{"status":"ok","report":{"price_analysis":{"current":1399.0,"change_1d":2.4,"change_7d":-10.0,"change_30d":10.9,"high_30d":2120.0,"low_30d":1180.0,"position_in_range":23.0,"support":1274.0,"resistance":2026.0},"summary":"케스피온(079190)은 Others 섹터 KR 시장 종목입니다, 시가총액 284.71억. 현재가 1,399원, 전일 대비 +2.4%, 30일 +10.9%. ROE 5.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.37만, 기관 순매수 366.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 5.1%입니다. 시가총액 284.71억. 매출 449.06억, 영업이익 3.26억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.78,"roe":5.14,"eps":-72.24000000000001,"revenue":44905974019.0,"operating_income":325932294.0,"net_income":-1389242363.0,"market_cap":28470876923,"profit_margin":-3.09,"roa":2.75,"operating_margin":0.73,"gross_margin":25.94,"debt_ratio":0.8680643418263139,"total_assets":29849752658.0,"total_equity":15978974594.0,"total_debt":13870778064.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(32.43)가 시그널선(70.79)을 하회합니다(데드크로스). SMA20 1519, SMA60 1345 — 혼조세입니다. 볼린저밴드 1149~1890 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 55","rsi_14":54.77707006369427,"macd":32.433360041501146,"macd_signal":70.79349493823169,"sma_20":1519.1,"sma_60":1344.7333333333333,"bb_upper":1889.6060863197795,"bb_lower":1148.5939136802203,"atr_14":235.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.37만, 기관 순매수 366.00. 30일 누적: 외국인 6688.00, 기관 1.34만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-13723.0,"institutional_flow":366.0,"data":[{"date":"2026-10-23","foreign_net":-3375.0,"institution_net":0.0,"retail_net":3375.0},{"date":"2026-10-22","foreign_net":4135.0,"institution_net":366.0,"retail_net":-4501.0},{"date":"2026-10-21","foreign_net":-4263.0,"institution_net":0.0,"retail_net":4263.0},{"date":"2026-10-20","foreign_net":-9090.0,"institution_net":0.0,"retail_net":9090.0},{"date":"2026-10-19","foreign_net":-1130.0,"institution_net":0.0,"retail_net":1130.0},{"date":"2026-10-16","foreign_net":-42282.0,"institution_net":0.0,"retail_net":42282.0},{"date":"2026-10-15","foreign_net":2808.0,"institution_net":0.0,"retail_net":-2808.0},{"date":"2026-10-14","foreign_net":21242.0,"institution_net":0.0,"retail_net":-21242.0},{"date":"2026-10-13","foreign_net":-19470.0,"institution_net":0.0,"retail_net":19470.0},{"date":"2026-10-12","foreign_net":24450.0,"institution_net":0.0,"retail_net":-24450.0},{"date":"2026-10-08","foreign_net":-12081.0,"institution_net":0.0,"retail_net":12081.0},{"date":"2026-10-07","foreign_net":-10894.0,"institution_net":-621.0,"retail_net":11515.0},{"date":"2026-10-06","foreign_net":40982.0,"institution_net":-143.0,"retail_net":-40839.0},{"date":"2026-10-02","foreign_net":-12391.0,"institution_net":-1036.0,"retail_net":13427.0},{"date":"2026-10-01","foreign_net":-12830.0,"institution_net":1800.0,"retail_net":11030.0},{"date":"2026-09-30","foreign_net":-442.0,"institution_net":0.0,"retail_net":442.0},{"date":"2026-09-29","foreign_net":4715.0,"institution_net":0.0,"retail_net":-4715.0},{"date":"2026-09-28","foreign_net":15087.0,"institution_net":0.0,"retail_net":-15087.0},{"date":"2026-09-23","foreign_net":18930.0,"institution_net":0.0,"retail_net":-18930.0},{"date":"2026-09-22","foreign_net":-9202.0,"institution_net":0.0,"retail_net":9202.0},{"date":"2026-09-21","foreign_net":-3202.0,"institution_net":0.0,"retail_net":3202.0},{"date":"2026-09-18","foreign_net":46554.0,"institution_net":-14.0,"retail_net":-46540.0},{"date":"2026-09-17","foreign_net":1279.0,"institution_net":14.0,"retail_net":-1293.0},{"date":"2026-09-16","foreign_net":-4479.0,"institution_net":0.0,"retail_net":4479.0},{"date":"2026-09-15","foreign_net":-12448.0,"institution_net":0.0,"retail_net":12448.0},{"date":"2026-09-14","foreign_net":-5411.0,"institution_net":13000.0,"retail_net":-7589.0},{"date":"2026-09-11","foreign_net":-4580.0,"institution_net":0.0,"retail_net":4580.0},{"date":"2026-09-10","foreign_net":2380.0,"institution_net":0.0,"retail_net":-2380.0},{"date":"2026-09-09","foreign_net":-5845.0,"institution_net":0.0,"retail_net":5845.0},{"date":"2026-09-08","foreign_net":-2459.0,"institution_net":0.0,"retail_net":2459.0}],"periods":{"d1":{"foreign_net":-3375.0,"institution_net":0,"retail_net":3375.0},"d3":{"foreign_net":-3503.0,"institution_net":366.0,"retail_net":3137.0},"d7":{"foreign_net":-53197.0,"institution_net":366.0,"retail_net":52831.0},"d14":{"foreign_net":-21359.0,"institution_net":-1434.0,"retail_net":22793.0},"d30":{"foreign_net":6688.0,"institution_net":13366.0,"retail_net":-20054.0}}},"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 -72, PBR 1.78x) — 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 -72원"}]},"growth":{"grade":"C","percentile":65,"summary":"매출 -5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.7,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":97.0,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.1%","metrics":[{"name":"ROE","value":5.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.8,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":10.9,"unit":"%","percentile":67,"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":51,"summary":"유동비율 1.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.66,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.46,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":1.5,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -72, PBR 1.78x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -5.7%"},"profitability":{"grade":"C","reason":"ROE 5.1%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.87,"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":25.94,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.78,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.83,"pbr_5y_low":0.33,"pbr_5y_avg":0.45,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.39,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.4},{"quarter":"2024-Q3","per":null,"pbr":0.39},{"quarter":"2024-Q4","per":null,"pbr":0.37},{"quarter":"2025-Q1","per":null,"pbr":0.33},{"quarter":"2025-Q2","per":null,"pbr":0.36},{"quarter":"2025-Q3","per":null,"pbr":0.35},{"quarter":"2025-Q4","per":null,"pbr":0.41},{"quarter":"2026-Q1","per":null,"pbr":0.61},{"quarter":"2026-Q2","per":null,"pbr":0.83},{"quarter":"현재","per":null,"pbr":1.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.8배"},{"label":"ROE","value":"5.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:24.268563+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0513697627573811,"dividend_yield":null,"eps":43.0,"revenue":9955084967.0,"operating_income":563165817.0,"net_income":820836134.0,"market_cap":null,"profit_margin":0.08245395561373715,"operating_margin":0.05657066904670649,"roa":0.027498925817062293,"gross_margin":0.2593674880283922,"total_equity":15978974594.0,"total_assets":29849752658.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.22,"roe":0.05627671082844721,"dividend_yield":null,"eps":44.69,"revenue":10552822104.0,"operating_income":227713533.0,"net_income":856974335.0,"market_cap":16500000000.0,"profit_margin":0.08120807178917265,"operating_margin":0.021578448945300255,"roa":0.029667944852929354,"gross_margin":0.20568441802664922,"total_equity":15227868196.0,"total_assets":28885530806.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.24366845300493203,"dividend_yield":null,"eps":-170.33,"revenue":12886495771.0,"operating_income":-13427145.0,"net_income":-3266526099.0,"market_cap":null,"profit_margin":-0.253484434950194,"operating_margin":-0.001041954712794512,"roa":-0.13429970956321957,"gross_margin":0.16330895833884956,"total_equity":13405617587.0,"total_assets":24322659443.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011778939527071371,"dividend_yield":null,"eps":10.4,"revenue":11511571177.0,"operating_income":-451519911.0,"net_income":199473267.0,"market_cap":null,"profit_margin":0.017328066163422202,"operating_margin":-0.03922313505754385,"roa":0.006395931993053338,"gross_margin":0.10215442947957894,"total_equity":16934739035.0,"total_assets":31187521571.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.009693100316080392,"dividend_yield":null,"eps":-8.58,"revenue":9589904111.0,"operating_income":-972666687.0,"net_income":-164496495.0,"market_cap":null,"profit_margin":-0.017153090697884663,"operating_margin":-0.10142611185072359,"roa":-0.005447131192666863,"gross_margin":0.06481128057235483,"total_equity":16970472773.0,"total_assets":30198739333.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08288711391240783,"dividend_yield":null,"eps":-70.24,"revenue":10161984277.0,"operating_income":-1300354109.0,"net_income":-1347041278.0,"market_cap":null,"profit_margin":-0.1325569142090496,"operating_margin":-0.127962617689061,"roa":-0.037264018172209895,"gross_margin":0.05642058798473774,"total_equity":16251516242.0,"total_assets":36148578282.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.025796893616032875,"dividend_yield":null,"eps":-23.81,"revenue":9602841554.0,"operating_income":-730123122.0,"net_income":-456541662.0,"market_cap":null,"profit_margin":-0.04754235081696528,"operating_margin":-0.07603198677123565,"roa":-0.012968985364338964,"gross_margin":0.06946902041949489,"total_equity":17697544084.0,"total_assets":35202573615.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1188966366813053,"dividend_yield":null,"eps":-117.98,"revenue":9728236021.0,"operating_income":-1452514471.0,"net_income":-2262538139.0,"market_cap":null,"profit_margin":-0.23257434689248274,"operating_margin":-0.14930913146684643,"roa":-0.06435571388096534,"gross_margin":0.0639053763352356,"total_equity":19029454509.0,"total_assets":35156756138.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.020964724189292454,"dividend_yield":null,"eps":-22.85,"revenue":6174771337.0,"operating_income":-1599121130.0,"net_income":-438215521.0,"market_cap":null,"profit_margin":-0.07096870427802855,"operating_margin":-0.258976574633277,"roa":-0.011761226983037937,"gross_margin":0.10542355732257297,"total_equity":20902517822.0,"total_assets":37259337111.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03216240125528984,"dividend_yield":null,"eps":-37.22,"revenue":7093589496.0,"operating_income":-1591266375.0,"net_income":-713879024.0,"market_cap":null,"profit_margin":-0.10063720552233095,"operating_margin":-0.22432456458007588,"roa":-0.018308590517945988,"gross_margin":0.12548375776494186,"total_equity":22196073556.0,"total_assets":38991479071.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09990842886821782,"dividend_yield":null,"eps":-120.13,"revenue":12965177931.0,"operating_income":328592115.0,"net_income":-2303731151.0,"market_cap":null,"profit_margin":-0.17768604204742403,"operating_margin":0.025344204047854188,"roa":-0.05946905081151965,"gross_margin":0.21126906761924638,"total_equity":23058426372.0,"total_assets":38738320514.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.045570188032112206,"dividend_yield":null,"eps":59.2,"revenue":15661278948.0,"operating_income":265822646.0,"net_income":1135256693.0,"market_cap":null,"profit_margin":0.07248812161314426,"operating_margin":0.016973239981396698,"roa":0.02394758779360254,"gross_margin":0.198262405088987,"total_equity":24912267033.0,"total_assets":47405889177.0}],"current_price":1399.0,"change_pct":2.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3697.0},{"date":"2016-10-25","close":3608.0},{"date":"2016-10-26","close":3457.0},{"date":"2016-10-27","close":3457.0},{"date":"2016-10-28","close":3390.0},{"date":"2016-10-31","close":3284.0},{"date":"2016-11-01","close":3384.0},{"date":"2016-11-02","close":3194.0},{"date":"2016-11-03","close":3239.0},{"date":"2016-11-04","close":3228.0},{"date":"2016-11-07","close":3317.0},{"date":"2016-11-08","close":3340.0},{"date":"2016-11-09","close":3127.0},{"date":"2016-11-10","close":3300.0},{"date":"2016-11-11","close":3362.0},{"date":"2016-11-14","close":3367.0},{"date":"2016-11-15","close":3351.0},{"date":"2016-11-16","close":3434.0},{"date":"2016-11-17","close":3434.0},{"date":"2016-11-18","close":3362.0},{"date":"2016-11-21","close":3228.0},{"date":"2016-11-22","close":3250.0},{"date":"2016-11-23","close":3189.0},{"date":"2016-11-24","close":3189.0},{"date":"2016-11-25","close":3150.0},{"date":"2016-11-28","close":3066.0},{"date":"2016-11-29","close":3066.0},{"date":"2016-11-30","close":3066.0},{"date":"2016-12-01","close":3027.0},{"date":"2016-12-02","close":2932.0},{"date":"2016-12-05","close":2865.0},{"date":"2016-12-06","close":2954.0},{"date":"2016-12-07","close":2926.0},{"date":"2016-12-08","close":2893.0},{"date":"2016-12-09","close":2982.0},{"date":"2016-12-12","close":3088.0},{"date":"2016-12-13","close":3088.0},{"date":"2016-12-14","close":3105.0},{"date":"2016-12-15","close":3183.0},{"date":"2016-12-16","close":3161.0},{"date":"2016-12-19","close":3161.0},{"date":"2016-12-20","close":3161.0},{"date":"2016-12-21","close":3127.0},{"date":"2016-12-22","close":3127.0},{"date":"2016-12-23","close":3116.0},{"date":"2016-12-26","close":3122.0},{"date":"2016-12-27","close":3127.0},{"date":"2016-12-28","close":3127.0},{"date":"2016-12-29","close":3228.0},{"date":"2017-01-02","close":3239.0},{"date":"2017-01-03","close":3239.0},{"date":"2017-01-04","close":3317.0},{"date":"2017-01-05","close":3440.0},{"date":"2017-01-06","close":3412.0},{"date":"2017-01-09","close":3395.0},{"date":"2017-01-10","close":3334.0},{"date":"2017-01-11","close":3334.0},{"date":"2017-01-12","close":3284.0},{"date":"2017-01-13","close":3306.0},{"date":"2017-01-16","close":3267.0},{"date":"2017-01-17","close":3172.0},{"date":"2017-01-18","close":3172.0},{"date":"2017-01-19","close":3183.0},{"date":"2017-01-20","close":3127.0},{"date":"2017-01-23","close":3088.0},{"date":"2017-01-24","close":3071.0},{"date":"2017-01-25","close":3105.0},{"date":"2017-01-26","close":3122.0},{"date":"2017-01-31","close":3111.0},{"date":"2017-02-01","close":3194.0},{"date":"2017-02-02","close":3099.0},{"date":"2017-02-03","close":3027.0},{"date":"2017-02-06","close":3004.0},{"date":"2017-02-07","close":3021.0},{"date":"2017-02-08","close":2960.0},{"date":"2017-02-09","close":3083.0},{"date":"2017-02-10","close":3111.0},{"date":"2017-02-13","close":3139.0},{"date":"2017-02-14","close":3139.0},{"date":"2017-02-15","close":3166.0},{"date":"2017-02-16","close":3122.0},{"date":"2017-02-17","close":3150.0},{"date":"2017-02-20","close":3183.0},{"date":"2017-02-21","close":3172.0},{"date":"2017-02-22","close":3166.0},{"date":"2017-02-23","close":3161.0},{"date":"2017-02-24","close":3116.0},{"date":"2017-02-27","close":3060.0},{"date":"2017-02-28","close":3060.0},{"date":"2017-03-02","close":3083.0},{"date":"2017-03-03","close":2999.0},{"date":"2017-03-06","close":2999.0},{"date":"2017-03-07","close":2949.0},{"date":"2017-03-08","close":2937.0},{"date":"2017-03-09","close":2932.0},{"date":"2017-03-10","close":2926.0},{"date":"2017-03-13","close":2993.0},{"date":"2017-03-14","close":2937.0},{"date":"2017-03-15","close":2932.0},{"date":"2017-03-16","close":2977.0},{"date":"2017-03-17","close":2977.0},{"date":"2017-03-20","close":2977.0},{"date":"2017-03-21","close":2949.0},{"date":"2017-03-22","close":2926.0},{"date":"2017-03-23","close":2893.0},{"date":"2017-03-24","close":2910.0},{"date":"2017-03-27","close":2904.0},{"date":"2017-03-28","close":2926.0},{"date":"2017-03-29","close":2904.0},{"date":"2017-03-30","close":2910.0},{"date":"2017-03-31","close":3105.0},{"date":"2017-04-03","close":3116.0},{"date":"2017-04-04","close":3183.0},{"date":"2017-04-05","close":3139.0},{"date":"2017-04-06","close":3049.0},{"date":"2017-04-07","close":3155.0},{"date":"2017-04-10","close":3161.0},{"date":"2017-04-11","close":3183.0},{"date":"2017-04-12","close":3306.0},{"date":"2017-04-13","close":3189.0},{"date":"2017-04-14","close":3083.0},{"date":"2017-04-17","close":3200.0},{"date":"2017-04-18","close":3172.0},{"date":"2017-04-19","close":3278.0},{"date":"2017-04-20","close":3239.0},{"date":"2017-04-21","close":3228.0},{"date":"2017-04-24","close":3228.0},{"date":"2017-04-25","close":3206.0},{"date":"2017-04-26","close":3278.0},{"date":"2017-04-27","close":3317.0},{"date":"2017-04-28","close":3328.0},{"date":"2017-05-02","close":3306.0},{"date":"2017-05-04","close":3323.0},{"date":"2017-05-08","close":3367.0},{"date":"2017-05-10","close":3340.0},{"date":"2017-05-11","close":3228.0},{"date":"2017-05-12","close":3211.0},{"date":"2017-05-15","close":3194.0},{"date":"2017-05-16","close":3071.0},{"date":"2017-05-17","close":3077.0},{"date":"2017-05-18","close":3083.0},{"date":"2017-05-19","close":3094.0},{"date":"2017-05-22","close":3071.0},{"date":"2017-05-23","close":3071.0},{"date":"2017-05-24","close":3038.0},{"date":"2017-05-25","close":2999.0},{"date":"2017-05-26","close":2960.0},{"date":"2017-05-29","close":2921.0},{"date":"2017-05-30","close":2937.0},{"date":"2017-05-31","close":2937.0},{"date":"2017-06-01","close":3027.0},{"date":"2017-06-02","close":3111.0},{"date":"2017-06-05","close":3111.0},{"date":"2017-06-07","close":2999.0},{"date":"2017-06-08","close":3004.0},{"date":"2017-06-09","close":3044.0},{"date":"2017-06-12","close":3172.0},{"date":"2017-06-13","close":3172.0},{"date":"2017-06-14","close":3189.0},{"date":"2017-06-15","close":3155.0},{"date":"2017-06-16","close":3161.0},{"date":"2017-06-19","close":3161.0},{"date":"2017-06-20","close":3105.0},{"date":"2017-06-21","close":3038.0},{"date":"2017-06-22","close":3021.0},{"date":"2017-06-23","close":3083.0},{"date":"2017-06-26","close":3071.0},{"date":"2017-06-27","close":3071.0},{"date":"2017-06-28","close":3010.0},{"date":"2017-06-29","close":3021.0},{"date":"2017-06-30","close":2982.0},{"date":"2017-07-03","close":2965.0},{"date":"2017-07-04","close":2954.0},{"date":"2017-07-05","close":2977.0},{"date":"2017-07-06","close":3016.0},{"date":"2017-07-07","close":2988.0},{"date":"2017-07-10","close":2937.0},{"date":"2017-07-11","close":2954.0},{"date":"2017-07-12","close":2943.0},{"date":"2017-07-13","close":2943.0},{"date":"2017-07-14","close":2904.0},{"date":"2017-07-17","close":2870.0},{"date":"2017-07-18","close":2809.0},{"date":"2017-07-19","close":2792.0},{"date":"2017-07-20","close":2820.0},{"date":"2017-07-21","close":2859.0},{"date":"2017-07-24","close":2859.0},{"date":"2017-07-25","close":2859.0},{"date":"2017-07-26","close":2854.0},{"date":"2017-07-27","close":2776.0},{"date":"2017-07-28","close":2776.0},{"date":"2017-07-31","close":2776.0},{"date":"2017-08-01","close":2820.0},{"date":"2017-08-02","close":2803.0},{"date":"2017-08-03","close":2742.0},{"date":"2017-08-04","close":2647.0},{"date":"2017-08-07","close":2647.0},{"date":"2017-08-08","close":2664.0},{"date":"2017-08-09","close":2574.0},{"date":"2017-08-10","close":2541.0},{"date":"2017-08-11","close":2457.0},{"date":"2017-08-14","close":2541.0},{"date":"2017-08-16","close":2547.0},{"date":"2017-08-17","close":2619.0},{"date":"2017-08-18","close":2641.0},{"date":"2017-08-21","close":2614.0},{"date":"2017-08-22","close":2535.0},{"date":"2017-08-23","close":2563.0},{"date":"2017-08-24","close":2664.0},{"date":"2017-08-25","close":2669.0},{"date":"2017-08-28","close":2669.0},{"date":"2017-08-29","close":2692.0},{"date":"2017-08-30","close":2714.0},{"date":"2017-08-31","close":2703.0},{"date":"2017-09-01","close":2753.0},{"date":"2017-09-04","close":2692.0},{"date":"2017-09-05","close":2692.0},{"date":"2017-09-06","close":2675.0},{"date":"2017-09-07","close":2703.0},{"date":"2017-09-08","close":2697.0},{"date":"2017-09-11","close":2681.0},{"date":"2017-09-12","close":2658.0},{"date":"2017-09-13","close":2692.0},{"date":"2017-09-14","close":2664.0},{"date":"2017-09-15","close":2625.0},{"date":"2017-09-18","close":2591.0},{"date":"2017-09-19","close":2485.0},{"date":"2017-09-20","close":2357.0},{"date":"2017-09-21","close":2541.0},{"date":"2017-09-22","close":2558.0},{"date":"2017-09-25","close":2519.0},{"date":"2017-09-26","close":2390.0},{"date":"2017-09-27","close":2541.0},{"date":"2017-09-28","close":2558.0},{"date":"2017-09-29","close":2625.0},{"date":"2017-10-10","close":3127.0},{"date":"2017-10-11","close":3228.0},{"date":"2017-10-12","close":3496.0},{"date":"2017-10-13","close":3261.0},{"date":"2017-10-16","close":3111.0},{"date":"2017-10-17","close":3155.0},{"date":"2017-10-18","close":3010.0},{"date":"2017-10-19","close":2993.0},{"date":"2017-10-20","close":3127.0},{"date":"2017-10-23","close":2988.0},{"date":"2017-10-24","close":3228.0},{"date":"2017-10-25","close":3284.0},{"date":"2017-10-26","close":3127.0},{"date":"2017-10-27","close":3122.0},{"date":"2017-10-30","close":3133.0},{"date":"2017-10-31","close":3250.0},{"date":"2017-11-01","close":3122.0},{"date":"2017-11-02","close":3032.0},{"date":"2017-11-03","close":3032.0},{"date":"2017-11-06","close":3004.0},{"date":"2017-11-07","close":2971.0},{"date":"2017-11-08","close":2993.0},{"date":"2017-11-09","close":2921.0},{"date":"2017-11-10","close":2971.0},{"date":"2017-11-13","close":2954.0},{"date":"2017-11-14","close":2921.0},{"date":"2017-11-15","close":2803.0},{"date":"2017-11-16","close":2882.0},{"date":"2017-11-17","close":3049.0},{"date":"2017-11-20","close":3049.0},{"date":"2017-11-21","close":3071.0},{"date":"2017-11-22","close":3027.0},{"date":"2017-11-23","close":3295.0},{"date":"2017-11-24","close":3306.0},{"date":"2017-11-27","close":3395.0},{"date":"2017-11-28","close":3183.0},{"date":"2017-11-29","close":3367.0},{"date":"2017-11-30","close":3189.0},{"date":"2017-12-01","close":3217.0},{"date":"2017-12-04","close":3133.0},{"date":"2017-12-05","close":3273.0},{"date":"2017-12-06","close":3206.0},{"date":"2017-12-07","close":3122.0},{"date":"2017-12-08","close":3060.0},{"date":"2017-12-11","close":3122.0},{"date":"2017-12-12","close":3317.0},{"date":"2017-12-13","close":3239.0},{"date":"2017-12-14","close":3351.0},{"date":"2017-12-15","close":3423.0},{"date":"2017-12-18","close":3429.0},{"date":"2017-12-19","close":3284.0},{"date":"2017-12-20","close":3569.0},{"date":"2017-12-21","close":3323.0},{"date":"2017-12-22","close":3356.0},{"date":"2017-12-26","close":3792.0},{"date":"2017-12-27","close":3513.0},{"date":"2017-12-28","close":3412.0},{"date":"2018-01-02","close":3630.0},{"date":"2018-01-03","close":3853.0},{"date":"2018-01-04","close":3982.0},{"date":"2018-01-05","close":4803.0},{"date":"2018-01-08","close":5132.0},{"date":"2018-01-09","close":5222.0},{"date":"2018-01-10","close":4870.0},{"date":"2018-01-11","close":4546.0},{"date":"2018-01-12","close":5908.0},{"date":"2018-01-15","close":6590.0},{"date":"2018-01-16","close":7037.0},{"date":"2018-01-17","close":6969.0},{"date":"2018-01-18","close":6981.0},{"date":"2018-01-19","close":6992.0},{"date":"2018-01-22","close":7148.0},{"date":"2018-01-23","close":6512.0},{"date":"2018-01-24","close":6545.0},{"date":"2018-01-25","close":6634.0},{"date":"2018-01-26","close":6757.0},{"date":"2018-01-29","close":6824.0},{"date":"2018-01-30","close":7003.0},{"date":"2018-01-31","close":7372.0},{"date":"2018-02-01","close":7427.0},{"date":"2018-02-02","close":7182.0},{"date":"2018-02-05","close":6679.0},{"date":"2018-02-06","close":6400.0},{"date":"2018-02-07","close":5964.0},{"date":"2018-02-08","close":6288.0},{"date":"2018-02-09","close":6288.0},{"date":"2018-02-12","close":6355.0},{"date":"2018-02-13","close":6467.0},{"date":"2018-02-14","close":6333.0},{"date":"2018-02-19","close":6869.0},{"date":"2018-02-20","close":6657.0},{"date":"2018-02-21","close":6690.0},{"date":"2018-02-22","close":6366.0},{"date":"2018-02-23","close":6244.0},{"date":"2018-02-26","close":6143.0},{"date":"2018-02-27","close":6020.0},{"date":"2018-02-28","close":5830.0},{"date":"2018-03-02","close":5975.0},{"date":"2018-03-05","close":5462.0},{"date":"2018-03-06","close":5674.0},{"date":"2018-03-07","close":5618.0},{"date":"2018-03-08","close":5585.0},{"date":"2018-03-09","close":5585.0},{"date":"2018-03-12","close":5752.0},{"date":"2018-03-13","close":5305.0},{"date":"2018-03-14","close":4708.0},{"date":"2018-03-15","close":4496.0},{"date":"2018-03-16","close":4484.0},{"date":"2018-03-19","close":3999.0},{"date":"2018-03-20","close":4116.0},{"date":"2018-03-21","close":4054.0},{"date":"2018-03-22","close":4295.0},{"date":"2018-03-23","close":4093.0},{"date":"2018-03-26","close":4255.0},{"date":"2018-03-27","close":4283.0},{"date":"2018-03-28","close":4200.0},{"date":"2018-03-29","close":4283.0},{"date":"2018-03-30","close":4216.0},{"date":"2018-04-02","close":3747.0},{"date":"2018-04-03","close":3680.0},{"date":"2018-04-04","close":3535.0},{"date":"2018-04-05","close":3641.0},{"date":"2018-04-06","close":3557.0},{"date":"2018-04-09","close":3591.0},{"date":"2018-04-10","close":3736.0},{"date":"2018-04-11","close":3758.0},{"date":"2018-04-12","close":3792.0},{"date":"2018-04-13","close":3909.0},{"date":"2018-04-16","close":4071.0},{"date":"2018-04-17","close":4032.0},{"date":"2018-04-18","close":4133.0},{"date":"2018-04-19","close":4133.0},{"date":"2018-04-20","close":4099.0},{"date":"2018-04-23","close":3915.0},{"date":"2018-04-24","close":3971.0},{"date":"2018-04-25","close":3775.0},{"date":"2018-04-26","close":3853.0},{"date":"2018-04-27","close":3926.0},{"date":"2018-04-30","close":3887.0},{"date":"2018-05-02","close":3624.0},{"date":"2018-05-03","close":3770.0},{"date":"2018-05-04","close":3658.0},{"date":"2018-05-08","close":3529.0},{"date":"2018-05-09","close":3686.0},{"date":"2018-05-10","close":3680.0},{"date":"2018-05-11","close":3753.0},{"date":"2018-05-14","close":3686.0},{"date":"2018-05-15","close":3563.0},{"date":"2018-05-16","close":3451.0},{"date":"2018-05-17","close":3351.0},{"date":"2018-05-18","close":3462.0},{"date":"2018-05-21","close":3485.0},{"date":"2018-05-23","close":3401.0},{"date":"2018-05-24","close":3407.0},{"date":"2018-05-25","close":3256.0},{"date":"2018-05-28","close":3507.0},{"date":"2018-05-29","close":3418.0},{"date":"2018-05-30","close":3418.0},{"date":"2018-05-31","close":3312.0},{"date":"2018-06-01","close":3379.0},{"date":"2018-06-04","close":3479.0},{"date":"2018-06-05","close":3904.0},{"date":"2018-06-07","close":4038.0},{"date":"2018-06-08","close":4054.0},{"date":"2018-06-11","close":4278.0},{"date":"2018-06-12","close":4216.0},{"date":"2018-06-14","close":3987.0},{"date":"2018-06-15","close":4015.0},{"date":"2018-06-18","close":4077.0},{"date":"2018-06-19","close":4406.0},{"date":"2018-06-20","close":4529.0},{"date":"2018-06-21","close":4261.0},{"date":"2018-06-22","close":4512.0},{"date":"2018-06-25","close":4473.0},{"date":"2018-06-26","close":4110.0},{"date":"2018-06-27","close":4133.0},{"date":"2018-06-28","close":4289.0},{"date":"2018-06-29","close":4032.0},{"date":"2018-07-02","close":3507.0},{"date":"2018-07-03","close":3418.0},{"date":"2018-07-04","close":3451.0},{"date":"2018-07-05","close":3630.0},{"date":"2018-07-06","close":3552.0},{"date":"2018-07-09","close":3490.0},{"date":"2018-07-10","close":3624.0},{"date":"2018-07-11","close":3485.0},{"date":"2018-07-12","close":3507.0},{"date":"2018-07-13","close":3557.0},{"date":"2018-07-16","close":3557.0},{"date":"2018-07-17","close":3624.0},{"date":"2018-07-18","close":3770.0},{"date":"2018-07-19","close":3613.0},{"date":"2018-07-20","close":3502.0},{"date":"2018-07-23","close":3423.0},{"date":"2018-07-24","close":3412.0},{"date":"2018-07-25","close":3273.0},{"date":"2018-07-26","close":3418.0},{"date":"2018-07-27","close":3479.0},{"date":"2018-07-30","close":3496.0},{"date":"2018-07-31","close":3502.0},{"date":"2018-08-01","close":3624.0},{"date":"2018-08-02","close":3552.0},{"date":"2018-08-03","close":3630.0},{"date":"2018-08-06","close":3602.0},{"date":"2018-08-07","close":3585.0},{"date":"2018-08-08","close":3636.0},{"date":"2018-08-09","close":3730.0},{"date":"2018-08-10","close":3613.0},{"date":"2018-08-13","close":3407.0},{"date":"2018-08-14","close":3379.0},{"date":"2018-08-16","close":3161.0},{"date":"2018-08-17","close":3178.0},{"date":"2018-08-20","close":3239.0},{"date":"2018-08-21","close":3379.0},{"date":"2018-08-22","close":3384.0},{"date":"2018-08-23","close":3328.0},{"date":"2018-08-24","close":3340.0},{"date":"2018-08-27","close":3334.0},{"date":"2018-08-28","close":3457.0},{"date":"2018-08-29","close":3462.0},{"date":"2018-08-30","close":3373.0},{"date":"2018-08-31","close":3373.0},{"date":"2018-09-03","close":3373.0},{"date":"2018-09-04","close":3334.0},{"date":"2018-09-05","close":3390.0},{"date":"2018-09-06","close":3306.0},{"date":"2018-09-07","close":3289.0},{"date":"2018-09-10","close":3273.0},{"date":"2018-09-11","close":3289.0},{"date":"2018-09-12","close":3194.0},{"date":"2018-09-13","close":3127.0},{"date":"2018-09-14","close":3250.0},{"date":"2018-09-17","close":3139.0},{"date":"2018-09-18","close":3105.0},{"date":"2018-09-19","close":3105.0},{"date":"2018-09-20","close":3105.0},{"date":"2018-09-21","close":3105.0},{"date":"2018-09-27","close":3105.0},{"date":"2018-09-28","close":3105.0},{"date":"2018-10-01","close":3105.0},{"date":"2018-10-02","close":3105.0},{"date":"2018-10-04","close":3105.0},{"date":"2018-10-05","close":3105.0},{"date":"2018-10-08","close":3105.0},{"date":"2018-10-10","close":3105.0},{"date":"2018-10-11","close":3105.0},{"date":"2018-10-12","close":3105.0},{"date":"2018-10-15","close":3105.0},{"date":"2018-10-16","close":3105.0},{"date":"2018-10-17","close":3105.0},{"date":"2018-10-18","close":3105.0},{"date":"2018-10-19","close":3105.0},{"date":"2018-10-22","close":3105.0},{"date":"2018-10-23","close":3105.0},{"date":"2018-10-24","close":3105.0},{"date":"2018-10-25","close":3105.0},{"date":"2018-10-26","close":3105.0},{"date":"2018-10-29","close":3105.0},{"date":"2018-10-30","close":3105.0},{"date":"2018-10-31","close":3105.0},{"date":"2018-11-01","close":3105.0},{"date":"2018-11-02","close":3105.0},{"date":"2018-11-05","close":3105.0},{"date":"2018-11-06","close":3105.0},{"date":"2018-11-07","close":3105.0},{"date":"2018-11-08","close":3105.0},{"date":"2018-11-09","close":3105.0},{"date":"2018-11-12","close":3105.0},{"date":"2018-11-13","close":3105.0},{"date":"2018-11-14","close":3105.0},{"date":"2018-11-15","close":3105.0},{"date":"2018-11-16","close":3105.0},{"date":"2018-11-19","close":3105.0},{"date":"2018-11-20","close":3105.0},{"date":"2018-11-21","close":3105.0},{"date":"2018-11-22","close":3105.0},{"date":"2018-11-23","close":3105.0},{"date":"2018-11-26","close":3105.0},{"date":"2018-11-27","close":3105.0},{"date":"2018-11-28","close":3105.0},{"date":"2018-11-29","close":3105.0},{"date":"2018-11-30","close":3105.0},{"date":"2018-12-03","close":3105.0},{"date":"2018-12-04","close":3105.0},{"date":"2018-12-05","close":3105.0},{"date":"2018-12-06","close":3105.0},{"date":"2018-12-07","close":3105.0},{"date":"2018-12-10","close":3105.0},{"date":"2018-12-11","close":3105.0},{"date":"2018-12-12","close":3105.0},{"date":"2018-12-13","close":3105.0},{"date":"2018-12-14","close":3105.0},{"date":"2018-12-17","close":3105.0},{"date":"2018-12-18","close":3105.0},{"date":"2018-12-19","close":3105.0},{"date":"2018-12-20","close":3105.0},{"date":"2018-12-21","close":3105.0},{"date":"2018-12-24","close":3105.0},{"date":"2018-12-26","close":3105.0},{"date":"2018-12-27","close":3105.0},{"date":"2018-12-28","close":3105.0},{"date":"2019-01-02","close":3105.0},{"date":"2019-01-03","close":3105.0},{"date":"2019-01-04","close":3105.0},{"date":"2019-01-07","close":3105.0},{"date":"2019-01-08","close":3105.0},{"date":"2019-01-09","close":3105.0},{"date":"2019-01-10","close":3105.0},{"date":"2019-01-11","close":3105.0},{"date":"2019-01-14","close":3105.0},{"date":"2019-01-15","close":3105.0},{"date":"2019-01-16","close":3105.0},{"date":"2019-01-17","close":3105.0},{"date":"2019-01-18","close":3105.0},{"date":"2019-01-21","close":3105.0},{"date":"2019-01-22","close":3105.0},{"date":"2019-01-23","close":3105.0},{"date":"2019-01-24","close":3105.0},{"date":"2019-01-25","close":3105.0},{"date":"2019-01-28","close":3105.0},{"date":"2019-01-29","close":3105.0},{"date":"2019-01-30","close":3105.0},{"date":"2019-01-31","close":3105.0},{"date":"2019-02-01","close":3105.0},{"date":"2019-02-07","close":3105.0},{"date":"2019-02-08","close":3105.0},{"date":"2019-02-11","close":3105.0},{"date":"2019-02-12","close":3105.0},{"date":"2019-02-13","close":3105.0},{"date":"2019-02-14","close":3105.0},{"date":"2019-02-15","close":3105.0},{"date":"2019-02-18","close":3105.0},{"date":"2019-02-19","close":3105.0},{"date":"2019-02-20","close":3105.0},{"date":"2019-02-21","close":3105.0},{"date":"2019-02-22","close":3105.0},{"date":"2019-02-25","close":3105.0},{"date":"2019-02-26","close":3105.0},{"date":"2019-02-27","close":3105.0},{"date":"2019-02-28","close":3105.0},{"date":"2019-03-04","close":3105.0},{"date":"2019-03-05","close":3105.0},{"date":"2019-03-06","close":3105.0},{"date":"2019-03-07","close":3105.0},{"date":"2019-03-08","close":3105.0},{"date":"2019-03-11","close":3105.0},{"date":"2019-03-12","close":3105.0},{"date":"2019-03-13","close":3105.0},{"date":"2019-03-14","close":3105.0},{"date":"2019-03-15","close":3105.0},{"date":"2019-03-18","close":3105.0},{"date":"2019-03-19","close":3105.0},{"date":"2019-03-20","close":3105.0},{"date":"2019-03-21","close":3105.0},{"date":"2019-03-22","close":3105.0},{"date":"2019-03-25","close":3105.0},{"date":"2019-03-26","close":3105.0},{"date":"2019-03-27","close":3105.0},{"date":"2019-03-28","close":3105.0},{"date":"2019-03-29","close":3105.0},{"date":"2019-04-01","close":3105.0},{"date":"2019-04-02","close":3105.0},{"date":"2019-04-03","close":3105.0},{"date":"2019-04-04","close":3105.0},{"date":"2019-04-05","close":3105.0},{"date":"2019-04-08","close":3105.0},{"date":"2019-04-09","close":3105.0},{"date":"2019-04-10","close":3105.0},{"date":"2019-04-11","close":3105.0},{"date":"2019-04-12","close":3105.0},{"date":"2019-04-15","close":3105.0},{"date":"2019-04-16","close":3105.0},{"date":"2019-04-17","close":3105.0},{"date":"2019-04-18","close":3105.0},{"date":"2019-04-19","close":3105.0},{"date":"2019-04-22","close":3105.0},{"date":"2019-04-23","close":3105.0},{"date":"2019-04-24","close":3105.0},{"date":"2019-04-25","close":3105.0},{"date":"2019-04-26","close":3105.0},{"date":"2019-04-29","close":3105.0},{"date":"2019-04-30","close":3105.0},{"date":"2019-05-02","close":3105.0},{"date":"2019-05-03","close":3105.0},{"date":"2019-05-07","close":3105.0},{"date":"2019-05-08","close":3105.0},{"date":"2019-05-09","close":3105.0},{"date":"2019-05-10","close":3105.0},{"date":"2019-05-13","close":3105.0},{"date":"2019-05-14","close":3105.0},{"date":"2019-05-15","close":3105.0},{"date":"2019-05-16","close":3105.0},{"date":"2019-05-17","close":3105.0},{"date":"2019-05-20","close":3105.0},{"date":"2019-05-21","close":3105.0},{"date":"2019-05-22","close":3105.0},{"date":"2019-05-23","close":3105.0},{"date":"2019-05-24","close":3105.0},{"date":"2019-05-27","close":3105.0},{"date":"2019-05-28","close":3105.0},{"date":"2019-05-29","close":3105.0},{"date":"2019-05-30","close":3105.0},{"date":"2019-05-31","close":3105.0},{"date":"2019-06-03","close":3105.0},{"date":"2019-06-04","close":3105.0},{"date":"2019-06-05","close":3105.0},{"date":"2019-06-07","close":3105.0},{"date":"2019-06-10","close":3105.0},{"date":"2019-06-11","close":3105.0},{"date":"2019-06-12","close":3105.0},{"date":"2019-06-13","close":3105.0},{"date":"2019-06-14","close":3105.0},{"date":"2019-06-17","close":3105.0},{"date":"2019-06-18","close":3105.0},{"date":"2019-06-19","close":3105.0},{"date":"2019-06-20","close":3105.0},{"date":"2019-06-21","close":3105.0},{"date":"2019-06-24","close":3105.0},{"date":"2019-06-25","close":3105.0},{"date":"2019-06-26","close":3105.0},{"date":"2019-06-27","close":3105.0},{"date":"2019-06-28","close":3105.0},{"date":"2019-07-01","close":3105.0},{"date":"2019-07-02","close":3105.0},{"date":"2019-07-03","close":3105.0},{"date":"2019-07-04","close":3105.0},{"date":"2019-07-05","close":3105.0},{"date":"2019-07-08","close":3105.0},{"date":"2019-07-09","close":3105.0},{"date":"2019-07-10","close":3105.0},{"date":"2019-07-11","close":3105.0},{"date":"2019-07-12","close":3105.0},{"date":"2019-07-15","close":3105.0},{"date":"2019-07-16","close":3105.0},{"date":"2019-07-17","close":3105.0},{"date":"2019-07-18","close":3105.0},{"date":"2019-07-19","close":3105.0},{"date":"2019-07-22","close":3105.0},{"date":"2019-07-23","close":3105.0},{"date":"2019-07-24","close":3105.0},{"date":"2019-07-25","close":3105.0},{"date":"2019-07-26","close":3105.0},{"date":"2019-07-29","close":3105.0},{"date":"2019-07-30","close":3105.0},{"date":"2019-07-31","close":3105.0},{"date":"2019-08-01","close":3105.0},{"date":"2019-08-02","close":3105.0},{"date":"2019-08-05","close":3105.0},{"date":"2019-08-06","close":3105.0},{"date":"2019-08-07","close":3105.0},{"date":"2019-08-08","close":3105.0},{"date":"2019-08-09","close":3105.0},{"date":"2019-08-12","close":3105.0},{"date":"2019-08-13","close":3105.0},{"date":"2019-08-14","close":3105.0},{"date":"2019-08-16","close":3105.0},{"date":"2019-08-19","close":3105.0},{"date":"2019-08-20","close":3105.0},{"date":"2019-08-21","close":3105.0},{"date":"2019-08-22","close":3105.0},{"date":"2019-08-23","close":3105.0},{"date":"2019-08-26","close":3105.0},{"date":"2019-08-27","close":3105.0},{"date":"2019-08-28","close":3105.0},{"date":"2019-08-29","close":3105.0},{"date":"2019-08-30","close":3105.0},{"date":"2019-09-02","close":3105.0},{"date":"2019-09-03","close":3105.0},{"date":"2019-09-04","close":3105.0},{"date":"2019-09-05","close":3105.0},{"date":"2019-09-06","close":3105.0},{"date":"2019-09-09","close":3105.0},{"date":"2019-09-10","close":3105.0},{"date":"2019-09-11","close":3105.0},{"date":"2019-09-16","close":3105.0},{"date":"2019-09-17","close":3105.0},{"date":"2019-09-18","close":3105.0},{"date":"2019-09-19","close":3105.0},{"date":"2019-09-20","close":3105.0},{"date":"2019-09-23","close":3105.0},{"date":"2019-09-24","close":3105.0},{"date":"2019-09-25","close":3105.0},{"date":"2019-09-26","close":3105.0},{"date":"2019-09-27","close":3105.0},{"date":"2019-09-30","close":3105.0},{"date":"2019-10-01","close":3105.0},{"date":"2019-10-02","close":3105.0},{"date":"2019-10-04","close":3105.0},{"date":"2019-10-07","close":3105.0},{"date":"2019-10-08","close":3105.0},{"date":"2019-10-10","close":3105.0},{"date":"2019-10-11","close":3105.0},{"date":"2019-10-14","close":3105.0},{"date":"2019-10-15","close":3105.0},{"date":"2019-10-16","close":3105.0},{"date":"2019-10-17","close":3105.0},{"date":"2019-10-18","close":3105.0},{"date":"2019-10-21","close":3105.0},{"date":"2019-10-22","close":3105.0},{"date":"2019-10-23","close":3105.0},{"date":"2019-10-24","close":3105.0},{"date":"2019-10-25","close":3105.0},{"date":"2019-10-28","close":3105.0},{"date":"2019-10-29","close":3105.0},{"date":"2019-10-30","close":3105.0},{"date":"2019-10-31","close":3105.0},{"date":"2019-11-01","close":3105.0},{"date":"2019-11-04","close":3105.0},{"date":"2019-11-05","close":3105.0},{"date":"2019-11-06","close":3105.0},{"date":"2019-11-07","close":3105.0},{"date":"2019-11-08","close":3105.0},{"date":"2019-11-11","close":3105.0},{"date":"2019-11-12","close":3105.0},{"date":"2019-11-13","close":3105.0},{"date":"2019-11-14","close":3105.0},{"date":"2019-11-15","close":3105.0},{"date":"2019-11-18","close":3105.0},{"date":"2019-11-19","close":3105.0},{"date":"2019-11-20","close":3105.0},{"date":"2019-11-21","close":3105.0},{"date":"2019-11-22","close":3105.0},{"date":"2019-11-25","close":3105.0},{"date":"2019-11-26","close":3105.0},{"date":"2019-11-27","close":3105.0},{"date":"2019-11-28","close":3105.0},{"date":"2019-11-29","close":3105.0},{"date":"2019-12-02","close":3105.0},{"date":"2019-12-03","close":3105.0},{"date":"2019-12-04","close":3105.0},{"date":"2019-12-05","close":3105.0},{"date":"2019-12-06","close":3105.0},{"date":"2019-12-09","close":3105.0},{"date":"2019-12-10","close":3105.0},{"date":"2019-12-11","close":3105.0},{"date":"2019-12-12","close":3105.0},{"date":"2019-12-13","close":3105.0},{"date":"2019-12-16","close":3105.0},{"date":"2019-12-17","close":3105.0},{"date":"2019-12-18","close":3105.0},{"date":"2019-12-19","close":3105.0},{"date":"2019-12-20","close":3105.0},{"date":"2019-12-23","close":3105.0},{"date":"2019-12-24","close":3105.0},{"date":"2019-12-26","close":3105.0},{"date":"2019-12-27","close":3105.0},{"date":"2019-12-30","close":3105.0},{"date":"2020-01-02","close":3105.0},{"date":"2020-01-03","close":3105.0},{"date":"2020-01-06","close":3105.0},{"date":"2020-01-07","close":3105.0},{"date":"2020-01-08","close":3105.0},{"date":"2020-01-09","close":3105.0},{"date":"2020-01-10","close":3105.0},{"date":"2020-01-13","close":3105.0},{"date":"2020-01-14","close":3105.0},{"date":"2020-01-15","close":3105.0},{"date":"2020-01-16","close":3105.0},{"date":"2020-01-17","close":3105.0},{"date":"2020-01-20","close":3105.0},{"date":"2020-01-21","close":3105.0},{"date":"2020-01-22","close":3105.0},{"date":"2020-01-23","close":3105.0},{"date":"2020-01-28","close":3105.0},{"date":"2020-01-29","close":3105.0},{"date":"2020-01-30","close":3105.0},{"date":"2020-01-31","close":3105.0},{"date":"2020-02-03","close":3105.0},{"date":"2020-02-04","close":3105.0},{"date":"2020-02-05","close":3105.0},{"date":"2020-02-06","close":3105.0},{"date":"2020-02-07","close":3105.0},{"date":"2020-02-10","close":3105.0},{"date":"2020-02-11","close":3105.0},{"date":"2020-02-12","close":3105.0},{"date":"2020-02-13","close":3105.0},{"date":"2020-02-14","close":3105.0},{"date":"2020-02-17","close":3105.0},{"date":"2020-02-18","close":3105.0},{"date":"2020-02-19","close":3105.0},{"date":"2020-02-20","close":3105.0},{"date":"2020-02-21","close":3105.0},{"date":"2020-02-24","close":3105.0},{"date":"2020-02-25","close":3105.0},{"date":"2020-02-26","close":3105.0},{"date":"2020-02-27","close":3105.0},{"date":"2020-02-28","close":3105.0},{"date":"2020-03-02","close":3105.0},{"date":"2020-03-03","close":3105.0},{"date":"2020-03-04","close":3105.0},{"date":"2020-03-05","close":3105.0},{"date":"2020-03-06","close":3105.0},{"date":"2020-03-09","close":3105.0},{"date":"2020-03-10","close":3105.0},{"date":"2020-03-11","close":3105.0},{"date":"2020-03-12","close":3105.0},{"date":"2020-03-13","close":3105.0},{"date":"2020-03-16","close":3105.0},{"date":"2020-03-17","close":3105.0},{"date":"2020-03-18","close":3105.0},{"date":"2020-03-19","close":3105.0},{"date":"2020-03-20","close":3105.0},{"date":"2020-03-23","close":3105.0},{"date":"2020-03-24","close":3105.0},{"date":"2020-03-25","close":3105.0},{"date":"2020-03-26","close":3105.0},{"date":"2020-03-27","close":3105.0},{"date":"2020-03-30","close":3105.0},{"date":"2020-03-31","close":3105.0},{"date":"2020-04-01","close":3105.0},{"date":"2020-04-02","close":3105.0},{"date":"2020-04-03","close":3105.0},{"date":"2020-04-06","close":3105.0},{"date":"2020-04-07","close":3105.0},{"date":"2020-04-08","close":3105.0},{"date":"2020-04-09","close":3105.0},{"date":"2020-04-10","close":3105.0},{"date":"2020-04-13","close":3105.0},{"date":"2020-04-14","close":3105.0},{"date":"2020-04-16","close":3105.0},{"date":"2020-04-17","close":3105.0},{"date":"2020-04-20","close":3105.0},{"date":"2020-04-21","close":3105.0},{"date":"2020-04-22","close":3105.0},{"date":"2020-04-23","close":3105.0},{"date":"2020-04-24","close":3105.0},{"date":"2020-04-27","close":3105.0},{"date":"2020-04-28","close":3105.0},{"date":"2020-04-29","close":3105.0},{"date":"2020-05-04","close":3105.0},{"date":"2020-05-06","close":3105.0},{"date":"2020-05-07","close":3105.0},{"date":"2020-05-08","close":3105.0},{"date":"2020-05-11","close":3105.0},{"date":"2020-05-12","close":3105.0},{"date":"2020-05-13","close":3105.0},{"date":"2020-05-14","close":3105.0},{"date":"2020-05-15","close":3105.0},{"date":"2020-05-18","close":3105.0},{"date":"2020-05-19","close":3105.0},{"date":"2020-05-20","close":3105.0},{"date":"2020-05-21","close":3105.0},{"date":"2020-05-22","close":3105.0},{"date":"2020-05-25","close":3105.0},{"date":"2020-05-26","close":3105.0},{"date":"2020-05-27","close":3105.0},{"date":"2020-05-28","close":3105.0},{"date":"2020-05-29","close":3105.0},{"date":"2020-06-01","close":3105.0},{"date":"2020-06-02","close":3105.0},{"date":"2020-06-03","close":3105.0},{"date":"2020-06-04","close":3105.0},{"date":"2020-06-05","close":3105.0},{"date":"2020-06-08","close":3105.0},{"date":"2020-06-09","close":3105.0},{"date":"2020-06-10","close":3105.0},{"date":"2020-06-11","close":3105.0},{"date":"2020-06-12","close":3105.0},{"date":"2020-06-15","close":3105.0},{"date":"2020-06-16","close":3105.0},{"date":"2020-06-17","close":3105.0},{"date":"2020-06-18","close":3105.0},{"date":"2020-06-19","close":3105.0},{"date":"2020-06-22","close":3105.0},{"date":"2020-06-23","close":3105.0},{"date":"2020-06-24","close":3105.0},{"date":"2020-06-25","close":3105.0},{"date":"2020-06-26","close":3105.0},{"date":"2020-06-29","close":3105.0},{"date":"2020-06-30","close":3105.0},{"date":"2020-07-01","close":3105.0},{"date":"2020-07-02","close":3105.0},{"date":"2020-07-03","close":3105.0},{"date":"2020-07-06","close":3105.0},{"date":"2020-07-07","close":3105.0},{"date":"2020-07-08","close":3105.0},{"date":"2020-07-09","close":3105.0},{"date":"2020-07-10","close":3105.0},{"date":"2020-07-13","close":3105.0},{"date":"2020-07-14","close":3105.0},{"date":"2020-07-15","close":3105.0},{"date":"2020-07-16","close":3105.0},{"date":"2020-07-17","close":3105.0},{"date":"2020-07-20","close":3105.0},{"date":"2020-07-21","close":3105.0},{"date":"2020-07-22","close":3105.0},{"date":"2020-07-23","close":3105.0},{"date":"2020-07-24","close":3105.0},{"date":"2020-07-27","close":3105.0},{"date":"2020-07-28","close":3105.0},{"date":"2020-07-29","close":3105.0},{"date":"2020-07-30","close":3105.0},{"date":"2020-07-31","close":3105.0},{"date":"2020-08-03","close":3105.0},{"date":"2020-08-04","close":3105.0},{"date":"2020-08-05","close":3105.0},{"date":"2020-08-06","close":3105.0},{"date":"2020-08-07","close":3105.0},{"date":"2020-08-10","close":3105.0},{"date":"2020-08-11","close":3105.0},{"date":"2020-08-12","close":3105.0},{"date":"2020-08-13","close":3105.0},{"date":"2020-08-14","close":3105.0},{"date":"2020-08-18","close":3105.0},{"date":"2020-08-19","close":3105.0},{"date":"2020-08-20","close":3105.0},{"date":"2020-08-21","close":3105.0},{"date":"2020-08-24","close":3105.0},{"date":"2020-08-25","close":3105.0},{"date":"2020-08-26","close":3105.0},{"date":"2020-08-27","close":3105.0},{"date":"2020-08-28","close":3105.0},{"date":"2020-08-31","close":3105.0},{"date":"2020-09-01","close":3105.0},{"date":"2020-09-02","close":3105.0},{"date":"2020-09-03","close":3105.0},{"date":"2020-09-04","close":3105.0},{"date":"2020-09-07","close":3105.0},{"date":"2020-09-08","close":3105.0},{"date":"2020-09-09","close":3105.0},{"date":"2020-09-10","close":3105.0},{"date":"2020-09-11","close":3105.0},{"date":"2020-09-14","close":3105.0},{"date":"2020-09-15","close":3105.0},{"date":"2020-09-16","close":3105.0},{"date":"2020-09-17","close":3105.0},{"date":"2020-09-18","close":3105.0},{"date":"2020-09-21","close":3105.0},{"date":"2020-09-22","close":3105.0},{"date":"2020-09-23","close":3105.0},{"date":"2020-09-24","close":3105.0},{"date":"2020-09-25","close":3105.0},{"date":"2020-09-28","close":3105.0},{"date":"2020-09-29","close":3105.0},{"date":"2020-10-05","close":3105.0},{"date":"2020-10-06","close":3105.0},{"date":"2020-10-07","close":3105.0},{"date":"2020-10-08","close":3105.0},{"date":"2020-10-12","close":3105.0},{"date":"2020-10-13","close":3105.0},{"date":"2020-10-14","close":3105.0},{"date":"2020-10-15","close":3105.0},{"date":"2020-10-16","close":3105.0},{"date":"2020-10-19","close":3105.0},{"date":"2020-10-20","close":3105.0},{"date":"2020-10-21","close":3105.0},{"date":"2020-10-22","close":3105.0},{"date":"2020-10-23","close":3105.0},{"date":"2020-10-26","close":3105.0},{"date":"2020-10-27","close":3105.0},{"date":"2020-10-28","close":3105.0},{"date":"2020-10-29","close":3105.0},{"date":"2020-10-30","close":3105.0},{"date":"2020-11-02","close":3105.0},{"date":"2020-11-03","close":3105.0},{"date":"2020-11-04","close":3105.0},{"date":"2020-11-05","close":3105.0},{"date":"2020-11-06","close":3105.0},{"date":"2020-11-09","close":3105.0},{"date":"2020-11-10","close":3105.0},{"date":"2020-11-11","close":3105.0},{"date":"2020-11-12","close":3105.0},{"date":"2020-11-13","close":3105.0},{"date":"2020-11-16","close":3105.0},{"date":"2020-11-17","close":3105.0},{"date":"2020-11-18","close":3105.0},{"date":"2020-11-19","close":3105.0},{"date":"2020-11-20","close":3105.0},{"date":"2020-11-23","close":3105.0},{"date":"2020-11-24","close":3105.0},{"date":"2020-11-25","close":3105.0},{"date":"2020-11-26","close":3105.0},{"date":"2020-11-27","close":3105.0},{"date":"2020-11-30","close":3105.0},{"date":"2020-12-01","close":3105.0},{"date":"2020-12-02","close":3105.0},{"date":"2020-12-03","close":3105.0},{"date":"2020-12-04","close":3105.0},{"date":"2020-12-07","close":3105.0},{"date":"2020-12-08","close":3105.0},{"date":"2020-12-09","close":3105.0},{"date":"2020-12-10","close":3105.0},{"date":"2020-12-11","close":3105.0},{"date":"2020-12-14","close":3105.0},{"date":"2020-12-15","close":3105.0},{"date":"2020-12-16","close":3105.0},{"date":"2020-12-17","close":3105.0},{"date":"2020-12-18","close":3105.0},{"date":"2020-12-21","close":3105.0},{"date":"2020-12-22","close":3105.0},{"date":"2020-12-23","close":3105.0},{"date":"2020-12-24","close":3105.0},{"date":"2020-12-28","close":3105.0},{"date":"2020-12-29","close":3105.0},{"date":"2020-12-30","close":3105.0},{"date":"2021-01-04","close":3105.0},{"date":"2021-01-05","close":3105.0},{"date":"2021-01-06","close":3105.0},{"date":"2021-01-07","close":3105.0},{"date":"2021-01-08","close":3105.0},{"date":"2021-01-11","close":3105.0},{"date":"2021-01-12","close":3105.0},{"date":"2021-01-13","close":3105.0},{"date":"2021-01-14","close":3105.0},{"date":"2021-01-15","close":3105.0},{"date":"2021-01-18","close":3105.0},{"date":"2021-01-19","close":3105.0},{"date":"2021-01-20","close":3105.0},{"date":"2021-01-21","close":3105.0},{"date":"2021-01-22","close":3105.0},{"date":"2021-01-25","close":3105.0},{"date":"2021-01-26","close":3105.0},{"date":"2021-01-27","close":3105.0},{"date":"2021-01-28","close":3105.0},{"date":"2021-01-29","close":3105.0},{"date":"2021-02-01","close":3105.0},{"date":"2021-02-02","close":3105.0},{"date":"2021-02-03","close":3105.0},{"date":"2021-02-04","close":3105.0},{"date":"2021-02-05","close":3105.0},{"date":"2021-02-08","close":3105.0},{"date":"2021-02-09","close":3105.0},{"date":"2021-02-10","close":3105.0},{"date":"2021-02-15","close":3105.0},{"date":"2021-02-16","close":3105.0},{"date":"2021-02-17","close":3105.0},{"date":"2021-02-18","close":3105.0},{"date":"2021-02-19","close":3105.0},{"date":"2021-02-22","close":3105.0},{"date":"2021-02-23","close":3105.0},{"date":"2021-02-24","close":3105.0},{"date":"2021-02-25","close":3105.0},{"date":"2021-02-26","close":3105.0},{"date":"2021-03-02","close":3105.0},{"date":"2021-03-03","close":3105.0},{"date":"2021-03-04","close":3105.0},{"date":"2021-03-05","close":3105.0},{"date":"2021-03-08","close":3105.0},{"date":"2021-03-09","close":3105.0},{"date":"2021-03-10","close":3105.0},{"date":"2021-03-11","close":3105.0},{"date":"2021-03-12","close":3105.0},{"date":"2021-03-15","close":3105.0},{"date":"2021-03-16","close":3105.0},{"date":"2021-03-17","close":3105.0},{"date":"2021-03-18","close":3105.0},{"date":"2021-03-19","close":3105.0},{"date":"2021-03-22","close":3105.0},{"date":"2021-03-23","close":3105.0},{"date":"2021-03-24","close":3105.0},{"date":"2021-03-25","close":3105.0},{"date":"2021-03-26","close":3105.0},{"date":"2021-03-29","close":3105.0},{"date":"2021-03-30","close":3105.0},{"date":"2021-03-31","close":3105.0},{"date":"2021-04-01","close":3105.0},{"date":"2021-04-02","close":3105.0},{"date":"2021-04-05","close":3105.0},{"date":"2021-04-06","close":3105.0},{"date":"2021-04-07","close":3105.0},{"date":"2021-04-08","close":3105.0},{"date":"2021-04-09","close":3105.0},{"date":"2021-04-12","close":3105.0},{"date":"2021-04-13","close":3105.0},{"date":"2021-04-14","close":3105.0},{"date":"2021-04-15","close":3105.0},{"date":"2021-04-16","close":3105.0},{"date":"2021-04-19","close":3105.0},{"date":"2021-04-20","close":3105.0},{"date":"2021-04-21","close":3105.0},{"date":"2021-04-22","close":3105.0},{"date":"2021-04-23","close":3105.0},{"date":"2021-04-26","close":3105.0},{"date":"2021-04-27","close":3105.0},{"date":"2021-04-28","close":3105.0},{"date":"2021-04-29","close":3105.0},{"date":"2021-04-30","close":3105.0},{"date":"2021-05-03","close":3105.0},{"date":"2021-05-04","close":3105.0},{"date":"2021-05-06","close":3105.0},{"date":"2021-05-07","close":3105.0},{"date":"2021-05-10","close":3105.0},{"date":"2021-05-11","close":3105.0},{"date":"2021-05-12","close":3105.0},{"date":"2021-05-13","close":3105.0},{"date":"2021-05-14","close":3105.0},{"date":"2021-05-17","close":3105.0},{"date":"2021-05-18","close":3105.0},{"date":"2021-05-20","close":3105.0},{"date":"2021-05-21","close":3105.0},{"date":"2021-05-24","close":3105.0},{"date":"2021-05-25","close":3105.0},{"date":"2021-05-26","close":3105.0},{"date":"2021-05-27","close":3105.0},{"date":"2021-05-28","close":3105.0},{"date":"2021-05-31","close":3105.0},{"date":"2021-06-01","close":3105.0},{"date":"2021-06-02","close":3105.0},{"date":"2021-06-03","close":3105.0},{"date":"2021-06-04","close":3105.0},{"date":"2021-06-07","close":3105.0},{"date":"2021-06-08","close":3105.0},{"date":"2021-06-09","close":3105.0},{"date":"2021-06-10","close":3105.0},{"date":"2021-06-11","close":3105.0},{"date":"2021-06-14","close":3105.0},{"date":"2021-06-15","close":3105.0},{"date":"2021-06-16","close":3105.0},{"date":"2021-06-17","close":3105.0},{"date":"2021-06-18","close":3105.0},{"date":"2021-06-21","close":3105.0},{"date":"2021-06-22","close":3105.0},{"date":"2021-06-23","close":3105.0},{"date":"2021-06-24","close":3105.0},{"date":"2021-06-25","close":3105.0},{"date":"2021-06-28","close":3105.0},{"date":"2021-06-29","close":3105.0},{"date":"2021-06-30","close":3105.0},{"date":"2021-07-01","close":3105.0},{"date":"2021-07-02","close":3105.0},{"date":"2021-07-05","close":3105.0},{"date":"2021-07-06","close":3105.0},{"date":"2021-07-07","close":3105.0},{"date":"2021-07-08","close":3105.0},{"date":"2021-07-09","close":3105.0},{"date":"2021-07-12","close":3105.0},{"date":"2021-07-13","close":3105.0},{"date":"2021-07-14","close":3105.0},{"date":"2021-07-15","close":3105.0},{"date":"2021-07-16","close":3105.0},{"date":"2021-07-19","close":3105.0},{"date":"2021-07-20","close":3105.0},{"date":"2021-07-21","close":3105.0},{"date":"2021-07-22","close":3105.0},{"date":"2021-07-23","close":3105.0},{"date":"2021-07-26","close":3105.0},{"date":"2021-07-27","close":3105.0},{"date":"2021-07-28","close":3105.0},{"date":"2021-07-29","close":3105.0},{"date":"2021-07-30","close":3105.0},{"date":"2021-08-02","close":3105.0},{"date":"2021-08-03","close":3105.0},{"date":"2021-08-04","close":3105.0},{"date":"2021-08-05","close":3105.0},{"date":"2021-08-06","close":3105.0},{"date":"2021-08-09","close":3105.0},{"date":"2021-08-10","close":3105.0},{"date":"2021-08-11","close":3105.0},{"date":"2021-08-12","close":3105.0},{"date":"2021-08-13","close":3105.0},{"date":"2021-08-17","close":3105.0},{"date":"2021-08-18","close":3105.0},{"date":"2021-08-19","close":3105.0},{"date":"2021-08-20","close":3105.0},{"date":"2021-08-23","close":3105.0},{"date":"2021-08-24","close":3105.0},{"date":"2021-08-25","close":3105.0},{"date":"2021-08-26","close":3105.0},{"date":"2021-08-27","close":3105.0},{"date":"2021-08-30","close":3105.0},{"date":"2021-08-31","close":3105.0},{"date":"2021-09-01","close":3105.0},{"date":"2021-09-02","close":3105.0},{"date":"2021-09-03","close":3105.0},{"date":"2021-09-06","close":3105.0},{"date":"2021-09-07","close":3105.0},{"date":"2021-09-08","close":3105.0},{"date":"2021-09-09","close":3105.0},{"date":"2021-09-10","close":3105.0},{"date":"2021-09-13","close":3105.0},{"date":"2021-09-14","close":3105.0},{"date":"2021-09-15","close":3105.0},{"date":"2021-09-16","close":3105.0},{"date":"2021-09-17","close":3105.0},{"date":"2021-09-23","close":3105.0},{"date":"2021-09-24","close":3105.0},{"date":"2021-09-27","close":3105.0},{"date":"2021-09-28","close":3105.0},{"date":"2021-09-29","close":3105.0},{"date":"2021-09-30","close":3105.0},{"date":"2021-10-01","close":3105.0},{"date":"2021-10-05","close":3105.0},{"date":"2021-10-06","close":2190.0},{"date":"2021-10-07","close":1955.0},{"date":"2021-10-08","close":1940.0},{"date":"2021-10-12","close":1850.0},{"date":"2021-10-13","close":1895.0},{"date":"2021-10-14","close":1910.0},{"date":"2021-10-15","close":1910.0},{"date":"2021-10-18","close":1860.0},{"date":"2021-10-19","close":1795.0},{"date":"2021-10-20","close":1715.0},{"date":"2021-10-21","close":1725.0},{"date":"2021-10-22","close":1865.0},{"date":"2021-10-25","close":1800.0},{"date":"2021-10-26","close":1850.0},{"date":"2021-10-27","close":1905.0},{"date":"2021-10-28","close":1860.0},{"date":"2021-10-29","close":1855.0},{"date":"2021-11-01","close":1815.0},{"date":"2021-11-02","close":1820.0},{"date":"2021-11-03","close":1795.0},{"date":"2021-11-04","close":1765.0},{"date":"2021-11-05","close":1750.0},{"date":"2021-11-08","close":1705.0},{"date":"2021-11-09","close":1700.0},{"date":"2021-11-10","close":1690.0},{"date":"2021-11-11","close":1710.0},{"date":"2021-11-12","close":1730.0},{"date":"2021-11-15","close":1725.0},{"date":"2021-11-16","close":1820.0},{"date":"2021-11-17","close":1765.0},{"date":"2021-11-18","close":1760.0},{"date":"2021-11-19","close":1735.0},{"date":"2021-11-22","close":1705.0},{"date":"2021-11-23","close":1670.0},{"date":"2021-11-24","close":1670.0},{"date":"2021-11-25","close":1665.0},{"date":"2021-11-26","close":1660.0},{"date":"2021-11-29","close":1615.0},{"date":"2021-11-30","close":1505.0},{"date":"2021-12-01","close":1520.0},{"date":"2021-12-02","close":1525.0},{"date":"2021-12-03","close":1585.0},{"date":"2021-12-06","close":1555.0},{"date":"2021-12-07","close":1580.0},{"date":"2021-12-08","close":1605.0},{"date":"2021-12-09","close":1605.0},{"date":"2021-12-10","close":1605.0},{"date":"2021-12-13","close":1590.0},{"date":"2021-12-14","close":1595.0},{"date":"2021-12-15","close":1600.0},{"date":"2021-12-16","close":1580.0},{"date":"2021-12-17","close":1570.0},{"date":"2021-12-20","close":1510.0},{"date":"2021-12-21","close":1450.0},{"date":"2021-12-22","close":1440.0},{"date":"2021-12-23","close":1505.0},{"date":"2021-12-24","close":1495.0},{"date":"2021-12-27","close":1485.0},{"date":"2021-12-28","close":1485.0},{"date":"2021-12-29","close":1490.0},{"date":"2021-12-30","close":1495.0},{"date":"2022-01-03","close":1505.0},{"date":"2022-01-04","close":1520.0},{"date":"2022-01-05","close":1530.0},{"date":"2022-01-06","close":1480.0},{"date":"2022-01-07","close":1490.0},{"date":"2022-01-10","close":1475.0},{"date":"2022-01-11","close":1390.0},{"date":"2022-01-12","close":1400.0},{"date":"2022-01-13","close":1375.0},{"date":"2022-01-14","close":1355.0},{"date":"2022-01-17","close":1325.0},{"date":"2022-01-18","close":1290.0},{"date":"2022-01-19","close":1255.0},{"date":"2022-01-20","close":1275.0},{"date":"2022-01-21","close":1270.0},{"date":"2022-01-24","close":1220.0},{"date":"2022-01-25","close":1160.0},{"date":"2022-01-26","close":1160.0},{"date":"2022-01-27","close":1115.0},{"date":"2022-01-28","close":1175.0},{"date":"2022-02-03","close":1215.0},{"date":"2022-02-04","close":1220.0},{"date":"2022-02-07","close":1230.0},{"date":"2022-02-08","close":1230.0},{"date":"2022-02-09","close":1245.0},{"date":"2022-02-10","close":1205.0},{"date":"2022-02-11","close":1185.0},{"date":"2022-02-14","close":1125.0},{"date":"2022-02-15","close":1140.0},{"date":"2022-02-16","close":1155.0},{"date":"2022-02-17","close":1175.0},{"date":"2022-02-18","close":1180.0},{"date":"2022-02-21","close":1530.0},{"date":"2022-02-22","close":1580.0},{"date":"2022-02-23","close":1440.0},{"date":"2022-02-24","close":1340.0},{"date":"2022-02-25","close":1350.0},{"date":"2022-02-28","close":1370.0},{"date":"2022-03-02","close":1385.0},{"date":"2022-03-03","close":1385.0},{"date":"2022-03-04","close":1365.0},{"date":"2022-03-07","close":1310.0},{"date":"2022-03-08","close":1265.0},{"date":"2022-03-10","close":1350.0},{"date":"2022-03-11","close":1355.0},{"date":"2022-03-14","close":1340.0},{"date":"2022-03-15","close":1370.0},{"date":"2022-03-16","close":1445.0},{"date":"2022-03-17","close":1425.0},{"date":"2022-03-18","close":1405.0},{"date":"2022-03-21","close":1375.0},{"date":"2022-03-22","close":1370.0},{"date":"2022-03-23","close":1435.0},{"date":"2022-03-24","close":1435.0},{"date":"2022-03-25","close":1435.0},{"date":"2022-03-28","close":1400.0},{"date":"2022-03-29","close":1450.0},{"date":"2022-03-30","close":1500.0},{"date":"2022-03-31","close":1500.0},{"date":"2022-04-01","close":1540.0},{"date":"2022-04-04","close":1645.0},{"date":"2022-04-05","close":1605.0},{"date":"2022-04-06","close":1550.0},{"date":"2022-04-07","close":1520.0},{"date":"2022-04-08","close":1520.0},{"date":"2022-04-11","close":1465.0},{"date":"2022-04-12","close":1415.0},{"date":"2022-04-13","close":1425.0},{"date":"2022-04-14","close":1410.0},{"date":"2022-04-15","close":1425.0},{"date":"2022-04-18","close":1425.0},{"date":"2022-04-19","close":1445.0},{"date":"2022-04-20","close":1455.0},{"date":"2022-04-21","close":1460.0},{"date":"2022-04-22","close":1435.0},{"date":"2022-04-25","close":1410.0},{"date":"2022-04-26","close":1425.0},{"date":"2022-04-27","close":1460.0},{"date":"2022-04-28","close":1425.0},{"date":"2022-04-29","close":1410.0},{"date":"2022-05-02","close":1420.0},{"date":"2022-05-03","close":1445.0},{"date":"2022-05-04","close":1445.0},{"date":"2022-05-06","close":1465.0},{"date":"2022-05-09","close":1490.0},{"date":"2022-05-10","close":1460.0},{"date":"2022-05-11","close":1555.0},{"date":"2022-05-12","close":1485.0},{"date":"2022-05-13","close":1450.0},{"date":"2022-05-16","close":1460.0},{"date":"2022-05-17","close":1490.0},{"date":"2022-05-18","close":1475.0},{"date":"2022-05-19","close":1450.0},{"date":"2022-05-20","close":1375.0},{"date":"2022-05-23","close":1535.0},{"date":"2022-05-24","close":1440.0},{"date":"2022-05-25","close":1455.0},{"date":"2022-05-26","close":1530.0},{"date":"2022-05-27","close":1495.0},{"date":"2022-05-30","close":1490.0},{"date":"2022-05-31","close":1500.0},{"date":"2022-06-02","close":1565.0},{"date":"2022-06-03","close":1565.0},{"date":"2022-06-07","close":1530.0},{"date":"2022-06-08","close":1525.0},{"date":"2022-06-09","close":1510.0},{"date":"2022-06-10","close":1510.0},{"date":"2022-06-13","close":1435.0},{"date":"2022-06-14","close":1450.0},{"date":"2022-06-15","close":1470.0},{"date":"2022-06-16","close":1450.0},{"date":"2022-06-17","close":1440.0},{"date":"2022-06-20","close":1355.0},{"date":"2022-06-21","close":1350.0},{"date":"2022-06-22","close":1435.0},{"date":"2022-06-23","close":1280.0},{"date":"2022-06-24","close":1305.0},{"date":"2022-06-27","close":1315.0},{"date":"2022-06-28","close":1285.0},{"date":"2022-06-29","close":1300.0},{"date":"2022-06-30","close":1310.0},{"date":"2022-07-01","close":1265.0},{"date":"2022-07-04","close":1235.0},{"date":"2022-07-05","close":1240.0},{"date":"2022-07-06","close":1240.0},{"date":"2022-07-07","close":1270.0},{"date":"2022-07-08","close":1275.0},{"date":"2022-07-11","close":1280.0},{"date":"2022-07-12","close":1235.0},{"date":"2022-07-13","close":1220.0},{"date":"2022-07-14","close":1220.0},{"date":"2022-07-15","close":1205.0},{"date":"2022-07-18","close":1240.0},{"date":"2022-07-19","close":1230.0},{"date":"2022-07-20","close":1225.0},{"date":"2022-07-21","close":1225.0},{"date":"2022-07-22","close":1210.0},{"date":"2022-07-25","close":1200.0},{"date":"2022-07-26","close":1170.0},{"date":"2022-07-27","close":1185.0},{"date":"2022-07-28","close":1180.0},{"date":"2022-07-29","close":1175.0},{"date":"2022-08-01","close":1175.0},{"date":"2022-08-02","close":1185.0},{"date":"2022-08-03","close":1200.0},{"date":"2022-08-04","close":1205.0},{"date":"2022-08-05","close":1290.0},{"date":"2022-08-08","close":1320.0},{"date":"2022-08-09","close":1385.0},{"date":"2022-08-10","close":1395.0},{"date":"2022-08-11","close":1350.0},{"date":"2022-08-12","close":1300.0},{"date":"2022-08-16","close":1265.0},{"date":"2022-08-17","close":1285.0},{"date":"2022-08-18","close":1245.0},{"date":"2022-08-19","close":1220.0},{"date":"2022-08-22","close":1215.0},{"date":"2022-08-23","close":1195.0},{"date":"2022-08-24","close":1200.0},{"date":"2022-08-25","close":1220.0},{"date":"2022-08-26","close":1215.0},{"date":"2022-08-29","close":1175.0},{"date":"2022-08-30","close":1195.0},{"date":"2022-08-31","close":1225.0},{"date":"2022-09-01","close":1200.0},{"date":"2022-09-02","close":1220.0},{"date":"2022-09-05","close":1200.0},{"date":"2022-09-06","close":1190.0},{"date":"2022-09-07","close":1170.0},{"date":"2022-09-08","close":1155.0},{"date":"2022-09-13","close":1195.0},{"date":"2022-09-14","close":1235.0},{"date":"2022-09-15","close":1275.0},{"date":"2022-09-16","close":1225.0},{"date":"2022-09-19","close":1275.0},{"date":"2022-09-20","close":1265.0},{"date":"2022-09-21","close":1275.0},{"date":"2022-09-22","close":1345.0},{"date":"2022-09-23","close":1300.0},{"date":"2022-09-26","close":1260.0},{"date":"2022-09-27","close":1335.0},{"date":"2022-09-28","close":1285.0},{"date":"2022-09-29","close":1270.0},{"date":"2022-09-30","close":1305.0},{"date":"2022-10-04","close":1330.0},{"date":"2022-10-05","close":1365.0},{"date":"2022-10-06","close":1400.0},{"date":"2022-10-07","close":1335.0},{"date":"2022-10-11","close":1325.0},{"date":"2022-10-12","close":1295.0},{"date":"2022-10-13","close":1250.0},{"date":"2022-10-14","close":1300.0},{"date":"2022-10-17","close":1310.0},{"date":"2022-10-18","close":1300.0},{"date":"2022-10-19","close":1275.0},{"date":"2022-10-20","close":1255.0},{"date":"2022-10-21","close":1235.0},{"date":"2022-10-24","close":1260.0},{"date":"2022-10-25","close":1265.0},{"date":"2022-10-26","close":1240.0},{"date":"2022-10-27","close":1255.0},{"date":"2022-10-28","close":1225.0},{"date":"2022-10-31","close":1230.0},{"date":"2022-11-01","close":1235.0},{"date":"2022-11-02","close":1260.0},{"date":"2022-11-03","close":1235.0},{"date":"2022-11-04","close":1235.0},{"date":"2022-11-07","close":1310.0},{"date":"2022-11-08","close":1330.0},{"date":"2022-11-09","close":1300.0},{"date":"2022-11-10","close":1270.0},{"date":"2022-11-11","close":1270.0},{"date":"2022-11-14","close":1275.0},{"date":"2022-11-15","close":1255.0},{"date":"2022-11-16","close":1245.0},{"date":"2022-11-17","close":1250.0},{"date":"2022-11-18","close":1265.0},{"date":"2022-11-21","close":1250.0},{"date":"2022-11-22","close":1205.0},{"date":"2022-11-23","close":1235.0},{"date":"2022-11-24","close":1255.0},{"date":"2022-11-25","close":1255.0},{"date":"2022-11-28","close":1245.0},{"date":"2022-11-29","close":1260.0},{"date":"2022-11-30","close":1260.0},{"date":"2022-12-01","close":1245.0},{"date":"2022-12-02","close":1280.0},{"date":"2022-12-05","close":1295.0},{"date":"2022-12-06","close":1275.0},{"date":"2022-12-07","close":1220.0},{"date":"2022-12-08","close":1215.0},{"date":"2022-12-09","close":1215.0},{"date":"2022-12-12","close":1275.0},{"date":"2022-12-13","close":1260.0},{"date":"2022-12-14","close":1325.0},{"date":"2022-12-15","close":1250.0},{"date":"2022-12-16","close":1240.0},{"date":"2022-12-19","close":1225.0},{"date":"2022-12-20","close":1200.0},{"date":"2022-12-21","close":1195.0},{"date":"2022-12-22","close":1175.0},{"date":"2022-12-23","close":1125.0},{"date":"2022-12-26","close":1130.0},{"date":"2022-12-27","close":1115.0},{"date":"2022-12-28","close":1180.0},{"date":"2022-12-29","close":1175.0},{"date":"2023-01-02","close":1035.0},{"date":"2023-01-03","close":1015.0},{"date":"2023-01-04","close":1020.0},{"date":"2023-01-05","close":1020.0},{"date":"2023-01-06","close":1035.0},{"date":"2023-01-09","close":1040.0},{"date":"2023-01-10","close":1070.0},{"date":"2023-01-11","close":1140.0},{"date":"2023-01-12","close":1110.0},{"date":"2023-01-13","close":1075.0},{"date":"2023-01-16","close":1055.0},{"date":"2023-01-17","close":1020.0},{"date":"2023-01-18","close":1000.0},{"date":"2023-01-19","close":1015.0},{"date":"2023-01-20","close":1020.0},{"date":"2023-01-25","close":1017.0},{"date":"2023-01-26","close":1017.0},{"date":"2023-01-27","close":1013.0},{"date":"2023-01-30","close":1000.0},{"date":"2023-01-31","close":973.0},{"date":"2023-02-01","close":980.0},{"date":"2023-02-02","close":1010.0},{"date":"2023-02-03","close":999.0},{"date":"2023-02-06","close":985.0},{"date":"2023-02-07","close":986.0},{"date":"2023-02-08","close":963.0},{"date":"2023-02-09","close":914.0},{"date":"2023-02-10","close":921.0},{"date":"2023-02-13","close":925.0},{"date":"2023-02-14","close":930.0},{"date":"2023-02-15","close":942.0},{"date":"2023-02-16","close":929.0},{"date":"2023-02-17","close":917.0},{"date":"2023-02-20","close":909.0},{"date":"2023-02-21","close":905.0},{"date":"2023-02-22","close":892.0},{"date":"2023-02-23","close":885.0},{"date":"2023-02-24","close":870.0},{"date":"2023-02-27","close":846.0},{"date":"2023-02-28","close":798.0},{"date":"2023-03-02","close":865.0},{"date":"2023-03-03","close":886.0},{"date":"2023-03-06","close":900.0},{"date":"2023-03-07","close":881.0},{"date":"2023-03-08","close":845.0},{"date":"2023-03-09","close":819.0},{"date":"2023-03-10","close":816.0},{"date":"2023-03-13","close":793.0},{"date":"2023-03-14","close":753.0},{"date":"2023-03-15","close":768.0},{"date":"2023-03-16","close":788.0},{"date":"2023-03-17","close":845.0},{"date":"2023-03-20","close":862.0},{"date":"2023-03-21","close":874.0},{"date":"2023-03-22","close":872.0},{"date":"2023-03-23","close":880.0},{"date":"2023-03-24","close":866.0},{"date":"2023-03-27","close":856.0},{"date":"2023-03-28","close":839.0},{"date":"2023-03-29","close":827.0},{"date":"2023-03-30","close":836.0},{"date":"2023-03-31","close":823.0},{"date":"2023-04-03","close":875.0},{"date":"2023-04-04","close":880.0},{"date":"2023-04-05","close":868.0},{"date":"2023-04-06","close":842.0},{"date":"2023-04-07","close":826.0},{"date":"2023-04-10","close":805.0},{"date":"2023-04-11","close":822.0},{"date":"2023-04-12","close":822.0},{"date":"2023-04-13","close":835.0},{"date":"2023-04-14","close":1085.0},{"date":"2023-04-17","close":1101.0},{"date":"2023-04-18","close":1109.0},{"date":"2023-04-19","close":1072.0},{"date":"2023-04-20","close":1017.0},{"date":"2023-04-21","close":1005.0},{"date":"2023-04-24","close":1033.0},{"date":"2023-04-25","close":995.0},{"date":"2023-04-26","close":998.0},{"date":"2023-04-27","close":962.0},{"date":"2023-04-28","close":933.0},{"date":"2023-05-02","close":998.0},{"date":"2023-05-03","close":1297.0},{"date":"2023-05-04","close":1374.0},{"date":"2023-05-08","close":1188.0},{"date":"2023-05-09","close":1153.0},{"date":"2023-05-10","close":1173.0},{"date":"2023-05-11","close":1172.0},{"date":"2023-05-12","close":1130.0},{"date":"2023-05-15","close":1149.0},{"date":"2023-05-16","close":1214.0},{"date":"2023-05-17","close":1203.0},{"date":"2023-05-18","close":1241.0},{"date":"2023-05-19","close":1258.0},{"date":"2023-05-22","close":1219.0},{"date":"2023-05-23","close":1295.0},{"date":"2023-05-24","close":1228.0},{"date":"2023-05-25","close":1212.0},{"date":"2023-05-26","close":1300.0},{"date":"2023-05-30","close":1276.0},{"date":"2023-05-31","close":1270.0},{"date":"2023-06-01","close":1262.0},{"date":"2023-06-02","close":1263.0},{"date":"2023-06-05","close":1243.0},{"date":"2023-06-07","close":1345.0},{"date":"2023-06-08","close":1270.0},{"date":"2023-06-09","close":1335.0},{"date":"2023-06-12","close":1307.0},{"date":"2023-06-13","close":1307.0},{"date":"2023-06-14","close":1303.0},{"date":"2023-06-15","close":1329.0},{"date":"2023-06-16","close":1290.0},{"date":"2023-06-19","close":1274.0},{"date":"2023-06-20","close":1211.0},{"date":"2023-06-21","close":1217.0},{"date":"2023-06-22","close":1223.0},{"date":"2023-06-23","close":1218.0},{"date":"2023-06-26","close":1218.0},{"date":"2023-06-27","close":1225.0},{"date":"2023-06-28","close":1235.0},{"date":"2023-06-29","close":1200.0},{"date":"2023-06-30","close":1218.0},{"date":"2023-07-03","close":1248.0},{"date":"2023-07-04","close":1264.0},{"date":"2023-07-05","close":1224.0},{"date":"2023-07-06","close":1173.0},{"date":"2023-07-07","close":1135.0},{"date":"2023-07-10","close":1135.0},{"date":"2023-07-11","close":1133.0},{"date":"2023-07-12","close":1144.0},{"date":"2023-07-13","close":1134.0},{"date":"2023-07-14","close":1102.0},{"date":"2023-07-17","close":1098.0},{"date":"2023-07-18","close":1051.0},{"date":"2023-07-19","close":1051.0},{"date":"2023-07-20","close":1115.0},{"date":"2023-07-21","close":1068.0},{"date":"2023-07-24","close":1012.0},{"date":"2023-07-25","close":1000.0},{"date":"2023-07-26","close":959.0},{"date":"2023-07-27","close":992.0},{"date":"2023-07-28","close":1007.0},{"date":"2023-07-31","close":1030.0},{"date":"2023-08-01","close":1022.0},{"date":"2023-08-02","close":1021.0},{"date":"2023-08-03","close":999.0},{"date":"2023-08-04","close":1019.0},{"date":"2023-08-07","close":983.0},{"date":"2023-08-08","close":953.0},{"date":"2023-08-09","close":1003.0},{"date":"2023-08-10","close":981.0},{"date":"2023-08-11","close":971.0},{"date":"2023-08-14","close":950.0},{"date":"2023-08-16","close":928.0},{"date":"2023-08-17","close":914.0},{"date":"2023-08-18","close":903.0},{"date":"2023-08-21","close":929.0},{"date":"2023-08-22","close":925.0},{"date":"2023-08-23","close":920.0},{"date":"2023-08-24","close":915.0},{"date":"2023-08-25","close":888.0},{"date":"2023-08-28","close":885.0},{"date":"2023-08-29","close":901.0},{"date":"2023-08-30","close":914.0},{"date":"2023-08-31","close":905.0},{"date":"2023-09-01","close":912.0},{"date":"2023-09-04","close":913.0},{"date":"2023-09-05","close":900.0},{"date":"2023-09-06","close":888.0},{"date":"2023-09-07","close":869.0},{"date":"2023-09-08","close":865.0},{"date":"2023-09-11","close":869.0},{"date":"2023-09-12","close":958.0},{"date":"2023-09-13","close":964.0},{"date":"2023-09-14","close":907.0},{"date":"2023-09-15","close":904.0},{"date":"2023-09-18","close":869.0},{"date":"2023-09-19","close":833.0},{"date":"2023-09-20","close":822.0},{"date":"2023-09-21","close":823.0},{"date":"2023-09-22","close":790.0},{"date":"2023-09-25","close":783.0},{"date":"2023-09-26","close":786.0},{"date":"2023-09-27","close":808.0},{"date":"2023-10-04","close":780.0},{"date":"2023-10-05","close":780.0},{"date":"2023-10-06","close":804.0},{"date":"2023-10-10","close":808.0},{"date":"2023-10-11","close":810.0},{"date":"2023-10-12","close":814.0},{"date":"2023-10-13","close":820.0},{"date":"2023-10-16","close":810.0},{"date":"2023-10-17","close":805.0},{"date":"2023-10-18","close":799.0},{"date":"2023-10-19","close":785.0},{"date":"2023-10-20","close":795.0},{"date":"2023-10-23","close":794.0},{"date":"2023-10-24","close":819.0},{"date":"2023-10-25","close":825.0},{"date":"2023-10-26","close":824.0},{"date":"2023-10-27","close":820.0},{"date":"2023-10-30","close":818.0},{"date":"2023-10-31","close":800.0},{"date":"2023-11-01","close":826.0},{"date":"2023-11-02","close":834.0},{"date":"2023-11-03","close":838.0},{"date":"2023-11-06","close":850.0},{"date":"2023-11-07","close":825.0},{"date":"2023-11-08","close":840.0},{"date":"2023-11-09","close":843.0},{"date":"2023-11-10","close":899.0},{"date":"2023-11-13","close":915.0},{"date":"2023-11-14","close":900.0},{"date":"2023-11-15","close":927.0},{"date":"2023-11-16","close":959.0},{"date":"2023-11-17","close":972.0},{"date":"2023-11-20","close":962.0},{"date":"2023-11-21","close":983.0},{"date":"2023-11-22","close":980.0},{"date":"2023-11-23","close":936.0},{"date":"2023-11-24","close":931.0},{"date":"2023-11-27","close":988.0},{"date":"2023-11-28","close":940.0},{"date":"2023-11-29","close":947.0},{"date":"2023-11-30","close":959.0},{"date":"2023-12-01","close":940.0},{"date":"2023-12-04","close":963.0},{"date":"2023-12-05","close":961.0},{"date":"2023-12-06","close":960.0},{"date":"2023-12-07","close":931.0},{"date":"2023-12-08","close":947.0},{"date":"2023-12-11","close":969.0},{"date":"2023-12-12","close":969.0},{"date":"2023-12-13","close":951.0},{"date":"2023-12-14","close":900.0},{"date":"2023-12-15","close":900.0},{"date":"2023-12-18","close":930.0},{"date":"2023-12-19","close":929.0},{"date":"2023-12-20","close":930.0},{"date":"2023-12-21","close":913.0},{"date":"2023-12-22","close":929.0},{"date":"2023-12-26","close":923.0},{"date":"2023-12-27","close":911.0},{"date":"2023-12-28","close":920.0},{"date":"2024-01-02","close":920.0},{"date":"2024-01-03","close":911.0},{"date":"2024-01-04","close":910.0},{"date":"2024-01-05","close":914.0},{"date":"2024-01-08","close":932.0},{"date":"2024-01-09","close":932.0},{"date":"2024-01-10","close":917.0},{"date":"2024-01-11","close":912.0},{"date":"2024-01-12","close":910.0},{"date":"2024-01-15","close":910.0},{"date":"2024-01-16","close":909.0},{"date":"2024-01-17","close":895.0},{"date":"2024-01-18","close":886.0},{"date":"2024-01-19","close":902.0},{"date":"2024-01-22","close":870.0},{"date":"2024-01-23","close":890.0},{"date":"2024-01-24","close":880.0},{"date":"2024-01-25","close":862.0},{"date":"2024-01-26","close":872.0},{"date":"2024-01-29","close":847.0},{"date":"2024-01-30","close":821.0},{"date":"2024-01-31","close":810.0},{"date":"2024-02-01","close":781.0},{"date":"2024-02-02","close":783.0},{"date":"2024-02-05","close":792.0},{"date":"2024-02-06","close":807.0},{"date":"2024-02-07","close":787.0},{"date":"2024-02-08","close":795.0},{"date":"2024-02-13","close":819.0},{"date":"2024-02-14","close":822.0},{"date":"2024-02-15","close":843.0},{"date":"2024-02-16","close":814.0},{"date":"2024-02-19","close":816.0},{"date":"2024-02-20","close":845.0},{"date":"2024-02-21","close":834.0},{"date":"2024-02-22","close":812.0},{"date":"2024-02-23","close":808.0},{"date":"2024-02-26","close":809.0},{"date":"2024-02-27","close":798.0},{"date":"2024-02-28","close":803.0},{"date":"2024-02-29","close":811.0},{"date":"2024-03-04","close":840.0},{"date":"2024-03-05","close":843.0},{"date":"2024-03-06","close":845.0},{"date":"2024-03-07","close":818.0},{"date":"2024-03-08","close":811.0},{"date":"2024-03-11","close":812.0},{"date":"2024-03-12","close":790.0},{"date":"2024-03-13","close":797.0},{"date":"2024-03-14","close":793.0},{"date":"2024-03-15","close":779.0},{"date":"2024-03-18","close":786.0},{"date":"2024-03-19","close":793.0},{"date":"2024-03-20","close":790.0},{"date":"2024-03-21","close":789.0},{"date":"2024-03-22","close":795.0},{"date":"2024-03-25","close":810.0},{"date":"2024-03-26","close":799.0},{"date":"2024-03-27","close":804.0},{"date":"2024-03-28","close":800.0},{"date":"2024-03-29","close":795.0},{"date":"2024-04-01","close":801.0},{"date":"2024-04-02","close":793.0},{"date":"2024-04-03","close":797.0},{"date":"2024-04-04","close":803.0},{"date":"2024-04-05","close":795.0},{"date":"2024-04-08","close":796.0},{"date":"2024-04-09","close":788.0},{"date":"2024-04-11","close":778.0},{"date":"2024-04-12","close":776.0},{"date":"2024-04-15","close":775.0},{"date":"2024-04-16","close":762.0},{"date":"2024-04-17","close":764.0},{"date":"2024-04-18","close":769.0},{"date":"2024-04-19","close":767.0},{"date":"2024-04-22","close":747.0},{"date":"2024-04-23","close":735.0},{"date":"2024-04-24","close":736.0},{"date":"2024-04-25","close":740.0},{"date":"2024-04-26","close":720.0},{"date":"2024-04-29","close":754.0},{"date":"2024-04-30","close":740.0},{"date":"2024-05-02","close":735.0},{"date":"2024-05-03","close":741.0},{"date":"2024-05-07","close":758.0},{"date":"2024-05-08","close":765.0},{"date":"2024-05-09","close":758.0},{"date":"2024-05-10","close":748.0},{"date":"2024-05-13","close":760.0},{"date":"2024-05-14","close":782.0},{"date":"2024-05-16","close":760.0},{"date":"2024-05-17","close":754.0},{"date":"2024-05-20","close":758.0},{"date":"2024-05-21","close":724.0},{"date":"2024-05-22","close":720.0},{"date":"2024-05-23","close":693.0},{"date":"2024-05-24","close":690.0},{"date":"2024-05-27","close":670.0},{"date":"2024-05-28","close":670.0},{"date":"2024-05-29","close":644.0},{"date":"2024-05-30","close":646.0},{"date":"2024-05-31","close":631.0},{"date":"2024-06-03","close":652.0},{"date":"2024-06-04","close":641.0},{"date":"2024-06-05","close":833.0},{"date":"2024-06-07","close":814.0},{"date":"2024-06-10","close":763.0},{"date":"2024-06-11","close":894.0},{"date":"2024-06-12","close":830.0},{"date":"2024-06-13","close":802.0},{"date":"2024-06-14","close":774.0},{"date":"2024-06-17","close":745.0},{"date":"2024-06-18","close":733.0},{"date":"2024-06-19","close":709.0},{"date":"2024-06-20","close":715.0},{"date":"2024-06-21","close":700.0},{"date":"2024-06-24","close":724.0},{"date":"2024-06-25","close":707.0},{"date":"2024-06-26","close":697.0},{"date":"2024-06-27","close":706.0},{"date":"2024-06-28","close":695.0},{"date":"2024-07-01","close":700.0},{"date":"2024-07-02","close":663.0},{"date":"2024-07-03","close":663.0},{"date":"2024-07-04","close":656.0},{"date":"2024-07-05","close":676.0},{"date":"2024-07-08","close":665.0},{"date":"2024-07-09","close":662.0},{"date":"2024-07-10","close":655.0},{"date":"2024-07-11","close":647.0},{"date":"2024-07-12","close":604.0},{"date":"2024-07-15","close":610.0},{"date":"2024-07-16","close":603.0},{"date":"2024-07-17","close":600.0},{"date":"2024-07-18","close":597.0},{"date":"2024-07-19","close":585.0},{"date":"2024-07-22","close":566.0},{"date":"2024-07-23","close":582.0},{"date":"2024-07-24","close":578.0},{"date":"2024-07-25","close":573.0},{"date":"2024-07-26","close":662.0},{"date":"2024-07-29","close":617.0},{"date":"2024-07-30","close":683.0},{"date":"2024-07-31","close":657.0},{"date":"2024-08-01","close":647.0},{"date":"2024-08-02","close":603.0},{"date":"2024-08-05","close":587.0},{"date":"2024-08-06","close":585.0},{"date":"2024-08-07","close":589.0},{"date":"2024-08-08","close":575.0},{"date":"2024-08-09","close":580.0},{"date":"2024-08-12","close":603.0},{"date":"2024-08-13","close":596.0},{"date":"2024-08-14","close":596.0},{"date":"2024-08-16","close":774.0},{"date":"2024-08-19","close":1006.0},{"date":"2024-08-20","close":870.0},{"date":"2024-08-21","close":805.0},{"date":"2024-08-22","close":760.0},{"date":"2024-08-23","close":738.0},{"date":"2024-08-26","close":677.0},{"date":"2024-08-27","close":651.0},{"date":"2024-08-28","close":626.0},{"date":"2024-08-29","close":633.0},{"date":"2024-08-30","close":625.0},{"date":"2024-09-02","close":613.0},{"date":"2024-09-03","close":606.0},{"date":"2024-09-04","close":586.0},{"date":"2024-09-05","close":578.0},{"date":"2024-09-06","close":583.0},{"date":"2024-09-09","close":614.0},{"date":"2024-09-10","close":596.0},{"date":"2024-09-11","close":635.0},{"date":"2024-09-12","close":625.0},{"date":"2024-09-13","close":621.0},{"date":"2024-09-19","close":602.0},{"date":"2024-09-20","close":605.0},{"date":"2024-09-23","close":612.0},{"date":"2024-09-24","close":612.0},{"date":"2024-09-25","close":615.0},{"date":"2024-09-26","close":625.0},{"date":"2024-09-27","close":619.0},{"date":"2024-09-30","close":615.0},{"date":"2024-10-02","close":615.0},{"date":"2024-10-04","close":606.0},{"date":"2024-10-07","close":605.0},{"date":"2024-10-08","close":600.0},{"date":"2024-10-10","close":607.0},{"date":"2024-10-11","close":599.0},{"date":"2024-10-14","close":617.0},{"date":"2024-10-15","close":608.0},{"date":"2024-10-16","close":595.0},{"date":"2024-10-17","close":601.0},{"date":"2024-10-18","close":610.0},{"date":"2024-10-21","close":608.0},{"date":"2024-10-22","close":597.0},{"date":"2024-10-23","close":600.0},{"date":"2024-10-24","close":596.0},{"date":"2024-10-25","close":592.0},{"date":"2024-10-28","close":593.0},{"date":"2024-10-29","close":591.0},{"date":"2024-10-30","close":590.0},{"date":"2024-10-31","close":590.0},{"date":"2024-11-01","close":587.0},{"date":"2024-11-04","close":590.0},{"date":"2024-11-05","close":586.0},{"date":"2024-11-06","close":595.0},{"date":"2024-11-07","close":590.0},{"date":"2024-11-08","close":597.0},{"date":"2024-11-11","close":589.0},{"date":"2024-11-12","close":557.0},{"date":"2024-11-13","close":568.0},{"date":"2024-11-14","close":562.0},{"date":"2024-11-15","close":558.0},{"date":"2024-11-18","close":558.0},{"date":"2024-11-19","close":568.0},{"date":"2024-11-20","close":562.0},{"date":"2024-11-21","close":567.0},{"date":"2024-11-22","close":549.0},{"date":"2024-11-25","close":551.0},{"date":"2024-11-26","close":553.0},{"date":"2024-11-27","close":549.0},{"date":"2024-11-28","close":540.0},{"date":"2024-11-29","close":576.0},{"date":"2024-12-02","close":548.0},{"date":"2024-12-03","close":563.0},{"date":"2024-12-04","close":546.0},{"date":"2024-12-05","close":541.0},{"date":"2024-12-06","close":521.0},{"date":"2024-12-09","close":465.0},{"date":"2024-12-10","close":492.0},{"date":"2024-12-11","close":500.0},{"date":"2024-12-12","close":511.0},{"date":"2024-12-13","close":664.0},{"date":"2024-12-16","close":600.0},{"date":"2024-12-17","close":573.0},{"date":"2024-12-18","close":576.0},{"date":"2024-12-19","close":581.0},{"date":"2024-12-20","close":560.0},{"date":"2024-12-23","close":559.0},{"date":"2024-12-24","close":542.0},{"date":"2024-12-26","close":542.0},{"date":"2024-12-27","close":542.0},{"date":"2024-12-30","close":541.0},{"date":"2025-01-02","close":562.0},{"date":"2025-01-03","close":563.0},{"date":"2025-01-06","close":574.0},{"date":"2025-01-07","close":572.0},{"date":"2025-01-08","close":581.0},{"date":"2025-01-09","close":573.0},{"date":"2025-01-10","close":559.0},{"date":"2025-01-13","close":558.0},{"date":"2025-01-14","close":558.0},{"date":"2025-01-15","close":548.0},{"date":"2025-01-16","close":552.0},{"date":"2025-01-17","close":541.0},{"date":"2025-01-20","close":545.0},{"date":"2025-01-21","close":556.0},{"date":"2025-01-22","close":535.0},{"date":"2025-01-23","close":526.0},{"date":"2025-01-24","close":534.0},{"date":"2025-01-31","close":518.0},{"date":"2025-02-03","close":511.0},{"date":"2025-02-04","close":513.0},{"date":"2025-02-05","close":520.0},{"date":"2025-02-06","close":499.0},{"date":"2025-02-07","close":504.0},{"date":"2025-02-10","close":505.0},{"date":"2025-02-11","close":494.0},{"date":"2025-02-12","close":491.0},{"date":"2025-02-13","close":484.0},{"date":"2025-02-14","close":482.0},{"date":"2025-02-17","close":486.0},{"date":"2025-02-18","close":482.0},{"date":"2025-02-19","close":481.0},{"date":"2025-02-20","close":476.0},{"date":"2025-02-21","close":473.0},{"date":"2025-02-24","close":491.0},{"date":"2025-02-25","close":491.0},{"date":"2025-02-26","close":491.0},{"date":"2025-02-27","close":494.0},{"date":"2025-02-28","close":476.0},{"date":"2025-03-04","close":466.0},{"date":"2025-03-05","close":468.0},{"date":"2025-03-06","close":461.0},{"date":"2025-03-07","close":467.0},{"date":"2025-03-10","close":467.0},{"date":"2025-03-11","close":467.0},{"date":"2025-03-12","close":464.0},{"date":"2025-03-13","close":471.0},{"date":"2025-03-14","close":476.0},{"date":"2025-03-17","close":480.0},{"date":"2025-03-18","close":484.0},{"date":"2025-03-19","close":483.0},{"date":"2025-03-20","close":472.0},{"date":"2025-03-21","close":464.0},{"date":"2025-03-24","close":464.0},{"date":"2025-03-25","close":466.0},{"date":"2025-03-26","close":466.0},{"date":"2025-03-27","close":465.0},{"date":"2025-03-28","close":460.0},{"date":"2025-03-31","close":449.0},{"date":"2025-04-01","close":459.0},{"date":"2025-04-02","close":460.0},{"date":"2025-04-03","close":462.0},{"date":"2025-04-04","close":460.0},{"date":"2025-04-07","close":455.0},{"date":"2025-04-08","close":449.0},{"date":"2025-04-09","close":443.0},{"date":"2025-04-10","close":452.0},{"date":"2025-04-11","close":455.0},{"date":"2025-04-14","close":468.0},{"date":"2025-04-15","close":483.0},{"date":"2025-04-16","close":485.0},{"date":"2025-04-17","close":480.0},{"date":"2025-04-18","close":475.0},{"date":"2025-04-21","close":471.0},{"date":"2025-04-22","close":468.0},{"date":"2025-04-23","close":475.0},{"date":"2025-04-24","close":479.0},{"date":"2025-04-25","close":475.0},{"date":"2025-04-28","close":472.0},{"date":"2025-04-29","close":493.0},{"date":"2025-04-30","close":486.0},{"date":"2025-05-02","close":475.0},{"date":"2025-05-07","close":617.0},{"date":"2025-05-08","close":549.0},{"date":"2025-05-09","close":538.0},{"date":"2025-05-12","close":549.0},{"date":"2025-05-13","close":547.0},{"date":"2025-05-14","close":548.0},{"date":"2025-05-15","close":535.0},{"date":"2025-05-16","close":520.0},{"date":"2025-05-19","close":506.0},{"date":"2025-05-20","close":503.0},{"date":"2025-05-21","close":502.0},{"date":"2025-05-22","close":516.0},{"date":"2025-05-23","close":511.0},{"date":"2025-05-26","close":510.0},{"date":"2025-05-27","close":492.0},{"date":"2025-05-28","close":493.0},{"date":"2025-05-29","close":499.0},{"date":"2025-05-30","close":503.0},{"date":"2025-06-02","close":505.0},{"date":"2025-06-04","close":507.0},{"date":"2025-06-05","close":507.0},{"date":"2025-06-09","close":517.0},{"date":"2025-06-10","close":518.0},{"date":"2025-06-11","close":507.0},{"date":"2025-06-12","close":502.0},{"date":"2025-06-13","close":500.0},{"date":"2025-06-16","close":484.0},{"date":"2025-06-17","close":490.0},{"date":"2025-06-18","close":500.0},{"date":"2025-06-19","close":516.0},{"date":"2025-06-20","close":507.0},{"date":"2025-06-23","close":506.0},{"date":"2025-06-24","close":516.0},{"date":"2025-06-25","close":507.0},{"date":"2025-06-26","close":513.0},{"date":"2025-06-27","close":491.0},{"date":"2025-06-30","close":503.0},{"date":"2025-07-01","close":506.0},{"date":"2025-07-02","close":506.0},{"date":"2025-07-03","close":510.0},{"date":"2025-07-04","close":510.0},{"date":"2025-07-07","close":500.0},{"date":"2025-07-08","close":507.0},{"date":"2025-07-09","close":509.0},{"date":"2025-07-10","close":506.0},{"date":"2025-07-11","close":504.0},{"date":"2025-07-14","close":501.0},{"date":"2025-07-15","close":501.0},{"date":"2025-07-16","close":504.0},{"date":"2025-07-17","close":497.0},{"date":"2025-07-18","close":495.0},{"date":"2025-07-21","close":497.0},{"date":"2025-07-22","close":494.0},{"date":"2025-07-23","close":488.0},{"date":"2025-07-24","close":491.0},{"date":"2025-07-25","close":473.0},{"date":"2025-07-28","close":474.0},{"date":"2025-07-29","close":479.0},{"date":"2025-07-30","close":481.0},{"date":"2025-07-31","close":490.0},{"date":"2025-08-01","close":477.0},{"date":"2025-08-04","close":478.0},{"date":"2025-08-05","close":478.0},{"date":"2025-08-06","close":482.0},{"date":"2025-08-07","close":483.0},{"date":"2025-08-08","close":479.0},{"date":"2025-08-11","close":466.0},{"date":"2025-08-12","close":474.0},{"date":"2025-08-13","close":476.0},{"date":"2025-08-14","close":482.0},{"date":"2025-08-18","close":468.0},{"date":"2025-08-19","close":467.0},{"date":"2025-08-20","close":460.0},{"date":"2025-08-21","close":465.0},{"date":"2025-08-22","close":459.0},{"date":"2025-08-25","close":468.0},{"date":"2025-08-26","close":474.0},{"date":"2025-08-27","close":475.0},{"date":"2025-08-28","close":460.0},{"date":"2025-08-29","close":464.0},{"date":"2025-09-01","close":447.0},{"date":"2025-09-02","close":459.0},{"date":"2025-09-03","close":466.0},{"date":"2025-09-04","close":472.0},{"date":"2025-09-05","close":470.0},{"date":"2025-09-08","close":470.0},{"date":"2025-09-09","close":470.0},{"date":"2025-09-10","close":455.0},{"date":"2025-09-11","close":460.0},{"date":"2025-09-12","close":474.0},{"date":"2025-09-15","close":473.0},{"date":"2025-09-16","close":468.0},{"date":"2025-09-17","close":472.0},{"date":"2025-09-18","close":479.0},{"date":"2025-09-19","close":478.0},{"date":"2025-09-22","close":469.0},{"date":"2025-09-23","close":469.0},{"date":"2025-09-24","close":471.0},{"date":"2025-09-25","close":465.0},{"date":"2025-09-26","close":459.0},{"date":"2025-09-29","close":460.0},{"date":"2025-09-30","close":501.0},{"date":"2025-10-01","close":490.0},{"date":"2025-10-02","close":485.0},{"date":"2025-10-10","close":498.0},{"date":"2025-10-13","close":508.0},{"date":"2025-10-14","close":660.0},{"date":"2025-10-15","close":583.0},{"date":"2025-10-16","close":549.0},{"date":"2025-10-17","close":537.0},{"date":"2025-10-20","close":540.0},{"date":"2025-10-21","close":524.0},{"date":"2025-10-22","close":541.0},{"date":"2025-10-23","close":523.0},{"date":"2025-10-24","close":522.0},{"date":"2025-10-27","close":517.0},{"date":"2025-10-28","close":511.0},{"date":"2025-10-29","close":500.0},{"date":"2025-10-30","close":494.0},{"date":"2025-10-31","close":495.0},{"date":"2025-11-03","close":490.0},{"date":"2025-11-04","close":496.0},{"date":"2025-11-05","close":500.0},{"date":"2025-11-06","close":503.0},{"date":"2025-11-07","close":489.0},{"date":"2025-11-10","close":492.0},{"date":"2025-11-11","close":475.0},{"date":"2025-11-12","close":495.0},{"date":"2025-11-13","close":487.0},{"date":"2025-11-14","close":486.0},{"date":"2025-11-17","close":477.0},{"date":"2025-11-18","close":487.0},{"date":"2025-11-19","close":492.0},{"date":"2025-11-20","close":501.0},{"date":"2025-11-21","close":492.0},{"date":"2025-11-24","close":482.0},{"date":"2025-11-25","close":497.0},{"date":"2025-11-26","close":487.0},{"date":"2025-11-27","close":483.0},{"date":"2025-11-28","close":484.0},{"date":"2025-12-01","close":492.0},{"date":"2025-12-02","close":493.0},{"date":"2025-12-03","close":496.0},{"date":"2025-12-04","close":491.0},{"date":"2025-12-05","close":482.0},{"date":"2025-12-08","close":478.0},{"date":"2025-12-09","close":482.0},{"date":"2025-12-10","close":482.0},{"date":"2025-12-11","close":478.0},{"date":"2025-12-12","close":476.0},{"date":"2025-12-15","close":474.0},{"date":"2025-12-16","close":471.0},{"date":"2025-12-17","close":475.0},{"date":"2025-12-18","close":466.0},{"date":"2025-12-19","close":458.0},{"date":"2025-12-22","close":461.0},{"date":"2025-12-23","close":467.0},{"date":"2025-12-24","close":465.0},{"date":"2025-12-26","close":437.0},{"date":"2025-12-29","close":437.0},{"date":"2025-12-30","close":457.0},{"date":"2026-01-02","close":484.0},{"date":"2026-01-05","close":490.0},{"date":"2026-01-06","close":485.0},{"date":"2026-01-07","close":488.0},{"date":"2026-01-08","close":485.0},{"date":"2026-01-09","close":499.0},{"date":"2026-01-12","close":502.0},{"date":"2026-01-13","close":501.0},{"date":"2026-01-14","close":501.0},{"date":"2026-01-15","close":503.0},{"date":"2026-01-16","close":500.0},{"date":"2026-01-19","close":495.0},{"date":"2026-01-20","close":554.0},{"date":"2026-01-21","close":527.0},{"date":"2026-01-22","close":527.0},{"date":"2026-01-23","close":518.0},{"date":"2026-01-26","close":525.0},{"date":"2026-01-27","close":518.0},{"date":"2026-01-28","close":500.0},{"date":"2026-01-29","close":490.0},{"date":"2026-01-30","close":465.0},{"date":"2026-02-02","close":449.0},{"date":"2026-02-03","close":463.0},{"date":"2026-02-04","close":472.0},{"date":"2026-02-05","close":470.0},{"date":"2026-02-06","close":472.0},{"date":"2026-02-09","close":944.0},{"date":"2026-02-10","close":932.0},{"date":"2026-02-11","close":954.0},{"date":"2026-02-12","close":952.0},{"date":"2026-02-13","close":870.0},{"date":"2026-02-19","close":772.0},{"date":"2026-02-20","close":720.0},{"date":"2026-02-23","close":800.0},{"date":"2026-02-24","close":1040.0},{"date":"2026-02-25","close":926.0},{"date":"2026-02-26","close":862.0},{"date":"2026-02-27","close":896.0},{"date":"2026-03-03","close":830.0},{"date":"2026-03-04","close":786.0},{"date":"2026-03-05","close":804.0},{"date":"2026-03-06","close":846.0},{"date":"2026-03-09","close":792.0},{"date":"2026-03-10","close":792.0},{"date":"2026-03-11","close":804.0},{"date":"2026-03-12","close":796.0},{"date":"2026-03-13","close":784.0},{"date":"2026-03-16","close":768.0},{"date":"2026-03-17","close":778.0},{"date":"2026-03-18","close":774.0},{"date":"2026-03-19","close":794.0},{"date":"2026-03-20","close":772.0},{"date":"2026-03-23","close":744.0},{"date":"2026-03-24","close":742.0},{"date":"2026-03-25","close":760.0},{"date":"2026-03-26","close":774.0},{"date":"2026-03-27","close":776.0},{"date":"2026-03-30","close":790.0},{"date":"2026-03-31","close":774.0},{"date":"2026-04-01","close":792.0},{"date":"2026-04-02","close":764.0},{"date":"2026-04-03","close":774.0},{"date":"2026-04-06","close":722.0},{"date":"2026-04-07","close":650.0},{"date":"2026-04-08","close":660.0},{"date":"2026-04-09","close":660.0},{"date":"2026-04-10","close":660.0},{"date":"2026-04-13","close":660.0},{"date":"2026-04-14","close":660.0},{"date":"2026-04-15","close":660.0},{"date":"2026-04-16","close":660.0},{"date":"2026-04-17","close":660.0},{"date":"2026-04-20","close":660.0},{"date":"2026-04-21","close":660.0},{"date":"2026-04-22","close":660.0},{"date":"2026-04-23","close":660.0},{"date":"2026-04-24","close":660.0},{"date":"2026-04-27","close":660.0},{"date":"2026-04-28","close":660.0},{"date":"2026-04-29","close":660.0},{"date":"2026-04-30","close":660.0},{"date":"2026-05-04","close":858.0},{"date":"2026-05-06","close":1115.0},{"date":"2026-05-07","close":1119.0},{"date":"2026-05-08","close":1153.0},{"date":"2026-05-11","close":1023.0},{"date":"2026-05-12","close":953.0},{"date":"2026-05-13","close":914.0},{"date":"2026-05-14","close":857.0},{"date":"2026-05-15","close":1114.0},{"date":"2026-05-18","close":954.0},{"date":"2026-05-19","close":889.0},{"date":"2026-05-20","close":968.0},{"date":"2026-05-21","close":951.0},{"date":"2026-05-22","close":957.0},{"date":"2026-05-26","close":975.0},{"date":"2026-05-27","close":908.0},{"date":"2026-05-28","close":890.0},{"date":"2026-05-29","close":798.0},{"date":"2026-06-01","close":751.0},{"date":"2026-06-02","close":1466.0},{"date":"2026-06-04","close":1468.0},{"date":"2026-06-05","close":1435.0},{"date":"2026-06-08","close":1323.0},{"date":"2026-06-09","close":1366.0},{"date":"2026-06-10","close":1325.0},{"date":"2026-06-11","close":1287.0},{"date":"2026-06-12","close":1543.0},{"date":"2026-06-15","close":1314.0},{"date":"2026-06-16","close":1337.0},{"date":"2026-06-17","close":1350.0},{"date":"2026-06-18","close":1273.0},{"date":"2026-06-19","close":1262.0},{"date":"2026-06-22","close":1264.0},{"date":"2026-06-23","close":1179.0},{"date":"2026-06-24","close":1152.0},{"date":"2026-06-25","close":1061.0},{"date":"2026-06-26","close":1285.0},{"date":"2026-06-29","close":1102.0},{"date":"2026-06-30","close":1102.0},{"date":"2026-07-01","close":1102.0},{"date":"2026-07-02","close":1102.0},{"date":"2026-07-03","close":1102.0},{"date":"2026-07-06","close":1102.0},{"date":"2026-07-07","close":1102.0},{"date":"2026-07-08","close":1102.0},{"date":"2026-07-09","close":1102.0},{"date":"2026-07-10","close":1102.0},{"date":"2026-07-13","close":1102.0},{"date":"2026-07-14","close":1102.0},{"date":"2026-07-15","close":1102.0},{"date":"2026-07-16","close":1102.0},{"date":"2026-07-20","close":1102.0},{"date":"2026-07-21","close":1102.0},{"date":"2026-07-22","close":1102.0},{"date":"2026-07-23","close":1100.0},{"date":"2026-07-24","close":1057.0},{"date":"2026-07-27","close":1087.0},{"date":"2026-07-28","close":1045.0},{"date":"2026-07-29","close":994.0},{"date":"2026-07-30","close":966.0},{"date":"2026-07-31","close":902.0},{"date":"2026-08-03","close":1172.0},{"date":"2026-08-04","close":1040.0},{"date":"2026-08-05","close":1063.0},{"date":"2026-08-06","close":1192.0},{"date":"2026-08-07","close":1215.0},{"date":"2026-08-10","close":1241.0},{"date":"2026-08-11","close":1310.0},{"date":"2026-08-12","close":1260.0},{"date":"2026-08-13","close":1404.0},{"date":"2026-08-14","close":1513.0},{"date":"2026-08-18","close":1966.0},{"date":"2026-08-19","close":1377.0},{"date":"2026-08-20","close":1309.0},{"date":"2026-08-21","close":1236.0},{"date":"2026-08-24","close":1276.0},{"date":"2026-08-25","close":1249.0},{"date":"2026-08-26","close":1243.0},{"date":"2026-08-27","close":1224.0},{"date":"2026-08-28","close":1206.0},{"date":"2026-08-31","close":1120.0},{"date":"2026-09-01","close":1107.0},{"date":"2026-09-02","close":1109.0},{"date":"2026-09-03","close":1070.0},{"date":"2026-09-04","close":1132.0},{"date":"2026-09-07","close":1279.0},{"date":"2026-09-08","close":1261.0},{"date":"2026-09-09","close":1231.0},{"date":"2026-09-10","close":1295.0},{"date":"2026-09-11","close":1599.0},{"date":"2026-09-14","close":1715.0},{"date":"2026-09-15","close":1473.0},{"date":"2026-09-16","close":1366.0},{"date":"2026-09-17","close":1365.0},{"date":"2026-09-18","close":1281.0},{"date":"2026-09-21","close":1409.0},{"date":"2026-09-22","close":1382.0},{"date":"2026-09-23","close":1329.0},{"date":"2026-09-28","close":1274.0},{"date":"2026-09-29","close":1336.0},{"date":"2026-09-30","close":1272.0},{"date":"2026-10-01","close":1264.0},{"date":"2026-10-02","close":1462.0},{"date":"2026-10-06","close":1709.0},{"date":"2026-10-07","close":1724.0},{"date":"2026-10-08","close":1710.0},{"date":"2026-10-12","close":1800.0},{"date":"2026-10-13","close":1611.0},{"date":"2026-10-14","close":1743.0},{"date":"2026-10-15","close":1802.0},{"date":"2026-10-16","close":1700.0},{"date":"2026-10-19","close":1555.0},{"date":"2026-10-20","close":1480.0},{"date":"2026-10-21","close":1464.0},{"date":"2026-10-22","close":1366.0},{"date":"2026-10-23","close":1376.0}],"chart_data":[{"date":"2024-10-23","open":595,"high":606,"low":590,"close":600,"volume":71736,"rsi_14":42.57,"sma_20":608.3,"sma_60":631.8,"sma_120":669.09},{"date":"2024-10-24","open":598,"high":603,"low":595,"close":596,"volume":98665,"rsi_14":40.95,"sma_20":607.5,"sma_60":632.03,"sma_120":667.92},{"date":"2024-10-25","open":595,"high":606,"low":588,"close":592,"volume":104743,"rsi_14":43.0,"sma_20":606.5,"sma_60":632.27,"sma_120":666.69},{"date":"2024-10-28","open":592,"high":605,"low":591,"close":593,"volume":66304,"rsi_14":44.0,"sma_20":605.4,"sma_60":632.6,"sma_120":665.63},{"date":"2024-10-29","open":593,"high":597,"low":586,"close":591,"volume":54651,"rsi_14":45.36,"sma_20":603.7,"sma_60":631.42,"sma_120":664.27},{"date":"2024-10-30","open":587,"high":595,"low":587,"close":590,"volume":28644,"rsi_14":40.66,"sma_20":602.25,"sma_60":630.97,"sma_120":663.02},{"date":"2024-10-31","open":603,"high":603,"low":583,"close":590,"volume":129687,"rsi_14":44.58,"sma_20":601.0,"sma_60":629.42,"sma_120":661.82},{"date":"2024-11-01","open":583,"high":597,"low":583,"close":587,"volume":51295,"rsi_14":27.94,"sma_20":599.6,"sma_60":628.25,"sma_120":660.53},{"date":"2024-11-04","open":589,"high":598,"low":572,"close":590,"volume":71368,"rsi_14":35.48,"sma_20":598.8,"sma_60":627.3,"sma_120":659.13},{"date":"2024-11-05","open":590,"high":598,"low":581,"close":586,"volume":30909,"rsi_14":41.51,"sma_20":597.85,"sma_60":627.02,"sma_120":657.64},{"date":"2024-11-06","open":585,"high":595,"low":585,"close":595,"volume":67051,"rsi_14":44.64,"sma_20":597.6,"sma_60":627.15,"sma_120":656.28},{"date":"2024-11-07","open":595,"high":598,"low":580,"close":590,"volume":56659,"rsi_14":30.77,"sma_20":596.75,"sma_60":627.23,"sma_120":654.97},{"date":"2024-11-08","open":586,"high":600,"low":584,"close":597,"volume":61407,"rsi_14":40.35,"sma_20":596.65,"sma_60":627.37,"sma_120":653.61},{"date":"2024-11-11","open":597,"high":597,"low":585,"close":589,"volume":42774,"rsi_14":42.59,"sma_20":595.25,"sma_60":627.6,"sma_120":652.0},{"date":"2024-11-12","open":587,"high":589,"low":546,"close":557,"volume":174432,"rsi_14":24.1,"sma_20":592.7,"sma_60":627.22,"sma_120":650.31},{"date":"2024-11-13","open":552,"high":582,"low":543,"close":568,"volume":48842,"rsi_14":34.44,"sma_20":591.35,"sma_60":626.63,"sma_120":648.76},{"date":"2024-11-14","open":564,"high":588,"low":561,"close":562,"volume":64105,"rsi_14":33.7,"sma_20":589.4,"sma_60":626.07,"sma_120":647.12},{"date":"2024-11-15","open":547,"high":573,"low":547,"close":558,"volume":74780,"rsi_14":31.58,"sma_20":586.8,"sma_60":625.43,"sma_120":645.74},{"date":"2024-11-18","open":559,"high":571,"low":551,"close":558,"volume":56114,"rsi_14":32.26,"sma_20":584.3,"sma_60":621.83,"sma_120":644.39},{"date":"2024-11-19","open":570,"high":570,"low":550,"close":568,"volume":67625,"rsi_14":39.22,"sma_20":582.85,"sma_60":614.53,"sma_120":643.35},{"date":"2024-11-20","open":562,"high":564,"low":550,"close":562,"volume":61018,"rsi_14":37.04,"sma_20":580.95,"sma_60":609.4,"sma_120":642.28},{"date":"2024-11-21","open":553,"high":580,"low":547,"close":567,"volume":62258,"rsi_14":40.91,"sma_20":579.5,"sma_60":605.43,"sma_120":641.42},{"date":"2024-11-22","open":597,"high":597,"low":549,"close":549,"volume":48586,"rsi_14":33.6,"sma_20":577.35,"sma_60":601.92,"sma_120":640.42},{"date":"2024-11-25","open":550,"high":578,"low":550,"close":551,"volume":75596,"rsi_14":35.77,"sma_20":575.25,"sma_60":598.8,"sma_120":639.64},{"date":"2024-11-26","open":563,"high":571,"low":550,"close":553,"volume":59574,"rsi_14":31.9,"sma_20":573.35,"sma_60":596.73,"sma_120":638.87},{"date":"2024-11-27","open":553,"high":572,"low":549,"close":549,"volume":32070,"rsi_14":32.17,"sma_20":571.3,"sma_60":595.03,"sma_120":638.18},{"date":"2024-11-28","open":568,"high":568,"low":518,"close":540,"volume":50109,"rsi_14":25.64,"sma_20":568.8,"sma_60":593.6,"sma_120":637.25},{"date":"2024-11-29","open":539,"high":634,"low":536,"close":576,"volume":617731,"rsi_14":45.52,"sma_20":568.25,"sma_60":592.65,"sma_120":636.71},{"date":"2024-12-02","open":570,"high":572,"low":545,"close":548,"volume":162699,"rsi_14":46.81,"sma_20":566.15,"sma_60":591.37,"sma_120":634.33},{"date":"2024-12-03","open":545,"high":587,"low":544,"close":563,"volume":198573,"rsi_14":48.28,"sma_20":565.0,"sma_60":590.53,"sma_120":632.24},{"date":"2024-12-04","open":558,"high":558,"low":533,"close":546,"volume":84578,"rsi_14":44.87,"sma_20":562.55,"sma_60":589.53,"sma_120":630.43},{"date":"2024-12-05","open":543,"high":565,"low":539,"close":541,"volume":105200,"rsi_14":44.59,"sma_20":560.1,"sma_60":588.78,"sma_120":627.49},{"date":"2024-12-06","open":537,"high":568,"low":521,"close":521,"volume":179826,"rsi_14":39.55,"sma_20":556.3,"sma_60":587.83,"sma_120":624.92},{"date":"2024-12-09","open":516,"high":520,"low":465,"close":465,"volume":386515,"rsi_14":26.91,"sma_20":550.1,"sma_60":585.87,"sma_120":622.11},{"date":"2024-12-10","open":465,"high":496,"low":465,"close":492,"volume":201532,"rsi_14":35.66,"sma_20":546.85,"sma_60":583.83,"sma_120":619.76},{"date":"2024-12-11","open":495,"high":523,"low":495,"close":500,"volume":119168,"rsi_14":36.44,"sma_20":543.45,"sma_60":582.23,"sma_120":617.72},{"date":"2024-12-12","open":501,"high":516,"low":500,"close":511,"volume":75656,"rsi_14":42.08,"sma_20":540.9,"sma_60":580.17,"sma_120":615.87},{"date":"2024-12-13","open":512,"high":664,"low":512,"close":664,"volume":5723517,"rsi_14":64.45,"sma_20":546.2,"sma_60":580.82,"sma_120":615.49},{"date":"2024-12-16","open":705,"high":706,"low":505,"close":600,"volume":3392573,"rsi_14":55.19,"sma_20":548.3,"sma_60":580.47,"sma_120":614.53},{"date":"2024-12-17","open":591,"high":620,"low":572,"close":573,"volume":686543,"rsi_14":52.52,"sma_20":548.55,"sma_60":579.98,"sma_120":613.48},{"date":"2024-12-18","open":585,"high":605,"low":567,"close":576,"volume":430143,"rsi_14":53.83,"sma_20":549.25,"sma_60":579.5,"sma_120":612.24},{"date":"2024-12-19","open":588,"high":589,"low":555,"close":581,"volume":263970,"rsi_14":50.57,"sma_20":549.95,"sma_60":578.98,"sma_120":611.19},{"date":"2024-12-20","open":594,"high":594,"low":550,"close":560,"volume":200007,"rsi_14":51.39,"sma_20":550.5,"sma_60":578.12,"sma_120":610.05},{"date":"2024-12-23","open":560,"high":594,"low":546,"close":559,"volume":174620,"rsi_14":49.52,"sma_20":550.9,"sma_60":577.18,"sma_120":608.83},{"date":"2024-12-24","open":562,"high":565,"low":541,"close":542,"volume":93867,"rsi_14":49.52,"sma_20":550.35,"sma_60":575.8,"sma_120":607.55},{"date":"2024-12-26","open":542,"high":560,"low":525,"close":542,"volume":140515,"rsi_14":50.12,"sma_20":550.0,"sma_60":574.52,"sma_120":606.23},{"date":"2024-12-27","open":539,"high":550,"low":521,"close":542,"volume":122414,"rsi_14":52.67,"sma_20":550.1,"sma_60":573.3,"sma_120":605.23},{"date":"2024-12-30","open":555,"high":555,"low":539,"close":541,"volume":69237,"rsi_14":61.24,"sma_20":548.35,"sma_60":572.07,"sma_120":604.21},{"date":"2025-01-02","open":545,"high":566,"low":544,"close":562,"volume":131505,"rsi_14":60.54,"sma_20":549.05,"sma_60":571.33,"sma_120":603.42},{"date":"2025-01-03","open":566,"high":576,"low":559,"close":563,"volume":163863,"rsi_14":59.69,"sma_20":549.05,"sma_60":570.63,"sma_120":602.48},{"date":"2025-01-06","open":564,"high":574,"low":560,"close":574,"volume":105451,"rsi_14":59.69,"sma_20":550.45,"sma_60":570.2,"sma_120":601.73},{"date":"2025-01-07","open":574,"high":579,"low":563,"close":572,"volume":86592,"rsi_14":23.56,"sma_20":552.0,"sma_60":569.62,"sma_120":600.98},{"date":"2025-01-08","open":576,"high":609,"low":565,"close":581,"volume":405121,"rsi_14":42.02,"sma_20":555.0,"sma_60":569.32,"sma_120":600.36},{"date":"2025-01-09","open":581,"high":581,"low":550,"close":573,"volume":250741,"rsi_14":50.0,"sma_20":560.4,"sma_60":568.58,"sma_120":599.74},{"date":"2025-01-10","open":576,"high":576,"low":556,"close":559,"volume":132736,"rsi_14":42.34,"sma_20":563.75,"sma_60":567.77,"sma_120":599.37},{"date":"2025-01-13","open":559,"high":607,"low":553,"close":558,"volume":332897,"rsi_14":39.25,"sma_20":566.65,"sma_60":567.15,"sma_120":598.93},{"date":"2025-01-14","open":575,"high":575,"low":555,"close":558,"volume":94819,"rsi_14":48.84,"sma_20":569.0,"sma_60":566.43,"sma_120":598.56},{"date":"2025-01-15","open":553,"high":566,"low":548,"close":548,"volume":76036,"rsi_14":44.21,"sma_20":563.2,"sma_60":565.4,"sma_120":598.12},{"date":"2025-01-16","open":549,"high":556,"low":548,"close":552,"volume":98275,"rsi_14":56.1,"sma_20":560.8,"sma_60":564.47,"sma_120":597.75},{"date":"2025-01-17","open":554,"high":554,"low":540,"close":541,"volume":124027,"rsi_14":49.46,"sma_20":559.2,"sma_60":563.53,"sma_120":597.38},{"date":"2025-01-20","open":538,"high":549,"low":538,"close":545,"volume":45101,"rsi_14":51.55,"sma_20":557.65,"sma_60":562.62,"sma_120":597.21},{"date":"2025-01-21","open":545,"high":587,"low":545,"close":556,"volume":63758,"rsi_14":57.01,"sma_20":556.4,"sma_60":561.95,"sma_120":596.99},{"date":"2025-01-22","open":550,"high":564,"low":534,"close":535,"volume":125337,"rsi_14":37.38,"sma_20":555.15,"sma_60":561.0,"sma_120":596.63},{"date":"2025-01-23","open":537,"high":548,"low":525,"close":526,"volume":101454,"rsi_14":33.91,"sma_20":553.5,"sma_60":559.88,"sma_120":596.24},{"date":"2025-01-24","open":530,"high":542,"low":521,"close":534,"volume":96176,"rsi_14":32.14,"sma_20":553.1,"sma_60":558.93,"sma_120":595.17},{"date":"2025-01-31","open":548,"high":548,"low":518,"close":518,"volume":57334,"rsi_14":28.57,"sma_20":551.9,"sma_60":557.73,"sma_120":594.35},{"date":"2025-02-03","open":519,"high":524,"low":497,"close":511,"volume":161569,"rsi_14":21.77,"sma_20":550.35,"sma_60":556.42,"sma_120":592.92},{"date":"2025-02-04","open":506,"high":523,"low":498,"close":513,"volume":49127,"rsi_14":24.58,"sma_20":548.95,"sma_60":555.18,"sma_120":591.72},{"date":"2025-02-05","open":513,"high":524,"low":505,"close":520,"volume":25400,"rsi_14":32.43,"sma_20":546.85,"sma_60":554.02,"sma_120":590.66},{"date":"2025-02-06","open":515,"high":525,"low":496,"close":499,"volume":134882,"rsi_14":27.48,"sma_20":543.65,"sma_60":552.57,"sma_120":589.79},{"date":"2025-02-07","open":499,"high":517,"low":499,"close":504,"volume":51938,"rsi_14":30.15,"sma_20":540.15,"sma_60":551.05,"sma_120":589.1},{"date":"2025-02-10","open":504,"high":512,"low":489,"close":505,"volume":84890,"rsi_14":33.07,"sma_20":536.8,"sma_60":549.63,"sma_120":588.43},{"date":"2025-02-11","open":490,"high":505,"low":485,"close":494,"volume":170973,"rsi_14":28.36,"sma_20":532.45,"sma_60":547.92,"sma_120":587.64},{"date":"2025-02-12","open":494,"high":501,"low":489,"close":491,"volume":35059,"rsi_14":30.16,"sma_20":528.35,"sma_60":546.28,"sma_120":586.94},{"date":"2025-02-13","open":488,"high":491,"low":480,"close":484,"volume":90640,"rsi_14":26.36,"sma_20":524.6,"sma_60":545.07,"sma_120":586.14},{"date":"2025-02-14","open":485,"high":486,"low":475,"close":482,"volume":125577,"rsi_14":19.17,"sma_20":520.8,"sma_60":543.63,"sma_120":585.13},{"date":"2025-02-17","open":480,"high":495,"low":478,"close":486,"volume":58462,"rsi_14":26.21,"sma_20":517.2,"sma_60":542.37,"sma_120":584.22},{"date":"2025-02-18","open":493,"high":495,"low":481,"close":482,"volume":70542,"rsi_14":27.55,"sma_20":513.9,"sma_60":541.1,"sma_120":583.27},{"date":"2025-02-19","open":482,"high":495,"low":477,"close":481,"volume":67278,"rsi_14":20.88,"sma_20":510.35,"sma_60":539.82,"sma_120":580.83},{"date":"2025-02-20","open":488,"high":488,"low":469,"close":476,"volume":132531,"rsi_14":23.75,"sma_20":507.1,"sma_60":538.28,"sma_120":576.41},{"date":"2025-02-21","open":488,"high":488,"low":473,"close":473,"volume":141719,"rsi_14":25.0,"sma_20":503.5,"sma_60":536.8,"sma_120":573.1},{"date":"2025-02-24","open":471,"high":513,"low":471,"close":491,"volume":151468,"rsi_14":38.04,"sma_20":500.25,"sma_60":535.53,"sma_120":570.48},{"date":"2025-02-25","open":491,"high":495,"low":486,"close":491,"volume":28297,"rsi_14":32.94,"sma_20":498.05,"sma_60":534.57,"sma_120":568.24},{"date":"2025-02-26","open":491,"high":495,"low":484,"close":491,"volume":61644,"rsi_14":43.75,"sma_20":496.3,"sma_60":533.57,"sma_120":566.18},{"date":"2025-02-27","open":495,"high":495,"low":482,"close":494,"volume":39694,"rsi_14":41.94,"sma_20":494.3,"sma_60":532.58,"sma_120":564.66},{"date":"2025-02-28","open":492,"high":492,"low":473,"close":476,"volume":71021,"rsi_14":31.65,"sma_20":492.2,"sma_60":531.37,"sma_120":563.2},{"date":"2025-03-04","open":480,"high":485,"low":466,"close":466,"volume":82663,"rsi_14":32.05,"sma_20":489.95,"sma_60":530.13,"sma_120":561.87},{"date":"2025-03-05","open":466,"high":470,"low":461,"close":468,"volume":54067,"rsi_14":35.06,"sma_20":487.7,"sma_60":528.33,"sma_120":560.49},{"date":"2025-03-06","open":468,"high":472,"low":460,"close":461,"volume":33263,"rsi_14":35.06,"sma_20":484.75,"sma_60":526.88,"sma_120":559.12},{"date":"2025-03-07","open":461,"high":472,"low":451,"close":467,"volume":39482,"rsi_14":40.74,"sma_20":483.15,"sma_60":525.28,"sma_120":557.91},{"date":"2025-03-10","open":467,"high":474,"low":461,"close":467,"volume":28113,"rsi_14":37.66,"sma_20":481.3,"sma_60":523.97,"sma_120":556.75},{"date":"2025-03-11","open":466,"high":474,"low":449,"close":467,"volume":45888,"rsi_14":39.73,"sma_20":479.4,"sma_60":522.73,"sma_120":555.76},{"date":"2025-03-12","open":467,"high":477,"low":462,"close":464,"volume":31213,"rsi_14":38.67,"sma_20":477.9,"sma_60":521.78,"sma_120":554.81},{"date":"2025-03-13","open":470,"high":480,"low":465,"close":471,"volume":65097,"rsi_14":46.75,"sma_20":476.9,"sma_60":521.88,"sma_120":553.88},{"date":"2025-03-14","open":471,"high":480,"low":469,"close":476,"volume":45330,"rsi_14":51.9,"sma_20":476.5,"sma_60":521.62,"sma_120":552.73},{"date":"2025-03-17","open":479,"high":480,"low":466,"close":480,"volume":83324,"rsi_14":41.54,"sma_20":476.4,"sma_60":521.28,"sma_120":551.76},{"date":"2025-03-18","open":485,"high":491,"low":477,"close":484,"volume":87658,"rsi_14":44.93,"sma_20":476.3,"sma_60":520.83,"sma_120":550.5},{"date":"2025-03-19","open":489,"high":489,"low":476,"close":483,"volume":24415,"rsi_14":44.29,"sma_20":476.35,"sma_60":517.82,"sma_120":549.32},{"date":"2025-03-20","open":478,"high":484,"low":469,"close":472,"volume":62547,"rsi_14":35.9,"sma_20":475.9,"sma_60":515.68,"sma_120":548.08},{"date":"2025-03-21","open":472,"high":482,"low":464,"close":464,"volume":37197,"rsi_14":41.18,"sma_20":475.3,"sma_60":513.87,"sma_120":546.92},{"date":"2025-03-24","open":464,"high":470,"low":452,"close":464,"volume":34584,"rsi_14":48.28,"sma_20":474.85,"sma_60":512.0,"sma_120":545.75},{"date":"2025-03-25","open":464,"high":476,"low":464,"close":466,"volume":67753,"rsi_14":48.28,"sma_20":473.6,"sma_60":510.08,"sma_120":544.53},{"date":"2025-03-26","open":467,"high":475,"low":460,"close":466,"volume":47808,"rsi_14":54.9,"sma_20":472.35,"sma_60":508.52,"sma_120":543.32},{"date":"2025-03-27","open":466,"high":476,"low":458,"close":465,"volume":53784,"rsi_14":47.83,"sma_20":471.05,"sma_60":506.95,"sma_120":542.07},{"date":"2025-03-28","open":470,"high":470,"low":456,"close":460,"volume":41614,"rsi_14":43.14,"sma_20":469.35,"sma_60":505.58,"sma_120":540.69},{"date":"2025-03-31","open":460,"high":460,"low":431,"close":449,"volume":108267,"rsi_14":35.48,"sma_20":468.0,"sma_60":504.03,"sma_120":539.27},{"date":"2025-04-01","open":449,"high":471,"low":445,"close":459,"volume":40031,"rsi_14":46.38,"sma_20":467.65,"sma_60":502.65,"sma_120":537.98},{"date":"2025-04-02","open":478,"high":478,"low":448,"close":460,"volume":55208,"rsi_14":41.27,"sma_20":467.25,"sma_60":501.3,"sma_120":536.68},{"date":"2025-04-03","open":460,"high":469,"low":445,"close":462,"volume":80042,"rsi_14":38.33,"sma_20":467.3,"sma_60":499.63,"sma_120":535.48},{"date":"2025-04-04","open":463,"high":474,"low":450,"close":460,"volume":78782,"rsi_14":32.76,"sma_20":466.95,"sma_60":497.92,"sma_120":534.27},{"date":"2025-04-07","open":466,"high":466,"low":447,"close":455,"volume":82917,"rsi_14":25.42,"sma_20":466.35,"sma_60":495.93,"sma_120":533.07},{"date":"2025-04-08","open":450,"high":480,"low":444,"close":449,"volume":92567,"rsi_14":23.44,"sma_20":465.45,"sma_60":493.88,"sma_120":531.75},{"date":"2025-04-09","open":453,"high":453,"low":441,"close":443,"volume":69587,"rsi_14":25.42,"sma_20":464.4,"sma_60":491.58,"sma_120":530.45},{"date":"2025-04-10","open":458,"high":458,"low":447,"close":452,"volume":39341,"rsi_14":40.0,"sma_20":463.45,"sma_60":489.57,"sma_120":529.08},{"date":"2025-04-11","open":459,"high":484,"low":442,"close":455,"volume":78892,"rsi_14":42.86,"sma_20":462.4,"sma_60":487.83,"sma_120":527.8},{"date":"2025-04-14","open":462,"high":468,"low":455,"close":468,"volume":120548,"rsi_14":51.35,"sma_20":461.8,"sma_60":486.33,"sma_120":526.74},{"date":"2025-04-15","open":468,"high":483,"low":468,"close":483,"volume":66464,"rsi_14":59.55,"sma_20":461.75,"sma_60":485.08,"sma_120":525.76},{"date":"2025-04-16","open":497,"high":497,"low":479,"close":485,"volume":51250,"rsi_14":61.11,"sma_20":461.85,"sma_60":484.03,"sma_120":524.72},{"date":"2025-04-17","open":489,"high":490,"low":479,"close":480,"volume":23283,"rsi_14":61.11,"sma_20":462.25,"sma_60":482.83,"sma_120":523.65},{"date":"2025-04-18","open":480,"high":483,"low":471,"close":475,"volume":30612,"rsi_14":65.48,"sma_20":462.8,"sma_60":481.73,"sma_120":522.63},{"date":"2025-04-21","open":476,"high":485,"low":465,"close":471,"volume":34545,"rsi_14":57.69,"sma_20":463.15,"sma_60":480.5,"sma_120":521.56},{"date":"2025-04-22","open":474,"high":474,"low":460,"close":468,"volume":64274,"rsi_14":55.0,"sma_20":463.25,"sma_60":479.03,"sma_120":520.49},{"date":"2025-04-23","open":477,"high":477,"low":468,"close":475,"volume":106384,"rsi_14":57.65,"sma_20":463.7,"sma_60":478.03,"sma_120":519.52},{"date":"2025-04-24","open":486,"high":486,"low":471,"close":479,"volume":32168,"rsi_14":60.92,"sma_20":464.4,"sma_60":477.25,"sma_120":518.57},{"date":"2025-04-25","open":479,"high":479,"low":470,"close":475,"volume":60655,"rsi_14":61.63,"sma_20":465.15,"sma_60":476.27,"sma_120":517.6},{"date":"2025-04-28","open":483,"high":483,"low":471,"close":472,"volume":36389,"rsi_14":63.86,"sma_20":466.3,"sma_60":475.5,"sma_120":516.62},{"date":"2025-04-29","open":472,"high":562,"low":470,"close":493,"volume":2128344,"rsi_14":75.51,"sma_20":468.0,"sma_60":475.2,"sma_120":515.81},{"date":"2025-04-30","open":498,"high":502,"low":480,"close":486,"volume":139053,"rsi_14":67.71,"sma_20":469.3,"sma_60":474.75,"sma_120":514.97},{"date":"2025-05-02","open":486,"high":489,"low":470,"close":475,"volume":202998,"rsi_14":59.62,"sma_20":469.95,"sma_60":474.0,"sma_120":514.01},{"date":"2025-05-07","open":479,"high":617,"low":479,"close":617,"volume":7856188,"rsi_14":81.97,"sma_20":477.8,"sma_60":475.97,"sma_120":514.27},{"date":"2025-05-08","open":602,"high":671,"low":549,"close":549,"volume":6796135,"rsi_14":61.54,"sma_20":482.5,"sma_60":476.72,"sma_120":513.88},{"date":"2025-05-09","open":559,"high":562,"low":516,"close":538,"volume":921119,"rsi_14":58.98,"sma_20":486.95,"sma_60":477.27,"sma_120":513.45},{"date":"2025-05-12","open":538,"high":556,"low":524,"close":549,"volume":550160,"rsi_14":61.46,"sma_20":492.25,"sma_60":478.18,"sma_120":513.05},{"date":"2025-05-13","open":559,"high":559,"low":536,"close":547,"volume":349545,"rsi_14":62.08,"sma_20":497.0,"sma_60":479.12,"sma_120":512.7},{"date":"2025-05-14","open":540,"high":559,"low":540,"close":548,"volume":200779,"rsi_14":63.05,"sma_20":501.65,"sma_60":480.18,"sma_120":512.62},{"date":"2025-05-15","open":567,"high":567,"low":525,"close":535,"volume":271883,"rsi_14":60.98,"sma_20":505.0,"sma_60":481.07,"sma_120":512.35},{"date":"2025-05-16","open":535,"high":546,"low":517,"close":520,"volume":106860,"rsi_14":57.19,"sma_20":506.85,"sma_60":481.63,"sma_120":512.0},{"date":"2025-05-19","open":519,"high":520,"low":491,"close":506,"volume":193173,"rsi_14":54.18,"sma_20":507.9,"sma_60":482.03,"sma_120":511.57},{"date":"2025-05-20","open":506,"high":561,"low":499,"close":503,"volume":650117,"rsi_14":54.35,"sma_20":509.05,"sma_60":482.4,"sma_120":511.11},{"date":"2025-05-21","open":502,"high":516,"low":495,"close":502,"volume":94770,"rsi_14":54.69,"sma_20":510.4,"sma_60":482.83,"sma_120":510.56},{"date":"2025-05-22","open":502,"high":550,"low":502,"close":516,"volume":211047,"rsi_14":53.67,"sma_20":512.65,"sma_60":483.55,"sma_120":510.18},{"date":"2025-05-23","open":516,"high":532,"low":511,"close":511,"volume":102646,"rsi_14":54.02,"sma_20":514.8,"sma_60":483.88,"sma_120":509.71},{"date":"2025-05-26","open":511,"high":528,"low":510,"close":510,"volume":78951,"rsi_14":55.81,"sma_20":516.55,"sma_60":484.2,"sma_120":509.38},{"date":"2025-05-27","open":526,"high":526,"low":478,"close":492,"volume":146363,"rsi_14":14.69,"sma_20":517.2,"sma_60":484.22,"sma_120":508.89},{"date":"2025-05-28","open":498,"high":530,"low":493,"close":493,"volume":116495,"rsi_14":24.55,"sma_20":518.1,"sma_60":484.2,"sma_120":508.39},{"date":"2025-05-29","open":487,"high":524,"low":487,"close":499,"volume":112128,"rsi_14":31.43,"sma_20":519.45,"sma_60":484.58,"sma_120":507.98},{"date":"2025-05-30","open":501,"high":518,"low":500,"close":503,"volume":119817,"rsi_14":26.53,"sma_20":519.95,"sma_60":485.2,"sma_120":507.67},{"date":"2025-06-02","open":503,"high":537,"low":499,"close":505,"volume":175656,"rsi_14":28.57,"sma_20":520.9,"sma_60":485.82,"sma_120":507.07},{"date":"2025-06-04","open":508,"high":514,"low":503,"close":507,"volume":84561,"rsi_14":29.29,"sma_20":522.5,"sma_60":486.58,"sma_120":506.73},{"date":"2025-06-05","open":507,"high":524,"low":507,"close":507,"volume":87900,"rsi_14":33.72,"sma_20":517.0,"sma_60":487.25,"sma_120":506.27},{"date":"2025-06-09","open":502,"high":523,"low":502,"close":517,"volume":156094,"rsi_14":48.15,"sma_20":515.4,"sma_60":488.08,"sma_120":506.02},{"date":"2025-06-10","open":517,"high":530,"low":503,"close":518,"volume":114048,"rsi_14":58.82,"sma_20":514.4,"sma_60":488.93,"sma_120":505.83},{"date":"2025-06-11","open":518,"high":518,"low":505,"close":507,"volume":83758,"rsi_14":52.63,"sma_20":512.3,"sma_60":489.65,"sma_120":505.72},{"date":"2025-06-12","open":507,"high":514,"low":500,"close":502,"volume":155864,"rsi_14":50.0,"sma_20":510.05,"sma_60":490.17,"sma_120":506.02},{"date":"2025-06-13","open":505,"high":506,"low":493,"close":500,"volume":117518,"rsi_14":38.24,"sma_20":507.65,"sma_60":490.57,"sma_120":506.09},{"date":"2025-06-16","open":490,"high":511,"low":464,"close":484,"volume":208062,"rsi_14":32.91,"sma_20":505.1,"sma_60":490.63,"sma_120":505.96},{"date":"2025-06-17","open":487,"high":529,"low":487,"close":490,"volume":211083,"rsi_14":38.1,"sma_20":503.6,"sma_60":490.73,"sma_120":505.78},{"date":"2025-06-18","open":492,"high":517,"low":492,"close":500,"volume":66277,"rsi_14":55.26,"sma_20":503.3,"sma_60":491.02,"sma_120":504.42},{"date":"2025-06-19","open":501,"high":517,"low":501,"close":516,"volume":111263,"rsi_14":62.64,"sma_20":503.95,"sma_60":491.75,"sma_120":503.72},{"date":"2025-06-20","open":516,"high":528,"low":504,"close":507,"volume":66321,"rsi_14":54.26,"sma_20":504.2,"sma_60":492.47,"sma_120":503.17},{"date":"2025-06-23","open":507,"high":516,"low":499,"close":506,"volume":136686,"rsi_14":51.65,"sma_20":503.7,"sma_60":493.17,"sma_120":502.58},{"date":"2025-06-24","open":506,"high":519,"low":506,"close":516,"volume":64358,"rsi_14":55.56,"sma_20":503.95,"sma_60":494.0,"sma_120":502.04},{"date":"2025-06-25","open":516,"high":516,"low":498,"close":507,"volume":120046,"rsi_14":50.0,"sma_20":503.8,"sma_60":494.68,"sma_120":501.6},{"date":"2025-06-26","open":507,"high":514,"low":500,"close":513,"volume":47287,"rsi_14":52.68,"sma_20":504.85,"sma_60":495.48,"sma_120":501.22},{"date":"2025-06-27","open":513,"high":518,"low":490,"close":491,"volume":105944,"rsi_14":39.52,"sma_20":504.75,"sma_60":496.0,"sma_120":500.79},{"date":"2025-06-30","open":491,"high":510,"low":491,"close":503,"volume":59666,"rsi_14":44.44,"sma_20":504.95,"sma_60":496.9,"sma_120":500.47},{"date":"2025-07-01","open":503,"high":509,"low":491,"close":506,"volume":77858,"rsi_14":49.61,"sma_20":505.1,"sma_60":497.68,"sma_120":500.17},{"date":"2025-07-02","open":506,"high":511,"low":502,"close":506,"volume":38478,"rsi_14":51.64,"sma_20":505.15,"sma_60":498.45,"sma_120":499.88},{"date":"2025-07-03","open":501,"high":513,"low":501,"close":510,"volume":38308,"rsi_14":54.03,"sma_20":505.3,"sma_60":499.25,"sma_120":499.44},{"date":"2025-07-04","open":510,"high":516,"low":504,"close":510,"volume":28466,"rsi_14":62.04,"sma_20":505.45,"sma_60":500.08,"sma_120":499.0},{"date":"2025-07-07","open":505,"high":509,"low":487,"close":500,"volume":68542,"rsi_14":54.46,"sma_20":504.6,"sma_60":500.83,"sma_120":498.38},{"date":"2025-07-08","open":500,"high":507,"low":493,"close":507,"volume":61515,"rsi_14":53.21,"sma_20":504.05,"sma_60":501.8,"sma_120":497.84},{"date":"2025-07-09","open":507,"high":514,"low":503,"close":509,"volume":15341,"rsi_14":46.32,"sma_20":504.15,"sma_60":502.9,"sma_120":497.24},{"date":"2025-07-10","open":506,"high":519,"low":501,"close":506,"volume":60875,"rsi_14":49.44,"sma_20":504.35,"sma_60":503.8,"sma_120":496.68},{"date":"2025-07-11","open":506,"high":512,"low":500,"close":504,"volume":54251,"rsi_14":48.89,"sma_20":504.55,"sma_60":504.62,"sma_120":496.23},{"date":"2025-07-14","open":501,"high":510,"low":499,"close":501,"volume":50619,"rsi_14":40.96,"sma_20":505.4,"sma_60":505.17,"sma_120":495.75},{"date":"2025-07-15","open":501,"high":504,"low":492,"close":501,"volume":41496,"rsi_14":45.95,"sma_20":505.95,"sma_60":505.47,"sma_120":495.27},{"date":"2025-07-16","open":501,"high":508,"low":500,"close":504,"volume":27951,"rsi_14":43.66,"sma_20":506.15,"sma_60":505.78,"sma_120":494.91},{"date":"2025-07-17","open":504,"high":504,"low":496,"close":497,"volume":33105,"rsi_14":55.36,"sma_20":505.2,"sma_60":506.07,"sma_120":494.45},{"date":"2025-07-18","open":497,"high":511,"low":495,"close":495,"volume":76026,"rsi_14":41.3,"sma_20":504.6,"sma_60":506.4,"sma_120":494.07},{"date":"2025-07-21","open":500,"high":503,"low":496,"close":497,"volume":31132,"rsi_14":40.0,"sma_20":504.15,"sma_60":506.83,"sma_120":493.67},{"date":"2025-07-22","open":503,"high":503,"low":487,"close":494,"volume":58835,"rsi_14":37.5,"sma_20":503.05,"sma_60":507.27,"sma_120":493.15},{"date":"2025-07-23","open":494,"high":494,"low":487,"close":488,"volume":71749,"rsi_14":28.0,"sma_20":502.1,"sma_60":507.48,"sma_120":492.76},{"date":"2025-07-24","open":488,"high":502,"low":482,"close":491,"volume":50529,"rsi_14":32.08,"sma_20":501.0,"sma_60":507.68,"sma_120":492.47},{"date":"2025-07-25","open":491,"high":505,"low":470,"close":473,"volume":79952,"rsi_14":27.87,"sma_20":500.1,"sma_60":507.65,"sma_120":491.96},{"date":"2025-07-28","open":473,"high":480,"low":470,"close":474,"volume":55425,"rsi_14":20.0,"sma_20":498.65,"sma_60":507.68,"sma_120":491.59},{"date":"2025-07-29","open":474,"high":483,"low":463,"close":479,"volume":71920,"rsi_14":24.14,"sma_20":497.3,"sma_60":507.45,"sma_120":491.32},{"date":"2025-07-30","open":479,"high":550,"low":474,"close":481,"volume":1045585,"rsi_14":28.07,"sma_20":496.05,"sma_60":507.37,"sma_120":491.06},{"date":"2025-07-31","open":483,"high":501,"low":481,"close":490,"volume":112148,"rsi_14":39.06,"sma_20":495.05,"sma_60":507.62,"sma_120":490.81},{"date":"2025-08-01","open":490,"high":490,"low":473,"close":477,"volume":42332,"rsi_14":33.78,"sma_20":493.4,"sma_60":505.28,"sma_120":490.62},{"date":"2025-08-04","open":477,"high":490,"low":462,"close":478,"volume":30493,"rsi_14":34.67,"sma_20":492.3,"sma_60":504.1,"sma_120":490.41},{"date":"2025-08-05","open":492,"high":496,"low":478,"close":478,"volume":36811,"rsi_14":31.94,"sma_20":490.85,"sma_60":503.1,"sma_120":490.18},{"date":"2025-08-06","open":488,"high":488,"low":476,"close":482,"volume":19870,"rsi_14":39.13,"sma_20":489.5,"sma_60":501.98,"sma_120":490.08},{"date":"2025-08-07","open":496,"high":496,"low":478,"close":483,"volume":22548,"rsi_14":41.18,"sma_20":488.35,"sma_60":500.92,"sma_120":490.02},{"date":"2025-08-08","open":483,"high":497,"low":475,"close":479,"volume":24386,"rsi_14":37.14,"sma_20":487.1,"sma_60":499.77,"sma_120":489.98},{"date":"2025-08-11","open":492,"high":492,"low":465,"close":466,"volume":55048,"rsi_14":32.5,"sma_20":485.35,"sma_60":498.62,"sma_120":489.84},{"date":"2025-08-12","open":466,"high":474,"low":461,"close":474,"volume":75233,"rsi_14":41.46,"sma_20":484.0,"sma_60":497.85,"sma_120":489.74},{"date":"2025-08-13","open":474,"high":540,"low":472,"close":476,"volume":532413,"rsi_14":40.74,"sma_20":482.6,"sma_60":497.35,"sma_120":489.69},{"date":"2025-08-14","open":489,"high":489,"low":476,"close":482,"volume":54997,"rsi_14":56.52,"sma_20":481.85,"sma_60":497.0,"sma_120":489.7},{"date":"2025-08-18","open":482,"high":482,"low":465,"close":468,"volume":50183,"rsi_14":46.34,"sma_20":480.5,"sma_60":496.43,"sma_120":489.63},{"date":"2025-08-19","open":468,"high":471,"low":464,"close":467,"volume":24400,"rsi_14":42.31,"sma_20":479.0,"sma_60":495.62,"sma_120":489.58},{"date":"2025-08-20","open":466,"high":466,"low":454,"close":460,"volume":61257,"rsi_14":37.35,"sma_20":477.3,"sma_60":494.77,"sma_120":489.32},{"date":"2025-08-21","open":460,"high":467,"low":455,"close":465,"volume":45162,"rsi_14":34.18,"sma_20":476.15,"sma_60":494.02,"sma_120":489.11},{"date":"2025-08-22","open":465,"high":487,"low":458,"close":459,"volume":60560,"rsi_14":37.5,"sma_20":474.55,"sma_60":493.47,"sma_120":488.84},{"date":"2025-08-25","open":460,"high":519,"low":460,"close":468,"volume":466325,"rsi_14":43.75,"sma_20":474.3,"sma_60":493.05,"sma_120":488.62},{"date":"2025-08-26","open":468,"high":481,"low":462,"close":474,"volume":52357,"rsi_14":47.67,"sma_20":474.3,"sma_60":492.63,"sma_120":488.61},{"date":"2025-08-27","open":474,"high":480,"low":472,"close":475,"volume":36425,"rsi_14":45.78,"sma_20":474.1,"sma_60":492.17,"sma_120":488.68},{"date":"2025-08-28","open":475,"high":475,"low":457,"close":460,"volume":60887,"rsi_14":38.14,"sma_20":473.05,"sma_60":491.42,"sma_120":488.62},{"date":"2025-08-29","open":460,"high":466,"low":457,"close":464,"volume":37555,"rsi_14":42.27,"sma_20":471.75,"sma_60":490.7,"sma_120":488.64},{"date":"2025-09-01","open":464,"high":464,"low":418,"close":447,"volume":238898,"rsi_14":40.59,"sma_20":470.25,"sma_60":489.7,"sma_120":488.48},{"date":"2025-09-02","open":447,"high":491,"low":443,"close":459,"volume":291767,"rsi_14":42.86,"sma_20":469.3,"sma_60":488.73,"sma_120":488.41},{"date":"2025-09-03","open":459,"high":537,"low":459,"close":466,"volume":1243455,"rsi_14":45.45,"sma_20":468.7,"sma_60":487.87,"sma_120":488.4},{"date":"2025-09-04","open":466,"high":475,"low":466,"close":472,"volume":121380,"rsi_14":45.45,"sma_20":468.2,"sma_60":487.28,"sma_120":488.47},{"date":"2025-09-05","open":472,"high":472,"low":468,"close":470,"volume":61358,"rsi_14":51.02,"sma_20":467.55,"sma_60":486.75,"sma_120":488.46},{"date":"2025-09-08","open":470,"high":477,"low":469,"close":470,"volume":46323,"rsi_14":51.55,"sma_20":467.1,"sma_60":486.25,"sma_120":488.41},{"date":"2025-09-09","open":470,"high":474,"low":466,"close":470,"volume":42852,"rsi_14":55.56,"sma_20":467.3,"sma_60":486.02,"sma_120":488.32},{"date":"2025-09-10","open":470,"high":470,"low":455,"close":455,"volume":78983,"rsi_14":45.0,"sma_20":466.35,"sma_60":485.43,"sma_120":488.08},{"date":"2025-09-11","open":456,"high":477,"low":456,"close":460,"volume":61948,"rsi_14":50.51,"sma_20":465.55,"sma_60":484.77,"sma_120":487.89},{"date":"2025-09-12","open":461,"high":507,"low":460,"close":474,"volume":268034,"rsi_14":52.88,"sma_20":465.15,"sma_60":484.07,"sma_120":487.91},{"date":"2025-09-15","open":474,"high":487,"low":467,"close":473,"volume":160849,"rsi_14":49.49,"sma_20":465.4,"sma_60":483.5,"sma_120":487.98},{"date":"2025-09-16","open":473,"high":476,"low":463,"close":468,"volume":67821,"rsi_14":46.6,"sma_20":465.45,"sma_60":482.87,"sma_120":488.02},{"date":"2025-09-17","open":469,"high":485,"low":465,"close":472,"volume":44688,"rsi_14":56.52,"sma_20":466.05,"sma_60":482.13,"sma_120":488.07},{"date":"2025-09-18","open":472,"high":481,"low":463,"close":479,"volume":94537,"rsi_14":57.89,"sma_20":466.75,"sma_60":481.67,"sma_120":488.18},{"date":"2025-09-19","open":478,"high":481,"low":469,"close":478,"volume":102577,"rsi_14":69.62,"sma_20":467.7,"sma_60":481.08,"sma_120":488.28},{"date":"2025-09-22","open":478,"high":478,"low":466,"close":469,"volume":42099,"rsi_14":56.58,"sma_20":467.75,"sma_60":480.72,"sma_120":488.36},{"date":"2025-09-23","open":467,"high":478,"low":464,"close":469,"volume":53250,"rsi_14":52.17,"sma_20":467.5,"sma_60":480.15,"sma_120":488.52},{"date":"2025-09-24","open":466,"high":478,"low":462,"close":471,"volume":77699,"rsi_14":49.23,"sma_20":467.3,"sma_60":479.57,"sma_120":488.62},{"date":"2025-09-25","open":465,"high":470,"low":461,"close":465,"volume":32466,"rsi_14":46.38,"sma_20":467.55,"sma_60":478.88,"sma_120":488.67},{"date":"2025-09-26","open":465,"high":465,"low":459,"close":459,"volume":40252,"rsi_14":42.67,"sma_20":467.3,"sma_60":478.03,"sma_120":488.64},{"date":"2025-09-29","open":459,"high":471,"low":457,"close":460,"volume":75669,"rsi_14":43.42,"sma_20":467.95,"sma_60":477.2,"sma_120":488.64},{"date":"2025-09-30","open":477,"high":519,"low":465,"close":501,"volume":668107,"rsi_14":72.55,"sma_20":470.05,"sma_60":477.22,"sma_120":489.02},{"date":"2025-10-01","open":501,"high":503,"low":470,"close":490,"volume":185009,"rsi_14":63.89,"sma_20":471.25,"sma_60":476.93,"sma_120":489.37},{"date":"2025-10-02","open":490,"high":505,"low":485,"close":485,"volume":154629,"rsi_14":55.56,"sma_20":471.9,"sma_60":476.53,"sma_120":489.72},{"date":"2025-10-10","open":485,"high":505,"low":481,"close":498,"volume":116145,"rsi_14":61.26,"sma_20":473.3,"sma_60":476.4,"sma_120":490.1},{"date":"2025-10-13","open":489,"high":525,"low":477,"close":508,"volume":463090,"rsi_14":67.24,"sma_20":475.2,"sma_60":476.47,"sma_120":490.54},{"date":"2025-10-14","open":525,"high":660,"low":509,"close":660,"volume":16789744,"rsi_14":85.61,"sma_20":484.7,"sma_60":479.12,"sma_120":492.14},{"date":"2025-10-15","open":700,"high":715,"low":583,"close":583,"volume":10867596,"rsi_14":65.57,"sma_20":491.1,"sma_60":480.48,"sma_120":492.98},{"date":"2025-10-16","open":580,"high":580,"low":539,"close":549,"volume":1857723,"rsi_14":59.67,"sma_20":495.55,"sma_60":481.23,"sma_120":493.51},{"date":"2025-10-17","open":547,"high":593,"low":518,"close":537,"volume":2063840,"rsi_14":59.19,"sma_20":498.7,"sma_60":481.9,"sma_120":493.98},{"date":"2025-10-20","open":534,"high":582,"low":524,"close":540,"volume":1586772,"rsi_14":59.52,"sma_20":502.05,"sma_60":482.65,"sma_120":494.52},{"date":"2025-10-21","open":540,"high":546,"low":512,"close":524,"volume":816797,"rsi_14":56.85,"sma_20":504.85,"sma_60":483.1,"sma_120":494.97},{"date":"2025-10-22","open":523,"high":583,"low":523,"close":541,"volume":1720264,"rsi_14":59.55,"sma_20":508.3,"sma_60":483.88,"sma_120":495.57},{"date":"2025-10-23","open":541,"high":565,"low":521,"close":523,"volume":546832,"rsi_14":57.8,"sma_20":510.5,"sma_60":484.47,"sma_120":495.98},{"date":"2025-10-24","open":524,"high":537,"low":516,"close":522,"volume":307253,"rsi_14":57.56,"sma_20":512.7,"sma_60":484.98,"sma_120":496.33},{"date":"2025-10-27","open":522,"high":530,"low":512,"close":517,"volume":320192,"rsi_14":52.14,"sma_20":515.1,"sma_60":485.72,"sma_120":496.68},{"date":"2025-10-28","open":516,"high":537,"low":511,"close":511,"volume":171798,"rsi_14":52.85,"sma_20":517.2,"sma_60":486.33,"sma_120":497.01},{"date":"2025-10-29","open":514,"high":519,"low":500,"close":500,"volume":244527,"rsi_14":52.0,"sma_20":518.65,"sma_60":486.68,"sma_120":497.07},{"date":"2025-10-30","open":505,"high":510,"low":484,"close":494,"volume":281154,"rsi_14":49.46,"sma_20":520.1,"sma_60":486.9,"sma_120":497.13},{"date":"2025-10-31","open":494,"high":509,"low":485,"close":495,"volume":211989,"rsi_14":48.19,"sma_20":521.9,"sma_60":486.98,"sma_120":497.3},{"date":"2025-11-03","open":495,"high":519,"low":490,"close":490,"volume":378144,"rsi_14":9.91,"sma_20":523.4,"sma_60":487.2,"sma_120":496.24},{"date":"2025-11-04","open":490,"high":510,"low":490,"close":496,"volume":201658,"rsi_14":19.15,"sma_20":523.15,"sma_60":487.5,"sma_120":495.8},{"date":"2025-11-05","open":495,"high":507,"low":486,"close":500,"volume":185284,"rsi_14":27.93,"sma_20":523.65,"sma_60":487.87,"sma_120":495.48},{"date":"2025-11-06","open":496,"high":510,"low":493,"close":503,"volume":118973,"rsi_14":33.33,"sma_20":524.55,"sma_60":488.22,"sma_120":495.1},{"date":"2025-11-07","open":500,"high":517,"low":486,"close":489,"volume":162850,"rsi_14":27.43,"sma_20":524.1,"sma_60":488.32,"sma_120":494.62},{"date":"2025-11-10","open":486,"high":499,"low":486,"close":492,"volume":206809,"rsi_14":34.0,"sma_20":523.3,"sma_60":488.53,"sma_120":494.15},{"date":"2025-11-11","open":492,"high":500,"low":470,"close":475,"volume":231200,"rsi_14":17.0,"sma_20":514.05,"sma_60":488.68,"sma_120":493.65},{"date":"2025-11-12","open":491,"high":495,"low":484,"close":495,"volume":58179,"rsi_14":36.27,"sma_20":509.65,"sma_60":489.03,"sma_120":493.44},{"date":"2025-11-13","open":495,"high":498,"low":486,"close":487,"volume":54089,"rsi_14":33.94,"sma_20":506.55,"sma_60":489.22,"sma_120":493.28},{"date":"2025-11-14","open":487,"high":497,"low":481,"close":486,"volume":110713,"rsi_14":35.24,"sma_20":504.0,"sma_60":489.28,"sma_120":493.14},{"date":"2025-11-17","open":474,"high":485,"low":470,"close":477,"volume":150239,"rsi_14":34.26,"sma_20":500.85,"sma_60":489.43,"sma_120":492.93},{"date":"2025-11-18","open":477,"high":524,"low":477,"close":487,"volume":596249,"rsi_14":43.93,"sma_20":499.0,"sma_60":489.77,"sma_120":492.69},{"date":"2025-11-19","open":482,"high":510,"low":470,"close":492,"volume":207862,"rsi_14":49.06,"sma_20":496.55,"sma_60":490.3,"sma_120":492.53},{"date":"2025-11-20","open":489,"high":519,"low":481,"close":501,"volume":244118,"rsi_14":52.63,"sma_20":495.45,"sma_60":490.9,"sma_120":492.46},{"date":"2025-11-21","open":499,"high":501,"low":485,"close":492,"volume":84402,"rsi_14":50.85,"sma_20":493.95,"sma_60":491.45,"sma_120":492.46},{"date":"2025-11-24","open":493,"high":522,"low":480,"close":482,"volume":288883,"rsi_14":44.26,"sma_20":492.2,"sma_60":491.68,"sma_120":492.37},{"date":"2025-11-25","open":480,"high":500,"low":480,"close":497,"volume":78350,"rsi_14":48.87,"sma_20":491.5,"sma_60":492.07,"sma_120":492.35},{"date":"2025-11-26","open":496,"high":496,"low":461,"close":487,"volume":66612,"rsi_14":44.29,"sma_20":490.85,"sma_60":492.27,"sma_120":492.22},{"date":"2025-11-27","open":488,"high":500,"low":481,"close":483,"volume":40185,"rsi_14":47.69,"sma_20":490.3,"sma_60":492.65,"sma_120":492.03},{"date":"2025-11-28","open":485,"high":496,"low":478,"close":484,"volume":47699,"rsi_14":46.88,"sma_20":489.75,"sma_60":492.98,"sma_120":491.84},{"date":"2025-12-01","open":487,"high":510,"low":484,"close":492,"volume":107055,"rsi_14":57.14,"sma_20":489.85,"sma_60":493.73,"sma_120":491.72},{"date":"2025-12-02","open":487,"high":499,"low":484,"close":493,"volume":63927,"rsi_14":49.0,"sma_20":489.7,"sma_60":494.3,"sma_120":491.52},{"date":"2025-12-03","open":493,"high":500,"low":485,"close":496,"volume":50135,"rsi_14":54.74,"sma_20":489.5,"sma_60":494.8,"sma_120":491.33},{"date":"2025-12-04","open":492,"high":515,"low":485,"close":491,"volume":108688,"rsi_14":52.53,"sma_20":488.9,"sma_60":495.12,"sma_120":491.2},{"date":"2025-12-05","open":488,"high":494,"low":480,"close":482,"volume":131528,"rsi_14":52.53,"sma_20":488.55,"sma_60":495.32,"sma_120":491.03},{"date":"2025-12-08","open":482,"high":500,"low":478,"close":478,"volume":114902,"rsi_14":45.16,"sma_20":487.85,"sma_60":495.45,"sma_120":490.85},{"date":"2025-12-09","open":478,"high":490,"low":478,"close":482,"volume":82831,"rsi_14":44.57,"sma_20":488.2,"sma_60":495.65,"sma_120":490.83},{"date":"2025-12-10","open":482,"high":490,"low":478,"close":482,"volume":37737,"rsi_14":38.55,"sma_20":487.55,"sma_60":496.1,"sma_120":490.77},{"date":"2025-12-11","open":479,"high":488,"low":474,"close":478,"volume":96802,"rsi_14":41.03,"sma_20":487.1,"sma_60":496.4,"sma_120":490.58},{"date":"2025-12-12","open":478,"high":478,"low":474,"close":476,"volume":126954,"rsi_14":45.71,"sma_20":486.6,"sma_60":496.43,"sma_120":490.25},{"date":"2025-12-15","open":476,"high":476,"low":471,"close":474,"volume":67992,"rsi_14":29.82,"sma_20":486.45,"sma_60":496.45,"sma_120":489.98},{"date":"2025-12-16","open":473,"high":486,"low":466,"close":471,"volume":77679,"rsi_14":34.0,"sma_20":485.65,"sma_60":496.5,"sma_120":489.68},{"date":"2025-12-17","open":471,"high":483,"low":465,"close":475,"volume":60899,"rsi_14":42.0,"sma_20":484.8,"sma_60":496.55,"sma_120":489.34},{"date":"2025-12-18","open":471,"high":479,"low":466,"close":466,"volume":80103,"rsi_14":34.48,"sma_20":483.05,"sma_60":496.33,"sma_120":489.0},{"date":"2025-12-19","open":466,"high":489,"low":444,"close":458,"volume":171177,"rsi_14":20.69,"sma_20":481.35,"sma_60":496.0,"sma_120":488.54},{"date":"2025-12-22","open":461,"high":469,"low":458,"close":461,"volume":208284,"rsi_14":23.33,"sma_20":480.3,"sma_60":495.87,"sma_120":488.29},{"date":"2025-12-23","open":457,"high":468,"low":457,"close":467,"volume":62416,"rsi_14":26.98,"sma_20":478.8,"sma_60":495.83,"sma_120":487.99},{"date":"2025-12-24","open":467,"high":475,"low":455,"close":465,"volume":118365,"rsi_14":28.33,"sma_20":477.7,"sma_60":495.73,"sma_120":487.65},{"date":"2025-12-26","open":465,"high":467,"low":419,"close":437,"volume":313262,"rsi_14":21.52,"sma_20":475.4,"sma_60":495.27,"sma_120":487.07},{"date":"2025-12-29","open":438,"high":480,"low":437,"close":437,"volume":245693,"rsi_14":22.67,"sma_20":473.05,"sma_60":494.9,"sma_120":486.47},{"date":"2025-12-30","open":438,"high":477,"low":438,"close":457,"volume":137517,"rsi_14":36.26,"sma_20":471.3,"sma_60":494.85,"sma_120":486.02},{"date":"2026-01-02","open":457,"high":486,"low":457,"close":484,"volume":259661,"rsi_14":50.85,"sma_20":470.85,"sma_60":494.57,"sma_120":485.89},{"date":"2026-01-05","open":484,"high":508,"low":478,"close":490,"volume":221387,"rsi_14":55.0,"sma_20":470.55,"sma_60":494.57,"sma_120":485.75},{"date":"2026-01-06","open":487,"high":494,"low":482,"close":485,"volume":60465,"rsi_14":53.66,"sma_20":470.25,"sma_60":494.57,"sma_120":485.55},{"date":"2026-01-07","open":485,"high":501,"low":484,"close":488,"volume":107476,"rsi_14":55.65,"sma_20":470.55,"sma_60":494.4,"sma_120":485.4},{"date":"2026-01-08","open":491,"high":508,"low":484,"close":485,"volume":148659,"rsi_14":55.65,"sma_20":470.9,"sma_60":494.02,"sma_120":485.24},{"date":"2026-01-09","open":485,"high":512,"low":485,"close":499,"volume":335963,"rsi_14":58.96,"sma_20":471.75,"sma_60":491.33,"sma_120":485.23},{"date":"2026-01-12","open":499,"high":508,"low":494,"close":502,"volume":175960,"rsi_14":64.06,"sma_20":472.75,"sma_60":489.98,"sma_120":485.23},{"date":"2026-01-13","open":502,"high":510,"low":490,"close":501,"volume":159550,"rsi_14":67.77,"sma_20":473.9,"sma_60":489.18,"sma_120":485.21},{"date":"2026-01-14","open":501,"high":510,"low":494,"close":501,"volume":94402,"rsi_14":66.95,"sma_20":475.15,"sma_60":488.58,"sma_120":485.24},{"date":"2026-01-15","open":496,"high":509,"low":494,"close":503,"volume":101053,"rsi_14":65.79,"sma_20":476.6,"sma_60":487.97,"sma_120":485.31},{"date":"2026-01-16","open":504,"high":506,"low":498,"close":500,"volume":85390,"rsi_14":65.22,"sma_20":478.05,"sma_60":487.57,"sma_120":485.33},{"date":"2026-01-19","open":500,"high":500,"low":485,"close":495,"volume":141297,"rsi_14":81.52,"sma_20":480.75,"sma_60":486.42,"sma_120":485.34},{"date":"2026-01-20","open":495,"high":637,"low":486,"close":554,"volume":5413470,"rsi_14":87.02,"sma_20":485.55,"sma_60":486.95,"sma_120":485.89},{"date":"2026-01-21","open":554,"high":580,"low":500,"close":527,"volume":1175620,"rsi_14":66.41,"sma_20":488.85,"sma_60":487.12,"sma_120":486.19},{"date":"2026-01-22","open":517,"high":543,"low":501,"close":527,"volume":335486,"rsi_14":64.8,"sma_20":491.85,"sma_60":487.38,"sma_120":486.64},{"date":"2026-01-23","open":550,"high":550,"low":510,"close":518,"volume":257755,"rsi_14":62.79,"sma_20":494.5,"sma_60":487.68,"sma_120":487.01},{"date":"2026-01-26","open":513,"high":529,"low":495,"close":525,"volume":222983,"rsi_14":63.91,"sma_20":498.9,"sma_60":488.2,"sma_120":487.39},{"date":"2026-01-27","open":525,"high":538,"low":510,"close":518,"volume":129057,"rsi_14":62.04,"sma_20":502.95,"sma_60":488.58,"sma_120":487.7},{"date":"2026-01-28","open":518,"high":518,"low":500,"close":500,"volume":226311,"rsi_14":50.35,"sma_20":505.1,"sma_60":488.75,"sma_120":487.78},{"date":"2026-01-29","open":500,"high":500,"low":476,"close":490,"volume":384437,"rsi_14":45.95,"sma_20":505.4,"sma_60":488.65,"sma_120":487.89},{"date":"2026-01-30","open":490,"high":505,"low":465,"close":465,"volume":312706,"rsi_14":39.53,"sma_20":504.15,"sma_60":488.07,"sma_120":487.78},{"date":"2026-02-02","open":467,"high":486,"low":424,"close":449,"volume":209120,"rsi_14":36.17,"sma_20":502.35,"sma_60":487.17,"sma_120":487.54},{"date":"2026-02-03","open":449,"high":476,"low":449,"close":463,"volume":114413,"rsi_14":40.0,"sma_20":501.1,"sma_60":486.73,"sma_120":487.38},{"date":"2026-02-04","open":463,"high":476,"low":458,"close":472,"volume":84902,"rsi_14":43.2,"sma_20":500.45,"sma_60":486.27,"sma_120":487.29},{"date":"2026-02-05","open":476,"high":478,"low":462,"close":470,"volume":117221,"rsi_14":42.79,"sma_20":499.0,"sma_60":485.9,"sma_120":487.22},{"date":"2026-02-06","open":470,"high":480,"low":461,"close":472,"volume":116614,"rsi_14":44.39,"sma_20":497.5,"sma_60":485.85,"sma_120":487.27},{"date":"2026-02-09","open":946,"high":968,"low":940,"close":944,"volume":68082,"rsi_14":21.92,"sma_20":496.05,"sma_60":485.47,"sma_120":487.25},{"date":"2026-02-10","open":970,"high":970,"low":930,"close":932,"volume":42837,"rsi_14":25.6,"sma_20":494.3,"sma_60":485.12,"sma_120":487.17},{"date":"2026-02-11","open":942,"high":1024,"low":942,"close":954,"volume":132078,"rsi_14":31.62,"sma_20":493.0,"sma_60":484.97,"sma_120":487.12},{"date":"2026-02-12","open":946,"high":994,"low":940,"close":952,"volume":74150,"rsi_14":33.59,"sma_20":491.8,"sma_60":484.95,"sma_120":487.19},{"date":"2026-02-13","open":940,"high":976,"low":862,"close":870,"volume":333184,"rsi_14":22.22,"sma_20":488.55,"sma_60":484.08,"sma_120":486.93},{"date":"2026-02-19","open":870,"high":902,"low":666,"close":772,"volume":982640,"rsi_14":17.65,"sma_20":483.1,"sma_60":482.32,"sma_120":486.31},{"date":"2026-02-20","open":780,"high":798,"low":720,"close":720,"volume":179952,"rsi_14":16.98,"sma_20":473.4,"sma_60":479.97,"sma_120":485.43},{"date":"2026-02-23","open":724,"high":894,"low":724,"close":800,"volume":835000,"rsi_14":31.4,"sma_20":467.05,"sma_60":478.43,"sma_120":484.94},{"date":"2026-02-24","open":816,"high":1040,"low":816,"close":1040,"volume":5431736,"rsi_14":58.16,"sma_20":466.7,"sma_60":479.07,"sma_120":485.38},{"date":"2026-02-25","open":1076,"high":1230,"low":896,"close":926,"volume":3923722,"rsi_14":51.85,"sma_20":463.95,"sma_60":478.5,"sma_120":485.28},{"date":"2026-02-26","open":926,"high":946,"low":856,"close":862,"volume":595296,"rsi_14":45.96,"sma_20":459.25,"sma_60":477.85,"sma_120":485.25},{"date":"2026-02-27","open":862,"high":920,"low":848,"close":896,"volume":344207,"rsi_14":47.03,"sma_20":455.75,"sma_60":476.98,"sma_120":484.82},{"date":"2026-03-03","open":896,"high":896,"low":824,"close":830,"volume":249050,"rsi_14":43.68,"sma_20":451.5,"sma_60":475.83,"sma_120":484.41},{"date":"2026-03-04","open":830,"high":830,"low":762,"close":786,"volume":216529,"rsi_14":41.32,"sma_20":446.65,"sma_60":474.18,"sma_120":483.96},{"date":"2026-03-05","open":792,"high":832,"low":792,"close":804,"volume":101833,"rsi_14":42.46,"sma_20":443.5,"sma_60":472.67,"sma_120":483.48},{"date":"2026-03-06","open":832,"high":850,"low":772,"close":846,"volume":100791,"rsi_14":45.51,"sma_20":442.2,"sma_60":471.45,"sma_120":483.12},{"date":"2026-03-09","open":844,"high":844,"low":774,"close":792,"volume":90052,"rsi_14":41.82,"sma_20":438.85,"sma_60":469.87,"sma_120":482.49},{"date":"2026-03-10","open":794,"high":826,"low":782,"close":792,"volume":68406,"rsi_14":41.9,"sma_20":435.05,"sma_60":468.43,"sma_120":481.88},{"date":"2026-03-11","open":800,"high":830,"low":800,"close":804,"volume":60479,"rsi_14":46.41,"sma_20":431.65,"sma_60":467.17,"sma_120":481.31},{"date":"2026-03-12","open":822,"high":838,"low":764,"close":796,"volume":107150,"rsi_14":51.45,"sma_20":427.95,"sma_60":465.77,"sma_120":480.71},{"date":"2026-03-13","open":830,"high":830,"low":770,"close":784,"volume":41851,"rsi_14":54.06,"sma_20":423.95,"sma_60":464.27,"sma_120":480.18},{"date":"2026-03-16","open":800,"high":800,"low":760,"close":768,"volume":64939,"rsi_14":47.79,"sma_20":419.85,"sma_60":463.1,"sma_120":479.77},{"date":"2026-03-17","open":796,"high":796,"low":768,"close":778,"volume":50289,"rsi_14":23.48,"sma_20":415.45,"sma_60":461.25,"sma_120":478.84},{"date":"2026-03-18","open":778,"high":800,"low":764,"close":774,"volume":69266,"rsi_14":30.21,"sma_20":411.0,"sma_60":459.8,"sma_120":478.12},{"date":"2026-03-19","open":784,"high":834,"low":768,"close":794,"volume":187966,"rsi_14":40.0,"sma_20":409.1,"sma_60":458.57,"sma_120":477.53},{"date":"2026-03-20","open":788,"high":788,"low":750,"close":772,"volume":119831,"rsi_14":31.1,"sma_20":409.1,"sma_60":457.08,"sma_120":476.82},{"date":"2026-03-23","open":772,"high":786,"low":738,"close":744,"volume":50747,"rsi_14":35.17,"sma_20":409.7,"sma_60":455.52,"sma_120":475.93},{"date":"2026-03-24","open":756,"high":770,"low":738,"close":742,"volume":67737,"rsi_14":41.13,"sma_20":408.25,"sma_60":454.07,"sma_120":475.03},{"date":"2026-03-25","open":760,"high":766,"low":744,"close":760,"volume":47231,"rsi_14":41.13,"sma_20":401.25,"sma_60":452.72,"sma_120":474.29},{"date":"2026-03-26","open":764,"high":816,"low":762,"close":774,"volume":88275,"rsi_14":33.64,"sma_20":397.45,"sma_60":451.38,"sma_120":473.61},{"date":"2026-03-27","open":792,"high":792,"low":758,"close":776,"volume":121168,"rsi_14":45.24,"sma_20":395.3,"sma_60":450.1,"sma_120":472.92},{"date":"2026-03-30","open":806,"high":828,"low":778,"close":790,"volume":107218,"rsi_14":49.45,"sma_20":392.65,"sma_60":449.4,"sma_120":472.33},{"date":"2026-03-31","open":790,"high":800,"low":762,"close":774,"volume":53251,"rsi_14":41.94,"sma_20":391.25,"sma_60":448.57,"sma_120":471.73},{"date":"2026-04-01","open":838,"high":838,"low":772,"close":792,"volume":48274,"rsi_14":48.98,"sma_20":391.4,"sma_60":447.55,"sma_120":471.2},{"date":"2026-04-02","open":800,"high":804,"low":762,"close":764,"volume":51792,"rsi_14":45.28,"sma_20":390.4,"sma_60":445.85,"sma_120":470.21},{"date":"2026-04-03","open":770,"high":810,"low":768,"close":774,"volume":45697,"rsi_14":51.46,"sma_20":388.6,"sma_60":444.13,"sma_120":469.35},{"date":"2026-04-06","open":798,"high":1006,"low":708,"close":722,"volume":15454216,"rsi_14":38.71,"sma_20":386.85,"sma_60":442.07,"sma_120":468.32},{"date":"2026-04-07","open":722,"high":752,"low":638,"close":650,"volume":1708532,"rsi_14":30.38,"sma_20":383.3,"sma_60":439.35,"sma_120":466.88},{"date":"2026-04-08","open":678,"high":744,"low":656,"close":660,"volume":1135777,"rsi_14":28.1,"sma_20":379.7,"sma_60":436.77,"sma_120":465.39},{"date":"2026-04-09","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":30.28,"sma_20":376.3,"sma_60":433.95,"sma_120":462.64},{"date":"2026-04-10","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":33.59,"sma_20":373.2,"sma_60":431.08,"sma_120":460.53},{"date":"2026-04-13","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":33.86,"sma_20":370.5,"sma_60":428.23,"sma_120":458.71},{"date":"2026-04-14","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":28.81,"sma_20":367.55,"sma_60":425.38,"sma_120":456.98},{"date":"2026-04-15","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":24.32,"sma_20":364.7,"sma_60":422.5,"sma_120":455.23},{"date":"2026-04-16","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":23.64,"sma_20":361.35,"sma_60":419.67,"sma_120":453.62},{"date":"2026-04-17","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":18.45,"sma_20":358.55,"sma_60":416.92,"sma_120":451.86},{"date":"2026-04-20","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":20.0,"sma_20":356.45,"sma_60":413.18,"sma_120":450.25},{"date":"2026-04-21","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":11.63,"sma_20":354.4,"sma_60":409.9,"sma_120":448.65},{"date":"2026-04-22","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":13.89,"sma_20":351.9,"sma_60":406.62,"sma_120":447.09},{"date":"2026-04-23","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":7.46,"sma_20":349.05,"sma_60":403.48,"sma_120":445.58},{"date":"2026-04-24","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":12.2,"sma_20":346.15,"sma_60":400.23,"sma_120":444.17},{"date":"2026-04-27","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":100.0,"sma_20":342.9,"sma_60":397.1,"sma_120":442.8},{"date":"2026-04-28","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":100.0,"sma_20":680.1,"sma_60":733.85,"sma_120":611.22},{"date":"2026-04-29","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":100.0,"sma_20":673.5,"sma_60":736.68,"sma_120":612.63},{"date":"2026-04-30","open":660,"high":660,"low":660,"close":660,"volume":0,"rsi_14":100.0,"sma_20":330.0,"sma_60":359.83,"sma_120":403.13},{"date":"2026-05-04","open":780,"high":858,"low":730,"close":858,"volume":1266408,"rsi_14":100.0,"sma_20":374.2,"sma_60":401.67,"sma_120":444.44},{"date":"2026-05-06","open":1115,"high":1115,"low":1046,"close":1115,"volume":7749556,"rsi_14":100.0,"sma_20":411.9,"sma_60":412.53,"sma_120":449.54},{"date":"2026-05-07","open":1115,"high":1445,"low":1100,"close":1119,"volume":23202193,"rsi_14":100.0,"sma_20":451.6,"sma_60":423.32,"sma_120":454.79},{"date":"2026-05-08","open":1088,"high":1400,"low":1000,"close":1153,"volume":18517900,"rsi_14":100.0,"sma_20":492.75,"sma_60":434.7,"sma_120":460.3},{"date":"2026-05-11","open":1182,"high":1190,"low":1005,"close":1023,"volume":1877888,"rsi_14":79.13,"sma_20":758.4,"sma_60":788.97,"sma_120":637.41},{"date":"2026-05-12","open":1020,"high":1040,"low":953,"close":953,"volume":737640,"rsi_14":71.14,"sma_20":773.05,"sma_60":789.12,"sma_120":641.23},{"date":"2026-05-13","open":927,"high":1016,"low":910,"close":914,"volume":575706,"rsi_14":67.35,"sma_20":785.75,"sma_60":788.82,"sma_120":644.78},{"date":"2026-05-14","open":906,"high":950,"low":821,"close":857,"volume":525898,"rsi_14":62.48,"sma_20":795.6,"sma_60":787.2,"sma_120":647.88},{"date":"2026-05-15","open":857,"high":1114,"low":840,"close":1114,"volume":3747114,"rsi_14":71.7,"sma_20":818.3,"sma_60":789.9,"sma_120":653.18},{"date":"2026-05-18","open":1303,"high":1303,"low":954,"close":954,"volume":6753037,"rsi_14":62.19,"sma_20":833.0,"sma_60":791.3,"sma_120":657.08},{"date":"2026-05-19","open":954,"high":1038,"low":887,"close":889,"volume":849955,"rsi_14":59.01,"sma_20":844.45,"sma_60":793.25,"sma_120":660.38},{"date":"2026-05-20","open":905,"high":1090,"low":897,"close":968,"volume":2525864,"rsi_14":61.41,"sma_20":859.85,"sma_60":797.38,"sma_120":664.27},{"date":"2026-05-21","open":970,"high":1029,"low":920,"close":951,"volume":577526,"rsi_14":60.64,"sma_20":874.4,"sma_60":799.9,"sma_120":668.1},{"date":"2026-05-22","open":965,"high":977,"low":935,"close":957,"volume":216341,"rsi_14":60.82,"sma_20":889.25,"sma_60":798.52,"sma_120":672.06},{"date":"2026-05-26","open":958,"high":1008,"low":944,"close":975,"volume":281895,"rsi_14":54.9,"sma_20":905.0,"sma_60":799.33,"sma_120":676.04},{"date":"2026-05-27","open":960,"high":974,"low":900,"close":908,"volume":278097,"rsi_14":39.68,"sma_20":917.4,"sma_60":800.1,"sma_120":679.55},{"date":"2026-05-28","open":909,"high":966,"low":873,"close":890,"volume":204727,"rsi_14":38.74,"sma_20":928.9,"sma_60":800.0,"sma_120":682.94},{"date":"2026-05-29","open":750,"high":800,"low":701,"close":798,"volume":563168,"rsi_14":33.49,"sma_20":935.8,"sma_60":799.47,"sma_120":685.56},{"date":"2026-06-01","open":798,"high":801,"low":721,"close":751,"volume":193507,"rsi_14":36.29,"sma_20":940.35,"sma_60":798.88,"sma_120":687.72},{"date":"2026-06-02","open":1451,"high":1528,"low":1376,"close":1466,"volume":209803,"rsi_14":39.63,"sma_20":945.35,"sma_60":798.15,"sma_120":689.94},{"date":"2026-06-04","open":1453,"high":1557,"low":1418,"close":1468,"volume":101679,"rsi_14":41.43,"sma_20":940.5,"sma_60":796.73,"sma_120":692.15},{"date":"2026-06-05","open":1470,"high":1563,"low":1399,"close":1435,"volume":99334,"rsi_14":43.38,"sma_20":921.95,"sma_60":795.93,"sma_120":694.26},{"date":"2026-06-08","open":1397,"high":1422,"low":1293,"close":1323,"volume":72110,"rsi_14":17.28,"sma_20":900.3,"sma_60":794.17,"sma_120":695.96},{"date":"2026-06-09","open":1335,"high":1414,"low":1269,"close":1366,"volume":66384,"rsi_14":26.16,"sma_20":878.05,"sma_60":792.57,"sma_120":697.88},{"date":"2026-06-10","open":1366,"high":1437,"low":1291,"close":1325,"volume":58921,"rsi_14":28.6,"sma_20":861.25,"sma_60":790.75,"sma_120":699.58},{"date":"2026-06-11","open":1366,"high":1366,"low":1273,"close":1287,"volume":51063,"rsi_14":13.56,"sma_20":846.95,"sma_60":788.8,"sma_120":701.12},{"date":"2026-06-12","open":1349,"high":1659,"low":1293,"close":1543,"volume":559085,"rsi_14":35.73,"sma_20":841.25,"sma_60":789.33,"sma_120":703.81},{"date":"2026-06-15","open":1430,"high":1542,"low":1314,"close":1314,"volume":214558,"rsi_14":28.5,"sma_20":832.45,"sma_60":787.72,"sma_120":705.52},{"date":"2026-06-16","open":1323,"high":1406,"low":1320,"close":1337,"volume":110115,"rsi_14":27.83,"sma_20":811.4,"sma_60":786.37,"sma_120":707.34},{"date":"2026-06-17","open":1339,"high":1412,"low":1339,"close":1350,"volume":55884,"rsi_14":44.39,"sma_20":724.2,"sma_60":777.97,"sma_120":720.63},{"date":"2026-06-18","open":1356,"high":1426,"low":1273,"close":1273,"volume":99317,"rsi_14":30.77,"sma_20":787.25,"sma_60":782.93,"sma_120":710.79},{"date":"2026-06-19","open":1281,"high":1347,"low":1196,"close":1262,"volume":146887,"rsi_14":35.94,"sma_20":771.55,"sma_60":781.43,"sma_120":712.36},{"date":"2026-06-22","open":1262,"high":1316,"low":1235,"close":1264,"volume":68910,"rsi_14":39.7,"sma_20":756.75,"sma_60":779.98,"sma_120":714.0},{"date":"2026-06-23","open":1264,"high":1285,"low":1177,"close":1179,"volume":103848,"rsi_14":35.13,"sma_20":739.45,"sma_60":777.5,"sma_120":715.25},{"date":"2026-06-24","open":1167,"high":1264,"low":1115,"close":1152,"volume":96479,"rsi_14":34.05,"sma_20":720.55,"sma_60":774.55,"sma_120":716.33},{"date":"2026-06-25","open":1152,"high":1194,"low":1038,"close":1061,"volume":165495,"rsi_14":32.17,"sma_20":702.65,"sma_60":770.78,"sma_120":717.04},{"date":"2026-06-26","open":1065,"high":1329,"low":1065,"close":1285,"volume":516715,"rsi_14":48.34,"sma_20":691.45,"sma_60":768.72,"sma_120":718.95},{"date":"2026-06-29","open":1273,"high":1312,"low":1082,"close":1102,"volume":244222,"rsi_14":39.85,"sma_20":680.1,"sma_60":765.33,"sma_120":720.07},{"date":"2026-06-30","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":41.13,"sma_20":671.1,"sma_60":761.65,"sma_120":721.02},{"date":"2026-07-01","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":42.43,"sma_20":661.65,"sma_60":758.43,"sma_120":721.74},{"date":"2026-07-02","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":27.15,"sma_20":652.15,"sma_60":755.05,"sma_120":722.42},{"date":"2026-07-03","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":35.6,"sma_20":643.5,"sma_60":752.53,"sma_120":723.13},{"date":"2026-07-06","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":33.51,"sma_20":637.75,"sma_60":751.22,"sma_120":723.83},{"date":"2026-07-07","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":32.23,"sma_20":630.9,"sma_60":749.73,"sma_120":724.54},{"date":"2026-07-08","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":36.22,"sma_20":625.1,"sma_60":748.25,"sma_120":725.14},{"date":"2026-07-09","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":36.91,"sma_20":620.3,"sma_60":746.77,"sma_120":725.72},{"date":"2026-07-10","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":36.71,"sma_20":608.85,"sma_60":745.28,"sma_120":726.3},{"date":"2026-07-13","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":42.65,"sma_20":603.35,"sma_60":743.8,"sma_120":726.88},{"date":"2026-07-14","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":44.96,"sma_20":597.25,"sma_60":742.32,"sma_120":727.45},{"date":"2026-07-15","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":54.98,"sma_20":590.8,"sma_60":740.83,"sma_120":728.04},{"date":"2026-07-16","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":0.0,"sma_20":586.35,"sma_60":739.35,"sma_120":728.67},{"date":"2026-07-20","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":100.0,"sma_20":582.2,"sma_60":737.87,"sma_120":728.82},{"date":"2026-07-21","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":100.0,"sma_20":578.0,"sma_60":736.38,"sma_120":729.18},{"date":"2026-07-22","open":1102,"high":1102,"low":1102,"close":1102,"volume":0,"rsi_14":100.0,"sma_20":576.0,"sma_60":734.9,"sma_120":729.55},{"date":"2026-07-23","open":1102,"high":1132,"low":1000,"close":1100,"volume":86486,"rsi_14":100.0,"sma_20":601.15,"sma_60":742.23,"sma_120":734.4},{"date":"2026-07-24","open":1100,"high":1100,"low":1017,"close":1057,"volume":64041,"rsi_14":92.48,"sma_20":626.5,"sma_60":748.85,"sma_120":738.83},{"date":"2026-07-27","open":1067,"high":1099,"low":1067,"close":1087,"volume":22675,"rsi_14":92.86,"sma_20":647.55,"sma_60":755.97,"sma_120":743.58},{"date":"2026-07-28","open":1087,"high":1195,"low":1001,"close":1045,"volume":55969,"rsi_14":86.8,"sma_20":671.25,"sma_60":762.38,"sma_120":748.12},{"date":"2026-07-29","open":1045,"high":1099,"low":950,"close":994,"volume":31790,"rsi_14":80.43,"sma_20":692.4,"sma_60":767.95,"sma_120":752.32},{"date":"2026-07-30","open":1058,"high":1058,"low":951,"close":966,"volume":23328,"rsi_14":77.32,"sma_20":712.15,"sma_60":773.05,"sma_120":756.49},{"date":"2026-07-31","open":966,"high":1030,"low":890,"close":902,"volume":132919,"rsi_14":71.03,"sma_20":728.7,"sma_60":773.78,"sma_120":760.27},{"date":"2026-08-03","open":902,"high":1172,"low":902,"close":1172,"volume":1237083,"rsi_14":78.43,"sma_20":758.75,"sma_60":774.73,"sma_120":766.17},{"date":"2026-08-04","open":1141,"high":1158,"low":1012,"close":1040,"volume":686971,"rsi_14":69.72,"sma_20":782.2,"sma_60":773.42,"sma_120":770.91},{"date":"2026-08-05","open":1070,"high":1095,"low":1020,"close":1063,"volume":187350,"rsi_14":70.3,"sma_20":806.8,"sma_60":771.92,"sma_120":775.85},{"date":"2026-08-06","open":1060,"high":1381,"low":1060,"close":1192,"volume":3750588,"rsi_14":73.15,"sma_20":837.85,"sma_60":774.73,"sma_120":781.85},{"date":"2026-08-07","open":1210,"high":1347,"low":1199,"close":1215,"volume":1174666,"rsi_14":73.61,"sma_20":870.05,"sma_60":779.1,"sma_120":784.11},{"date":"2026-08-10","open":1239,"high":1250,"low":1170,"close":1241,"volume":249705,"rsi_14":58.05,"sma_20":1089.4,"sma_60":1295.73,"sma_120":1064.66},{"date":"2026-08-11","open":1242,"high":1378,"low":1231,"close":1310,"volume":601699,"rsi_14":61.16,"sma_20":1099.8,"sma_60":1290.02,"sma_120":1067.62},{"date":"2026-08-12","open":1310,"high":1322,"low":1249,"close":1260,"volume":171519,"rsi_14":58.16,"sma_20":1107.7,"sma_60":1275.2,"sma_120":1070.19},{"date":"2026-08-13","open":1254,"high":1437,"low":1197,"close":1404,"volume":290954,"rsi_14":66.05,"sma_20":1122.8,"sma_60":1267.92,"sma_120":1074.64},{"date":"2026-08-14","open":1405,"high":1558,"low":1350,"close":1513,"volume":265462,"rsi_14":68.36,"sma_20":1143.35,"sma_60":1264.55,"sma_120":1080.82},{"date":"2026-08-18","open":1582,"high":1966,"low":1581,"close":1966,"volume":1378255,"rsi_14":79.31,"sma_20":1186.55,"sma_60":1266.18,"sma_120":1091.2},{"date":"2026-08-19","open":1815,"high":1885,"low":1377,"close":1377,"volume":1980386,"rsi_14":59.08,"sma_20":1200.3,"sma_60":1258.55,"sma_120":1096.01},{"date":"2026-08-20","open":1299,"high":1425,"low":1215,"close":1309,"volume":549485,"rsi_14":57.98,"sma_20":1210.65,"sma_60":1249.6,"sma_120":1098.25},{"date":"2026-08-21","open":1348,"high":1364,"low":1236,"close":1236,"volume":283735,"rsi_14":57.74,"sma_20":1217.45,"sma_60":1238.85,"sma_120":1100.83},{"date":"2026-08-24","open":1235,"high":1298,"low":1180,"close":1276,"volume":143995,"rsi_14":52.7,"sma_20":1228.4,"sma_60":1230.92,"sma_120":1104.28},{"date":"2026-08-25","open":1211,"high":1293,"low":1200,"close":1249,"volume":64627,"rsi_14":55.73,"sma_20":1236.5,"sma_60":1223.12,"sma_120":1107.22},{"date":"2026-08-26","open":1221,"high":1271,"low":1221,"close":1243,"volume":81269,"rsi_14":54.98,"sma_20":1246.4,"sma_60":1218.17,"sma_120":1110.67},{"date":"2026-08-27","open":1231,"high":1260,"low":1207,"close":1224,"volume":73376,"rsi_14":50.94,"sma_20":1257.9,"sma_60":1214.42,"sma_120":1114.32},{"date":"2026-08-28","open":1160,"high":1263,"low":1160,"close":1206,"volume":48406,"rsi_14":49.73,"sma_20":1269.9,"sma_60":1210.08,"sma_120":1117.67},{"date":"2026-08-31","open":1171,"high":1249,"low":1111,"close":1120,"volume":142541,"rsi_14":46.54,"sma_20":1280.8,"sma_60":1204.28,"sma_120":1119.95},{"date":"2026-09-01","open":1121,"high":1216,"low":1107,"close":1107,"volume":111671,"rsi_14":44.01,"sma_20":1277.55,"sma_60":1198.82,"sma_120":1122.58},{"date":"2026-09-02","open":1107,"high":1137,"low":1082,"close":1109,"volume":54898,"rsi_14":45.42,"sma_20":1281.0,"sma_60":1195.25,"sma_120":1125.22},{"date":"2026-09-03","open":1095,"high":1145,"low":1055,"close":1070,"volume":51165,"rsi_14":39.17,"sma_20":1281.35,"sma_60":1190.32,"sma_120":1127.43},{"date":"2026-09-04","open":1053,"high":1183,"low":1053,"close":1132,"volume":59881,"rsi_14":37.26,"sma_20":1278.35,"sma_60":1187.1,"sma_120":1130.23},{"date":"2026-09-07","open":1103,"high":1420,"low":1103,"close":1279,"volume":396379,"rsi_14":21.11,"sma_20":1281.55,"sma_60":1186.97,"sma_120":1134.36},{"date":"2026-09-08","open":1246,"high":1354,"low":1210,"close":1261,"volume":59625,"rsi_14":40.61,"sma_20":1282.55,"sma_60":1182.27,"sma_120":1138.47},{"date":"2026-09-09","open":1369,"high":1369,"low":1225,"close":1231,"volume":69781,"rsi_14":43.28,"sma_20":1278.6,"sma_60":1180.88,"sma_120":1142.24},{"date":"2026-09-10","open":1231,"high":1353,"low":1227,"close":1295,"volume":127571,"rsi_14":55.17,"sma_20":1280.35,"sma_60":1180.18,"sma_120":1146.58},{"date":"2026-09-11","open":1295,"high":1651,"low":1290,"close":1599,"volume":438208,"rsi_14":69.34,"sma_20":1290.1,"sma_60":1184.33,"sma_120":1153.29},{"date":"2026-09-14","open":1599,"high":1815,"low":1519,"close":1715,"volume":405754,"rsi_14":75.22,"sma_20":1300.2,"sma_60":1191.7,"sma_120":1161.15},{"date":"2026-09-15","open":1750,"high":1750,"low":1450,"close":1473,"volume":122036,"rsi_14":59.91,"sma_20":1275.55,"sma_60":1195.22,"sma_120":1167.22},{"date":"2026-09-16","open":1473,"high":1539,"low":1350,"close":1366,"volume":44930,"rsi_14":55.69,"sma_20":1275.0,"sma_60":1196.92,"sma_120":1172.42},{"date":"2026-09-17","open":1366,"high":1490,"low":1349,"close":1365,"volume":25800,"rsi_14":56.46,"sma_20":1277.8,"sma_60":1200.02,"sma_120":1177.47},{"date":"2026-09-18","open":1381,"high":1385,"low":1260,"close":1281,"volume":152336,"rsi_14":56.55,"sma_20":1280.05,"sma_60":1202.17,"sma_120":1181.69},{"date":"2026-09-21","open":1370,"high":1420,"low":1290,"close":1409,"volume":60736,"rsi_14":61.24,"sma_20":1286.7,"sma_60":1207.97,"sma_120":1186.97},{"date":"2026-09-22","open":1447,"high":1448,"low":1353,"close":1382,"volume":16412,"rsi_14":59.97,"sma_20":1293.35,"sma_60":1209.58,"sma_120":1191.9},{"date":"2026-09-23","open":1422,"high":1422,"low":1283,"close":1329,"volume":65274,"rsi_14":59.36,"sma_20":1297.65,"sma_60":1213.37,"sma_120":1196.53},{"date":"2026-09-28","open":1459,"high":1459,"low":1180,"close":1274,"volume":57225,"rsi_14":55.16,"sma_20":1300.15,"sma_60":1216.23,"sma_120":1200.54},{"date":"2026-09-29","open":1205,"high":1388,"low":1205,"close":1336,"volume":68905,"rsi_14":52.21,"sma_20":1306.65,"sma_60":1220.13,"sma_120":1205.31},{"date":"2026-09-30","open":1226,"high":1321,"low":1226,"close":1272,"volume":32729,"rsi_14":50.41,"sma_20":1314.25,"sma_60":1222.97,"sma_120":1209.46},{"date":"2026-10-01","open":1263,"high":1350,"low":1213,"close":1264,"volume":30748,"rsi_14":51.25,"sma_20":1322.1,"sma_60":1225.67,"sma_120":1213.97},{"date":"2026-10-02","open":1350,"high":1580,"low":1257,"close":1462,"volume":415702,"rsi_14":55.76,"sma_20":1339.75,"sma_60":1231.67,"sma_120":1220.74},{"date":"2026-10-06","open":1608,"high":1800,"low":1545,"close":1709,"volume":475722,"rsi_14":53.95,"sma_20":1371.7,"sma_60":1241.78,"sma_120":1229.48},{"date":"2026-10-07","open":1715,"high":1745,"low":1559,"close":1724,"volume":112676,"rsi_14":50.35,"sma_20":1401.3,"sma_60":1252.15,"sma_120":1238.35},{"date":"2026-10-08","open":1799,"high":1799,"low":1640,"close":1710,"volume":132972,"rsi_14":61.15,"sma_20":1422.85,"sma_60":1262.28,"sma_120":1247.1},{"date":"2026-10-12","open":1660,"high":2120,"low":1622,"close":1800,"volume":224046,"rsi_14":70.75,"sma_20":1449.8,"sma_60":1273.92,"sma_120":1256.6},{"date":"2026-10-13","open":1842,"high":1842,"low":1570,"close":1611,"volume":164282,"rsi_14":59.97,"sma_20":1468.8,"sma_60":1282.4,"sma_120":1264.53},{"date":"2026-10-14","open":1615,"high":1829,"low":1560,"close":1743,"volume":184192,"rsi_14":68.02,"sma_20":1491.2,"sma_60":1293.08,"sma_120":1273.55},{"date":"2026-10-15","open":1650,"high":1882,"low":1650,"close":1802,"volume":171035,"rsi_14":66.2,"sma_20":1501.35,"sma_60":1304.75,"sma_120":1283.07},{"date":"2026-10-16","open":1860,"high":1860,"low":1679,"close":1700,"volume":93568,"rsi_14":62.34,"sma_20":1500.6,"sma_60":1314.72,"sma_120":1291.73},{"date":"2026-10-19","open":1700,"high":1780,"low":1532,"close":1555,"volume":69699,"rsi_14":58.19,"sma_20":1504.7,"sma_60":1322.27,"sma_120":1299.19},{"date":"2026-10-20","open":1555,"high":1615,"low":1469,"close":1480,"volume":67929,"rsi_14":57.36,"sma_20":1510.4,"sma_60":1328.57,"sma_120":1306.03},{"date":"2026-10-21","open":1535,"high":1535,"low":1450,"close":1464,"volume":32628,"rsi_14":54.73,"sma_20":1515.35,"sma_60":1334.6,"sma_120":1312.72},{"date":"2026-10-22","open":1549,"high":1550,"low":1345,"close":1366,"volume":48594,"rsi_14":53.39,"sma_20":1519.6,"sma_60":1339.03,"sma_120":1318.61},{"date":"2026-10-23","open":1331,"high":1455,"low":1301,"close":1399,"volume":15941,"rsi_14":54.78,"sma_20":1519.1,"sma_60":1344.73,"sma_120":1324.77}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.4,"ttm_eps":null,"close":695.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.39,"ttm_eps":null,"close":615.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.37,"ttm_eps":null,"close":541.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.33,"ttm_eps":null,"close":449.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.36,"ttm_eps":null,"close":503.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.35,"ttm_eps":null,"close":501.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.41,"ttm_eps":null,"close":457.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.61,"ttm_eps":null,"close":774.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.83,"ttm_eps":null,"close":1102.0}],"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":"케스피온","phase":"above-fold","symbol_resolved":true}