026-05-13","close":1250.0},{"date":"2026-05-14","close":1296.0},{"date":"2026-05-15","close":1280.0},{"date":"2026-05-18","close":1229.0},{"date":"2026-05-19","close":1162.0},{"date":"2026-05-20","close":1142.0},{"date":"2026-05-21","close":1182.0},{"date":"2026-05-22","close":1220.0},{"date":"2026-05-26","close":1185.0},{"date":"2026-05-27","close":1094.0},{"date":"2026-05-28","close":1075.0},{"date":"2026-05-29","close":1055.0},{"date":"2026-06-01","close":990.0},{"date":"2026-06-02","close":975.0},{"date":"2026-06-04","close":985.0},{"date":"2026-06-05","close":930.0},{"date":"2026-06-08","close":872.0},{"date":"2026-06-09","close":891.0},{"date":"2026-06-10","close":882.0},{"date":"2026-06-11","close":884.0},{"date":"2026-06-12","close":928.0},{"date":"2026-06-15","close":1206.0},{"date":"2026-06-16","close":1101.0},{"date":"2026-06-17","close":1177.0},{"date":"2026-06-18","close":1074.0},{"date":"2026-06-19","close":955.0},{"date":"2026-06-22","close":1019.0},{"date":"2026-06-23","close":920.0},{"date":"2026-06-24","close":890.0},{"date":"2026-06-25","close":787.0},{"date":"2026-06-26","close":714.0},{"date":"2026-06-29","close":769.0},{"date":"2026-06-30","close":736.0},{"date":"2026-07-01","close":764.0},{"date":"2026-07-02","close":771.0},{"date":"2026-07-03","close":749.0},{"date":"2026-07-06","close":770.0},{"date":"2026-07-07","close":732.0},{"date":"2026-07-08","close":708.0},{"date":"2026-07-09","close":700.0},{"date":"2026-07-10","close":726.0},{"date":"2026-07-13","close":730.0},{"date":"2026-07-14","close":671.0},{"date":"2026-07-15","close":735.0},{"date":"2026-07-16","close":778.0},{"date":"2026-07-20","close":802.0},{"date":"2026-07-21","close":802.0},{"date":"2026-07-22","close":804.0},{"date":"2026-07-23","close":943.0},{"date":"2026-07-24","close":980.0},{"date":"2026-07-27","close":1027.0},{"date":"2026-07-28","close":1000.0},{"date":"2026-07-29","close":985.0},{"date":"2026-07-30","close":999.0},{"date":"2026-07-31","close":1081.0},{"date":"2026-08-03","close":1065.0},{"date":"2026-08-04","close":1115.0},{"date":"2026-08-05","close":1134.0},{"date":"2026-08-06","close":1149.0},{"date":"2026-08-07","close":1153.0},{"date":"2026-08-10","close":1157.0},{"date":"2026-08-11","close":1153.0},{"date":"2026-08-12","close":1299.0},{"date":"2026-08-13","close":1220.0},{"date":"2026-08-14","close":1245.0},{"date":"2026-08-18","close":1244.0},{"date":"2026-08-19","close":1216.0},{"date":"2026-08-20","close":1205.0},{"date":"2026-08-21","close":1182.0},{"date":"2026-08-24","close":1183.0},{"date":"2026-08-25","close":1167.0},{"date":"2026-08-26","close":1121.0},{"date":"2026-08-27","close":1157.0},{"date":"2026-08-28","close":1187.0},{"date":"2026-08-31","close":1186.0},{"date":"2026-09-01","close":1200.0},{"date":"2026-09-02","close":1139.0},{"date":"2026-09-03","close":1103.0},{"date":"2026-09-04","close":1105.0},{"date":"2026-09-07","close":1085.0},{"date":"2026-09-08","close":1074.0},{"date":"2026-09-09","close":1040.0},{"date":"2026-09-10","close":1035.0},{"date":"2026-09-11","close":1038.0},{"date":"2026-09-14","close":1040.0},{"date":"2026-09-15","close":1058.0},{"date":"2026-09-16","close":1060.0},{"date":"2026-09-17","close":1060.0},{"date":"2026-09-18","close":1068.0},{"date":"2026-09-21","close":1025.0},{"date":"2026-09-22","close":1011.0},{"date":"2026-09-23","close":1021.0},{"date":"2026-09-28","close":991.0},{"date":"2026-09-29","close":1002.0},{"date":"2026-09-30","close":1003.0},{"date":"2026-10-01","close":1002.0},{"date":"2026-10-02","close":1000.0},{"date":"2026-10-06","close":988.0},{"date":"2026-10-07","close":999.0},{"date":"2026-10-08","close":974.0},{"date":"2026-10-12","close":958.0},{"date":"2026-10-13","close":949.0},{"date":"2026-10-14","close":1001.0},{"date":"2026-10-15","close":1036.0},{"date":"2026-10-16","close":1261.0},{"date":"2026-10-19","close":1171.0},{"date":"2026-10-20","close":1309.0},{"date":"2026-10-21","close":1370.0},{"date":"2026-10-22","close":1185.0},{"date":"2026-10-23","close":1149.0}],"chart_data":[{"date":"2024-10-23","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":343.73,"sma_120":375.96},{"date":"2024-10-24","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":342.1,"sma_120":374.71},{"date":"2024-10-25","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":340.47,"sma_120":373.46},{"date":"2024-10-28","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":338.83,"sma_120":372.21},{"date":"2024-10-29","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":337.2,"sma_120":371.07},{"date":"2024-10-30","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":335.57,"sma_120":370.19},{"date":"2024-10-31","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":333.93,"sma_120":369.36},{"date":"2024-11-01","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":332.3,"sma_120":368.36},{"date":"2024-11-04","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":330.67,"sma_120":367.04},{"date":"2024-11-05","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":329.03,"sma_120":365.88},{"date":"2024-11-06","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":327.4,"sma_120":364.76},{"date":"2024-11-07","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":325.77,"sma_120":363.72},{"date":"2024-11-08","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":324.13,"sma_120":362.77},{"date":"2024-11-11","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":322.5,"sma_120":361.86},{"date":"2024-11-12","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":320.87,"sma_120":361.0},{"date":"2024-11-13","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":319.23,"sma_120":360.14},{"date":"2024-11-14","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":317.6,"sma_120":359.77},{"date":"2024-11-15","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":315.97,"sma_120":359.23},{"date":"2024-11-18","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":314.33,"sma_120":358.58},{"date":"2024-11-19","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":312.7,"sma_120":357.74},{"date":"2024-11-20","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":311.07,"sma_120":356.73},{"date":"2024-11-21","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":309.43,"sma_120":355.74},{"date":"2024-11-22","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":307.8,"sma_120":354.77},{"date":"2024-11-25","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":306.17,"sma_120":353.79},{"date":"2024-11-26","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":304.53,"sma_120":352.66},{"date":"2024-11-27","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":302.9,"sma_120":350.71},{"date":"2024-11-28","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":301.27,"sma_120":348.74},{"date":"2024-11-29","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":299.63,"sma_120":347.2},{"date":"2024-12-02","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":298.0,"sma_120":345.83},{"date":"2024-12-03","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":296.37,"sma_120":344.66},{"date":"2024-12-04","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":294.73,"sma_120":343.72},{"date":"2024-12-05","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":293.1,"sma_120":342.24},{"date":"2024-12-06","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":291.47,"sma_120":341.1},{"date":"2024-12-09","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":289.83,"sma_120":339.73},{"date":"2024-12-10","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":288.2,"sma_120":338.46},{"date":"2024-12-11","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.53,"sma_120":337.29},{"date":"2024-12-12","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.57,"sma_120":336.21},{"date":"2024-12-13","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.25,"sma_120":335.12},{"date":"2024-12-16","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":334.07},{"date":"2024-12-17","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":333.06},{"date":"2024-12-18","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":332.06},{"date":"2024-12-19","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":331.05},{"date":"2024-12-20","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":330.09},{"date":"2024-12-23","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":329.22},{"date":"2024-12-24","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":328.43},{"date":"2024-12-26","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":327.62},{"date":"2024-12-27","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":326.8},{"date":"2024-12-30","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":325.98},{"date":"2025-01-02","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":325.17},{"date":"2025-01-03","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":324.35},{"date":"2025-01-06","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":323.53},{"date":"2025-01-07","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":322.72},{"date":"2025-01-08","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":321.9},{"date":"2025-01-09","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":321.08},{"date":"2025-01-10","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":320.27},{"date":"2025-01-13","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":319.45},{"date":"2025-01-14","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":318.63},{"date":"2025-01-15","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":317.82},{"date":"2025-01-16","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":317.0},{"date":"2025-01-17","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":316.18},{"date":"2025-01-20","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":315.37},{"date":"2025-01-21","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":314.55},{"date":"2025-01-22","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":313.73},{"date":"2025-01-23","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":312.92},{"date":"2025-01-24","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":312.1},{"date":"2025-01-31","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":311.28},{"date":"2025-02-03","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":310.47},{"date":"2025-02-04","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":309.65},{"date":"2025-02-05","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":308.83},{"date":"2025-02-06","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":308.02},{"date":"2025-02-07","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":307.2},{"date":"2025-02-10","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":306.38},{"date":"2025-02-11","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":305.57},{"date":"2025-02-12","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":304.75},{"date":"2025-02-13","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":303.93},{"date":"2025-02-14","open":287,"high":287,"low":287,"close":287,"volume":0,"rsi_14":100.0,"sma_20":287.0,"sma_60":287.0,"sma_120":303.12},{"date":"2025-02-17","open":287,"high":315,"low":264,"close":264,"volume":3936007,"rsi_14":0.0,"sma_20":285.85,"sma_60":286.62,"sma_120":302.11},{"date":"2025-02-18","open":263,"high":268,"low":237,"close":245,"volume":3252130,"rsi_14":0.0,"sma_20":283.75,"sma_60":285.92,"sma_120":300.94},{"date":"2025-02-19","open":245,"high":247,"low":215,"close":216,"volume":4690689,"rsi_14":0.0,"sma_20":280.2,"sma_60":284.73,"sma_120":299.53},{"date":"2025-02-20","open":223,"high":280,"low":223,"close":280,"volume":12619767,"rsi_14":47.41,"sma_20":279.85,"sma_60":284.62,"sma_120":298.66},{"date":"2025-02-21","open":319,"high":364,"low":306,"close":338,"volume":82292553,"rsi_14":63.21,"sma_20":282.4,"sma_60":285.47,"sma_120":298.27},{"date":"2025-02-24","open":333,"high":333,"low":289,"close":292,"volume":11749697,"rsi_14":51.05,"sma_20":282.65,"sma_60":285.55,"sma_120":297.49},{"date":"2025-02-25","open":286,"high":379,"low":258,"close":350,"volume":68294460,"rsi_14":60.61,"sma_20":285.8,"sma_60":286.6,"sma_120":297.2},{"date":"2025-02-26","open":363,"high":378,"low":340,"close":342,"volume":32864823,"rsi_14":59.02,"sma_20":288.55,"sma_60":287.52,"sma_120":296.84},{"date":"2025-02-27","open":342,"high":365,"low":323,"close":331,"volume":15768009,"rsi_14":56.96,"sma_20":290.75,"sma_60":288.25,"sma_120":296.39},{"date":"2025-02-28","open":328,"high":353,"low":328,"close":334,"volume":7071541,"rsi_14":57.37,"sma_20":293.1,"sma_60":289.03,"sma_120":295.97},{"date":"2025-03-04","open":334,"high":334,"low":301,"close":304,"volume":3899254,"rsi_14":52.44,"sma_20":293.95,"sma_60":289.32,"sma_120":295.29},{"date":"2025-03-05","open":304,"high":312,"low":297,"close":300,"volume":2601730,"rsi_14":51.84,"sma_20":294.6,"sma_60":289.53,"sma_120":294.58},{"date":"2025-03-06","open":302,"high":304,"low":282,"close":282,"volume":2877063,"rsi_14":49.33,"sma_20":294.35,"sma_60":289.45,"sma_120":293.73},{"date":"2025-03-07","open":283,"high":289,"low":267,"close":268,"volume":2353098,"rsi_14":47.53,"sma_20":293.4,"sma_60":289.13,"sma_120":292.75},{"date":"2025-03-10","open":268,"high":324,"low":259,"close":284,"volume":9978801,"rsi_14":52.65,"sma_20":293.25,"sma_60":289.08,"sma_120":291.91},{"date":"2025-03-11","open":276,"high":316,"low":270,"close":294,"volume":9465127,"rsi_14":56.64,"sma_20":293.6,"sma_60":289.2,"sma_120":291.15},{"date":"2025-03-12","open":294,"high":312,"low":289,"close":290,"volume":2635451,"rsi_14":60.76,"sma_20":293.75,"sma_60":289.25,"sma_120":290.36},{"date":"2025-03-13","open":290,"high":304,"low":286,"close":291,"volume":1247594,"rsi_14":51.96,"sma_20":293.95,"sma_60":289.32,"sma_120":289.57},{"date":"2025-03-14","open":291,"high":292,"low":275,"close":280,"volume":2022207,"rsi_14":37.61,"sma_20":293.6,"sma_60":289.2,"sma_120":288.7},{"date":"2025-03-17","open":282,"high":283,"low":270,"close":278,"volume":1292476,"rsi_14":46.32,"sma_20":293.15,"sma_60":289.05,"sma_120":288.29},{"date":"2025-03-18","open":278,"high":281,"low":274,"close":276,"volume":728248,"rsi_14":22.39,"sma_20":293.75,"sma_60":288.87,"sma_120":288.22},{"date":"2025-03-19","open":276,"high":279,"low":267,"close":269,"volume":1504597,"rsi_14":22.56,"sma_20":294.95,"sma_60":288.57,"sma_120":287.91},{"date":"2025-03-20","open":269,"high":269,"low":250,"close":253,"volume":2825325,"rsi_14":21.74,"sma_20":296.8,"sma_60":288.0,"sma_120":287.5},{"date":"2025-03-21","open":253,"high":253,"low":240,"close":242,"volume":1816994,"rsi_14":18.49,"sma_20":294.9,"sma_60":287.25,"sma_120":287.12},{"date":"2025-03-24","open":243,"high":288,"low":243,"close":260,"volume":6030462,"rsi_14":33.58,"sma_20":291.0,"sma_60":286.8,"sma_120":286.9},{"date":"2025-03-25","open":259,"high":262,"low":250,"close":256,"volume":1286063,"rsi_14":33.58,"sma_20":289.2,"sma_60":286.28,"sma_120":286.64},{"date":"2025-03-26","open":253,"high":256,"low":242,"close":256,"volume":1394755,"rsi_14":38.79,"sma_20":284.5,"sma_60":285.77,"sma_120":286.38},{"date":"2025-03-27","open":261,"high":262,"low":245,"close":256,"volume":1043350,"rsi_14":44.12,"sma_20":280.2,"sma_60":285.25,"sma_120":286.12},{"date":"2025-03-28","open":263,"high":296,"low":255,"close":269,"volume":9867225,"rsi_14":42.42,"sma_20":277.1,"sma_60":284.95,"sma_120":285.98},{"date":"2025-03-31","open":264,"high":295,"low":263,"close":268,"volume":2867020,"rsi_14":35.56,"sma_20":273.8,"sma_60":284.63,"sma_120":285.82},{"date":"2025-04-01","open":264,"high":276,"low":263,"close":269,"volume":1428082,"rsi_14":37.93,"sma_20":272.05,"sma_60":284.33,"sma_120":285.67},{"date":"2025-04-02","open":278,"high":279,"low":262,"close":263,"volume":1014851,"rsi_14":34.78,"sma_20":270.2,"sma_60":283.93,"sma_120":285.47},{"date":"2025-04-03","open":269,"high":269,"low":255,"close":263,"volume":632162,"rsi_14":39.51,"sma_20":269.25,"sma_60":283.53,"sma_120":285.27},{"date":"2025-04-04","open":252,"high":282,"low":250,"close":282,"volume":2475232,"rsi_14":52.04,"sma_20":269.95,"sma_60":283.45,"sma_120":285.23},{"date":"2025-04-07","open":282,"high":335,"low":267,"close":322,"volume":14366130,"rsi_14":66.91,"sma_20":271.85,"sma_60":284.03,"sma_120":285.52},{"date":"2025-04-08","open":317,"high":322,"low":289,"close":297,"volume":6661775,"rsi_14":59.09,"sma_20":272.0,"sma_60":284.2,"sma_120":285.6},{"date":"2025-04-09","open":295,"high":325,"low":263,"close":274,"volume":11457138,"rsi_14":56.52,"sma_20":271.2,"sma_60":283.98,"sma_120":285.49},{"date":"2025-04-10","open":285,"high":295,"low":277,"close":295,"volume":1963762,"rsi_14":65.5,"sma_20":271.4,"sma_60":284.12,"sma_120":285.56},{"date":"2025-04-11","open":285,"high":287,"low":267,"close":280,"volume":3915573,"rsi_14":55.95,"sma_20":271.4,"sma_60":284.0,"sma_120":285.5},{"date":"2025-04-14","open":287,"high":288,"low":271,"close":279,"volume":1712323,"rsi_14":56.97,"sma_20":271.45,"sma_60":283.87,"sma_120":285.43},{"date":"2025-04-15","open":284,"high":295,"low":278,"close":282,"volume":2874204,"rsi_14":57.74,"sma_20":271.75,"sma_60":283.78,"sma_120":285.39},{"date":"2025-04-16","open":282,"high":285,"low":274,"close":276,"volume":1530884,"rsi_14":55.75,"sma_20":272.1,"sma_60":283.6,"sma_120":285.3},{"date":"2025-04-17","open":277,"high":280,"low":270,"close":278,"volume":1298091,"rsi_14":52.76,"sma_20":273.35,"sma_60":283.45,"sma_120":285.23},{"date":"2025-04-18","open":277,"high":283,"low":272,"close":281,"volume":1187055,"rsi_14":53.94,"sma_20":275.3,"sma_60":283.35,"sma_120":285.18},{"date":"2025-04-21","open":281,"high":295,"low":279,"close":284,"volume":2314180,"rsi_14":54.49,"sma_20":276.5,"sma_60":283.3,"sma_120":285.15},{"date":"2025-04-22","open":284,"high":292,"low":259,"close":271,"volume":3158550,"rsi_14":52.3,"sma_20":277.25,"sma_60":283.03,"sma_120":285.02},{"date":"2025-04-23","open":273,"high":276,"low":254,"close":259,"volume":3224217,"rsi_14":48.92,"sma_20":277.4,"sma_60":282.57,"sma_120":284.78},{"date":"2025-04-24","open":262,"high":265,"low":255,"close":258,"volume":1223748,"rsi_14":42.86,"sma_20":277.5,"sma_60":282.08,"sma_120":284.54},{"date":"2025-04-25","open":264,"high":264,"low":251,"close":256,"volume":891549,"rsi_14":24.62,"sma_20":276.85,"sma_60":281.57,"sma_120":284.28},{"date":"2025-04-28","open":256,"high":261,"low":250,"close":253,"volume":977768,"rsi_14":29.63,"sma_20":276.1,"sma_60":281.0,"sma_120":284.0},{"date":"2025-04-29","open":250,"high":256,"low":250,"close":254,"volume":777734,"rsi_14":38.37,"sma_20":275.35,"sma_60":280.45,"sma_120":283.73},{"date":"2025-04-30","open":254,"high":265,"low":245,"close":252,"volume":794026,"rsi_14":17.91,"sma_20":274.8,"sma_60":279.87,"sma_120":283.43},{"date":"2025-05-02","open":252,"high":253,"low":245,"close":250,"volume":717639,"rsi_14":22.22,"sma_20":274.15,"sma_60":279.25,"sma_120":283.12},{"date":"2025-05-07","open":250,"high":255,"low":245,"close":254,"volume":400173,"rsi_14":28.07,"sma_20":272.75,"sma_60":278.7,"sma_120":282.85},{"date":"2025-05-08","open":248,"high":260,"low":248,"close":255,"volume":521135,"rsi_14":25.45,"sma_20":269.4,"sma_60":278.17,"sma_120":282.58},{"date":"2025-05-09","open":255,"high":258,"low":249,"close":252,"volume":752804,"rsi_14":26.92,"sma_20":267.15,"sma_60":277.58,"sma_120":282.29},{"date":"2025-05-12","open":252,"high":260,"low":251,"close":256,"volume":606310,"rsi_14":29.63,"sma_20":266.25,"sma_60":277.07,"sma_120":282.03},{"date":"2025-05-13","open":254,"high":259,"low":251,"close":258,"volume":513395,"rsi_14":28.3,"sma_20":264.4,"sma_60":276.58,"sma_120":281.79},{"date":"2025-05-14","open":259,"high":264,"low":251,"close":258,"volume":1286489,"rsi_14":24.0,"sma_20":263.3,"sma_60":276.1,"sma_120":281.55},{"date":"2025-05-15","open":255,"high":263,"low":252,"close":255,"volume":754584,"rsi_14":30.0,"sma_20":262.1,"sma_60":275.57,"sma_120":281.28},{"date":"2025-05-16","open":255,"high":265,"low":248,"close":264,"volume":1581019,"rsi_14":56.76,"sma_20":261.2,"sma_60":275.57,"sma_120":281.09},{"date":"2025-05-19","open":264,"high":270,"low":254,"close":257,"volume":579017,"rsi_14":48.84,"sma_20":260.25,"sma_60":275.77,"sma_120":280.84},{"date":"2025-05-20","open":257,"high":260,"low":248,"close":254,"volume":563058,"rsi_14":47.73,"sma_20":259.05,"sma_60":276.4,"sma_120":280.57},{"date":"2025-05-21","open":256,"high":257,"low":246,"close":247,"volume":1091206,"rsi_14":43.75,"sma_20":257.35,"sma_60":275.85,"sma_120":280.23},{"date":"2025-05-22","open":247,"high":290,"low":246,"close":255,"volume":16434706,"rsi_14":50.91,"sma_20":255.9,"sma_60":274.47,"sma_120":279.97},{"date":"2025-05-23","open":255,"high":277,"low":249,"close":256,"volume":6147456,"rsi_14":53.7,"sma_20":255.15,"sma_60":273.87,"sma_120":279.71},{"date":"2025-05-26","open":256,"high":260,"low":249,"close":254,"volume":3005134,"rsi_14":53.7,"sma_20":254.9,"sma_60":272.27,"sma_120":279.43},{"date":"2025-05-27","open":255,"high":258,"low":245,"close":247,"volume":1506643,"rsi_14":43.86,"sma_20":254.35,"sma_60":270.68,"sma_120":279.1},{"date":"2025-05-28","open":247,"high":249,"low":239,"close":242,"volume":2087562,"rsi_14":39.34,"sma_20":253.65,"sma_60":269.2,"sma_120":278.73},{"date":"2025-05-29","open":243,"high":253,"low":238,"close":245,"volume":1940006,"rsi_14":44.26,"sma_20":253.25,"sma_60":267.72,"sma_120":278.38},{"date":"2025-05-30","open":245,"high":245,"low":235,"close":238,"volume":2173712,"rsi_14":35.94,"sma_20":252.45,"sma_60":266.62,"sma_120":277.97},{"date":"2025-06-02","open":238,"high":242,"low":235,"close":240,"volume":583421,"rsi_14":35.94,"sma_20":251.85,"sma_60":265.62,"sma_120":277.57},{"date":"2025-06-04","open":243,"high":243,"low":236,"close":239,"volume":836407,"rsi_14":35.38,"sma_20":251.3,"sma_60":264.9,"sma_120":277.18},{"date":"2025-06-05","open":240,"high":243,"low":237,"close":241,"volume":883127,"rsi_14":39.06,"sma_20":250.65,"sma_60":264.45,"sma_120":276.79},{"date":"2025-06-09","open":241,"high":245,"low":236,"close":240,"volume":748735,"rsi_14":28.57,"sma_20":249.9,"sma_60":263.72,"sma_120":276.4},{"date":"2025-06-10","open":239,"high":243,"low":235,"close":238,"volume":1091838,"rsi_14":31.37,"sma_20":249.2,"sma_60":262.78,"sma_120":275.99},{"date":"2025-06-11","open":238,"high":240,"low":235,"close":236,"volume":688220,"rsi_14":32.0,"sma_20":248.2,"sma_60":261.88,"sma_120":275.57},{"date":"2025-06-12","open":238,"high":248,"low":236,"close":244,"volume":2139793,"rsi_14":47.06,"sma_20":247.5,"sma_60":261.1,"sma_120":275.21},{"date":"2025-06-13","open":247,"high":247,"low":233,"close":236,"volume":1432378,"rsi_14":31.37,"sma_20":246.4,"sma_60":260.37,"sma_120":274.78},{"date":"2025-06-16","open":237,"high":237,"low":232,"close":234,"volume":584189,"rsi_14":28.85,"sma_20":245.35,"sma_60":259.63,"sma_120":274.34},{"date":"2025-06-17","open":235,"high":236,"low":228,"close":232,"volume":816945,"rsi_14":28.85,"sma_20":243.75,"sma_60":258.9,"sma_120":273.88},{"date":"2025-06-18","open":233,"high":233,"low":227,"close":229,"volume":577658,"rsi_14":31.25,"sma_20":242.35,"sma_60":258.23,"sma_120":273.4},{"date":"2025-06-19","open":232,"high":232,"low":223,"close":227,"volume":621380,"rsi_14":33.33,"sma_20":241.0,"sma_60":257.8,"sma_120":272.9},{"date":"2025-06-20","open":229,"high":231,"low":225,"close":229,"volume":714468,"rsi_14":31.82,"sma_20":240.1,"sma_60":257.58,"sma_120":272.42},{"date":"2025-06-23","open":230,"high":231,"low":226,"close":226,"volume":481632,"rsi_14":35.0,"sma_20":238.65,"sma_60":257.02,"sma_120":271.91},{"date":"2025-06-24","open":228,"high":231,"low":225,"close":228,"volume":1623113,"rsi_14":35.0,"sma_20":237.25,"sma_60":256.55,"sma_120":271.42},{"date":"2025-06-25","open":230,"high":230,"low":219,"close":222,"volume":2334009,"rsi_14":31.11,"sma_20":235.65,"sma_60":255.98,"sma_120":270.88},{"date":"2025-06-26","open":224,"high":224,"low":214,"close":218,"volume":1439479,"rsi_14":25.53,"sma_20":234.2,"sma_60":255.35,"sma_120":270.3},{"date":"2025-06-27","open":220,"high":227,"low":217,"close":219,"volume":887268,"rsi_14":27.66,"sma_20":233.05,"sma_60":254.52,"sma_120":269.73},{"date":"2025-06-30","open":214,"high":224,"low":213,"close":220,"volume":1117321,"rsi_14":30.43,"sma_20":231.8,"sma_60":253.72,"sma_120":269.18},{"date":"2025-07-01","open":214,"high":221,"low":214,"close":220,"volume":1239110,"rsi_14":31.82,"sma_20":230.9,"sma_60":252.9,"sma_120":268.62},{"date":"2025-07-02","open":217,"high":230,"low":217,"close":229,"volume":2017602,"rsi_14":33.33,"sma_20":230.35,"sma_60":252.33,"sma_120":268.13},{"date":"2025-07-03","open":226,"high":231,"low":224,"close":229,"volume":883287,"rsi_14":40.54,"sma_20":229.85,"sma_60":251.77,"sma_120":267.65},{"date":"2025-07-04","open":225,"high":251,"low":225,"close":235,"volume":3867876,"rsi_14":51.22,"sma_20":229.55,"sma_60":250.98,"sma_120":267.22},{"date":"2025-07-07","open":230,"high":234,"low":227,"close":229,"volume":1114702,"rsi_14":46.67,"sma_20":229.0,"sma_60":249.43,"sma_120":266.73},{"date":"2025-07-08","open":226,"high":231,"low":221,"close":226,"volume":1377655,"rsi_14":46.67,"sma_20":228.4,"sma_60":248.25,"sma_120":266.23},{"date":"2025-07-09","open":223,"high":232,"low":222,"close":229,"volume":1286480,"rsi_14":52.17,"sma_20":228.05,"sma_60":247.5,"sma_120":265.74},{"date":"2025-07-10","open":227,"high":238,"low":227,"close":237,"volume":1837373,"rsi_14":57.69,"sma_20":227.7,"sma_60":246.53,"sma_120":265.32},{"date":"2025-07-11","open":237,"high":251,"low":233,"close":235,"volume":2496534,"rsi_14":58.82,"sma_20":227.65,"sma_60":245.78,"sma_120":264.89},{"date":"2025-07-14","open":232,"high":260,"low":232,"close":248,"volume":7319079,"rsi_14":66.13,"sma_20":228.35,"sma_60":245.27,"sma_120":264.57},{"date":"2025-07-15","open":247,"high":251,"low":239,"close":242,"volume":2134714,"rsi_14":66.13,"sma_20":228.85,"sma_60":244.6,"sma_120":264.19},{"date":"2025-07-16","open":236,"high":241,"low":235,"close":236,"volume":1400876,"rsi_14":64.06,"sma_20":229.2,"sma_60":243.93,"sma_120":263.77},{"date":"2025-07-17","open":233,"high":238,"low":230,"close":237,"volume":919441,"rsi_14":64.06,"sma_20":229.7,"sma_60":243.25,"sma_120":263.35},{"date":"2025-07-18","open":235,"high":237,"low":229,"close":230,"volume":1406760,"rsi_14":57.14,"sma_20":229.75,"sma_60":242.4,"sma_120":262.88},{"date":"2025-07-21","open":227,"high":230,"low":224,"close":228,"volume":1084074,"rsi_14":55.56,"sma_20":229.85,"sma_60":241.47,"sma_120":262.38},{"date":"2025-07-22","open":227,"high":232,"low":225,"close":226,"volume":1105989,"rsi_14":47.69,"sma_20":229.75,"sma_60":240.72,"sma_120":261.88},{"date":"2025-07-23","open":224,"high":226,"low":221,"close":222,"volume":792433,"rsi_14":44.93,"sma_20":229.75,"sma_60":240.1,"sma_120":261.33},{"date":"2025-07-24","open":220,"high":222,"low":216,"close":218,"volume":1152928,"rsi_14":37.31,"sma_20":229.75,"sma_60":239.43,"sma_120":260.76},{"date":"2025-07-25","open":215,"high":219,"low":214,"close":215,"volume":861893,"rsi_14":39.06,"sma_20":229.55,"sma_60":238.75,"sma_120":260.16},{"date":"2025-07-28","open":210,"high":214,"low":206,"close":206,"volume":1803577,"rsi_14":35.71,"sma_20":228.85,"sma_60":237.97,"sma_120":259.48},{"date":"2025-07-29","open":202,"high":210,"low":193,"close":207,"volume":1592615,"rsi_14":33.82,"sma_20":228.2,"sma_60":237.18,"sma_120":258.82},{"date":"2025-07-30","open":200,"high":211,"low":200,"close":204,"volume":1667098,"rsi_14":23.81,"sma_20":226.95,"sma_60":236.38,"sma_120":258.12},{"date":"2025-07-31","open":200,"high":203,"low":197,"close":199,"volume":1506548,"rsi_14":22.73,"sma_20":225.45,"sma_60":235.53,"sma_120":257.39},{"date":"2025-08-01","open":195,"high":200,"low":192,"close":198,"volume":1400554,"rsi_14":3.7,"sma_20":223.6,"sma_60":234.6,"sma_120":256.65},{"date":"2025-08-04","open":194,"high":210,"low":194,"close":202,"volume":1133021,"rsi_14":11.54,"sma_20":222.25,"sma_60":233.72,"sma_120":255.94},{"date":"2025-08-05","open":200,"high":226,"low":200,"close":212,"volume":6617894,"rsi_14":28.57,"sma_20":221.55,"sma_60":233.05,"sma_120":255.32},{"date":"2025-08-06","open":207,"high":219,"low":205,"close":219,"volume":2141679,"rsi_14":35.48,"sma_20":221.05,"sma_60":232.43,"sma_120":254.75},{"date":"2025-08-07","open":219,"high":250,"low":217,"close":234,"volume":14204437,"rsi_14":52.86,"sma_20":220.9,"sma_60":232.03,"sma_120":254.31},{"date":"2025-08-08","open":238,"high":255,"low":231,"close":233,"volume":5548600,"rsi_14":53.62,"sma_20":220.8,"sma_60":231.62,"sma_120":253.86},{"date":"2025-08-11","open":239,"high":240,"low":225,"close":227,"volume":1396722,"rsi_14":50.68,"sma_20":219.75,"sma_60":231.15,"sma_120":253.36},{"date":"2025-08-12","open":227,"high":249,"low":225,"close":236,"volume":2948376,"rsi_14":58.97,"sma_20":219.45,"sma_60":230.68,"sma_120":253.12},{"date":"2025-08-13","open":237,"high":237,"low":225,"close":229,"volume":1282651,"rsi_14":56.79,"sma_20":219.1,"sma_60":230.22,"sma_120":252.99},{"date":"2025-08-14","open":231,"high":238,"low":226,"close":230,"volume":1263765,"rsi_14":59.49,"sma_20":218.75,"sma_60":229.82,"sma_120":253.11},{"date":"2025-08-18","open":230,"high":263,"low":225,"close":243,"volume":10788329,"rsi_14":72.29,"sma_20":219.4,"sma_60":229.75,"sma_120":252.8},{"date":"2025-08-19","open":263,"high":280,"low":230,"close":233,"volume":17462654,"rsi_14":64.13,"sma_20":219.65,"sma_60":229.38,"sma_120":251.93},{"date":"2025-08-20","open":225,"high":236,"low":225,"close":229,"volume":1557639,"rsi_14":63.44,"sma_20":219.8,"sma_60":228.93,"sma_120":251.4},{"date":"2025-08-21","open":226,"high":235,"low":226,"close":227,"volume":1075002,"rsi_14":65.56,"sma_20":220.05,"sma_60":228.48,"sma_120":250.38},{"date":"2025-08-22","open":223,"high":230,"low":220,"close":221,"volume":1407784,"rsi_14":62.11,"sma_20":220.2,"sma_60":228.05,"sma_120":249.37},{"date":"2025-08-25","open":223,"high":230,"low":220,"close":221,"volume":1314453,"rsi_14":60.44,"sma_20":220.5,"sma_60":227.7,"sma_120":248.45},{"date":"2025-08-26","open":220,"high":228,"low":219,"close":226,"volume":1054343,"rsi_14":58.14,"sma_20":221.5,"sma_60":227.38,"sma_120":247.55},{"date":"2025-08-27","open":226,"high":229,"low":220,"close":221,"volume":1098304,"rsi_14":51.19,"sma_20":222.2,"sma_60":227.1,"sma_120":246.86},{"date":"2025-08-28","open":222,"high":228,"low":220,"close":226,"volume":1068928,"rsi_14":44.59,"sma_20":223.3,"sma_60":226.87,"sma_120":246.24},{"date":"2025-08-29","open":224,"high":230,"low":222,"close":224,"volume":857828,"rsi_14":44.0,"sma_20":224.55,"sma_60":226.62,"sma_120":245.76},{"date":"2025-09-01","open":223,"high":225,"low":211,"close":211,"volume":2057499,"rsi_14":40.24,"sma_20":225.2,"sma_60":226.12,"sma_120":245.28},{"date":"2025-09-02","open":208,"high":238,"low":208,"close":224,"volume":4820743,"rsi_14":43.02,"sma_20":226.3,"sma_60":225.85,"sma_120":244.78},{"date":"2025-09-03","open":222,"high":226,"low":217,"close":219,"volume":1616605,"rsi_14":44.05,"sma_20":226.65,"sma_60":225.53,"sma_120":244.16},{"date":"2025-09-04","open":218,"high":228,"low":217,"close":223,"volume":1601988,"rsi_14":45.98,"sma_20":226.85,"sma_60":225.32,"sma_120":243.6},{"date":"2025-09-05","open":225,"high":226,"low":218,"close":218,"volume":1528311,"rsi_14":34.18,"sma_20":226.05,"sma_60":224.88,"sma_120":242.99},{"date":"2025-09-08","open":218,"high":221,"low":213,"close":215,"volume":1177248,"rsi_14":37.5,"sma_20":225.15,"sma_60":224.53,"sma_120":242.45},{"date":"2025-09-09","open":214,"high":215,"low":210,"close":211,"volume":1030021,"rsi_14":37.5,"sma_20":224.35,"sma_60":224.15,"sma_120":241.89},{"date":"2025-09-10","open":212,"high":215,"low":211,"close":213,"volume":637870,"rsi_14":40.28,"sma_20":223.2,"sma_60":223.83,"sma_120":241.37},{"date":"2025-09-11","open":213,"high":219,"low":210,"close":213,"volume":1142275,"rsi_14":43.94,"sma_20":222.4,"sma_60":223.57,"sma_120":240.9},{"date":"2025-09-12","open":214,"high":215,"low":212,"close":215,"volume":866500,"rsi_14":45.59,"sma_20":221.65,"sma_60":223.37,"sma_120":240.58},{"date":"2025-09-15","open":214,"high":214,"low":209,"close":213,"volume":1807753,"rsi_14":40.0,"sma_20":220.15,"sma_60":223.1,"sma_120":240.34},{"date":"2025-09-16","open":211,"high":218,"low":211,"close":218,"volume":1398727,"rsi_14":47.69,"sma_20":219.4,"sma_60":222.97,"sma_120":239.99},{"date":"2025-09-17","open":217,"high":218,"low":213,"close":213,"volume":756781,"rsi_14":40.0,"sma_20":218.6,"sma_60":222.72,"sma_120":239.63},{"date":"2025-09-18","open":213,"high":216,"low":211,"close":214,"volume":1053561,"rsi_14":42.19,"sma_20":217.95,"sma_60":222.58,"sma_120":239.28},{"date":"2025-09-19","open":213,"high":217,"low":213,"close":214,"volume":552151,"rsi_14":52.94,"sma_20":217.6,"sma_60":222.52,"sma_120":238.93},{"date":"2025-09-22","open":213,"high":213,"low":209,"close":210,"volume":758631,"rsi_14":33.33,"sma_20":217.05,"sma_60":222.37,"sma_120":238.44},{"date":"2025-09-23","open":210,"high":211,"low":207,"close":209,"volume":786457,"rsi_14":36.84,"sma_20":216.2,"sma_60":222.18,"sma_120":237.95},{"date":"2025-09-24","open":208,"high":211,"low":206,"close":207,"volume":690218,"rsi_14":27.78,"sma_20":215.5,"sma_60":221.97,"sma_120":237.43},{"date":"2025-09-25","open":206,"high":210,"low":205,"close":208,"volume":533273,"rsi_14":34.38,"sma_20":214.6,"sma_60":221.62,"sma_120":236.97},{"date":"2025-09-26","open":207,"high":208,"low":205,"close":205,"volume":595131,"rsi_14":34.38,"sma_20":213.65,"sma_60":221.22,"sma_120":236.49},{"date":"2025-09-29","open":205,"high":207,"low":202,"close":205,"volume":504173,"rsi_14":39.29,"sma_20":213.35,"sma_60":220.72,"sma_120":235.85},{"date":"2025-09-30","open":204,"high":207,"low":203,"close":205,"volume":489196,"rsi_14":34.62,"sma_20":212.4,"sma_60":220.32,"sma_120":234.88},{"date":"2025-10-01","open":205,"high":208,"low":203,"close":206,"volume":459766,"rsi_14":37.04,"sma_20":211.75,"sma_60":219.98,"sma_120":234.12},{"date":"2025-10-02","open":206,"high":222,"low":205,"close":213,"volume":2777955,"rsi_14":46.88,"sma_20":211.25,"sma_60":219.72,"sma_120":233.61},{"date":"2025-10-10","open":213,"high":216,"low":207,"close":208,"volume":1080781,"rsi_14":42.86,"sma_20":210.75,"sma_60":219.23,"sma_120":232.88},{"date":"2025-10-13","open":211,"high":211,"low":206,"close":207,"volume":592630,"rsi_14":32.26,"sma_20":210.35,"sma_60":218.77,"sma_120":232.28},{"date":"2025-10-14","open":208,"high":210,"low":205,"close":207,"volume":613253,"rsi_14":38.46,"sma_20":210.15,"sma_60":218.08,"sma_120":231.68},{"date":"2025-10-15","open":206,"high":207,"low":203,"close":204,"volume":740797,"rsi_14":32.14,"sma_20":209.7,"sma_60":217.45,"sma_120":231.03},{"date":"2025-10-16","open":204,"high":206,"low":202,"close":204,"volume":548924,"rsi_14":32.14,"sma_20":209.25,"sma_60":216.92,"sma_120":230.43},{"date":"2025-10-17","open":204,"high":205,"low":199,"close":199,"volume":1137438,"rsi_14":31.03,"sma_20":208.45,"sma_60":216.28,"sma_120":229.77},{"date":"2025-10-20","open":200,"high":205,"low":197,"close":203,"volume":865013,"rsi_14":40.62,"sma_20":207.95,"sma_60":215.83,"sma_120":229.12},{"date":"2025-10-21","open":203,"high":204,"low":200,"close":200,"volume":438233,"rsi_14":39.39,"sma_20":207.05,"sma_60":215.37,"sma_120":228.42},{"date":"2025-10-22","open":200,"high":201,"low":196,"close":197,"volume":1042015,"rsi_14":34.29,"sma_20":206.25,"sma_60":214.88,"sma_120":227.8},{"date":"2025-10-23","open":197,"high":256,"low":197,"close":203,"volume":100332342,"rsi_14":47.37,"sma_20":205.7,"sma_60":214.57,"sma_120":227.33},{"date":"2025-10-24","open":201,"high":221,"low":197,"close":203,"volume":21682979,"rsi_14":47.37,"sma_20":205.15,"sma_60":214.32,"sma_120":226.88},{"date":"2025-10-27","open":206,"high":213,"low":200,"close":202,"volume":5841699,"rsi_14":46.15,"sma_20":204.75,"sma_60":214.1,"sma_120":226.43},{"date":"2025-10-28","open":203,"high":205,"low":200,"close":202,"volume":2239234,"rsi_14":44.74,"sma_20":204.4,"sma_60":214.03,"sma_120":226.0},{"date":"2025-10-29","open":203,"high":205,"low":199,"close":200,"volume":2032596,"rsi_14":30.3,"sma_20":204.05,"sma_60":213.92,"sma_120":225.55},{"date":"2025-10-30","open":200,"high":200,"low":197,"close":198,"volume":2017898,"rsi_14":33.33,"sma_20":203.55,"sma_60":213.82,"sma_120":225.1},{"date":"2025-10-31","open":199,"high":202,"low":198,"close":199,"volume":1041307,"rsi_14":36.67,"sma_20":203.25,"sma_60":213.82,"sma_120":224.68},{"date":"2025-11-03","open":199,"high":203,"low":198,"close":198,"volume":1689225,"rsi_14":35.48,"sma_20":202.9,"sma_60":213.82,"sma_120":224.21},{"date":"2025-11-04","open":198,"high":200,"low":196,"close":198,"volume":1425589,"rsi_14":39.29,"sma_20":202.55,"sma_60":213.75,"sma_120":223.73},{"date":"2025-11-05","open":197,"high":200,"low":192,"close":197,"volume":1736652,"rsi_14":37.93,"sma_20":202.1,"sma_60":213.5,"sma_120":223.28},{"date":"2025-11-06","open":198,"high":202,"low":197,"close":201,"volume":969867,"rsi_14":53.57,"sma_20":201.5,"sma_60":213.2,"sma_120":222.82},{"date":"2025-11-07","open":201,"high":219,"low":201,"close":205,"volume":2917754,"rsi_14":53.57,"sma_20":201.35,"sma_60":212.72,"sma_120":222.38},{"date":"2025-11-10","open":208,"high":223,"low":205,"close":217,"volume":4800742,"rsi_14":72.97,"sma_20":201.85,"sma_60":212.45,"sma_120":222.03},{"date":"2025-11-11","open":217,"high":220,"low":211,"close":214,"volume":2133331,"rsi_14":72.97,"sma_20":202.2,"sma_60":212.23,"sma_120":221.69},{"date":"2025-11-12","open":215,"high":222,"low":214,"close":217,"volume":1224949,"rsi_14":70.59,"sma_20":202.85,"sma_60":211.92,"sma_120":221.3},{"date":"2025-11-13","open":218,"high":219,"low":215,"close":217,"volume":775507,"rsi_14":70.59,"sma_20":203.5,"sma_60":211.72,"sma_120":220.97},{"date":"2025-11-14","open":215,"high":224,"low":215,"close":223,"volume":2195297,"rsi_14":76.92,"sma_20":204.7,"sma_60":211.6,"sma_120":220.71},{"date":"2025-11-17","open":218,"high":229,"low":218,"close":223,"volume":1685822,"rsi_14":76.92,"sma_20":205.7,"sma_60":211.27,"sma_120":220.51},{"date":"2025-11-18","open":224,"high":228,"low":222,"close":222,"volume":1412794,"rsi_14":78.95,"sma_20":206.8,"sma_60":211.08,"sma_120":220.23},{"date":"2025-11-19","open":222,"high":223,"low":213,"close":222,"volume":1490278,"rsi_14":83.33,"sma_20":208.05,"sma_60":210.97,"sma_120":219.95},{"date":"2025-11-20","open":222,"high":227,"low":218,"close":225,"volume":1024996,"rsi_14":84.21,"sma_20":209.15,"sma_60":210.93,"sma_120":219.71},{"date":"2025-11-21","open":225,"high":228,"low":220,"close":223,"volume":1079248,"rsi_14":82.05,"sma_20":210.15,"sma_60":210.97,"sma_120":219.51},{"date":"2025-11-24","open":223,"high":249,"low":223,"close":234,"volume":5826402,"rsi_14":86.0,"sma_20":211.75,"sma_60":211.18,"sma_120":219.44},{"date":"2025-11-25","open":246,"high":246,"low":228,"close":230,"volume":1954554,"rsi_14":81.13,"sma_20":213.15,"sma_60":211.25,"sma_120":219.32},{"date":"2025-11-26","open":230,"high":239,"low":229,"close":233,"volume":1641684,"rsi_14":80.77,"sma_20":214.8,"sma_60":211.45,"sma_120":219.28},{"date":"2025-11-27","open":235,"high":235,"low":222,"close":227,"volume":2320392,"rsi_14":70.37,"sma_20":216.25,"sma_60":211.47,"sma_120":219.17},{"date":"2025-11-28","open":225,"high":225,"low":217,"close":218,"volume":1495258,"rsi_14":50.98,"sma_20":217.2,"sma_60":211.37,"sma_120":218.99},{"date":"2025-12-01","open":235,"high":235,"low":217,"close":219,"volume":1533529,"rsi_14":55.1,"sma_20":218.25,"sma_60":211.5,"sma_120":218.81},{"date":"2025-12-02","open":220,"high":225,"low":219,"close":221,"volume":571781,"rsi_14":54.17,"sma_20":219.4,"sma_60":211.45,"sma_120":218.65},{"date":"2025-12-03","open":221,"high":223,"low":220,"close":221,"volume":351315,"rsi_14":54.17,"sma_20":220.6,"sma_60":211.48,"sma_120":218.51},{"date":"2025-12-04","open":223,"high":225,"low":220,"close":222,"volume":428289,"rsi_14":48.84,"sma_20":221.65,"sma_60":211.47,"sma_120":218.39},{"date":"2025-12-05","open":222,"high":230,"low":221,"close":227,"volume":823662,"rsi_14":54.17,"sma_20":222.75,"sma_60":211.62,"sma_120":218.25},{"date":"2025-12-08","open":227,"high":245,"low":226,"close":239,"volume":2822028,"rsi_14":64.41,"sma_20":223.85,"sma_60":212.02,"sma_120":218.28},{"date":"2025-12-09","open":235,"high":249,"low":235,"close":245,"volume":2401201,"rsi_14":67.69,"sma_20":225.4,"sma_60":212.58,"sma_120":218.37},{"date":"2025-12-10","open":245,"high":269,"low":245,"close":248,"volume":8491903,"rsi_14":67.69,"sma_20":226.95,"sma_60":213.17,"sma_120":218.5},{"date":"2025-12-11","open":240,"high":263,"low":236,"close":250,"volume":3415885,"rsi_14":70.77,"sma_20":228.6,"sma_60":213.78,"sma_120":218.68},{"date":"2025-12-12","open":240,"high":253,"low":240,"close":243,"volume":1842974,"rsi_14":57.38,"sma_20":229.6,"sma_60":214.25,"sma_120":218.81},{"date":"2025-12-15","open":243,"high":280,"low":240,"close":266,"volume":8736446,"rsi_14":72.5,"sma_20":231.75,"sma_60":215.13,"sma_120":219.12},{"date":"2025-12-16","open":266,"high":281,"low":257,"close":262,"volume":7710217,"rsi_14":67.9,"sma_20":233.75,"sma_60":215.87,"sma_120":219.42},{"date":"2025-12-17","open":282,"high":340,"low":270,"close":340,"volume":71743401,"rsi_14":86.93,"sma_20":239.65,"sma_60":217.98,"sma_120":220.35},{"date":"2025-12-18","open":364,"high":400,"low":287,"close":290,"volume":84406951,"rsi_14":68.56,"sma_20":242.9,"sma_60":219.25,"sma_120":220.92},{"date":"2025-12-19","open":290,"high":309,"low":276,"close":279,"volume":21543558,"rsi_14":64.71,"sma_20":245.7,"sma_60":220.33,"sma_120":221.43},{"date":"2025-12-22","open":280,"high":304,"low":271,"close":278,"volume":8179175,"rsi_14":64.04,"sma_20":247.9,"sma_60":221.47,"sma_120":221.92},{"date":"2025-12-23","open":278,"high":288,"low":271,"close":277,"volume":6967041,"rsi_14":63.73,"sma_20":250.25,"sma_60":222.6,"sma_120":222.39},{"date":"2025-12-24","open":280,"high":305,"low":274,"close":276,"volume":12971262,"rsi_14":63.24,"sma_20":252.4,"sma_60":223.75,"sma_120":222.86},{"date":"2025-12-26","open":276,"high":298,"low":275,"close":293,"volume":7549455,"rsi_14":65.28,"sma_20":255.7,"sma_60":225.17,"sma_120":223.39},{"date":"2025-12-29","open":291,"high":309,"low":289,"close":304,"volume":5458592,"rsi_14":65.12,"sma_20":260.0,"sma_60":226.82,"sma_120":224.02},{"date":"2025-12-30","open":304,"high":314,"low":298,"close":303,"volume":4912851,"rsi_14":63.81,"sma_20":264.2,"sma_60":228.45,"sma_120":224.58},{"date":"2026-01-02","open":303,"high":324,"low":300,"close":318,"volume":4528631,"rsi_14":65.77,"sma_20":269.05,"sma_60":230.33,"sma_120":225.32},{"date":"2026-01-05","open":318,"high":333,"low":307,"close":312,"volume":4625398,"rsi_14":63.72,"sma_20":273.6,"sma_60":232.1,"sma_120":226.04},{"date":"2026-01-06","open":312,"high":338,"low":310,"close":331,"volume":4017753,"rsi_14":68.49,"sma_20":279.05,"sma_60":234.07,"sma_120":226.89},{"date":"2026-01-07","open":333,"high":340,"low":320,"close":326,"volume":3073161,"rsi_14":63.64,"sma_20":284.0,"sma_60":236.03,"sma_120":227.63},{"date":"2026-01-08","open":329,"high":339,"low":321,"close":326,"volume":2842576,"rsi_14":64.81,"sma_20":288.35,"sma_60":238.02,"sma_120":228.39},{"date":"2026-01-09","open":330,"high":385,"low":326,"close":371,"volume":17354689,"rsi_14":58.47,"sma_20":294.65,"sma_60":240.75,"sma_120":229.42},{"date":"2026-01-12","open":374,"high":482,"low":374,"close":482,"volume":62082783,"rsi_14":89.34,"sma_20":306.35,"sma_60":245.38,"sma_120":231.42},{"date":"2026-01-13","open":520,"high":540,"low":447,"close":447,"volume":49875312,"rsi_14":81.34,"sma_20":316.2,"sma_60":249.43,"sma_120":233.18},{"date":"2026-01-14","open":460,"high":491,"low":435,"close":441,"volume":12106585,"rsi_14":79.85,"sma_20":326.1,"sma_60":253.47,"sma_120":234.88},{"date":"2026-01-15","open":442,"high":498,"low":441,"close":480,"volume":15583602,"rsi_14":82.64,"sma_20":336.8,"sma_60":258.08,"sma_120":236.96},{"date":"2026-01-16","open":526,"high":624,"low":490,"close":595,"volume":73424630,"rsi_14":87.01,"sma_20":366.2,"sma_60":271.3,"sma_120":240.02},{"date":"2026-01-19","open":600,"high":617,"low":528,"close":552,"volume":19216562,"rsi_14":78.18,"sma_20":379.3,"sma_60":277.12,"sma_120":242.73},{"date":"2026-01-20","open":558,"high":580,"low":515,"close":532,"volume":7105749,"rsi_14":74.95,"sma_20":391.95,"sma_60":282.6,"sma_120":245.32},{"date":"2026-01-21","open":532,"high":533,"low":480,"close":498,"volume":8100121,"rsi_14":68.83,"sma_20":402.95,"sma_60":287.53,"sma_120":247.65},{"date":"2026-01-22","open":508,"high":540,"low":469,"close":485,"volume":7278797,"rsi_14":67.84,"sma_20":413.35,"sma_60":292.25,"sma_120":249.9},{"date":"2026-01-23","open":485,"high":493,"low":460,"close":468,"volume":4852265,"rsi_14":64.18,"sma_20":422.95,"sma_60":296.72,"sma_120":252.08},{"date":"2026-01-26","open":468,"high":481,"low":455,"close":467,"volume":4254464,"rsi_14":64.72,"sma_20":431.65,"sma_60":301.2,"sma_120":254.25},{"date":"2026-01-27","open":469,"high":493,"low":462,"close":481,"volume":4176428,"rsi_14":65.72,"sma_20":440.5,"sma_60":305.9,"sma_120":256.56},{"date":"2026-01-28","open":482,"high":540,"low":476,"close":496,"volume":10306273,"rsi_14":63.5,"sma_20":450.15,"sma_60":310.87,"sma_120":259.03},{"date":"2026-01-29","open":497,"high":503,"low":450,"close":481,"volume":4703496,"rsi_14":49.86,"sma_20":458.3,"sma_60":315.58,"sma_120":261.39},{"date":"2026-01-30","open":481,"high":488,"low":458,"close":466,"volume":2520810,"rsi_14":52.74,"sma_20":466.0,"sma_60":320.07,"sma_120":263.59},{"date":"2026-02-02","open":470,"high":479,"low":435,"close":439,"volume":3740408,"rsi_14":49.73,"sma_20":471.4,"sma_60":324.03,"sma_120":265.48},{"date":"2026-02-03","open":449,"high":456,"low":419,"close":423,"volume":3618812,"rsi_14":41.74,"sma_20":476.25,"sma_60":327.67,"sma_120":267.18},{"date":"2026-02-04","open":431,"high":460,"low":421,"close":443,"volume":3720717,"rsi_14":19.6,"sma_20":482.1,"sma_60":325.13,"sma_120":268.93},{"date":"2026-02-05","open":450,"high":485,"low":400,"close":406,"volume":6594786,"rsi_14":17.07,"sma_20":483.85,"sma_60":328.28,"sma_120":270.37},{"date":"2026-02-06","open":380,"high":425,"low":375,"close":415,"volume":6672333,"rsi_14":22.92,"sma_20":480.5,"sma_60":331.63,"sma_120":271.93},{"date":"2026-02-09","open":2085,"high":2095,"low":1950,"close":1985,"volume":536760,"rsi_14":23.11,"sma_20":478.0,"sma_60":334.63,"sma_120":273.27},{"date":"2026-02-10","open":1980,"high":1985,"low":1900,"close":1910,"volume":576401,"rsi_14":25.0,"sma_20":475.05,"sma_60":337.38,"sma_120":274.55},{"date":"2026-02-11","open":1925,"high":1925,"low":1775,"close":1800,"volume":762288,"rsi_14":24.07,"sma_20":469.05,"sma_60":339.67,"sma_120":275.63},{"date":"2026-02-12","open":1825,"high":1845,"low":1725,"close":1750,"volume":694007,"rsi_14":24.79,"sma_20":456.8,"sma_60":341.78,"sma_120":276.52},{"date":"2026-02-13","open":1790,"high":1800,"low":1675,"close":1705,"volume":629774,"rsi_14":23.97,"sma_20":444.1,"sma_60":343.77,"sma_120":277.43},{"date":"2026-02-19","open":1705,"high":1855,"low":1655,"close":1725,"volume":682396,"rsi_14":20.69,"sma_20":433.75,"sma_60":345.82,"sma_120":278.39},{"date":"2026-02-20","open":1725,"high":1855,"low":1635,"close":1770,"volume":867737,"rsi_14":18.58,"sma_20":424.85,"sma_60":347.97,"sma_120":279.45},{"date":"2026-02-23","open":1790,"high":1960,"low":1790,"close":1945,"volume":1164222,"rsi_14":31.3,"sma_20":419.4,"sma_60":350.73,"sma_120":280.85},{"date":"2026-02-24","open":1965,"high":1965,"low":1845,"close":1880,"volume":501048,"rsi_14":31.56,"sma_20":413.95,"sma_60":353.1,"sma_120":282.14},{"date":"2026-02-25","open":1860,"high":2440,"low":1860,"close":2085,"volume":8205644,"rsi_14":45.74,"sma_20":411.4,"sma_60":356.22,"sma_120":283.73},{"date":"2026-02-26","open":2090,"high":2190,"low":1885,"close":1900,"volume":1529431,"rsi_14":42.29,"sma_20":407.8,"sma_60":424.75,"sma_120":335.98},{"date":"2026-02-27","open":1900,"high":1925,"low":1845,"close":1850,"volume":494944,"rsi_14":36.43,"sma_20":401.5,"sma_60":361.05,"sma_120":286.26},{"date":"2026-03-03","open":1810,"high":1830,"low":1725,"close":1730,"volume":655974,"rsi_14":38.28,"sma_20":394.0,"sma_60":363.18,"sma_120":287.27},{"date":"2026-03-04","open":1690,"high":1700,"low":1560,"close":1600,"volume":755798,"rsi_14":32.6,"sma_20":385.95,"sma_60":364.87,"sma_120":288.18},{"date":"2026-03-05","open":1710,"high":1775,"low":1675,"close":1720,"volume":287161,"rsi_14":40.5,"sma_20":379.85,"sma_60":366.92,"sma_120":289.18},{"date":"2026-03-06","open":1715,"high":1735,"low":1625,"close":1655,"volume":319592,"rsi_14":40.79,"sma_20":374.45,"sma_60":368.75,"sma_120":290.12},{"date":"2026-03-09","open":1635,"high":1635,"low":1545,"close":1595,"volume":208935,"rsi_14":42.32,"sma_20":369.25,"sma_60":370.37,"sma_120":290.92},{"date":"2026-03-10","open":1640,"high":1690,"low":1550,"close":1565,"volume":284742,"rsi_14":42.97,"sma_20":362.75,"sma_60":371.8,"sma_120":291.71},{"date":"2026-03-11","open":1585,"high":1665,"low":1560,"close":1580,"volume":244863,"rsi_14":45.14,"sma_20":358.25,"sma_60":373.08,"sma_120":292.55},{"date":"2026-03-12","open":1580,"high":1610,"low":1550,"close":1575,"volume":168528,"rsi_14":44.09,"sma_20":353.25,"sma_60":374.25,"sma_120":293.42},{"date":"2026-03-13","open":1555,"high":1595,"low":1550,"close":1575,"volume":154421,"rsi_14":42.04,"sma_20":349.15,"sma_60":375.37,"sma_120":294.27},{"date":"2026-03-16","open":1575,"high":1590,"low":1520,"close":1555,"volume":185609,"rsi_14":31.78,"sma_20":345.6,"sma_60":426.68,"sma_120":345.54},{"date":"2026-03-17","open":1600,"high":1695,"low":1560,"close":1655,"volume":483037,"rsi_14":39.82,"sma_20":344.15,"sma_60":377.85,"sma_120":296.05},{"date":"2026-03-18","open":1700,"high":1700,"low":1590,"close":1595,"volume":282884,"rsi_14":24.48,"sma_20":342.6,"sma_60":378.73,"sma_120":296.93},{"date":"2026-03-19","open":1595,"high":1605,"low":1535,"close":1575,"volume":210328,"rsi_14":29.56,"sma_20":341.3,"sma_60":379.62,"sma_120":297.74},{"date":"2026-03-20","open":1575,"high":1635,"low":1550,"close":1590,"volume":256005,"rsi_14":32.89,"sma_20":339.95,"sma_60":379.25,"sma_120":298.62},{"date":"2026-03-23","open":1590,"high":1680,"low":1550,"close":1585,"volume":243904,"rsi_14":38.76,"sma_20":338.1,"sma_60":379.7,"sma_120":299.48},{"date":"2026-03-24","open":1590,"high":1690,"low":1560,"close":1675,"volume":413541,"rsi_14":56.2,"sma_20":335.4,"sma_60":380.63,"sma_120":300.48},{"date":"2026-03-25","open":1800,"high":1975,"low":1595,"close":1620,"volume":1005118,"rsi_14":40.74,"sma_20":332.8,"sma_60":381.4,"sma_120":301.43},{"date":"2026-03-26","open":1620,"high":1710,"low":1610,"close":1670,"volume":318759,"rsi_14":51.43,"sma_20":328.65,"sma_60":382.35,"sma_120":302.48},{"date":"2026-03-27","open":1685,"high":1700,"low":1630,"close":1690,"volume":187543,"rsi_14":59.79,"sma_20":326.55,"sma_60":383.38,"sma_120":303.57},{"date":"2026-03-30","open":1645,"high":1730,"low":1600,"close":1620,"volume":284839,"rsi_14":55.24,"sma_20":324.25,"sma_60":383.9,"sma_120":304.53},{"date":"2026-03-31","open":1625,"high":1635,"low":1525,"close":1605,"volume":212738,"rsi_14":52.38,"sma_20":323.0,"sma_60":384.18,"sma_120":305.5},{"date":"2026-04-01","open":1610,"high":1660,"low":1595,"close":1620,"volume":119978,"rsi_14":54.21,"sma_20":323.2,"sma_60":384.53,"sma_120":306.49},{"date":"2026-04-02","open":1620,"high":1625,"low":1525,"close":1545,"volume":196941,"rsi_14":47.54,"sma_20":321.45,"sma_60":384.38,"sma_120":307.36},{"date":"2026-04-03","open":1610,"high":1765,"low":1570,"close":1585,"volume":297498,"rsi_14":52.38,"sma_20":320.75,"sma_60":384.47,"sma_120":308.28},{"date":"2026-04-06","open":1630,"high":1630,"low":1470,"close":1505,"volume":287014,"rsi_14":37.7,"sma_20":319.85,"sma_60":383.97,"sma_120":309.02},{"date":"2026-04-07","open":1515,"high":1535,"low":1455,"close":1490,"volume":198251,"rsi_14":40.71,"sma_20":319.1,"sma_60":383.5,"sma_120":309.77},{"date":"2026-04-08","open":1500,"high":1565,"low":1500,"close":1525,"volume":202115,"rsi_14":45.69,"sma_20":318.55,"sma_60":383.15,"sma_120":310.58},{"date":"2026-04-09","open":1525,"high":1600,"low":1510,"close":1515,"volume":202036,"rsi_14":43.48,"sma_20":317.95,"sma_60":382.02,"sma_120":311.38},{"date":"2026-04-10","open":1515,"high":1630,"low":1485,"close":1625,"volume":286512,"rsi_14":52.94,"sma_20":318.45,"sma_60":379.4,"sma_120":312.39},{"date":"2026-04-13","open":1610,"high":1640,"low":1530,"close":1545,"volume":363473,"rsi_14":40.3,"sma_20":318.35,"sma_60":377.1,"sma_120":313.27},{"date":"2026-04-14","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":43.9,"sma_20":317.25,"sma_60":374.9,"sma_120":314.18},{"date":"2026-04-15","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":38.94,"sma_20":316.75,"sma_60":372.05,"sma_120":315.07},{"date":"2026-04-16","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":36.7,"sma_20":316.45,"sma_60":367.28,"sma_120":315.98},{"date":"2026-04-17","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":42.11,"sma_20":316.0,"sma_60":363.23,"sma_120":316.91},{"date":"2026-04-20","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":43.48,"sma_20":315.6,"sma_60":359.52,"sma_120":317.79},{"date":"2026-04-21","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":41.57,"sma_20":314.3,"sma_60":356.37,"sma_120":318.68},{"date":"2026-04-22","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":50.0,"sma_20":313.55,"sma_60":353.43,"sma_120":319.57},{"date":"2026-04-23","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":43.94,"sma_20":312.3,"sma_60":350.78,"sma_120":320.46},{"date":"2026-04-24","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":58.0,"sma_20":310.85,"sma_60":348.15,"sma_120":321.37},{"date":"2026-04-27","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":61.7,"sma_20":310.1,"sma_60":345.28,"sma_120":322.29},{"date":"2026-04-28","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":55.0,"sma_20":309.5,"sma_60":342.17,"sma_120":323.21},{"date":"2026-04-29","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":57.89,"sma_20":308.75,"sma_60":339.3,"sma_120":367.12},{"date":"2026-04-30","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":100.0,"sma_20":309.8,"sma_60":315.4,"sma_120":349.96},{"date":"2026-05-04","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":100.0,"sma_20":308.35,"sma_60":334.52,"sma_120":325.99},{"date":"2026-05-06","open":1545,"high":1545,"low":1545,"close":1545,"volume":0,"rsi_14":100.0,"sma_20":308.75,"sma_60":332.62,"sma_120":326.89},{"date":"2026-05-07","open":1692,"high":1950,"low":1545,"close":1557,"volume":1381589,"rsi_14":100.0,"sma_20":433.5,"sma_60":371.78,"sma_120":348.46},{"date":"2026-05-08","open":1550,"high":1551,"low":1317,"close":1332,"volume":1002881,"rsi_14":84.73,"sma_20":484.85,"sma_60":387.22,"sma_120":357.75},{"date":"2026-05-11","open":1344,"high":1352,"low":1207,"close":1212,"volume":572730,"rsi_14":3.36,"sma_20":1522.3,"sma_60":1626.1,"sma_120":978.87},{"date":"2026-05-12","open":1212,"high":1445,"low":1175,"close":1243,"volume":856074,"rsi_14":11.08,"sma_20":1503.2,"sma_60":1613.73,"sma_120":987.42},{"date":"2026-05-13","open":1230,"high":1281,"low":1203,"close":1250,"volume":268750,"rsi_14":12.66,"sma_20":1488.45,"sma_60":1602.73,"sma_120":996.02},{"date":"2026-05-14","open":1251,"high":1329,"low":1217,"close":1296,"volume":212094,"rsi_14":21.77,"sma_20":1476.0,"sma_60":1594.33,"sma_120":1004.97},{"date":"2026-05-15","open":1368,"high":1460,"low":1271,"close":1280,"volume":428013,"rsi_14":21.01,"sma_20":1462.75,"sma_60":1586.5,"sma_120":1013.77},{"date":"2026-05-18","open":1329,"high":1329,"low":1192,"close":1229,"volume":168385,"rsi_14":18.9,"sma_20":1446.95,"sma_60":1578.57,"sma_120":1022.17},{"date":"2026-05-19","open":1229,"high":1259,"low":1100,"close":1162,"volume":214941,"rsi_14":16.7,"sma_20":1427.8,"sma_60":1569.18,"sma_120":1030.0},{"date":"2026-05-20","open":1116,"high":1193,"low":1111,"close":1142,"volume":183488,"rsi_14":16.13,"sma_20":1407.65,"sma_60":1558.72,"sma_120":1037.64},{"date":"2026-05-21","open":1150,"high":1230,"low":1125,"close":1182,"volume":239413,"rsi_14":21.42,"sma_20":1389.5,"sma_60":1546.0,"sma_120":1045.63},{"date":"2026-05-22","open":1182,"high":1280,"low":1159,"close":1220,"volume":181714,"rsi_14":25.85,"sma_20":1373.25,"sma_60":1535.0,"sma_120":1053.85},{"date":"2026-05-26","open":1180,"high":1276,"low":1180,"close":1185,"volume":145777,"rsi_14":24.58,"sma_20":1355.25,"sma_60":1520.0,"sma_120":1061.81},{"date":"2026-05-27","open":1185,"high":1185,"low":1050,"close":1094,"volume":258333,"rsi_14":21.78,"sma_20":1332.7,"sma_60":1506.57,"sma_120":1068.98},{"date":"2026-05-28","open":1094,"high":1120,"low":1022,"close":1075,"volume":179704,"rsi_14":20.1,"sma_20":1309.2,"sma_60":1493.65,"sma_120":1076.05},{"date":"2026-05-29","open":1075,"high":1085,"low":1010,"close":1055,"volume":165334,"rsi_14":26.96,"sma_20":1284.7,"sma_60":1482.4,"sma_120":1083.03},{"date":"2026-06-01","open":986,"high":1053,"low":984,"close":990,"volume":358592,"rsi_14":29.67,"sma_20":1256.95,"sma_60":1472.23,"sma_120":1089.45},{"date":"2026-06-02","open":990,"high":1009,"low":892,"close":975,"volume":323333,"rsi_14":24.72,"sma_20":1228.45,"sma_60":1459.82,"sma_120":1095.73},{"date":"2026-06-04","open":950,"high":1004,"low":950,"close":985,"volume":95773,"rsi_14":25.14,"sma_20":1200.45,"sma_60":1448.65,"sma_120":1102.1},{"date":"2026-06-05","open":985,"high":985,"low":909,"close":930,"volume":74012,"rsi_14":16.24,"sma_20":1169.7,"sma_60":1437.57,"sma_120":1108.0},{"date":"2026-06-08","open":930,"high":930,"low":840,"close":872,"volume":137758,"rsi_14":15.07,"sma_20":1135.45,"sma_60":1426.02,"sma_120":1113.38},{"date":"2026-06-09","open":829,"high":905,"low":829,"close":891,"volume":402038,"rsi_14":19.38,"sma_20":1113.4,"sma_60":1414.53,"sma_120":1118.81},{"date":"2026-06-10","open":883,"high":894,"low":851,"close":882,"volume":53024,"rsi_14":21.66,"sma_20":1096.9,"sma_60":1402.98,"sma_120":1124.12},{"date":"2026-06-11","open":850,"high":889,"low":850,"close":884,"volume":74974,"rsi_14":22.9,"sma_20":1078.95,"sma_60":1391.47,"sma_120":1129.42},{"date":"2026-06-12","open":910,"high":998,"low":910,"close":928,"volume":114152,"rsi_14":23.54,"sma_20":1062.85,"sma_60":1381.02,"sma_120":1135.07},{"date":"2026-06-15","open":1147,"high":1206,"low":1110,"close":1206,"volume":834181,"rsi_14":49.03,"sma_20":1058.35,"sma_60":1373.53,"sma_120":1143.09},{"date":"2026-06-16","open":1235,"high":1500,"low":1084,"close":1101,"volume":16434225,"rsi_14":44.68,"sma_20":1049.4,"sma_60":1365.3,"sma_120":1150.05},{"date":"2026-06-17","open":1102,"high":1335,"low":1102,"close":1177,"volume":8214807,"rsi_14":70.9,"sma_20":1027.85,"sma_60":1304.93,"sma_120":1198.22},{"date":"2026-06-18","open":1178,"high":1235,"low":1070,"close":1074,"volume":2279536,"rsi_14":49.94,"sma_20":1042.4,"sma_60":1350.07,"sma_120":1163.79},{"date":"2026-06-19","open":1071,"high":1128,"low":945,"close":955,"volume":2049153,"rsi_14":44.78,"sma_20":1033.05,"sma_60":1339.57,"sma_120":1169.33},{"date":"2026-06-22","open":955,"high":1142,"low":948,"close":1019,"volume":2797167,"rsi_14":51.52,"sma_20":1024.9,"sma_60":1328.63,"sma_120":1175.5},{"date":"2026-06-23","open":1019,"high":1157,"low":909,"close":920,"volume":1781111,"rsi_14":47.36,"sma_20":1009.9,"sma_60":1316.97,"sma_120":1180.85},{"date":"2026-06-24","open":918,"high":944,"low":881,"close":890,"volume":588445,"rsi_14":45.52,"sma_20":995.15,"sma_60":1303.97,"sma_120":1185.96},{"date":"2026-06-25","open":919,"high":919,"low":750,"close":787,"volume":693744,"rsi_14":43.55,"sma_20":979.8,"sma_60":1288.92,"sma_120":1190.22},{"date":"2026-06-26","open":787,"high":787,"low":714,"close":714,"volume":446334,"rsi_14":42.97,"sma_20":961.75,"sma_60":1273.82,"sma_120":1193.72},{"date":"2026-06-29","open":714,"high":789,"low":714,"close":769,"volume":255396,"rsi_14":44.74,"sma_20":947.45,"sma_60":1259.88,"sma_120":1197.6},{"date":"2026-06-30","open":758,"high":777,"low":722,"close":736,"volume":225334,"rsi_14":43.83,"sma_20":934.75,"sma_60":1245.15,"sma_120":1201.21},{"date":"2026-07-01","open":736,"high":778,"low":702,"close":764,"volume":227909,"rsi_14":45.04,"sma_20":924.2,"sma_60":1232.13,"sma_120":1204.92},{"date":"2026-07-02","open":745,"high":771,"low":727,"close":771,"volume":156060,"rsi_14":43.31,"sma_20":913.5,"sma_60":1218.57,"sma_120":1208.75},{"date":"2026-07-03","open":763,"high":782,"low":712,"close":749,"volume":150827,"rsi_14":25.08,"sma_20":904.45,"sma_60":1205.97,"sma_120":1212.23},{"date":"2026-07-06","open":749,"high":771,"low":725,"close":770,"volume":99447,"rsi_14":30.13,"sma_20":899.35,"sma_60":1193.97,"sma_120":1215.93},{"date":"2026-07-07","open":755,"high":769,"low":706,"close":732,"volume":106194,"rsi_14":22.01,"sma_20":891.4,"sma_60":1180.75,"sma_120":1219.32},{"date":"2026-07-08","open":726,"high":764,"low":701,"close":708,"volume":109851,"rsi_14":24.44,"sma_20":882.7,"sma_60":1167.3,"sma_120":1222.12},{"date":"2026-07-09","open":708,"high":723,"low":682,"close":700,"volume":108965,"rsi_14":28.93,"sma_20":873.5,"sma_60":1151.88,"sma_120":1223.94},{"date":"2026-07-10","open":700,"high":736,"low":679,"close":726,"volume":182237,"rsi_14":24.16,"sma_20":863.4,"sma_60":1138.23,"sma_120":1226.27},{"date":"2026-07-13","open":752,"high":757,"low":686,"close":730,"volume":175337,"rsi_14":29.87,"sma_20":839.6,"sma_60":1124.65,"sma_120":1228.67},{"date":"2026-07-14","open":730,"high":860,"low":662,"close":671,"volume":1185539,"rsi_14":28.14,"sma_20":818.1,"sma_60":1110.08,"sma_120":1230.27},{"date":"2026-07-15","open":691,"high":738,"low":670,"close":735,"volume":355647,"rsi_14":44.37,"sma_20":796.0,"sma_60":1096.58,"sma_120":1231.43},{"date":"2026-07-16","open":735,"high":821,"low":728,"close":778,"volume":875286,"rsi_14":57.41,"sma_20":781.2,"sma_60":1083.8,"sma_120":1233.32},{"date":"2026-07-20","open":778,"high":855,"low":773,"close":802,"volume":486142,"rsi_14":54.11,"sma_20":773.55,"sma_60":1071.42,"sma_120":1235.57},{"date":"2026-07-21","open":806,"high":843,"low":764,"close":802,"volume":305337,"rsi_14":58.97,"sma_20":762.7,"sma_60":1059.03,"sma_120":1238.1},{"date":"2026-07-22","open":803,"high":820,"low":761,"close":804,"volume":118942,"rsi_14":55.85,"sma_20":756.9,"sma_60":1046.68,"sma_120":1240.76},{"date":"2026-07-23","open":803,"high":1020,"low":782,"close":943,"volume":2103128,"rsi_14":68.14,"sma_20":759.55,"sma_60":1036.65,"sma_120":1244.72},{"date":"2026-07-24","open":943,"high":1024,"low":901,"close":980,"volume":627632,"rsi_14":73.62,"sma_20":769.2,"sma_60":1027.23,"sma_120":1248.99},{"date":"2026-07-27","open":1075,"high":1075,"low":944,"close":1027,"volume":603866,"rsi_14":74.95,"sma_20":784.85,"sma_60":1018.6,"sma_120":1253.54},{"date":"2026-07-28","open":1028,"high":1040,"low":960,"close":1000,"volume":355810,"rsi_14":76.59,"sma_20":796.4,"sma_60":1009.52,"sma_120":1257.74},{"date":"2026-07-29","open":995,"high":1029,"low":953,"close":985,"volume":135690,"rsi_14":77.98,"sma_20":808.85,"sma_60":1000.18,"sma_120":1261.94},{"date":"2026-07-30","open":955,"high":1024,"low":955,"close":999,"volume":154422,"rsi_14":79.84,"sma_20":820.6,"sma_60":991.08,"sma_120":1266.38},{"date":"2026-07-31","open":999,"high":1098,"low":999,"close":1081,"volume":325678,"rsi_14":81.87,"sma_20":836.1,"sma_60":983.35,"sma_120":1271.73},{"date":"2026-08-03","open":1095,"high":1122,"low":1060,"close":1065,"volume":274716,"rsi_14":79.44,"sma_20":851.9,"sma_60":975.35,"sma_120":1277.08},{"date":"2026-08-04","open":1041,"high":1141,"low":1040,"close":1115,"volume":195113,"rsi_14":89.64,"sma_20":869.15,"sma_60":967.98,"sma_120":1282.68},{"date":"2026-08-05","open":1130,"high":1149,"low":1081,"close":1134,"volume":184622,"rsi_14":88.74,"sma_20":889.25,"sma_60":964.68,"sma_120":1288.75},{"date":"2026-08-06","open":1124,"high":1180,"low":1121,"close":1149,"volume":245148,"rsi_14":88.09,"sma_20":911.3,"sma_60":963.63,"sma_120":1294.87},{"date":"2026-08-07","open":1149,"high":1161,"low":1128,"close":1153,"volume":85800,"rsi_14":87.58,"sma_20":933.95,"sma_60":962.13,"sma_120":1287.93},{"date":"2026-08-10","open":1150,"high":1166,"low":1129,"close":1157,"volume":169544,"rsi_14":87.69,"sma_20":955.5,"sma_60":960.58,"sma_120":1281.66},{"date":"2026-08-11","open":1169,"high":1169,"low":1142,"close":1153,"volume":121945,"rsi_14":86.89,"sma_20":976.65,"sma_60":958.2,"sma_120":1276.27},{"date":"2026-08-12","open":1159,"high":1380,"low":1153,"close":1299,"volume":1224985,"rsi_14":87.08,"sma_20":1008.05,"sma_60":958.52,"sma_120":1272.51},{"date":"2026-08-13","open":1287,"high":1290,"low":1170,"close":1220,"volume":389099,"rsi_14":72.99,"sma_20":1032.3,"sma_60":958.37,"sma_120":1268.47},{"date":"2026-08-14","open":1217,"high":1246,"low":1184,"close":1245,"volume":121795,"rsi_14":71.8,"sma_20":1055.65,"sma_60":959.75,"sma_120":1264.47},{"date":"2026-08-18","open":1232,"high":1275,"low":1227,"close":1244,"volume":173550,"rsi_14":75.74,"sma_20":1077.75,"sma_60":961.45,"sma_120":1260.08},{"date":"2026-08-19","open":1166,"high":1242,"low":1166,"close":1216,"volume":165439,"rsi_14":73.72,"sma_20":1098.45,"sma_60":962.02,"sma_120":1254.01},{"date":"2026-08-20","open":1240,"high":1240,"low":1162,"close":1205,"volume":100290,"rsi_14":71.28,"sma_20":1118.5,"sma_60":961.77,"sma_120":1248.38},{"date":"2026-08-21","open":1193,"high":1207,"low":1172,"close":1182,"volume":125344,"rsi_14":61.88,"sma_20":1130.45,"sma_60":961.72,"sma_120":1240.86},{"date":"2026-08-24","open":1182,"high":1193,"low":1152,"close":1183,"volume":89220,"rsi_14":64.39,"sma_20":1140.6,"sma_60":963.2,"sma_120":1234.88},{"date":"2026-08-25","open":1204,"high":1204,"low":1126,"close":1167,"volume":79350,"rsi_14":56.91,"sma_20":1147.6,"sma_60":964.73,"sma_120":1229.19},{"date":"2026-08-26","open":1203,"high":1203,"low":1105,"close":1121,"volume":94304,"rsi_14":48.39,"sma_20":1153.65,"sma_60":965.83,"sma_120":1224.12},{"date":"2026-08-27","open":1142,"high":1171,"low":1107,"close":1157,"volume":99484,"rsi_14":50.94,"sma_20":1162.25,"sma_60":968.62,"sma_120":1220.42},{"date":"2026-08-28","open":1147,"high":1199,"low":1140,"close":1187,"volume":76135,"rsi_14":53.78,"sma_20":1171.65,"sma_60":972.15,"sma_120":1215.98},{"date":"2026-08-31","open":1188,"high":1190,"low":1148,"close":1186,"volume":96674,"rsi_14":53.24,"sma_20":1176.9,"sma_60":975.5,"sma_120":1212.08},{"date":"2026-09-01","open":1186,"high":1279,"low":1165,"close":1200,"volume":765430,"rsi_14":55.14,"sma_20":1183.65,"sma_60":980.0,"sma_120":1208.78},{"date":"2026-09-02","open":1163,"high":1166,"low":1106,"close":1139,"volume":210764,"rsi_14":28.49,"sma_20":1184.85,"sma_60":984.45,"sma_120":1205.23},{"date":"2026-09-03","open":1140,"high":1141,"low":1103,"close":1103,"volume":52635,"rsi_14":32.22,"sma_20":1183.3,"sma_60":987.98,"sma_120":1201.26},{"date":"2026-09-04","open":1148,"high":1148,"low":1075,"close":1105,"volume":46238,"rsi_14":27.12,"sma_20":1181.1,"sma_60":991.7,"sma_120":1197.34},{"date":"2026-09-07","open":1115,"high":1144,"low":1078,"close":1085,"volume":108368,"rsi_14":25.54,"sma_20":1177.7,"sma_60":995.05,"sma_120":1193.26},{"date":"2026-09-08","open":1085,"high":1125,"low":1065,"close":1074,"volume":110410,"rsi_14":26.95,"sma_20":1173.55,"sma_60":997.48,"sma_120":1189.25},{"date":"2026-09-09","open":1074,"high":1074,"low":1020,"close":1040,"volume":128275,"rsi_14":25.08,"sma_20":1167.9,"sma_60":994.72,"sma_120":1184.12},{"date":"2026-09-10","open":1040,"high":1055,"low":1024,"close":1035,"volume":63550,"rsi_14":26.52,"sma_20":1154.7,"sma_60":993.62,"sma_120":1179.46},{"date":"2026-09-11","open":1037,"high":1040,"low":1017,"close":1038,"volume":24712,"rsi_14":26.98,"sma_20":1145.6,"sma_60":991.3,"sma_120":1174.98},{"date":"2026-09-14","open":1038,"high":1046,"low":985,"close":1040,"volume":69262,"rsi_14":28.9,"sma_20":1135.35,"sma_60":990.73,"sma_120":1170.4},{"date":"2026-09-15","open":1040,"high":1085,"low":1022,"close":1058,"volume":76834,"rsi_14":38.46,"sma_20":1126.05,"sma_60":992.45,"sma_120":1166.01},{"date":"2026-09-16","open":1059,"high":1070,"low":1013,"close":1060,"volume":40290,"rsi_14":29.71,"sma_20":1118.25,"sma_60":993.13,"sma_120":1160.88},{"date":"2026-09-17","open":1060,"high":1068,"low":1041,"close":1060,"volume":32632,"rsi_14":19.62,"sma_20":1111.0,"sma_60":995.47,"sma_120":1156.22},{"date":"2026-09-18","open":1085,"high":1085,"low":1020,"close":1068,"volume":93521,"rsi_14":22.69,"sma_20":1105.3,"sma_60":998.43,"sma_120":1151.2},{"date":"2026-09-21","open":1050,"high":1050,"low":1006,"close":1025,"volume":93379,"rsi_14":14.29,"sma_20":1097.4,"sma_60":1002.4,"sma_120":1145.66},{"date":"2026-09-22","open":1026,"high":1039,"low":1010,"close":1011,"volume":128902,"rsi_14":17.68,"sma_20":1089.6,"sma_60":1007.35,"sma_120":1140.58},{"date":"2026-09-23","open":1021,"high":1039,"low":1000,"close":1021,"volume":59164,"rsi_14":26.16,"sma_20":1084.6,"sma_60":1011.55,"sma_120":1135.72},{"date":"2026-09-28","open":1020,"high":1024,"low":983,"close":991,"volume":93995,"rsi_14":21.5,"sma_20":1076.3,"sma_60":1015.8,"sma_120":1130.47},{"date":"2026-09-29","open":995,"high":1003,"low":980,"close":1002,"volume":78573,"rsi_14":28.27,"sma_20":1067.05,"sma_60":1019.77,"sma_120":1125.95},{"date":"2026-09-30","open":993,"high":1015,"low":993,"close":1003,"volume":56679,"rsi_14":30.39,"sma_20":1057.9,"sma_60":1023.63,"sma_120":1121.1},{"date":"2026-10-01","open":1005,"high":1285,"low":982,"close":1002,"volume":75138,"rsi_14":37.16,"sma_20":1048.0,"sma_60":1027.85,"sma_120":1116.91},{"date":"2026-10-02","open":1001,"high":1010,"low":984,"close":1000,"volume":85869,"rsi_14":37.93,"sma_20":1041.05,"sma_60":1031.68,"sma_120":1112.83},{"date":"2026-10-06","open":1003,"high":1003,"low":980,"close":988,"volume":85572,"rsi_14":33.77,"sma_20":1035.3,"sma_60":1035.95,"sma_120":1108.35},{"date":"2026-10-07","open":999,"high":1021,"low":970,"close":999,"volume":189235,"rsi_14":37.42,"sma_20":1030.0,"sma_60":1040.8,"sma_120":1104.05},{"date":"2026-10-08","open":999,"high":1003,"low":967,"close":974,"volume":124378,"rsi_14":25.29,"sma_20":1024.45,"sma_60":1045.37,"sma_120":1098.62},{"date":"2026-10-12","open":974,"high":987,"low":936,"close":958,"volume":110690,"rsi_14":22.28,"sma_20":1018.65,"sma_60":1049.23,"sma_120":1093.73},{"date":"2026-10-13","open":946,"high":954,"low":869,"close":949,"volume":57909,"rsi_14":21.24,"sma_20":1014.1,"sma_60":1052.88,"sma_120":1088.77},{"date":"2026-10-14","open":942,"high":1070,"low":942,"close":1001,"volume":475892,"rsi_14":35.86,"sma_20":1012.4,"sma_60":1058.38,"sma_120":1084.23},{"date":"2026-10-15","open":1012,"high":1058,"low":943,"close":1036,"volume":239029,"rsi_14":52.4,"sma_20":1012.3,"sma_60":1063.4,"sma_120":1079.99},{"date":"2026-10-16","open":1041,"high":1261,"low":1041,"close":1261,"volume":1940847,"rsi_14":78.41,"sma_20":1023.35,"sma_60":1071.45,"sma_120":1077.62},{"date":"2026-10-19","open":1301,"high":1339,"low":1145,"close":1171,"volume":10782361,"rsi_14":64.42,"sma_20":1029.0,"sma_60":1077.6,"sma_120":1074.51},{"date":"2026-10-20","open":1171,"high":1445,"low":1130,"close":1309,"volume":28117681,"rsi_14":75.32,"sma_20":1041.45,"sma_60":1086.05,"sma_120":1072.54},{"date":"2026-10-21","open":1373,"high":1497,"low":1279,"close":1370,"volume":13694396,"rsi_14":77.14,"sma_20":1056.95,"sma_60":1095.48,"sma_120":1071.08},{"date":"2026-10-22","open":1392,"high":1403,"low":1178,"close":1185,"volume":3273263,"rsi_14":60.56,"sma_20":1062.8,"sma_60":1099.52,"sma_120":1068.08},{"date":"2026-10-23","open":1204,"high":1313,"low":1134,"close":1134,"volume":2130432}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.48,"ttm_eps":null,"close":381.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.37,"ttm_eps":null,"close":287.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":287.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.41,"ttm_eps":null,"close":268.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.35,"ttm_eps":null,"close":220.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.32,"ttm_eps":null,"close":205.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.41,"ttm_eps":null,"close":303.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.92,"ttm_eps":null,"close":1605.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":276.69,"pbr":0.89,"ttm_eps":null,"close":736.0}],"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":"TS트릴리온","phase":"above-fold","symbol_resolved":true}