{"status":"ok","report":{"price_analysis":{"current":1734.0,"change_1d":1.3,"change_7d":-0.1,"change_30d":2.7,"high_30d":1851.0,"low_30d":1521.0,"position_in_range":65.0,"support":1554.0,"resistance":1818.0},"summary":"엔시트론(101400)은 Technology 섹터 KR 시장 종목입니다, 시가총액 262.94억. 현재가 1,735원, 전일 대비 +1.3%, 30일 +2.7%. ROE -4.0%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 1.60만, 기관 순매수 1245.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.0%로 적자 상태입니다. 시가총액 262.94억. 매출 363.99억, 영업이익 -57.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.77,"roe":-3.98,"eps":-116.3,"revenue":36399103265.0,"operating_income":-5754170263.0,"net_income":-2393909810.0,"market_cap":26278435338,"profit_margin":-6.58,"roa":-3.15,"operating_margin":-15.81,"gross_margin":38.05,"debt_ratio":0.2638403972790685,"total_assets":43395246735.0,"total_equity":34336018083.0,"total_debt":9059228652.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.6로 중립 구간입니다. MACD(-3.77)가 시그널선(-10.42)을 상회합니다(골든크로스). SMA20 1691, SMA60 1747 — 혼조세입니다. 볼린저밴드 1551~1831 (현재 위치 66%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.61871750433276,"macd":-3.7690345244291166,"macd_signal":-10.418169706414401,"sma_20":1691.0,"sma_60":1746.5666666666666,"bb_upper":1830.56360557108,"bb_lower":1551.43639442892,"atr_14":139.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.60만, 기관 순매수 1245.00. 30일 누적: 외국인 -6.64만, 기관 442.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-15960.0,"institutional_flow":1245.0,"data":[{"date":"2026-10-22","foreign_net":7958.0,"institution_net":-3066.0,"retail_net":-4892.0},{"date":"2026-10-21","foreign_net":-13793.0,"institution_net":-727.0,"retail_net":14520.0},{"date":"2026-10-20","foreign_net":-5842.0,"institution_net":-1206.0,"retail_net":7048.0},{"date":"2026-10-19","foreign_net":7667.0,"institution_net":-2194.0,"retail_net":-5473.0},{"date":"2026-10-16","foreign_net":-11950.0,"institution_net":8438.0,"retail_net":3512.0},{"date":"2026-10-15","foreign_net":-16610.0,"institution_net":3731.0,"retail_net":12879.0},{"date":"2026-10-14","foreign_net":4328.0,"institution_net":-5936.0,"retail_net":1608.0},{"date":"2026-10-13","foreign_net":-20318.0,"institution_net":10104.0,"retail_net":10214.0},{"date":"2026-10-12","foreign_net":-3910.0,"institution_net":1024.0,"retail_net":2886.0},{"date":"2026-10-08","foreign_net":5440.0,"institution_net":-1872.0,"retail_net":-3568.0},{"date":"2026-10-07","foreign_net":5564.0,"institution_net":-57.0,"retail_net":-5507.0},{"date":"2026-10-06","foreign_net":13086.0,"institution_net":-2184.0,"retail_net":-10902.0},{"date":"2026-10-02","foreign_net":-3216.0,"institution_net":-3193.0,"retail_net":6409.0},{"date":"2026-10-01","foreign_net":-1371.0,"institution_net":629.0,"retail_net":742.0},{"date":"2026-09-30","foreign_net":3828.0,"institution_net":-6298.0,"retail_net":2470.0},{"date":"2026-09-29","foreign_net":-29055.0,"institution_net":-3497.0,"retail_net":32552.0},{"date":"2026-09-28","foreign_net":-28544.0,"institution_net":1770.0,"retail_net":26774.0},{"date":"2026-09-23","foreign_net":10104.0,"institution_net":190.0,"retail_net":-10294.0},{"date":"2026-09-22","foreign_net":3879.0,"institution_net":-535.0,"retail_net":-3344.0},{"date":"2026-09-21","foreign_net":-895.0,"institution_net":12176.0,"retail_net":-11281.0},{"date":"2026-09-18","foreign_net":-8827.0,"institution_net":-5861.0,"retail_net":14688.0},{"date":"2026-09-17","foreign_net":29874.0,"institution_net":-6383.0,"retail_net":-23491.0},{"date":"2026-09-16","foreign_net":-7856.0,"institution_net":295.0,"retail_net":7561.0},{"date":"2026-09-15","foreign_net":-4344.0,"institution_net":1066.0,"retail_net":3278.0},{"date":"2026-09-14","foreign_net":-13497.0,"institution_net":885.0,"retail_net":12612.0},{"date":"2026-09-11","foreign_net":15127.0,"institution_net":1103.0,"retail_net":-16230.0},{"date":"2026-09-10","foreign_net":-3852.0,"institution_net":-288.0,"retail_net":4140.0},{"date":"2026-09-09","foreign_net":-5342.0,"institution_net":1565.0,"retail_net":3777.0},{"date":"2026-09-08","foreign_net":3535.0,"institution_net":2815.0,"retail_net":-6350.0},{"date":"2026-09-07","foreign_net":2472.0,"institution_net":-2052.0,"retail_net":-420.0}],"periods":{"d1":{"foreign_net":7958.0,"institution_net":-3066.0,"retail_net":-4892.0},"d3":{"foreign_net":-11677.0,"institution_net":-4999.0,"retail_net":16676.0},"d7":{"foreign_net":-28242.0,"institution_net":-960.0,"retail_net":29202.0},"d14":{"foreign_net":-32967.0,"institution_net":3491.0,"retail_net":29476.0},"d30":{"foreign_net":-66360.0,"institution_net":442.0,"retail_net":65918.0}}},"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 -116, PBR 0.77x) — 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 -116원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 +8.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.9,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":13.5,"unit":"%","percentile":66,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.0%","metrics":[{"name":"ROE","value":-3.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.6,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.7,"unit":"%","percentile":56,"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":53,"summary":"유동비율 4.1x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":4.12,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.2,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-11.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -116, PBR 0.77x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +8.9%"},"profitability":{"grade":"C","reason":"ROE -4.0%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-13.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.26,"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":38.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-15.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.77,"per_5y_high":2.93,"per_5y_low":2.93,"per_5y_avg":2.93,"per_percentile":null,"pbr_5y_high":1.09,"pbr_5y_low":0.12,"pbr_5y_avg":0.34,"pbr_percentile":77.8,"per_5y_median":2.93,"pbr_5y_median":0.17,"history":[{"quarter":"2024-Q2","per":2.93,"pbr":0.21},{"quarter":"2024-Q3","per":null,"pbr":0.19},{"quarter":"2024-Q4","per":null,"pbr":0.16},{"quarter":"2025-Q1","per":null,"pbr":0.16},{"quarter":"2025-Q2","per":null,"pbr":0.17},{"quarter":"2025-Q3","per":null,"pbr":0.14},{"quarter":"2025-Q4","per":null,"pbr":0.12},{"quarter":"2026-Q1","per":null,"pbr":1.09},{"quarter":"2026-Q2","per":null,"pbr":0.8},{"quarter":"현재","per":null,"pbr":0.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":495.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":473.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":397.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":396.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":378.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":313.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2393.9395,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.93,"eps":168.98,"close":495.0,"source":"reported"},{"date":"2024-07","per":2.72,"eps":168.98,"close":459.0,"source":"reported"},{"date":"2024-08","per":2.77,"eps":168.98,"close":468.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.81,"std":0.09,"upper_1sd":2.9,"lower_1sd":2.72,"current":2.77,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:08.088284+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"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":-0.03976921169773255,"dividend_yield":null,"eps":-116.3,"revenue":9220389319.0,"operating_income":-1229250580.0,"net_income":-1365516372.0,"market_cap":null,"profit_margin":-0.14809747449450406,"operating_margin":-0.1333187284691921,"roa":-0.03146695720705873,"gross_margin":0.3805081558508972,"total_equity":34336018083.0,"total_assets":43395246735.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.75,"roe":-0.0343217109996078,"dividend_yield":null,"eps":-105.07,"revenue":8470243197.0,"operating_income":-1421105299.0,"net_income":-1233766637.0,"market_cap":27600000000.0,"profit_margin":-0.14565893898264654,"operating_margin":-0.16777620972008556,"roa":-0.02797294511868661,"gross_margin":0.3943735484694372,"total_equity":35947119216.0,"total_assets":44105711135.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03628718433428252,"dividend_yield":null,"eps":117.44,"revenue":6918870989.0,"operating_income":-1755449655.0,"net_income":1379007852.0,"market_cap":null,"profit_margin":0.19931110931139231,"operating_margin":-0.2537190905555126,"roa":0.028994620583632225,"gross_margin":0.43994564414330056,"total_equity":38002613796.0,"total_assets":47560817291.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03290217559872466,"dividend_yield":null,"eps":-99.95,"revenue":11789599760.0,"operating_income":-1348364729.0,"net_income":-1173634653.0,"market_cap":null,"profit_margin":-0.09954830332594768,"operating_margin":-0.11436899949519576,"roa":-0.026246555682064653,"gross_margin":0.33492381144243355,"total_equity":35670427005.0,"total_assets":44715758792.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.042207166419980624,"dividend_yield":null,"eps":-133.51,"revenue":6670708917.0,"operating_income":-1383886128.0,"net_income":-1567647548.0,"market_cap":null,"profit_margin":-0.23500464006230598,"operating_margin":-0.20745713015197362,"roa":-0.03650898528928396,"gross_margin":0.3954015554895783,"total_equity":37141738737.0,"total_assets":42938677577.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.016230517086956678,"dividend_yield":null,"eps":-54.14,"revenue":8988837005.0,"operating_income":-567570442.0,"net_income":-635673260.0,"market_cap":null,"profit_margin":-0.07071807617007736,"operating_margin":-0.06314169916356159,"roa":-0.013809703511586459,"gross_margin":0.3703893708549897,"total_equity":39165311653.0,"total_assets":46030912935.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03546558470128592,"dividend_yield":null,"eps":-118.41,"revenue":6950661731.0,"operating_income":-1410030737.0,"net_income":-1390386389.0,"market_cap":null,"profit_margin":-0.20003654944087798,"operating_margin":-0.20286280523640693,"roa":-0.02868093202147201,"gross_margin":0.49211527626850643,"total_equity":39203819723.0,"total_assets":48477726873.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.030482342979836468,"dividend_yield":null,"eps":-107.75,"revenue":12078730053.0,"operating_income":-861426168.0,"net_income":-1265130137.0,"market_cap":null,"profit_margin":-0.10474032712452076,"operating_margin":-0.07131761072730051,"roa":-0.02494284522355931,"gross_margin":0.2820026356292309,"total_equity":41503703893.0,"total_assets":50721163751.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008160823230177009,"dividend_yield":null,"eps":27.18,"revenue":9163895153.0,"operating_income":113892668.0,"net_income":319095574.0,"market_cap":null,"profit_margin":0.0348209542637049,"operating_margin":0.01242841238343007,"roa":0.007003241017758654,"gross_margin":0.17013181883574963,"total_equity":39100905019.0,"total_assets":45563985759.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007026480624365731,"dividend_yield":null,"eps":22.61,"revenue":8118275555.0,"operating_income":-302102803.0,"net_income":265427113.0,"market_cap":null,"profit_margin":0.03269501154546607,"operating_margin":-0.03721268155451272,"roa":0.006132947512789586,"gross_margin":0.1355034888317486,"total_equity":37775257229.0,"total_assets":43278882209.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.00977740869681062,"dividend_yield":null,"eps":31.21,"revenue":8709402717.0,"operating_income":167987156.0,"net_income":366406533.0,"market_cap":null,"profit_margin":0.04207022512402672,"operating_margin":0.019288022549709825,"roa":0.00798538048380745,"gross_margin":0.24692171011937833,"total_equity":37474809979.0,"total_assets":45884668081.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0277730335801622,"dividend_yield":null,"eps":87.98,"revenue":9037392778.0,"operating_income":812040441.0,"net_income":1033099699.0,"market_cap":null,"profit_margin":0.11431390937383025,"operating_margin":0.0898533969859952,"roa":0.022519064214435055,"gross_margin":0.2629390405366312,"total_equity":37197942242.0,"total_assets":45876670947.0}],"current_price":1734.0,"change_pct":1.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3100.0},{"date":"2016-10-25","close":3070.0},{"date":"2016-10-26","close":2950.0},{"date":"2016-10-27","close":2940.0},{"date":"2016-10-28","close":3030.0},{"date":"2016-10-31","close":2950.0},{"date":"2016-11-01","close":3035.0},{"date":"2016-11-02","close":2970.0},{"date":"2016-11-03","close":2900.0},{"date":"2016-11-04","close":2900.0},{"date":"2016-11-07","close":2905.0},{"date":"2016-11-08","close":2910.0},{"date":"2016-11-09","close":2895.0},{"date":"2016-11-10","close":2910.0},{"date":"2016-11-11","close":2900.0},{"date":"2016-11-14","close":2910.0},{"date":"2016-11-15","close":2925.0},{"date":"2016-11-16","close":3000.0},{"date":"2016-11-17","close":3025.0},{"date":"2016-11-18","close":2980.0},{"date":"2016-11-21","close":2990.0},{"date":"2016-11-22","close":3005.0},{"date":"2016-11-23","close":2910.0},{"date":"2016-11-24","close":2825.0},{"date":"2016-11-25","close":2825.0},{"date":"2016-11-28","close":2710.0},{"date":"2016-11-29","close":2785.0},{"date":"2016-11-30","close":2530.0},{"date":"2016-12-01","close":2640.0},{"date":"2016-12-02","close":2900.0},{"date":"2016-12-05","close":2830.0},{"date":"2016-12-06","close":2960.0},{"date":"2016-12-07","close":2915.0},{"date":"2016-12-08","close":2850.0},{"date":"2016-12-09","close":2855.0},{"date":"2016-12-12","close":2855.0},{"date":"2016-12-13","close":2900.0},{"date":"2016-12-14","close":2850.0},{"date":"2016-12-15","close":2795.0},{"date":"2016-12-16","close":2780.0},{"date":"2016-12-19","close":2750.0},{"date":"2016-12-20","close":2750.0},{"date":"2016-12-21","close":2640.0},{"date":"2016-12-22","close":2660.0},{"date":"2016-12-23","close":2635.0},{"date":"2016-12-26","close":2640.0},{"date":"2016-12-27","close":2640.0},{"date":"2016-12-28","close":2620.0},{"date":"2016-12-29","close":2585.0},{"date":"2017-01-02","close":2550.0},{"date":"2017-01-03","close":2560.0},{"date":"2017-01-04","close":2570.0},{"date":"2017-01-05","close":2790.0},{"date":"2017-01-06","close":2785.0},{"date":"2017-01-09","close":2780.0},{"date":"2017-01-10","close":2900.0},{"date":"2017-01-11","close":2915.0},{"date":"2017-01-12","close":2915.0},{"date":"2017-01-13","close":2920.0},{"date":"2017-01-16","close":2950.0},{"date":"2017-01-17","close":2950.0},{"date":"2017-01-18","close":3000.0},{"date":"2017-01-19","close":3065.0},{"date":"2017-01-20","close":3070.0},{"date":"2017-01-23","close":3020.0},{"date":"2017-01-24","close":3025.0},{"date":"2017-01-25","close":3090.0},{"date":"2017-01-26","close":3055.0},{"date":"2017-01-31","close":3075.0},{"date":"2017-02-01","close":3065.0},{"date":"2017-02-02","close":3030.0},{"date":"2017-02-03","close":3120.0},{"date":"2017-02-06","close":3165.0},{"date":"2017-02-07","close":3130.0},{"date":"2017-02-08","close":3130.0},{"date":"2017-02-09","close":3075.0},{"date":"2017-02-10","close":3155.0},{"date":"2017-02-13","close":3110.0},{"date":"2017-02-14","close":3085.0},{"date":"2017-02-15","close":3135.0},{"date":"2017-02-16","close":3170.0},{"date":"2017-02-17","close":3145.0},{"date":"2017-02-20","close":3155.0},{"date":"2017-02-21","close":3220.0},{"date":"2017-02-22","close":3385.0},{"date":"2017-02-23","close":3240.0},{"date":"2017-02-24","close":3300.0},{"date":"2017-02-27","close":3200.0},{"date":"2017-02-28","close":3160.0},{"date":"2017-03-02","close":3160.0},{"date":"2017-03-03","close":3120.0},{"date":"2017-03-06","close":3190.0},{"date":"2017-03-07","close":3165.0},{"date":"2017-03-08","close":3180.0},{"date":"2017-03-09","close":3200.0},{"date":"2017-03-10","close":3195.0},{"date":"2017-03-13","close":3100.0},{"date":"2017-03-14","close":3115.0},{"date":"2017-03-15","close":3060.0},{"date":"2017-03-16","close":3070.0},{"date":"2017-03-17","close":3090.0},{"date":"2017-03-20","close":3245.0},{"date":"2017-03-21","close":3400.0},{"date":"2017-03-22","close":3400.0},{"date":"2017-03-23","close":3440.0},{"date":"2017-03-24","close":3485.0},{"date":"2017-03-27","close":3495.0},{"date":"2017-03-28","close":3450.0},{"date":"2017-03-29","close":3375.0},{"date":"2017-03-30","close":3430.0},{"date":"2017-03-31","close":3410.0},{"date":"2017-04-03","close":3505.0},{"date":"2017-04-04","close":3440.0},{"date":"2017-04-05","close":3440.0},{"date":"2017-04-06","close":3455.0},{"date":"2017-04-07","close":3440.0},{"date":"2017-04-10","close":3400.0},{"date":"2017-04-11","close":3390.0},{"date":"2017-04-12","close":3400.0},{"date":"2017-04-13","close":3380.0},{"date":"2017-04-14","close":3305.0},{"date":"2017-04-17","close":3300.0},{"date":"2017-04-18","close":3290.0},{"date":"2017-04-19","close":3285.0},{"date":"2017-04-20","close":3285.0},{"date":"2017-04-21","close":3375.0},{"date":"2017-04-24","close":3340.0},{"date":"2017-04-25","close":3300.0},{"date":"2017-04-26","close":3285.0},{"date":"2017-04-27","close":3215.0},{"date":"2017-04-28","close":3200.0},{"date":"2017-05-02","close":3205.0},{"date":"2017-05-04","close":3260.0},{"date":"2017-05-08","close":3285.0},{"date":"2017-05-10","close":3290.0},{"date":"2017-05-11","close":3295.0},{"date":"2017-05-12","close":3310.0},{"date":"2017-05-15","close":3325.0},{"date":"2017-05-16","close":3365.0},{"date":"2017-05-17","close":3305.0},{"date":"2017-05-18","close":3310.0},{"date":"2017-05-19","close":3350.0},{"date":"2017-05-22","close":4025.0},{"date":"2017-05-23","close":4050.0},{"date":"2017-05-24","close":4205.0},{"date":"2017-05-25","close":4290.0},{"date":"2017-05-26","close":4680.0},{"date":"2017-05-29","close":4570.0},{"date":"2017-05-30","close":4500.0},{"date":"2017-05-31","close":4410.0},{"date":"2017-06-01","close":4575.0},{"date":"2017-06-02","close":4705.0},{"date":"2017-06-05","close":5070.0},{"date":"2017-06-07","close":4915.0},{"date":"2017-06-08","close":4815.0},{"date":"2017-06-09","close":5060.0},{"date":"2017-06-12","close":4865.0},{"date":"2017-06-13","close":5000.0},{"date":"2017-06-14","close":5060.0},{"date":"2017-06-15","close":5600.0},{"date":"2017-06-16","close":5660.0},{"date":"2017-06-19","close":5450.0},{"date":"2017-06-20","close":5430.0},{"date":"2017-06-21","close":5080.0},{"date":"2017-06-22","close":5190.0},{"date":"2017-06-23","close":4880.0},{"date":"2017-06-26","close":4115.0},{"date":"2017-06-27","close":4370.0},{"date":"2017-06-28","close":4765.0},{"date":"2017-06-29","close":4930.0},{"date":"2017-06-30","close":4890.0},{"date":"2017-07-03","close":4860.0},{"date":"2017-07-04","close":4830.0},{"date":"2017-07-05","close":4720.0},{"date":"2017-07-06","close":4860.0},{"date":"2017-07-07","close":5100.0},{"date":"2017-07-10","close":5350.0},{"date":"2017-07-11","close":5270.0},{"date":"2017-07-12","close":5040.0},{"date":"2017-07-13","close":5110.0},{"date":"2017-07-14","close":5060.0},{"date":"2017-07-17","close":4945.0},{"date":"2017-07-18","close":4985.0},{"date":"2017-07-19","close":4935.0},{"date":"2017-07-20","close":4980.0},{"date":"2017-07-21","close":5090.0},{"date":"2017-07-24","close":4985.0},{"date":"2017-07-25","close":4935.0},{"date":"2017-07-26","close":4700.0},{"date":"2017-07-27","close":4705.0},{"date":"2017-07-28","close":4730.0},{"date":"2017-07-31","close":4795.0},{"date":"2017-08-01","close":4735.0},{"date":"2017-08-02","close":4900.0},{"date":"2017-08-03","close":4940.0},{"date":"2017-08-04","close":4960.0},{"date":"2017-08-07","close":4985.0},{"date":"2017-08-08","close":4960.0},{"date":"2017-08-09","close":4955.0},{"date":"2017-08-10","close":4885.0},{"date":"2017-08-11","close":4640.0},{"date":"2017-08-14","close":4550.0},{"date":"2017-08-16","close":4770.0},{"date":"2017-08-17","close":4795.0},{"date":"2017-08-18","close":4745.0},{"date":"2017-08-21","close":4870.0},{"date":"2017-08-22","close":4555.0},{"date":"2017-08-23","close":4700.0},{"date":"2017-08-24","close":4700.0},{"date":"2017-08-25","close":4700.0},{"date":"2017-08-28","close":4700.0},{"date":"2017-08-29","close":4700.0},{"date":"2017-08-30","close":4700.0},{"date":"2017-08-31","close":4700.0},{"date":"2017-09-01","close":4700.0},{"date":"2017-09-04","close":4700.0},{"date":"2017-09-05","close":4700.0},{"date":"2017-09-06","close":4700.0},{"date":"2017-09-07","close":4700.0},{"date":"2017-09-08","close":4700.0},{"date":"2017-09-11","close":4700.0},{"date":"2017-09-12","close":4665.0},{"date":"2017-09-13","close":4655.0},{"date":"2017-09-14","close":4560.0},{"date":"2017-09-15","close":4675.0},{"date":"2017-09-18","close":4515.0},{"date":"2017-09-19","close":4150.0},{"date":"2017-09-20","close":3995.0},{"date":"2017-09-21","close":3825.0},{"date":"2017-09-22","close":3620.0},{"date":"2017-09-25","close":3440.0},{"date":"2017-09-26","close":3580.0},{"date":"2017-09-27","close":3845.0},{"date":"2017-09-28","close":3795.0},{"date":"2017-09-29","close":3800.0},{"date":"2017-10-10","close":3535.0},{"date":"2017-10-11","close":3415.0},{"date":"2017-10-12","close":3425.0},{"date":"2017-10-13","close":3370.0},{"date":"2017-10-16","close":3395.0},{"date":"2017-10-17","close":3385.0},{"date":"2017-10-18","close":3440.0},{"date":"2017-10-19","close":3330.0},{"date":"2017-10-20","close":3425.0},{"date":"2017-10-23","close":3500.0},{"date":"2017-10-24","close":3645.0},{"date":"2017-10-25","close":3720.0},{"date":"2017-10-26","close":3710.0},{"date":"2017-10-27","close":3685.0},{"date":"2017-10-30","close":3730.0},{"date":"2017-10-31","close":3675.0},{"date":"2017-11-01","close":3695.0},{"date":"2017-11-02","close":3675.0},{"date":"2017-11-03","close":3610.0},{"date":"2017-11-06","close":3475.0},{"date":"2017-11-07","close":3440.0},{"date":"2017-11-08","close":3445.0},{"date":"2017-11-09","close":3450.0},{"date":"2017-11-10","close":3500.0},{"date":"2017-11-13","close":3650.0},{"date":"2017-11-14","close":3650.0},{"date":"2017-11-15","close":3580.0},{"date":"2017-11-16","close":3575.0},{"date":"2017-11-17","close":3570.0},{"date":"2017-11-20","close":3540.0},{"date":"2017-11-21","close":3720.0},{"date":"2017-11-22","close":3635.0},{"date":"2017-11-23","close":3665.0},{"date":"2017-11-24","close":3845.0},{"date":"2017-11-27","close":4200.0},{"date":"2017-11-28","close":4200.0},{"date":"2017-11-29","close":4190.0},{"date":"2017-11-30","close":4105.0},{"date":"2017-12-01","close":3980.0},{"date":"2017-12-04","close":3805.0},{"date":"2017-12-05","close":3550.0},{"date":"2017-12-06","close":3475.0},{"date":"2017-12-07","close":3645.0},{"date":"2017-12-08","close":3755.0},{"date":"2017-12-11","close":3715.0},{"date":"2017-12-12","close":3920.0},{"date":"2017-12-13","close":4050.0},{"date":"2017-12-14","close":3945.0},{"date":"2017-12-15","close":3755.0},{"date":"2017-12-18","close":3525.0},{"date":"2017-12-19","close":3450.0},{"date":"2017-12-20","close":3460.0},{"date":"2017-12-21","close":3345.0},{"date":"2017-12-22","close":3360.0},{"date":"2017-12-26","close":3280.0},{"date":"2017-12-27","close":3325.0},{"date":"2017-12-28","close":3515.0},{"date":"2018-01-02","close":3745.0},{"date":"2018-01-03","close":3800.0},{"date":"2018-01-04","close":3785.0},{"date":"2018-01-05","close":3725.0},{"date":"2018-01-08","close":3575.0},{"date":"2018-01-09","close":3580.0},{"date":"2018-01-10","close":3600.0},{"date":"2018-01-11","close":3605.0},{"date":"2018-01-12","close":3485.0},{"date":"2018-01-15","close":3440.0},{"date":"2018-01-16","close":3470.0},{"date":"2018-01-17","close":3815.0},{"date":"2018-01-18","close":3800.0},{"date":"2018-01-19","close":3770.0},{"date":"2018-01-22","close":3740.0},{"date":"2018-01-23","close":3740.0},{"date":"2018-01-24","close":3625.0},{"date":"2018-01-25","close":3640.0},{"date":"2018-01-26","close":3610.0},{"date":"2018-01-29","close":3875.0},{"date":"2018-01-30","close":3780.0},{"date":"2018-01-31","close":3800.0},{"date":"2018-02-01","close":3750.0},{"date":"2018-02-02","close":3645.0},{"date":"2018-02-05","close":3505.0},{"date":"2018-02-06","close":3450.0},{"date":"2018-02-07","close":3355.0},{"date":"2018-02-08","close":3345.0},{"date":"2018-02-09","close":3450.0},{"date":"2018-02-12","close":3345.0},{"date":"2018-02-13","close":3325.0},{"date":"2018-02-14","close":3315.0},{"date":"2018-02-19","close":3340.0},{"date":"2018-02-20","close":3350.0},{"date":"2018-02-21","close":3300.0},{"date":"2018-02-22","close":3335.0},{"date":"2018-02-23","close":3325.0},{"date":"2018-02-26","close":3320.0},{"date":"2018-02-27","close":3335.0},{"date":"2018-02-28","close":3370.0},{"date":"2018-03-02","close":3330.0},{"date":"2018-03-05","close":3300.0},{"date":"2018-03-06","close":3240.0},{"date":"2018-03-07","close":3245.0},{"date":"2018-03-08","close":3245.0},{"date":"2018-03-09","close":3275.0},{"date":"2018-03-12","close":3325.0},{"date":"2018-03-13","close":3325.0},{"date":"2018-03-14","close":4320.0},{"date":"2018-03-15","close":4440.0},{"date":"2018-03-16","close":4485.0},{"date":"2018-03-19","close":4305.0},{"date":"2018-03-20","close":4185.0},{"date":"2018-03-21","close":4165.0},{"date":"2018-03-22","close":4145.0},{"date":"2018-03-23","close":3850.0},{"date":"2018-03-26","close":3830.0},{"date":"2018-03-27","close":3955.0},{"date":"2018-03-28","close":3975.0},{"date":"2018-03-29","close":4155.0},{"date":"2018-03-30","close":4095.0},{"date":"2018-04-02","close":4060.0},{"date":"2018-04-03","close":3970.0},{"date":"2018-04-04","close":4125.0},{"date":"2018-04-05","close":4095.0},{"date":"2018-04-06","close":4095.0},{"date":"2018-04-09","close":4345.0},{"date":"2018-04-10","close":4445.0},{"date":"2018-04-11","close":4495.0},{"date":"2018-04-12","close":4320.0},{"date":"2018-04-13","close":4420.0},{"date":"2018-04-16","close":4805.0},{"date":"2018-04-17","close":5600.0},{"date":"2018-04-18","close":5450.0},{"date":"2018-04-19","close":4990.0},{"date":"2018-04-20","close":5200.0},{"date":"2018-04-23","close":4940.0},{"date":"2018-04-24","close":4940.0},{"date":"2018-04-25","close":5175.0},{"date":"2018-04-26","close":6050.0},{"date":"2018-04-27","close":6925.0},{"date":"2018-04-30","close":6175.0},{"date":"2018-05-02","close":6375.0},{"date":"2018-05-03","close":6000.0},{"date":"2018-05-04","close":5650.0},{"date":"2018-05-08","close":5725.0},{"date":"2018-05-09","close":5600.0},{"date":"2018-05-10","close":5575.0},{"date":"2018-05-11","close":5375.0},{"date":"2018-05-14","close":5175.0},{"date":"2018-05-15","close":5175.0},{"date":"2018-05-16","close":5025.0},{"date":"2018-05-17","close":5000.0},{"date":"2018-05-18","close":5950.0},{"date":"2018-05-21","close":6000.0},{"date":"2018-05-23","close":5925.0},{"date":"2018-05-24","close":5975.0},{"date":"2018-05-25","close":5700.0},{"date":"2018-05-28","close":5875.0},{"date":"2018-05-29","close":5550.0},{"date":"2018-05-30","close":5650.0},{"date":"2018-05-31","close":5450.0},{"date":"2018-06-01","close":5875.0},{"date":"2018-06-04","close":5775.0},{"date":"2018-06-05","close":5475.0},{"date":"2018-06-07","close":5275.0},{"date":"2018-06-08","close":5100.0},{"date":"2018-06-11","close":5000.0},{"date":"2018-06-12","close":4845.0},{"date":"2018-06-14","close":4570.0},{"date":"2018-06-15","close":4580.0},{"date":"2018-06-18","close":4435.0},{"date":"2018-06-19","close":4480.0},{"date":"2018-06-20","close":4785.0},{"date":"2018-06-21","close":4645.0},{"date":"2018-06-22","close":4645.0},{"date":"2018-06-25","close":4570.0},{"date":"2018-06-26","close":4500.0},{"date":"2018-06-27","close":4425.0},{"date":"2018-06-28","close":4430.0},{"date":"2018-06-29","close":4335.0},{"date":"2018-07-02","close":4115.0},{"date":"2018-07-03","close":4115.0},{"date":"2018-07-04","close":4120.0},{"date":"2018-07-05","close":4030.0},{"date":"2018-07-06","close":3375.0},{"date":"2018-07-09","close":4145.0},{"date":"2018-07-10","close":3945.0},{"date":"2018-07-11","close":3750.0},{"date":"2018-07-12","close":3735.0},{"date":"2018-07-13","close":3825.0},{"date":"2018-07-16","close":3700.0},{"date":"2018-07-17","close":3650.0},{"date":"2018-07-18","close":3525.0},{"date":"2018-07-19","close":3515.0},{"date":"2018-07-20","close":3520.0},{"date":"2018-07-23","close":3450.0},{"date":"2018-07-24","close":3520.0},{"date":"2018-07-25","close":3495.0},{"date":"2018-07-26","close":3525.0},{"date":"2018-07-27","close":3525.0},{"date":"2018-07-30","close":3510.0},{"date":"2018-07-31","close":3500.0},{"date":"2018-08-01","close":3625.0},{"date":"2018-08-02","close":3670.0},{"date":"2018-08-03","close":3735.0},{"date":"2018-08-06","close":3735.0},{"date":"2018-08-07","close":3745.0},{"date":"2018-08-08","close":3620.0},{"date":"2018-08-09","close":3700.0},{"date":"2018-08-10","close":3655.0},{"date":"2018-08-13","close":3590.0},{"date":"2018-08-14","close":3545.0},{"date":"2018-08-16","close":3530.0},{"date":"2018-08-17","close":3510.0},{"date":"2018-08-20","close":3460.0},{"date":"2018-08-21","close":3385.0},{"date":"2018-08-22","close":3530.0},{"date":"2018-08-23","close":3440.0},{"date":"2018-08-24","close":3425.0},{"date":"2018-08-27","close":3365.0},{"date":"2018-08-28","close":3350.0},{"date":"2018-08-29","close":3360.0},{"date":"2018-08-30","close":3600.0},{"date":"2018-08-31","close":3650.0},{"date":"2018-09-03","close":3640.0},{"date":"2018-09-04","close":3585.0},{"date":"2018-09-05","close":3610.0},{"date":"2018-09-06","close":3560.0},{"date":"2018-09-07","close":3500.0},{"date":"2018-09-10","close":3460.0},{"date":"2018-09-11","close":3430.0},{"date":"2018-09-12","close":3410.0},{"date":"2018-09-13","close":3520.0},{"date":"2018-09-14","close":3450.0},{"date":"2018-09-17","close":3395.0},{"date":"2018-09-18","close":3315.0},{"date":"2018-09-19","close":3035.0},{"date":"2018-09-20","close":2940.0},{"date":"2018-09-21","close":2895.0},{"date":"2018-09-27","close":3180.0},{"date":"2018-09-28","close":3030.0},{"date":"2018-10-01","close":3095.0},{"date":"2018-10-02","close":3050.0},{"date":"2018-10-04","close":2995.0},{"date":"2018-10-05","close":2935.0},{"date":"2018-10-08","close":3025.0},{"date":"2018-10-10","close":3050.0},{"date":"2018-10-11","close":3015.0},{"date":"2018-10-12","close":3080.0},{"date":"2018-10-15","close":3080.0},{"date":"2018-10-16","close":3080.0},{"date":"2018-10-17","close":3100.0},{"date":"2018-10-18","close":3405.0},{"date":"2018-10-19","close":3495.0},{"date":"2018-10-22","close":3635.0},{"date":"2018-10-23","close":3600.0},{"date":"2018-10-24","close":3510.0},{"date":"2018-10-25","close":3460.0},{"date":"2018-10-26","close":3460.0},{"date":"2018-10-29","close":3190.0},{"date":"2018-10-30","close":3265.0},{"date":"2018-10-31","close":3330.0},{"date":"2018-11-01","close":3380.0},{"date":"2018-11-02","close":3570.0},{"date":"2018-11-05","close":3540.0},{"date":"2018-11-06","close":3660.0},{"date":"2018-11-07","close":3615.0},{"date":"2018-11-08","close":3640.0},{"date":"2018-11-09","close":3550.0},{"date":"2018-11-12","close":3540.0},{"date":"2018-11-13","close":3495.0},{"date":"2018-11-14","close":3495.0},{"date":"2018-11-15","close":3500.0},{"date":"2018-11-16","close":3505.0},{"date":"2018-11-19","close":3480.0},{"date":"2018-11-20","close":3415.0},{"date":"2018-11-21","close":3425.0},{"date":"2018-11-22","close":3410.0},{"date":"2018-11-23","close":3360.0},{"date":"2018-11-26","close":3310.0},{"date":"2018-11-27","close":3245.0},{"date":"2018-11-28","close":3270.0},{"date":"2018-11-29","close":3260.0},{"date":"2018-11-30","close":3250.0},{"date":"2018-12-03","close":3240.0},{"date":"2018-12-04","close":3195.0},{"date":"2018-12-05","close":3125.0},{"date":"2018-12-06","close":3185.0},{"date":"2018-12-07","close":3440.0},{"date":"2018-12-10","close":3325.0},{"date":"2018-12-11","close":3330.0},{"date":"2018-12-12","close":3435.0},{"date":"2018-12-13","close":3455.0},{"date":"2018-12-14","close":3400.0},{"date":"2018-12-17","close":3420.0},{"date":"2018-12-18","close":3315.0},{"date":"2018-12-19","close":3205.0},{"date":"2018-12-20","close":3245.0},{"date":"2018-12-21","close":3275.0},{"date":"2018-12-24","close":3180.0},{"date":"2018-12-26","close":3180.0},{"date":"2018-12-27","close":3215.0},{"date":"2018-12-28","close":3375.0},{"date":"2019-01-02","close":3325.0},{"date":"2019-01-03","close":3250.0},{"date":"2019-01-04","close":3275.0},{"date":"2019-01-07","close":3250.0},{"date":"2019-01-08","close":3225.0},{"date":"2019-01-09","close":3240.0},{"date":"2019-01-10","close":3240.0},{"date":"2019-01-11","close":3280.0},{"date":"2019-01-14","close":3540.0},{"date":"2019-01-15","close":3515.0},{"date":"2019-01-16","close":3420.0},{"date":"2019-01-17","close":3395.0},{"date":"2019-01-18","close":3600.0},{"date":"2019-01-21","close":3945.0},{"date":"2019-01-22","close":3950.0},{"date":"2019-01-23","close":3700.0},{"date":"2019-01-24","close":3655.0},{"date":"2019-01-25","close":3650.0},{"date":"2019-01-28","close":3625.0},{"date":"2019-01-29","close":3650.0},{"date":"2019-01-30","close":3540.0},{"date":"2019-01-31","close":3535.0},{"date":"2019-02-01","close":3535.0},{"date":"2019-02-07","close":3490.0},{"date":"2019-02-08","close":3650.0},{"date":"2019-02-11","close":3700.0},{"date":"2019-02-12","close":3625.0},{"date":"2019-02-13","close":3500.0},{"date":"2019-02-14","close":3355.0},{"date":"2019-02-15","close":3370.0},{"date":"2019-02-18","close":3360.0},{"date":"2019-02-19","close":3325.0},{"date":"2019-02-20","close":3300.0},{"date":"2019-02-21","close":3265.0},{"date":"2019-02-22","close":3155.0},{"date":"2019-02-25","close":3105.0},{"date":"2019-02-26","close":3055.0},{"date":"2019-02-27","close":3055.0},{"date":"2019-02-28","close":3070.0},{"date":"2019-03-04","close":3105.0},{"date":"2019-03-05","close":3055.0},{"date":"2019-03-06","close":3055.0},{"date":"2019-03-07","close":3055.0},{"date":"2019-03-08","close":3055.0},{"date":"2019-03-11","close":2900.0},{"date":"2019-03-12","close":2860.0},{"date":"2019-03-13","close":2860.0},{"date":"2019-03-14","close":2855.0},{"date":"2019-03-15","close":2800.0},{"date":"2019-03-18","close":2765.0},{"date":"2019-03-19","close":2795.0},{"date":"2019-03-20","close":2890.0},{"date":"2019-03-21","close":2860.0},{"date":"2019-03-22","close":2800.0},{"date":"2019-03-25","close":2800.0},{"date":"2019-03-26","close":2825.0},{"date":"2019-03-27","close":2845.0},{"date":"2019-03-28","close":2850.0},{"date":"2019-03-29","close":2845.0},{"date":"2019-04-01","close":2815.0},{"date":"2019-04-02","close":3055.0},{"date":"2019-04-03","close":3215.0},{"date":"2019-04-04","close":3265.0},{"date":"2019-04-05","close":3400.0},{"date":"2019-04-08","close":3300.0},{"date":"2019-04-09","close":3260.0},{"date":"2019-04-10","close":3175.0},{"date":"2019-04-11","close":3315.0},{"date":"2019-04-12","close":3330.0},{"date":"2019-04-15","close":3355.0},{"date":"2019-04-16","close":3375.0},{"date":"2019-04-17","close":3385.0},{"date":"2019-04-18","close":3205.0},{"date":"2019-04-19","close":3355.0},{"date":"2019-04-22","close":3340.0},{"date":"2019-04-23","close":3285.0},{"date":"2019-04-24","close":3245.0},{"date":"2019-04-25","close":3215.0},{"date":"2019-04-26","close":3100.0},{"date":"2019-04-29","close":3135.0},{"date":"2019-04-30","close":3145.0},{"date":"2019-05-02","close":3420.0},{"date":"2019-05-03","close":3360.0},{"date":"2019-05-07","close":3370.0},{"date":"2019-05-08","close":3300.0},{"date":"2019-05-09","close":3300.0},{"date":"2019-05-10","close":3230.0},{"date":"2019-05-13","close":3155.0},{"date":"2019-05-14","close":3160.0},{"date":"2019-05-15","close":3200.0},{"date":"2019-05-16","close":3230.0},{"date":"2019-05-17","close":3265.0},{"date":"2019-05-20","close":3230.0},{"date":"2019-05-21","close":3205.0},{"date":"2019-05-22","close":3110.0},{"date":"2019-05-23","close":2950.0},{"date":"2019-05-24","close":2950.0},{"date":"2019-05-27","close":2980.0},{"date":"2019-05-28","close":2985.0},{"date":"2019-05-29","close":3110.0},{"date":"2019-05-30","close":3160.0},{"date":"2019-05-31","close":3130.0},{"date":"2019-06-03","close":3110.0},{"date":"2019-06-04","close":3110.0},{"date":"2019-06-05","close":3135.0},{"date":"2019-06-07","close":3100.0},{"date":"2019-06-10","close":3000.0},{"date":"2019-06-11","close":3040.0},{"date":"2019-06-12","close":3105.0},{"date":"2019-06-13","close":3110.0},{"date":"2019-06-14","close":3025.0},{"date":"2019-06-17","close":3025.0},{"date":"2019-06-18","close":3035.0},{"date":"2019-06-19","close":3050.0},{"date":"2019-06-20","close":3075.0},{"date":"2019-06-21","close":3105.0},{"date":"2019-06-24","close":3185.0},{"date":"2019-06-25","close":3110.0},{"date":"2019-06-26","close":3065.0},{"date":"2019-06-27","close":3035.0},{"date":"2019-06-28","close":3170.0},{"date":"2019-07-01","close":3370.0},{"date":"2019-07-02","close":3300.0},{"date":"2019-07-03","close":3165.0},{"date":"2019-07-04","close":3135.0},{"date":"2019-07-05","close":3100.0},{"date":"2019-07-08","close":3075.0},{"date":"2019-07-09","close":2985.0},{"date":"2019-07-10","close":2950.0},{"date":"2019-07-11","close":2920.0},{"date":"2019-07-12","close":2925.0},{"date":"2019-07-15","close":2940.0},{"date":"2019-07-16","close":2885.0},{"date":"2019-07-17","close":2840.0},{"date":"2019-07-18","close":2945.0},{"date":"2019-07-19","close":2985.0},{"date":"2019-07-22","close":3105.0},{"date":"2019-07-23","close":3095.0},{"date":"2019-07-24","close":3015.0},{"date":"2019-07-25","close":3025.0},{"date":"2019-07-26","close":3000.0},{"date":"2019-07-29","close":2950.0},{"date":"2019-07-30","close":2875.0},{"date":"2019-07-31","close":2865.0},{"date":"2019-08-01","close":2840.0},{"date":"2019-08-02","close":2805.0},{"date":"2019-08-05","close":2485.0},{"date":"2019-08-06","close":2340.0},{"date":"2019-08-07","close":2370.0},{"date":"2019-08-08","close":2615.0},{"date":"2019-08-09","close":2995.0},{"date":"2019-08-12","close":3045.0},{"date":"2019-08-13","close":2870.0},{"date":"2019-08-14","close":2770.0},{"date":"2019-08-16","close":2810.0},{"date":"2019-08-19","close":2840.0},{"date":"2019-08-20","close":2830.0},{"date":"2019-08-21","close":2900.0},{"date":"2019-08-22","close":2880.0},{"date":"2019-08-23","close":2865.0},{"date":"2019-08-26","close":2815.0},{"date":"2019-08-27","close":2820.0},{"date":"2019-08-28","close":2740.0},{"date":"2019-08-29","close":2760.0},{"date":"2019-08-30","close":2835.0},{"date":"2019-09-02","close":2835.0},{"date":"2019-09-03","close":2780.0},{"date":"2019-09-04","close":2900.0},{"date":"2019-09-05","close":2935.0},{"date":"2019-09-06","close":2905.0},{"date":"2019-09-09","close":2765.0},{"date":"2019-09-10","close":2750.0},{"date":"2019-09-11","close":2815.0},{"date":"2019-09-16","close":2755.0},{"date":"2019-09-17","close":2700.0},{"date":"2019-09-18","close":2720.0},{"date":"2019-09-19","close":2785.0},{"date":"2019-09-20","close":2810.0},{"date":"2019-09-23","close":2825.0},{"date":"2019-09-24","close":2735.0},{"date":"2019-09-25","close":2710.0},{"date":"2019-09-26","close":2765.0},{"date":"2019-09-27","close":2645.0},{"date":"2019-09-30","close":2565.0},{"date":"2019-10-01","close":2485.0},{"date":"2019-10-02","close":2485.0},{"date":"2019-10-04","close":2550.0},{"date":"2019-10-07","close":2480.0},{"date":"2019-10-08","close":2500.0},{"date":"2019-10-10","close":2435.0},{"date":"2019-10-11","close":2295.0},{"date":"2019-10-14","close":2335.0},{"date":"2019-10-15","close":2345.0},{"date":"2019-10-16","close":2350.0},{"date":"2019-10-17","close":2315.0},{"date":"2019-10-18","close":2285.0},{"date":"2019-10-21","close":2235.0},{"date":"2019-10-22","close":2240.0},{"date":"2019-10-23","close":2000.0},{"date":"2019-10-24","close":2095.0},{"date":"2019-10-25","close":2035.0},{"date":"2019-10-28","close":2035.0},{"date":"2019-10-29","close":2070.0},{"date":"2019-10-30","close":2040.0},{"date":"2019-10-31","close":2015.0},{"date":"2019-11-01","close":2000.0},{"date":"2019-11-04","close":1995.0},{"date":"2019-11-05","close":2090.0},{"date":"2019-11-06","close":2085.0},{"date":"2019-11-07","close":2025.0},{"date":"2019-11-08","close":2025.0},{"date":"2019-11-11","close":1970.0},{"date":"2019-11-12","close":2560.0},{"date":"2019-11-13","close":2885.0},{"date":"2019-11-14","close":2670.0},{"date":"2019-11-15","close":2520.0},{"date":"2019-11-18","close":2555.0},{"date":"2019-11-19","close":2740.0},{"date":"2019-11-20","close":2600.0},{"date":"2019-11-21","close":2505.0},{"date":"2019-11-22","close":2425.0},{"date":"2019-11-25","close":2460.0},{"date":"2019-11-26","close":2455.0},{"date":"2019-11-27","close":2440.0},{"date":"2019-11-28","close":2445.0},{"date":"2019-11-29","close":2440.0},{"date":"2019-12-02","close":2030.0},{"date":"2019-12-03","close":2015.0},{"date":"2019-12-04","close":2000.0},{"date":"2019-12-05","close":1965.0},{"date":"2019-12-06","close":2160.0},{"date":"2019-12-09","close":2165.0},{"date":"2019-12-10","close":2180.0},{"date":"2019-12-11","close":2165.0},{"date":"2019-12-12","close":2140.0},{"date":"2019-12-13","close":2175.0},{"date":"2019-12-16","close":2220.0},{"date":"2019-12-17","close":2090.0},{"date":"2019-12-18","close":2055.0},{"date":"2019-12-19","close":2055.0},{"date":"2019-12-20","close":2035.0},{"date":"2019-12-23","close":1995.0},{"date":"2019-12-24","close":1975.0},{"date":"2019-12-26","close":1955.0},{"date":"2019-12-27","close":1955.0},{"date":"2019-12-30","close":1995.0},{"date":"2020-01-02","close":1995.0},{"date":"2020-01-03","close":2020.0},{"date":"2020-01-06","close":1950.0},{"date":"2020-01-07","close":1995.0},{"date":"2020-01-08","close":1910.0},{"date":"2020-01-09","close":1960.0},{"date":"2020-01-10","close":1990.0},{"date":"2020-01-13","close":2010.0},{"date":"2020-01-14","close":2010.0},{"date":"2020-01-15","close":2015.0},{"date":"2020-01-16","close":1985.0},{"date":"2020-01-17","close":1990.0},{"date":"2020-01-20","close":1955.0},{"date":"2020-01-21","close":1900.0},{"date":"2020-01-22","close":1940.0},{"date":"2020-01-23","close":1940.0},{"date":"2020-01-28","close":1930.0},{"date":"2020-01-29","close":1930.0},{"date":"2020-01-30","close":1885.0},{"date":"2020-01-31","close":1835.0},{"date":"2020-02-03","close":1800.0},{"date":"2020-02-04","close":1810.0},{"date":"2020-02-05","close":1820.0},{"date":"2020-02-06","close":1840.0},{"date":"2020-02-07","close":1825.0},{"date":"2020-02-10","close":1825.0},{"date":"2020-02-11","close":1760.0},{"date":"2020-02-12","close":1850.0},{"date":"2020-02-13","close":1850.0},{"date":"2020-02-14","close":1790.0},{"date":"2020-02-17","close":1785.0},{"date":"2020-02-18","close":1810.0},{"date":"2020-02-19","close":1845.0},{"date":"2020-02-20","close":1890.0},{"date":"2020-02-21","close":1895.0},{"date":"2020-02-24","close":1770.0},{"date":"2020-02-25","close":1790.0},{"date":"2020-02-26","close":1840.0},{"date":"2020-02-27","close":1835.0},{"date":"2020-02-28","close":1780.0},{"date":"2020-03-02","close":1800.0},{"date":"2020-03-03","close":1795.0},{"date":"2020-03-04","close":1795.0},{"date":"2020-03-05","close":1775.0},{"date":"2020-03-06","close":1760.0},{"date":"2020-03-09","close":1605.0},{"date":"2020-03-10","close":1825.0},{"date":"2020-03-11","close":1875.0},{"date":"2020-03-12","close":1860.0},{"date":"2020-03-13","close":1765.0},{"date":"2020-03-16","close":1740.0},{"date":"2020-03-17","close":1600.0},{"date":"2020-03-18","close":1415.0},{"date":"2020-03-19","close":995.0},{"date":"2020-03-20","close":1055.0},{"date":"2020-03-23","close":750.0},{"date":"2020-03-24","close":965.0},{"date":"2020-03-25","close":950.0},{"date":"2020-03-26","close":1235.0},{"date":"2020-03-27","close":1590.0},{"date":"2020-03-30","close":1555.0},{"date":"2020-03-31","close":1450.0},{"date":"2020-04-01","close":1315.0},{"date":"2020-04-02","close":1380.0},{"date":"2020-04-03","close":1395.0},{"date":"2020-04-06","close":1405.0},{"date":"2020-04-07","close":1560.0},{"date":"2020-04-08","close":1505.0},{"date":"2020-04-09","close":1540.0},{"date":"2020-04-10","close":1565.0},{"date":"2020-04-13","close":1510.0},{"date":"2020-04-14","close":1495.0},{"date":"2020-04-16","close":1500.0},{"date":"2020-04-17","close":1505.0},{"date":"2020-04-20","close":1630.0},{"date":"2020-04-21","close":1555.0},{"date":"2020-04-22","close":1630.0},{"date":"2020-04-23","close":1595.0},{"date":"2020-04-24","close":1515.0},{"date":"2020-04-27","close":1510.0},{"date":"2020-04-28","close":1515.0},{"date":"2020-04-29","close":1965.0},{"date":"2020-05-04","close":2110.0},{"date":"2020-05-06","close":1975.0},{"date":"2020-05-07","close":1900.0},{"date":"2020-05-08","close":2025.0},{"date":"2020-05-11","close":1995.0},{"date":"2020-05-12","close":1950.0},{"date":"2020-05-13","close":2050.0},{"date":"2020-05-14","close":2005.0},{"date":"2020-05-15","close":1910.0},{"date":"2020-05-18","close":1920.0},{"date":"2020-05-19","close":1880.0},{"date":"2020-05-20","close":1875.0},{"date":"2020-05-21","close":1875.0},{"date":"2020-05-22","close":1875.0},{"date":"2020-05-25","close":1875.0},{"date":"2020-05-26","close":1875.0},{"date":"2020-05-27","close":1875.0},{"date":"2020-05-28","close":1875.0},{"date":"2020-05-29","close":1875.0},{"date":"2020-06-01","close":1875.0},{"date":"2020-06-02","close":1875.0},{"date":"2020-06-03","close":1875.0},{"date":"2020-06-04","close":1875.0},{"date":"2020-06-05","close":1875.0},{"date":"2020-06-08","close":1875.0},{"date":"2020-06-09","close":2020.0},{"date":"2020-06-10","close":1950.0},{"date":"2020-06-11","close":1825.0},{"date":"2020-06-12","close":1910.0},{"date":"2020-06-15","close":1720.0},{"date":"2020-06-16","close":1740.0},{"date":"2020-06-17","close":1725.0},{"date":"2020-06-18","close":1665.0},{"date":"2020-06-19","close":1620.0},{"date":"2020-06-22","close":1700.0},{"date":"2020-06-23","close":1640.0},{"date":"2020-06-24","close":1610.0},{"date":"2020-06-25","close":1550.0},{"date":"2020-06-26","close":1530.0},{"date":"2020-06-29","close":1480.0},{"date":"2020-06-30","close":1400.0},{"date":"2020-07-01","close":1345.0},{"date":"2020-07-02","close":1340.0},{"date":"2020-07-03","close":1310.0},{"date":"2020-07-06","close":1410.0},{"date":"2020-07-07","close":1375.0},{"date":"2020-07-08","close":1385.0},{"date":"2020-07-09","close":1375.0},{"date":"2020-07-10","close":1345.0},{"date":"2020-07-13","close":1390.0},{"date":"2020-07-14","close":1345.0},{"date":"2020-07-15","close":1335.0},{"date":"2020-07-16","close":1325.0},{"date":"2020-07-17","close":1405.0},{"date":"2020-07-20","close":1405.0},{"date":"2020-07-21","close":1390.0},{"date":"2020-07-22","close":1370.0},{"date":"2020-07-23","close":1360.0},{"date":"2020-07-24","close":1305.0},{"date":"2020-07-27","close":1330.0},{"date":"2020-07-28","close":1310.0},{"date":"2020-07-29","close":1310.0},{"date":"2020-07-30","close":1330.0},{"date":"2020-07-31","close":1310.0},{"date":"2020-08-03","close":1285.0},{"date":"2020-08-04","close":1250.0},{"date":"2020-08-05","close":1240.0},{"date":"2020-08-06","close":1270.0},{"date":"2020-08-07","close":1265.0},{"date":"2020-08-10","close":1290.0},{"date":"2020-08-11","close":1240.0},{"date":"2020-08-12","close":1135.0},{"date":"2020-08-13","close":1160.0},{"date":"2020-08-14","close":1200.0},{"date":"2020-08-18","close":1115.0},{"date":"2020-08-19","close":1150.0},{"date":"2020-08-20","close":1085.0},{"date":"2020-08-21","close":1115.0},{"date":"2020-08-24","close":1100.0},{"date":"2020-08-25","close":1220.0},{"date":"2020-08-26","close":1225.0},{"date":"2020-08-27","close":1235.0},{"date":"2020-08-28","close":1245.0},{"date":"2020-08-31","close":1260.0},{"date":"2020-09-01","close":1230.0},{"date":"2020-09-02","close":1200.0},{"date":"2020-09-03","close":1175.0},{"date":"2020-09-04","close":1130.0},{"date":"2020-09-07","close":1140.0},{"date":"2020-09-08","close":1125.0},{"date":"2020-09-09","close":1120.0},{"date":"2020-09-10","close":1170.0},{"date":"2020-09-11","close":1120.0},{"date":"2020-09-14","close":1155.0},{"date":"2020-09-15","close":1140.0},{"date":"2020-09-16","close":1130.0},{"date":"2020-09-17","close":1140.0},{"date":"2020-09-18","close":1180.0},{"date":"2020-09-21","close":1150.0},{"date":"2020-09-22","close":1095.0},{"date":"2020-09-23","close":1075.0},{"date":"2020-09-24","close":1060.0},{"date":"2020-09-25","close":1030.0},{"date":"2020-09-28","close":1025.0},{"date":"2020-09-29","close":1000.0},{"date":"2020-10-05","close":991.0},{"date":"2020-10-06","close":996.0},{"date":"2020-10-07","close":1005.0},{"date":"2020-10-08","close":992.0},{"date":"2020-10-12","close":989.0},{"date":"2020-10-13","close":976.0},{"date":"2020-10-14","close":925.0},{"date":"2020-10-15","close":883.0},{"date":"2020-10-16","close":985.0},{"date":"2020-10-19","close":983.0},{"date":"2020-10-20","close":991.0},{"date":"2020-10-21","close":991.0},{"date":"2020-10-22","close":981.0},{"date":"2020-10-23","close":990.0},{"date":"2020-10-26","close":984.0},{"date":"2020-10-27","close":995.0},{"date":"2020-10-28","close":1055.0},{"date":"2020-10-29","close":1200.0},{"date":"2020-10-30","close":1160.0},{"date":"2020-11-02","close":1155.0},{"date":"2020-11-03","close":1220.0},{"date":"2020-11-04","close":1190.0},{"date":"2020-11-05","close":1195.0},{"date":"2020-11-06","close":1220.0},{"date":"2020-11-09","close":1220.0},{"date":"2020-11-10","close":1180.0},{"date":"2020-11-11","close":1140.0},{"date":"2020-11-12","close":1120.0},{"date":"2020-11-13","close":1060.0},{"date":"2020-11-16","close":1040.0},{"date":"2020-11-17","close":1010.0},{"date":"2020-11-18","close":997.0},{"date":"2020-11-19","close":1005.0},{"date":"2020-11-20","close":1010.0},{"date":"2020-11-23","close":1005.0},{"date":"2020-11-24","close":996.0},{"date":"2020-11-25","close":1095.0},{"date":"2020-11-26","close":1055.0},{"date":"2020-11-27","close":1030.0},{"date":"2020-11-30","close":1070.0},{"date":"2020-12-01","close":1145.0},{"date":"2020-12-02","close":1080.0},{"date":"2020-12-03","close":1105.0},{"date":"2020-12-04","close":1065.0},{"date":"2020-12-07","close":1085.0},{"date":"2020-12-08","close":1080.0},{"date":"2020-12-09","close":1080.0},{"date":"2020-12-10","close":1090.0},{"date":"2020-12-11","close":1070.0},{"date":"2020-12-14","close":1060.0},{"date":"2020-12-15","close":1025.0},{"date":"2020-12-16","close":1005.0},{"date":"2020-12-17","close":971.0},{"date":"2020-12-18","close":966.0},{"date":"2020-12-21","close":934.0},{"date":"2020-12-22","close":920.0},{"date":"2020-12-23","close":905.0},{"date":"2020-12-24","close":902.0},{"date":"2020-12-28","close":891.0},{"date":"2020-12-29","close":870.0},{"date":"2020-12-30","close":867.0},{"date":"2021-01-04","close":918.0},{"date":"2021-01-05","close":922.0},{"date":"2021-01-06","close":889.0},{"date":"2021-01-07","close":888.0},{"date":"2021-01-08","close":871.0},{"date":"2021-01-11","close":856.0},{"date":"2021-01-12","close":891.0},{"date":"2021-01-13","close":866.0},{"date":"2021-01-14","close":885.0},{"date":"2021-01-15","close":886.0},{"date":"2021-01-18","close":841.0},{"date":"2021-01-19","close":850.0},{"date":"2021-01-20","close":890.0},{"date":"2021-01-21","close":876.0},{"date":"2021-01-22","close":854.0},{"date":"2021-01-25","close":852.0},{"date":"2021-01-26","close":880.0},{"date":"2021-01-27","close":838.0},{"date":"2021-01-28","close":830.0},{"date":"2021-01-29","close":878.0},{"date":"2021-02-01","close":863.0},{"date":"2021-02-02","close":857.0},{"date":"2021-02-03","close":860.0},{"date":"2021-02-04","close":859.0},{"date":"2021-02-05","close":844.0},{"date":"2021-02-08","close":826.0},{"date":"2021-02-09","close":820.0},{"date":"2021-02-10","close":807.0},{"date":"2021-02-15","close":813.0},{"date":"2021-02-16","close":831.0},{"date":"2021-02-17","close":803.0},{"date":"2021-02-18","close":868.0},{"date":"2021-02-19","close":919.0},{"date":"2021-02-22","close":896.0},{"date":"2021-02-23","close":853.0},{"date":"2021-02-24","close":817.0},{"date":"2021-02-25","close":805.0},{"date":"2021-02-26","close":784.0},{"date":"2021-03-02","close":784.0},{"date":"2021-03-03","close":1015.0},{"date":"2021-03-04","close":910.0},{"date":"2021-03-05","close":842.0},{"date":"2021-03-08","close":810.0},{"date":"2021-03-09","close":815.0},{"date":"2021-03-10","close":806.0},{"date":"2021-03-11","close":818.0},{"date":"2021-03-12","close":811.0},{"date":"2021-03-15","close":812.0},{"date":"2021-03-16","close":801.0},{"date":"2021-03-17","close":801.0},{"date":"2021-03-18","close":814.0},{"date":"2021-03-19","close":814.0},{"date":"2021-03-22","close":918.0},{"date":"2021-03-23","close":916.0},{"date":"2021-03-24","close":857.0},{"date":"2021-03-25","close":847.0},{"date":"2021-03-26","close":844.0},{"date":"2021-03-29","close":860.0},{"date":"2021-03-30","close":872.0},{"date":"2021-03-31","close":890.0},{"date":"2021-04-01","close":896.0},{"date":"2021-04-02","close":899.0},{"date":"2021-04-05","close":885.0},{"date":"2021-04-06","close":894.0},{"date":"2021-04-07","close":913.0},{"date":"2021-04-08","close":910.0},{"date":"2021-04-09","close":908.0},{"date":"2021-04-12","close":915.0},{"date":"2021-04-13","close":919.0},{"date":"2021-04-14","close":957.0},{"date":"2021-04-15","close":954.0},{"date":"2021-04-16","close":1010.0},{"date":"2021-04-19","close":1050.0},{"date":"2021-04-20","close":1125.0},{"date":"2021-04-21","close":1100.0},{"date":"2021-04-22","close":1105.0},{"date":"2021-04-23","close":1085.0},{"date":"2021-04-26","close":1090.0},{"date":"2021-04-27","close":1100.0},{"date":"2021-04-28","close":1095.0},{"date":"2021-04-29","close":917.0},{"date":"2021-04-30","close":1070.0},{"date":"2021-05-03","close":1055.0},{"date":"2021-05-04","close":997.0},{"date":"2021-05-06","close":994.0},{"date":"2021-05-07","close":1015.0},{"date":"2021-05-10","close":1005.0},{"date":"2021-05-11","close":1005.0},{"date":"2021-05-12","close":964.0},{"date":"2021-05-13","close":974.0},{"date":"2021-05-14","close":1000.0},{"date":"2021-05-17","close":1005.0},{"date":"2021-05-18","close":988.0},{"date":"2021-05-20","close":1055.0},{"date":"2021-05-21","close":994.0},{"date":"2021-05-24","close":1005.0},{"date":"2021-05-25","close":1045.0},{"date":"2021-05-26","close":1030.0},{"date":"2021-05-27","close":1025.0},{"date":"2021-05-28","close":1040.0},{"date":"2021-05-31","close":1050.0},{"date":"2021-06-01","close":1060.0},{"date":"2021-06-02","close":1105.0},{"date":"2021-06-03","close":1190.0},{"date":"2021-06-04","close":1215.0},{"date":"2021-06-07","close":1210.0},{"date":"2021-06-08","close":1195.0},{"date":"2021-06-09","close":1240.0},{"date":"2021-06-10","close":1200.0},{"date":"2021-06-11","close":1260.0},{"date":"2021-06-14","close":1270.0},{"date":"2021-06-15","close":1275.0},{"date":"2021-06-16","close":1270.0},{"date":"2021-06-17","close":1255.0},{"date":"2021-06-18","close":1220.0},{"date":"2021-06-21","close":1220.0},{"date":"2021-06-22","close":1195.0},{"date":"2021-06-23","close":1220.0},{"date":"2021-06-24","close":1190.0},{"date":"2021-06-25","close":1200.0},{"date":"2021-06-28","close":1160.0},{"date":"2021-06-29","close":1190.0},{"date":"2021-06-30","close":1205.0},{"date":"2021-07-01","close":1215.0},{"date":"2021-07-02","close":1210.0},{"date":"2021-07-05","close":1220.0},{"date":"2021-07-06","close":1210.0},{"date":"2021-07-07","close":1190.0},{"date":"2021-07-08","close":1185.0},{"date":"2021-07-09","close":1180.0},{"date":"2021-07-12","close":1200.0},{"date":"2021-07-13","close":1195.0},{"date":"2021-07-14","close":1200.0},{"date":"2021-07-15","close":1215.0},{"date":"2021-07-16","close":1235.0},{"date":"2021-07-19","close":1195.0},{"date":"2021-07-20","close":1200.0},{"date":"2021-07-21","close":1185.0},{"date":"2021-07-22","close":1190.0},{"date":"2021-07-23","close":1190.0},{"date":"2021-07-26","close":1195.0},{"date":"2021-07-27","close":1200.0},{"date":"2021-07-28","close":1185.0},{"date":"2021-07-29","close":1180.0},{"date":"2021-07-30","close":1195.0},{"date":"2021-08-02","close":1195.0},{"date":"2021-08-03","close":1215.0},{"date":"2021-08-04","close":1230.0},{"date":"2021-08-05","close":1235.0},{"date":"2021-08-06","close":1250.0},{"date":"2021-08-09","close":1250.0},{"date":"2021-08-10","close":1230.0},{"date":"2021-08-11","close":1240.0},{"date":"2021-08-12","close":1240.0},{"date":"2021-08-13","close":1300.0},{"date":"2021-08-17","close":1305.0},{"date":"2021-08-18","close":1440.0},{"date":"2021-08-19","close":1370.0},{"date":"2021-08-20","close":1300.0},{"date":"2021-08-23","close":1300.0},{"date":"2021-08-24","close":1315.0},{"date":"2021-08-25","close":1330.0},{"date":"2021-08-26","close":1300.0},{"date":"2021-08-27","close":1300.0},{"date":"2021-08-30","close":1295.0},{"date":"2021-08-31","close":1305.0},{"date":"2021-09-01","close":1280.0},{"date":"2021-09-02","close":1295.0},{"date":"2021-09-03","close":1290.0},{"date":"2021-09-06","close":1280.0},{"date":"2021-09-07","close":1280.0},{"date":"2021-09-08","close":1255.0},{"date":"2021-09-09","close":1255.0},{"date":"2021-09-10","close":1280.0},{"date":"2021-09-13","close":1220.0},{"date":"2021-09-14","close":1260.0},{"date":"2021-09-15","close":1235.0},{"date":"2021-09-16","close":1225.0},{"date":"2021-09-17","close":1200.0},{"date":"2021-09-23","close":1220.0},{"date":"2021-09-24","close":1220.0},{"date":"2021-09-27","close":1230.0},{"date":"2021-09-28","close":1210.0},{"date":"2021-09-29","close":1215.0},{"date":"2021-09-30","close":1230.0},{"date":"2021-10-01","close":1200.0},{"date":"2021-10-05","close":1175.0},{"date":"2021-10-06","close":1175.0},{"date":"2021-10-07","close":1170.0},{"date":"2021-10-08","close":1215.0},{"date":"2021-10-12","close":1180.0},{"date":"2021-10-13","close":1185.0},{"date":"2021-10-14","close":1205.0},{"date":"2021-10-15","close":1210.0},{"date":"2021-10-18","close":1175.0},{"date":"2021-10-19","close":1185.0},{"date":"2021-10-20","close":1165.0},{"date":"2021-10-21","close":1175.0},{"date":"2021-10-22","close":1150.0},{"date":"2021-10-25","close":1115.0},{"date":"2021-10-26","close":1130.0},{"date":"2021-10-27","close":1145.0},{"date":"2021-10-28","close":1160.0},{"date":"2021-10-29","close":1135.0},{"date":"2021-11-01","close":1145.0},{"date":"2021-11-02","close":1145.0},{"date":"2021-11-03","close":1160.0},{"date":"2021-11-04","close":1160.0},{"date":"2021-11-05","close":1160.0},{"date":"2021-11-08","close":1190.0},{"date":"2021-11-09","close":1195.0},{"date":"2021-11-10","close":1195.0},{"date":"2021-11-11","close":1190.0},{"date":"2021-11-12","close":1225.0},{"date":"2021-11-15","close":1230.0},{"date":"2021-11-16","close":1235.0},{"date":"2021-11-17","close":1245.0},{"date":"2021-11-18","close":1290.0},{"date":"2021-11-19","close":1280.0},{"date":"2021-11-22","close":1375.0},{"date":"2021-11-23","close":1305.0},{"date":"2021-11-24","close":1275.0},{"date":"2021-11-25","close":1265.0},{"date":"2021-11-26","close":1235.0},{"date":"2021-11-29","close":1200.0},{"date":"2021-11-30","close":1165.0},{"date":"2021-12-01","close":1160.0},{"date":"2021-12-02","close":1175.0},{"date":"2021-12-03","close":1220.0},{"date":"2021-12-06","close":1205.0},{"date":"2021-12-07","close":1200.0},{"date":"2021-12-08","close":1200.0},{"date":"2021-12-09","close":1205.0},{"date":"2021-12-10","close":1190.0},{"date":"2021-12-13","close":1190.0},{"date":"2021-12-14","close":1195.0},{"date":"2021-12-15","close":1180.0},{"date":"2021-12-16","close":1170.0},{"date":"2021-12-17","close":1165.0},{"date":"2021-12-20","close":1205.0},{"date":"2021-12-21","close":1190.0},{"date":"2021-12-22","close":1205.0},{"date":"2021-12-23","close":1210.0},{"date":"2021-12-24","close":1235.0},{"date":"2021-12-27","close":1235.0},{"date":"2021-12-28","close":1225.0},{"date":"2021-12-29","close":1270.0},{"date":"2021-12-30","close":1290.0},{"date":"2022-01-03","close":1290.0},{"date":"2022-01-04","close":1290.0},{"date":"2022-01-05","close":1280.0},{"date":"2022-01-06","close":1275.0},{"date":"2022-01-07","close":1280.0},{"date":"2022-01-10","close":1265.0},{"date":"2022-01-11","close":1265.0},{"date":"2022-01-12","close":1290.0},{"date":"2022-01-13","close":1340.0},{"date":"2022-01-14","close":1345.0},{"date":"2022-01-17","close":1350.0},{"date":"2022-01-18","close":1350.0},{"date":"2022-01-19","close":1335.0},{"date":"2022-01-20","close":1340.0},{"date":"2022-01-21","close":1330.0},{"date":"2022-01-24","close":1275.0},{"date":"2022-01-25","close":1260.0},{"date":"2022-01-26","close":1260.0},{"date":"2022-01-27","close":1190.0},{"date":"2022-01-28","close":1230.0},{"date":"2022-02-03","close":1220.0},{"date":"2022-02-04","close":1220.0},{"date":"2022-02-07","close":1210.0},{"date":"2022-02-08","close":1200.0},{"date":"2022-02-09","close":1215.0},{"date":"2022-02-10","close":1220.0},{"date":"2022-02-11","close":1235.0},{"date":"2022-02-14","close":1210.0},{"date":"2022-02-15","close":1165.0},{"date":"2022-02-16","close":1250.0},{"date":"2022-02-17","close":1200.0},{"date":"2022-02-18","close":1235.0},{"date":"2022-02-21","close":1190.0},{"date":"2022-02-22","close":1250.0},{"date":"2022-02-23","close":1210.0},{"date":"2022-02-24","close":1170.0},{"date":"2022-02-25","close":1190.0},{"date":"2022-02-28","close":1185.0},{"date":"2022-03-02","close":1190.0},{"date":"2022-03-03","close":1200.0},{"date":"2022-03-04","close":1300.0},{"date":"2022-03-07","close":1320.0},{"date":"2022-03-08","close":1335.0},{"date":"2022-03-10","close":1335.0},{"date":"2022-03-11","close":1390.0},{"date":"2022-03-14","close":1225.0},{"date":"2022-03-15","close":1215.0},{"date":"2022-03-16","close":1255.0},{"date":"2022-03-17","close":1255.0},{"date":"2022-03-18","close":1220.0},{"date":"2022-03-21","close":1315.0},{"date":"2022-03-22","close":1280.0},{"date":"2022-03-23","close":1245.0},{"date":"2022-03-24","close":1260.0},{"date":"2022-03-25","close":1240.0},{"date":"2022-03-28","close":1215.0},{"date":"2022-03-29","close":1210.0},{"date":"2022-03-30","close":1200.0},{"date":"2022-03-31","close":1205.0},{"date":"2022-04-01","close":1095.0},{"date":"2022-04-04","close":1100.0},{"date":"2022-04-05","close":1170.0},{"date":"2022-04-06","close":1175.0},{"date":"2022-04-07","close":1155.0},{"date":"2022-04-08","close":1110.0},{"date":"2022-04-11","close":1090.0},{"date":"2022-04-12","close":1030.0},{"date":"2022-04-13","close":1030.0},{"date":"2022-04-14","close":1020.0},{"date":"2022-04-15","close":1020.0},{"date":"2022-04-18","close":1070.0},{"date":"2022-04-19","close":1060.0},{"date":"2022-04-20","close":1090.0},{"date":"2022-04-21","close":1040.0},{"date":"2022-04-22","close":1030.0},{"date":"2022-04-25","close":991.0},{"date":"2022-04-26","close":1000.0},{"date":"2022-04-27","close":983.0},{"date":"2022-04-28","close":964.0},{"date":"2022-04-29","close":948.0},{"date":"2022-05-02","close":964.0},{"date":"2022-05-03","close":939.0},{"date":"2022-05-04","close":908.0},{"date":"2022-05-06","close":880.0},{"date":"2022-05-09","close":862.0},{"date":"2022-05-10","close":932.0},{"date":"2022-05-11","close":904.0},{"date":"2022-05-12","close":864.0},{"date":"2022-05-13","close":863.0},{"date":"2022-05-16","close":847.0},{"date":"2022-05-17","close":860.0},{"date":"2022-05-18","close":851.0},{"date":"2022-05-19","close":834.0},{"date":"2022-05-20","close":827.0},{"date":"2022-05-23","close":838.0},{"date":"2022-05-24","close":825.0},{"date":"2022-05-25","close":822.0},{"date":"2022-05-26","close":822.0},{"date":"2022-05-27","close":880.0},{"date":"2022-05-30","close":1030.0},{"date":"2022-05-31","close":975.0},{"date":"2022-06-02","close":976.0},{"date":"2022-06-03","close":943.0},{"date":"2022-06-07","close":972.0},{"date":"2022-06-08","close":936.0},{"date":"2022-06-09","close":922.0},{"date":"2022-06-10","close":904.0},{"date":"2022-06-13","close":920.0},{"date":"2022-06-14","close":899.0},{"date":"2022-06-15","close":896.0},{"date":"2022-06-16","close":896.0},{"date":"2022-06-17","close":880.0},{"date":"2022-06-20","close":845.0},{"date":"2022-06-21","close":839.0},{"date":"2022-06-22","close":804.0},{"date":"2022-06-23","close":756.0},{"date":"2022-06-24","close":772.0},{"date":"2022-06-27","close":793.0},{"date":"2022-06-28","close":785.0},{"date":"2022-06-29","close":767.0},{"date":"2022-06-30","close":761.0},{"date":"2022-07-01","close":741.0},{"date":"2022-07-04","close":720.0},{"date":"2022-07-05","close":826.0},{"date":"2022-07-06","close":779.0},{"date":"2022-07-07","close":780.0},{"date":"2022-07-08","close":781.0},{"date":"2022-07-11","close":781.0},{"date":"2022-07-12","close":755.0},{"date":"2022-07-13","close":758.0},{"date":"2022-07-14","close":763.0},{"date":"2022-07-15","close":756.0},{"date":"2022-07-18","close":778.0},{"date":"2022-07-19","close":767.0},{"date":"2022-07-20","close":769.0},{"date":"2022-07-21","close":799.0},{"date":"2022-07-22","close":798.0},{"date":"2022-07-25","close":820.0},{"date":"2022-07-26","close":813.0},{"date":"2022-07-27","close":808.0},{"date":"2022-07-28","close":810.0},{"date":"2022-07-29","close":828.0},{"date":"2022-08-01","close":800.0},{"date":"2022-08-02","close":794.0},{"date":"2022-08-03","close":779.0},{"date":"2022-08-04","close":773.0},{"date":"2022-08-05","close":775.0},{"date":"2022-08-08","close":772.0},{"date":"2022-08-09","close":814.0},{"date":"2022-08-10","close":792.0},{"date":"2022-08-11","close":781.0},{"date":"2022-08-12","close":770.0},{"date":"2022-08-16","close":847.0},{"date":"2022-08-17","close":811.0},{"date":"2022-08-18","close":815.0},{"date":"2022-08-19","close":820.0},{"date":"2022-08-22","close":793.0},{"date":"2022-08-23","close":784.0},{"date":"2022-08-24","close":782.0},{"date":"2022-08-25","close":787.0},{"date":"2022-08-26","close":790.0},{"date":"2022-08-29","close":781.0},{"date":"2022-08-30","close":780.0},{"date":"2022-08-31","close":774.0},{"date":"2022-09-01","close":757.0},{"date":"2022-09-02","close":752.0},{"date":"2022-09-05","close":742.0},{"date":"2022-09-06","close":739.0},{"date":"2022-09-07","close":724.0},{"date":"2022-09-08","close":739.0},{"date":"2022-09-13","close":740.0},{"date":"2022-09-14","close":724.0},{"date":"2022-09-15","close":722.0},{"date":"2022-09-16","close":701.0},{"date":"2022-09-19","close":670.0},{"date":"2022-09-20","close":675.0},{"date":"2022-09-21","close":676.0},{"date":"2022-09-22","close":666.0},{"date":"2022-09-23","close":646.0},{"date":"2022-09-26","close":613.0},{"date":"2022-09-27","close":610.0},{"date":"2022-09-28","close":580.0},{"date":"2022-09-29","close":595.0},{"date":"2022-09-30","close":595.0},{"date":"2022-10-04","close":597.0},{"date":"2022-10-05","close":598.0},{"date":"2022-10-06","close":609.0},{"date":"2022-10-07","close":625.0},{"date":"2022-10-11","close":620.0},{"date":"2022-10-12","close":670.0},{"date":"2022-10-13","close":644.0},{"date":"2022-10-14","close":641.0},{"date":"2022-10-17","close":640.0},{"date":"2022-10-18","close":655.0},{"date":"2022-10-19","close":658.0},{"date":"2022-10-20","close":636.0},{"date":"2022-10-21","close":630.0},{"date":"2022-10-24","close":635.0},{"date":"2022-10-25","close":630.0},{"date":"2022-10-26","close":622.0},{"date":"2022-10-27","close":625.0},{"date":"2022-10-28","close":625.0},{"date":"2022-10-31","close":621.0},{"date":"2022-11-01","close":626.0},{"date":"2022-11-02","close":619.0},{"date":"2022-11-03","close":607.0},{"date":"2022-11-04","close":618.0},{"date":"2022-11-07","close":625.0},{"date":"2022-11-08","close":630.0},{"date":"2022-11-09","close":645.0},{"date":"2022-11-10","close":637.0},{"date":"2022-11-11","close":657.0},{"date":"2022-11-14","close":644.0},{"date":"2022-11-15","close":638.0},{"date":"2022-11-16","close":680.0},{"date":"2022-11-17","close":679.0},{"date":"2022-11-18","close":645.0},{"date":"2022-11-21","close":644.0},{"date":"2022-11-22","close":643.0},{"date":"2022-11-23","close":636.0},{"date":"2022-11-24","close":642.0},{"date":"2022-11-25","close":642.0},{"date":"2022-11-28","close":633.0},{"date":"2022-11-29","close":630.0},{"date":"2022-11-30","close":666.0},{"date":"2022-12-01","close":671.0},{"date":"2022-12-02","close":671.0},{"date":"2022-12-05","close":681.0},{"date":"2022-12-06","close":681.0},{"date":"2022-12-07","close":674.0},{"date":"2022-12-08","close":674.0},{"date":"2022-12-09","close":679.0},{"date":"2022-12-12","close":725.0},{"date":"2022-12-13","close":725.0},{"date":"2022-12-14","close":750.0},{"date":"2022-12-15","close":800.0},{"date":"2022-12-16","close":821.0},{"date":"2022-12-19","close":815.0},{"date":"2022-12-20","close":772.0},{"date":"2022-12-21","close":755.0},{"date":"2022-12-22","close":767.0},{"date":"2022-12-23","close":737.0},{"date":"2022-12-26","close":714.0},{"date":"2022-12-27","close":711.0},{"date":"2022-12-28","close":717.0},{"date":"2022-12-29","close":706.0},{"date":"2023-01-02","close":692.0},{"date":"2023-01-03","close":686.0},{"date":"2023-01-04","close":700.0},{"date":"2023-01-05","close":706.0},{"date":"2023-01-06","close":706.0},{"date":"2023-01-09","close":712.0},{"date":"2023-01-10","close":720.0},{"date":"2023-01-11","close":728.0},{"date":"2023-01-12","close":736.0},{"date":"2023-01-13","close":744.0},{"date":"2023-01-16","close":732.0},{"date":"2023-01-17","close":722.0},{"date":"2023-01-18","close":696.0},{"date":"2023-01-19","close":719.0},{"date":"2023-01-20","close":703.0},{"date":"2023-01-25","close":720.0},{"date":"2023-01-26","close":711.0},{"date":"2023-01-27","close":726.0},{"date":"2023-01-30","close":716.0},{"date":"2023-01-31","close":716.0},{"date":"2023-02-01","close":757.0},{"date":"2023-02-02","close":749.0},{"date":"2023-02-03","close":760.0},{"date":"2023-02-06","close":782.0},{"date":"2023-02-07","close":762.0},{"date":"2023-02-08","close":747.0},{"date":"2023-02-09","close":741.0},{"date":"2023-02-10","close":739.0},{"date":"2023-02-13","close":741.0},{"date":"2023-02-14","close":749.0},{"date":"2023-02-15","close":755.0},{"date":"2023-02-16","close":750.0},{"date":"2023-02-17","close":763.0},{"date":"2023-02-20","close":753.0},{"date":"2023-02-21","close":741.0},{"date":"2023-02-22","close":712.0},{"date":"2023-02-23","close":727.0},{"date":"2023-02-24","close":715.0},{"date":"2023-02-27","close":720.0},{"date":"2023-02-28","close":715.0},{"date":"2023-03-02","close":723.0},{"date":"2023-03-03","close":711.0},{"date":"2023-03-06","close":702.0},{"date":"2023-03-07","close":702.0},{"date":"2023-03-08","close":702.0},{"date":"2023-03-09","close":684.0},{"date":"2023-03-10","close":700.0},{"date":"2023-03-13","close":685.0},{"date":"2023-03-14","close":660.0},{"date":"2023-03-15","close":670.0},{"date":"2023-03-16","close":663.0},{"date":"2023-03-17","close":677.0},{"date":"2023-03-20","close":686.0},{"date":"2023-03-21","close":672.0},{"date":"2023-03-22","close":675.0},{"date":"2023-03-23","close":670.0},{"date":"2023-03-24","close":684.0},{"date":"2023-03-27","close":725.0},{"date":"2023-03-28","close":770.0},{"date":"2023-03-29","close":774.0},{"date":"2023-03-30","close":743.0},{"date":"2023-03-31","close":761.0},{"date":"2023-04-03","close":719.0},{"date":"2023-04-04","close":732.0},{"date":"2023-04-05","close":776.0},{"date":"2023-04-06","close":749.0},{"date":"2023-04-07","close":742.0},{"date":"2023-04-10","close":731.0},{"date":"2023-04-11","close":753.0},{"date":"2023-04-12","close":748.0},{"date":"2023-04-13","close":724.0},{"date":"2023-04-14","close":728.0},{"date":"2023-04-17","close":718.0},{"date":"2023-04-18","close":717.0},{"date":"2023-04-19","close":713.0},{"date":"2023-04-20","close":713.0},{"date":"2023-04-21","close":707.0},{"date":"2023-04-24","close":702.0},{"date":"2023-04-25","close":691.0},{"date":"2023-04-26","close":681.0},{"date":"2023-04-27","close":688.0},{"date":"2023-04-28","close":677.0},{"date":"2023-05-02","close":669.0},{"date":"2023-05-03","close":662.0},{"date":"2023-05-04","close":662.0},{"date":"2023-05-08","close":669.0},{"date":"2023-05-09","close":659.0},{"date":"2023-05-10","close":646.0},{"date":"2023-05-11","close":666.0},{"date":"2023-05-12","close":678.0},{"date":"2023-05-15","close":667.0},{"date":"2023-05-16","close":641.0},{"date":"2023-05-17","close":649.0},{"date":"2023-05-18","close":653.0},{"date":"2023-05-19","close":649.0},{"date":"2023-05-22","close":654.0},{"date":"2023-05-23","close":646.0},{"date":"2023-05-24","close":641.0},{"date":"2023-05-25","close":642.0},{"date":"2023-05-26","close":643.0},{"date":"2023-05-30","close":716.0},{"date":"2023-05-31","close":703.0},{"date":"2023-06-01","close":704.0},{"date":"2023-06-02","close":694.0},{"date":"2023-06-05","close":693.0},{"date":"2023-06-07","close":691.0},{"date":"2023-06-08","close":713.0},{"date":"2023-06-09","close":705.0},{"date":"2023-06-12","close":709.0},{"date":"2023-06-13","close":765.0},{"date":"2023-06-14","close":769.0},{"date":"2023-06-15","close":760.0},{"date":"2023-06-16","close":731.0},{"date":"2023-06-19","close":737.0},{"date":"2023-06-20","close":714.0},{"date":"2023-06-21","close":716.0},{"date":"2023-06-22","close":725.0},{"date":"2023-06-23","close":712.0},{"date":"2023-06-26","close":700.0},{"date":"2023-06-27","close":707.0},{"date":"2023-06-28","close":713.0},{"date":"2023-06-29","close":701.0},{"date":"2023-06-30","close":704.0},{"date":"2023-07-03","close":707.0},{"date":"2023-07-04","close":710.0},{"date":"2023-07-05","close":707.0},{"date":"2023-07-06","close":706.0},{"date":"2023-07-07","close":704.0},{"date":"2023-07-10","close":697.0},{"date":"2023-07-11","close":703.0},{"date":"2023-07-12","close":704.0},{"date":"2023-07-13","close":722.0},{"date":"2023-07-14","close":726.0},{"date":"2023-07-17","close":701.0},{"date":"2023-07-18","close":689.0},{"date":"2023-07-19","close":679.0},{"date":"2023-07-20","close":674.0},{"date":"2023-07-21","close":674.0},{"date":"2023-07-24","close":664.0},{"date":"2023-07-25","close":680.0},{"date":"2023-07-26","close":638.0},{"date":"2023-07-27","close":635.0},{"date":"2023-07-28","close":643.0},{"date":"2023-07-31","close":639.0},{"date":"2023-08-01","close":657.0},{"date":"2023-08-02","close":660.0},{"date":"2023-08-03","close":656.0},{"date":"2023-08-04","close":647.0},{"date":"2023-08-07","close":660.0},{"date":"2023-08-08","close":667.0},{"date":"2023-08-09","close":648.0},{"date":"2023-08-10","close":649.0},{"date":"2023-08-11","close":640.0},{"date":"2023-08-14","close":627.0},{"date":"2023-08-16","close":609.0},{"date":"2023-08-17","close":622.0},{"date":"2023-08-18","close":609.0},{"date":"2023-08-21","close":598.0},{"date":"2023-08-22","close":597.0},{"date":"2023-08-23","close":602.0},{"date":"2023-08-24","close":609.0},{"date":"2023-08-25","close":599.0},{"date":"2023-08-28","close":604.0},{"date":"2023-08-29","close":608.0},{"date":"2023-08-30","close":611.0},{"date":"2023-08-31","close":604.0},{"date":"2023-09-01","close":613.0},{"date":"2023-09-04","close":615.0},{"date":"2023-09-05","close":617.0},{"date":"2023-09-06","close":613.0},{"date":"2023-09-07","close":618.0},{"date":"2023-09-08","close":630.0},{"date":"2023-09-11","close":668.0},{"date":"2023-09-12","close":630.0},{"date":"2023-09-13","close":614.0},{"date":"2023-09-14","close":625.0},{"date":"2023-09-15","close":626.0},{"date":"2023-09-18","close":630.0},{"date":"2023-09-19","close":630.0},{"date":"2023-09-20","close":635.0},{"date":"2023-09-21","close":668.0},{"date":"2023-09-22","close":685.0},{"date":"2023-09-25","close":685.0},{"date":"2023-09-26","close":695.0},{"date":"2023-09-27","close":700.0},{"date":"2023-10-04","close":698.0},{"date":"2023-10-05","close":697.0},{"date":"2023-10-06","close":700.0},{"date":"2023-10-10","close":700.0},{"date":"2023-10-11","close":709.0},{"date":"2023-10-12","close":707.0},{"date":"2023-10-13","close":704.0},{"date":"2023-10-16","close":684.0},{"date":"2023-10-17","close":684.0},{"date":"2023-10-18","close":652.0},{"date":"2023-10-19","close":625.0},{"date":"2023-10-20","close":628.0},{"date":"2023-10-23","close":627.0},{"date":"2023-10-24","close":617.0},{"date":"2023-10-25","close":618.0},{"date":"2023-10-26","close":616.0},{"date":"2023-10-27","close":612.0},{"date":"2023-10-30","close":620.0},{"date":"2023-10-31","close":614.0},{"date":"2023-11-01","close":602.0},{"date":"2023-11-02","close":615.0},{"date":"2023-11-03","close":624.0},{"date":"2023-11-06","close":613.0},{"date":"2023-11-07","close":610.0},{"date":"2023-11-08","close":611.0},{"date":"2023-11-09","close":612.0},{"date":"2023-11-10","close":609.0},{"date":"2023-11-13","close":594.0},{"date":"2023-11-14","close":586.0},{"date":"2023-11-15","close":607.0},{"date":"2023-11-16","close":630.0},{"date":"2023-11-17","close":649.0},{"date":"2023-11-20","close":648.0},{"date":"2023-11-21","close":620.0},{"date":"2023-11-22","close":616.0},{"date":"2023-11-23","close":612.0},{"date":"2023-11-24","close":610.0},{"date":"2023-11-27","close":618.0},{"date":"2023-11-28","close":617.0},{"date":"2023-11-29","close":616.0},{"date":"2023-11-30","close":628.0},{"date":"2023-12-01","close":628.0},{"date":"2023-12-04","close":613.0},{"date":"2023-12-05","close":620.0},{"date":"2023-12-06","close":622.0},{"date":"2023-12-07","close":620.0},{"date":"2023-12-08","close":625.0},{"date":"2023-12-11","close":624.0},{"date":"2023-12-12","close":622.0},{"date":"2023-12-13","close":605.0},{"date":"2023-12-14","close":612.0},{"date":"2023-12-15","close":617.0},{"date":"2023-12-18","close":617.0},{"date":"2023-12-19","close":641.0},{"date":"2023-12-20","close":659.0},{"date":"2023-12-21","close":646.0},{"date":"2023-12-22","close":621.0},{"date":"2023-12-26","close":610.0},{"date":"2023-12-27","close":616.0},{"date":"2023-12-28","close":622.0},{"date":"2024-01-02","close":637.0},{"date":"2024-01-03","close":647.0},{"date":"2024-01-04","close":632.0},{"date":"2024-01-05","close":644.0},{"date":"2024-01-08","close":627.0},{"date":"2024-01-09","close":632.0},{"date":"2024-01-10","close":611.0},{"date":"2024-01-11","close":629.0},{"date":"2024-01-12","close":630.0},{"date":"2024-01-15","close":622.0},{"date":"2024-01-16","close":621.0},{"date":"2024-01-17","close":613.0},{"date":"2024-01-18","close":610.0},{"date":"2024-01-19","close":611.0},{"date":"2024-01-22","close":613.0},{"date":"2024-01-23","close":609.0},{"date":"2024-01-24","close":608.0},{"date":"2024-01-25","close":604.0},{"date":"2024-01-26","close":604.0},{"date":"2024-01-29","close":605.0},{"date":"2024-01-30","close":603.0},{"date":"2024-01-31","close":599.0},{"date":"2024-02-01","close":600.0},{"date":"2024-02-02","close":606.0},{"date":"2024-02-05","close":611.0},{"date":"2024-02-06","close":620.0},{"date":"2024-02-07","close":612.0},{"date":"2024-02-08","close":608.0},{"date":"2024-02-13","close":610.0},{"date":"2024-02-14","close":606.0},{"date":"2024-02-15","close":609.0},{"date":"2024-02-16","close":618.0},{"date":"2024-02-19","close":627.0},{"date":"2024-02-20","close":624.0},{"date":"2024-02-21","close":612.0},{"date":"2024-02-22","close":614.0},{"date":"2024-02-23","close":656.0},{"date":"2024-02-26","close":653.0},{"date":"2024-02-27","close":625.0},{"date":"2024-02-28","close":616.0},{"date":"2024-02-29","close":613.0},{"date":"2024-03-04","close":615.0},{"date":"2024-03-05","close":614.0},{"date":"2024-03-06","close":611.0},{"date":"2024-03-07","close":608.0},{"date":"2024-03-08","close":607.0},{"date":"2024-03-11","close":604.0},{"date":"2024-03-12","close":602.0},{"date":"2024-03-13","close":600.0},{"date":"2024-03-14","close":601.0},{"date":"2024-03-15","close":596.0},{"date":"2024-03-18","close":600.0},{"date":"2024-03-19","close":599.0},{"date":"2024-03-20","close":599.0},{"date":"2024-03-21","close":592.0},{"date":"2024-03-22","close":590.0},{"date":"2024-03-25","close":589.0},{"date":"2024-03-26","close":587.0},{"date":"2024-03-27","close":590.0},{"date":"2024-03-28","close":599.0},{"date":"2024-03-29","close":609.0},{"date":"2024-04-01","close":610.0},{"date":"2024-04-02","close":608.0},{"date":"2024-04-03","close":593.0},{"date":"2024-04-04","close":589.0},{"date":"2024-04-05","close":587.0},{"date":"2024-04-08","close":578.0},{"date":"2024-04-09","close":578.0},{"date":"2024-04-11","close":574.0},{"date":"2024-04-12","close":583.0},{"date":"2024-04-15","close":573.0},{"date":"2024-04-16","close":557.0},{"date":"2024-04-17","close":575.0},{"date":"2024-04-18","close":568.0},{"date":"2024-04-19","close":562.0},{"date":"2024-04-22","close":561.0},{"date":"2024-04-23","close":530.0},{"date":"2024-04-24","close":510.0},{"date":"2024-04-25","close":513.0},{"date":"2024-04-26","close":591.0},{"date":"2024-04-29","close":568.0},{"date":"2024-04-30","close":547.0},{"date":"2024-05-02","close":555.0},{"date":"2024-05-03","close":566.0},{"date":"2024-05-07","close":569.0},{"date":"2024-05-08","close":562.0},{"date":"2024-05-09","close":555.0},{"date":"2024-05-10","close":562.0},{"date":"2024-05-13","close":551.0},{"date":"2024-05-14","close":553.0},{"date":"2024-05-16","close":549.0},{"date":"2024-05-17","close":515.0},{"date":"2024-05-20","close":507.0},{"date":"2024-05-21","close":512.0},{"date":"2024-05-22","close":502.0},{"date":"2024-05-23","close":499.0},{"date":"2024-05-24","close":499.0},{"date":"2024-05-27","close":505.0},{"date":"2024-05-28","close":517.0},{"date":"2024-05-29","close":503.0},{"date":"2024-05-30","close":504.0},{"date":"2024-05-31","close":500.0},{"date":"2024-06-03","close":503.0},{"date":"2024-06-04","close":512.0},{"date":"2024-06-05","close":505.0},{"date":"2024-06-07","close":501.0},{"date":"2024-06-10","close":506.0},{"date":"2024-06-11","close":508.0},{"date":"2024-06-12","close":505.0},{"date":"2024-06-13","close":501.0},{"date":"2024-06-14","close":496.0},{"date":"2024-06-17","close":498.0},{"date":"2024-06-18","close":495.0},{"date":"2024-06-19","close":490.0},{"date":"2024-06-20","close":489.0},{"date":"2024-06-21","close":484.0},{"date":"2024-06-24","close":474.0},{"date":"2024-06-25","close":475.0},{"date":"2024-06-26","close":508.0},{"date":"2024-06-27","close":521.0},{"date":"2024-06-28","close":495.0},{"date":"2024-07-01","close":485.0},{"date":"2024-07-02","close":482.0},{"date":"2024-07-03","close":490.0},{"date":"2024-07-04","close":488.0},{"date":"2024-07-05","close":495.0},{"date":"2024-07-08","close":495.0},{"date":"2024-07-09","close":490.0},{"date":"2024-07-10","close":485.0},{"date":"2024-07-11","close":484.0},{"date":"2024-07-12","close":477.0},{"date":"2024-07-15","close":501.0},{"date":"2024-07-16","close":505.0},{"date":"2024-07-17","close":492.0},{"date":"2024-07-18","close":493.0},{"date":"2024-07-19","close":495.0},{"date":"2024-07-22","close":481.0},{"date":"2024-07-23","close":482.0},{"date":"2024-07-24","close":478.0},{"date":"2024-07-25","close":476.0},{"date":"2024-07-26","close":475.0},{"date":"2024-07-29","close":467.0},{"date":"2024-07-30","close":471.0},{"date":"2024-07-31","close":459.0},{"date":"2024-08-01","close":463.0},{"date":"2024-08-02","close":457.0},{"date":"2024-08-05","close":422.0},{"date":"2024-08-06","close":428.0},{"date":"2024-08-07","close":450.0},{"date":"2024-08-08","close":443.0},{"date":"2024-08-09","close":447.0},{"date":"2024-08-12","close":439.0},{"date":"2024-08-13","close":454.0},{"date":"2024-08-14","close":464.0},{"date":"2024-08-16","close":475.0},{"date":"2024-08-19","close":470.0},{"date":"2024-08-20","close":482.0},{"date":"2024-08-21","close":471.0},{"date":"2024-08-22","close":464.0},{"date":"2024-08-23","close":464.0},{"date":"2024-08-26","close":458.0},{"date":"2024-08-27","close":475.0},{"date":"2024-08-28","close":474.0},{"date":"2024-08-29","close":472.0},{"date":"2024-08-30","close":468.0},{"date":"2024-09-02","close":473.0},{"date":"2024-09-03","close":476.0},{"date":"2024-09-04","close":453.0},{"date":"2024-09-05","close":478.0},{"date":"2024-09-06","close":466.0},{"date":"2024-09-09","close":470.0},{"date":"2024-09-10","close":470.0},{"date":"2024-09-11","close":468.0},{"date":"2024-09-12","close":471.0},{"date":"2024-09-13","close":464.0},{"date":"2024-09-19","close":458.0},{"date":"2024-09-20","close":465.0},{"date":"2024-09-23","close":469.0},{"date":"2024-09-24","close":480.0},{"date":"2024-09-25","close":475.0},{"date":"2024-09-26","close":478.0},{"date":"2024-09-27","close":477.0},{"date":"2024-09-30","close":473.0},{"date":"2024-10-02","close":470.0},{"date":"2024-10-04","close":464.0},{"date":"2024-10-07","close":468.0},{"date":"2024-10-08","close":451.0},{"date":"2024-10-10","close":449.0},{"date":"2024-10-11","close":448.0},{"date":"2024-10-14","close":448.0},{"date":"2024-10-15","close":470.0},{"date":"2024-10-16","close":462.0},{"date":"2024-10-17","close":446.0},{"date":"2024-10-18","close":439.0},{"date":"2024-10-21","close":436.0},{"date":"2024-10-22","close":425.0},{"date":"2024-10-23","close":438.0},{"date":"2024-10-24","close":431.0},{"date":"2024-10-25","close":427.0},{"date":"2024-10-28","close":427.0},{"date":"2024-10-29","close":427.0},{"date":"2024-10-30","close":419.0},{"date":"2024-10-31","close":419.0},{"date":"2024-11-01","close":419.0},{"date":"2024-11-04","close":414.0},{"date":"2024-11-05","close":420.0},{"date":"2024-11-06","close":415.0},{"date":"2024-11-07","close":429.0},{"date":"2024-11-08","close":424.0},{"date":"2024-11-11","close":411.0},{"date":"2024-11-12","close":416.0},{"date":"2024-11-13","close":405.0},{"date":"2024-11-14","close":404.0},{"date":"2024-11-15","close":408.0},{"date":"2024-11-18","close":396.0},{"date":"2024-11-19","close":395.0},{"date":"2024-11-20","close":403.0},{"date":"2024-11-21","close":404.0},{"date":"2024-11-22","close":400.0},{"date":"2024-11-25","close":400.0},{"date":"2024-11-26","close":405.0},{"date":"2024-11-27","close":405.0},{"date":"2024-11-28","close":402.0},{"date":"2024-11-29","close":400.0},{"date":"2024-12-02","close":400.0},{"date":"2024-12-03","close":398.0},{"date":"2024-12-04","close":391.0},{"date":"2024-12-05","close":393.0},{"date":"2024-12-06","close":393.0},{"date":"2024-12-09","close":381.0},{"date":"2024-12-10","close":414.0},{"date":"2024-12-11","close":408.0},{"date":"2024-12-12","close":406.0},{"date":"2024-12-13","close":405.0},{"date":"2024-12-16","close":404.0},{"date":"2024-12-17","close":405.0},{"date":"2024-12-18","close":406.0},{"date":"2024-12-19","close":402.0},{"date":"2024-12-20","close":391.0},{"date":"2024-12-23","close":395.0},{"date":"2024-12-24","close":398.0},{"date":"2024-12-26","close":398.0},{"date":"2024-12-27","close":392.0},{"date":"2024-12-30","close":397.0},{"date":"2025-01-02","close":404.0},{"date":"2025-01-03","close":404.0},{"date":"2025-01-06","close":397.0},{"date":"2025-01-07","close":405.0},{"date":"2025-01-08","close":401.0},{"date":"2025-01-09","close":402.0},{"date":"2025-01-10","close":401.0},{"date":"2025-01-13","close":393.0},{"date":"2025-01-14","close":398.0},{"date":"2025-01-15","close":391.0},{"date":"2025-01-16","close":399.0},{"date":"2025-01-17","close":396.0},{"date":"2025-01-20","close":401.0},{"date":"2025-01-21","close":393.0},{"date":"2025-01-22","close":388.0},{"date":"2025-01-23","close":378.0},{"date":"2025-01-24","close":390.0},{"date":"2025-01-31","close":384.0},{"date":"2025-02-03","close":377.0},{"date":"2025-02-04","close":380.0},{"date":"2025-02-05","close":378.0},{"date":"2025-02-06","close":392.0},{"date":"2025-02-07","close":390.0},{"date":"2025-02-10","close":384.0},{"date":"2025-02-11","close":386.0},{"date":"2025-02-12","close":384.0},{"date":"2025-02-13","close":376.0},{"date":"2025-02-14","close":371.0},{"date":"2025-02-17","close":369.0},{"date":"2025-02-18","close":369.0},{"date":"2025-02-19","close":367.0},{"date":"2025-02-20","close":379.0},{"date":"2025-02-21","close":380.0},{"date":"2025-02-24","close":376.0},{"date":"2025-02-25","close":412.0},{"date":"2025-02-26","close":469.0},{"date":"2025-02-27","close":476.0},{"date":"2025-02-28","close":472.0},{"date":"2025-03-04","close":480.0},{"date":"2025-03-05","close":481.0},{"date":"2025-03-06","close":487.0},{"date":"2025-03-07","close":484.0},{"date":"2025-03-10","close":445.0},{"date":"2025-03-11","close":444.0},{"date":"2025-03-12","close":450.0},{"date":"2025-03-13","close":429.0},{"date":"2025-03-14","close":414.0},{"date":"2025-03-17","close":409.0},{"date":"2025-03-18","close":395.0},{"date":"2025-03-19","close":392.0},{"date":"2025-03-20","close":385.0},{"date":"2025-03-21","close":379.0},{"date":"2025-03-24","close":377.0},{"date":"2025-03-25","close":376.0},{"date":"2025-03-26","close":385.0},{"date":"2025-03-27","close":398.0},{"date":"2025-03-28","close":411.0},{"date":"2025-03-31","close":396.0},{"date":"2025-04-01","close":405.0},{"date":"2025-04-02","close":408.0},{"date":"2025-04-03","close":408.0},{"date":"2025-04-04","close":400.0},{"date":"2025-04-07","close":388.0},{"date":"2025-04-08","close":395.0},{"date":"2025-04-09","close":394.0},{"date":"2025-04-10","close":400.0},{"date":"2025-04-11","close":388.0},{"date":"2025-04-14","close":400.0},{"date":"2025-04-15","close":392.0},{"date":"2025-04-16","close":390.0},{"date":"2025-04-17","close":390.0},{"date":"2025-04-18","close":390.0},{"date":"2025-04-21","close":391.0},{"date":"2025-04-22","close":409.0},{"date":"2025-04-23","close":394.0},{"date":"2025-04-24","close":389.0},{"date":"2025-04-25","close":389.0},{"date":"2025-04-28","close":392.0},{"date":"2025-04-29","close":391.0},{"date":"2025-04-30","close":398.0},{"date":"2025-05-02","close":400.0},{"date":"2025-05-07","close":392.0},{"date":"2025-05-08","close":382.0},{"date":"2025-05-09","close":383.0},{"date":"2025-05-12","close":383.0},{"date":"2025-05-13","close":378.0},{"date":"2025-05-14","close":374.0},{"date":"2025-05-15","close":379.0},{"date":"2025-05-16","close":379.0},{"date":"2025-05-19","close":379.0},{"date":"2025-05-20","close":379.0},{"date":"2025-05-21","close":387.0},{"date":"2025-05-22","close":377.0},{"date":"2025-05-23","close":376.0},{"date":"2025-05-26","close":382.0},{"date":"2025-05-27","close":377.0},{"date":"2025-05-28","close":377.0},{"date":"2025-05-29","close":382.0},{"date":"2025-05-30","close":373.0},{"date":"2025-06-02","close":383.0},{"date":"2025-06-04","close":382.0},{"date":"2025-06-05","close":382.0},{"date":"2025-06-09","close":383.0},{"date":"2025-06-10","close":385.0},{"date":"2025-06-11","close":382.0},{"date":"2025-06-12","close":386.0},{"date":"2025-06-13","close":386.0},{"date":"2025-06-16","close":379.0},{"date":"2025-06-17","close":378.0},{"date":"2025-06-18","close":379.0},{"date":"2025-06-19","close":373.0},{"date":"2025-06-20","close":378.0},{"date":"2025-06-23","close":385.0},{"date":"2025-06-24","close":381.0},{"date":"2025-06-25","close":379.0},{"date":"2025-06-26","close":377.0},{"date":"2025-06-27","close":372.0},{"date":"2025-06-30","close":378.0},{"date":"2025-07-01","close":375.0},{"date":"2025-07-02","close":377.0},{"date":"2025-07-03","close":380.0},{"date":"2025-07-04","close":376.0},{"date":"2025-07-07","close":374.0},{"date":"2025-07-08","close":369.0},{"date":"2025-07-09","close":375.0},{"date":"2025-07-10","close":375.0},{"date":"2025-07-11","close":373.0},{"date":"2025-07-14","close":371.0},{"date":"2025-07-15","close":368.0},{"date":"2025-07-16","close":367.0},{"date":"2025-07-17","close":372.0},{"date":"2025-07-18","close":370.0},{"date":"2025-07-21","close":370.0},{"date":"2025-07-22","close":368.0},{"date":"2025-07-23","close":366.0},{"date":"2025-07-24","close":371.0},{"date":"2025-07-25","close":369.0},{"date":"2025-07-28","close":365.0},{"date":"2025-07-29","close":368.0},{"date":"2025-07-30","close":360.0},{"date":"2025-07-31","close":364.0},{"date":"2025-08-01","close":365.0},{"date":"2025-08-04","close":360.0},{"date":"2025-08-05","close":357.0},{"date":"2025-08-06","close":360.0},{"date":"2025-08-07","close":361.0},{"date":"2025-08-08","close":357.0},{"date":"2025-08-11","close":350.0},{"date":"2025-08-12","close":357.0},{"date":"2025-08-13","close":360.0},{"date":"2025-08-14","close":346.0},{"date":"2025-08-18","close":333.0},{"date":"2025-08-19","close":332.0},{"date":"2025-08-20","close":326.0},{"date":"2025-08-21","close":423.0},{"date":"2025-08-22","close":415.0},{"date":"2025-08-25","close":386.0},{"date":"2025-08-26","close":360.0},{"date":"2025-08-27","close":353.0},{"date":"2025-08-28","close":343.0},{"date":"2025-08-29","close":349.0},{"date":"2025-09-01","close":337.0},{"date":"2025-09-02","close":343.0},{"date":"2025-09-03","close":343.0},{"date":"2025-09-04","close":341.0},{"date":"2025-09-05","close":341.0},{"date":"2025-09-08","close":341.0},{"date":"2025-09-09","close":337.0},{"date":"2025-09-10","close":335.0},{"date":"2025-09-11","close":334.0},{"date":"2025-09-12","close":336.0},{"date":"2025-09-15","close":337.0},{"date":"2025-09-16","close":333.0},{"date":"2025-09-17","close":331.0},{"date":"2025-09-18","close":334.0},{"date":"2025-09-19","close":330.0},{"date":"2025-09-22","close":333.0},{"date":"2025-09-23","close":326.0},{"date":"2025-09-24","close":322.0},{"date":"2025-09-25","close":326.0},{"date":"2025-09-26","close":314.0},{"date":"2025-09-29","close":316.0},{"date":"2025-09-30","close":313.0},{"date":"2025-10-01","close":406.0},{"date":"2025-10-02","close":380.0},{"date":"2025-10-10","close":345.0},{"date":"2025-10-13","close":359.0},{"date":"2025-10-14","close":330.0},{"date":"2025-10-15","close":335.0},{"date":"2025-10-16","close":333.0},{"date":"2025-10-17","close":323.0},{"date":"2025-10-20","close":319.0},{"date":"2025-10-21","close":318.0},{"date":"2025-10-22","close":319.0},{"date":"2025-10-23","close":326.0},{"date":"2025-10-24","close":319.0},{"date":"2025-10-27","close":320.0},{"date":"2025-10-28","close":320.0},{"date":"2025-10-29","close":318.0},{"date":"2025-10-30","close":315.0},{"date":"2025-10-31","close":315.0},{"date":"2025-11-03","close":312.0},{"date":"2025-11-04","close":318.0},{"date":"2025-11-05","close":317.0},{"date":"2025-11-06","close":312.0},{"date":"2025-11-07","close":304.0},{"date":"2025-11-10","close":310.0},{"date":"2025-11-11","close":303.0},{"date":"2025-11-12","close":306.0},{"date":"2025-11-13","close":304.0},{"date":"2025-11-14","close":298.0},{"date":"2025-11-17","close":298.0},{"date":"2025-11-18","close":288.0},{"date":"2025-11-19","close":288.0},{"date":"2025-11-20","close":289.0},{"date":"2025-11-21","close":278.0},{"date":"2025-11-24","close":274.0},{"date":"2025-11-25","close":286.0},{"date":"2025-11-26","close":290.0},{"date":"2025-11-27","close":282.0},{"date":"2025-11-28","close":292.0},{"date":"2025-12-01","close":301.0},{"date":"2025-12-02","close":300.0},{"date":"2025-12-03","close":302.0},{"date":"2025-12-04","close":299.0},{"date":"2025-12-05","close":303.0},{"date":"2025-12-08","close":303.0},{"date":"2025-12-09","close":307.0},{"date":"2025-12-10","close":310.0},{"date":"2025-12-11","close":314.0},{"date":"2025-12-12","close":302.0},{"date":"2025-12-15","close":322.0},{"date":"2025-12-16","close":315.0},{"date":"2025-12-17","close":319.0},{"date":"2025-12-18","close":317.0},{"date":"2025-12-19","close":317.0},{"date":"2025-12-22","close":313.0},{"date":"2025-12-23","close":308.0},{"date":"2025-12-24","close":307.0},{"date":"2025-12-26","close":303.0},{"date":"2025-12-29","close":305.0},{"date":"2025-12-30","close":290.0},{"date":"2026-01-02","close":304.0},{"date":"2026-01-05","close":303.0},{"date":"2026-01-06","close":304.0},{"date":"2026-01-07","close":330.0},{"date":"2026-01-08","close":369.0},{"date":"2026-01-09","close":340.0},{"date":"2026-01-12","close":345.0},{"date":"2026-01-13","close":396.0},{"date":"2026-01-14","close":369.0},{"date":"2026-01-15","close":365.0},{"date":"2026-01-16","close":371.0},{"date":"2026-01-19","close":388.0},{"date":"2026-01-20","close":376.0},{"date":"2026-01-21","close":439.0},{"date":"2026-01-22","close":570.0},{"date":"2026-01-23","close":459.0},{"date":"2026-01-26","close":426.0},{"date":"2026-01-27","close":549.0},{"date":"2026-01-28","close":495.0},{"date":"2026-01-29","close":511.0},{"date":"2026-01-30","close":503.0},{"date":"2026-02-02","close":507.0},{"date":"2026-02-03","close":484.0},{"date":"2026-02-04","close":461.0},{"date":"2026-02-05","close":463.0},{"date":"2026-02-06","close":450.0},{"date":"2026-02-09","close":485.0},{"date":"2026-02-10","close":472.0},{"date":"2026-02-11","close":491.0},{"date":"2026-02-12","close":470.0},{"date":"2026-02-13","close":432.0},{"date":"2026-02-19","close":433.0},{"date":"2026-02-20","close":451.0},{"date":"2026-02-23","close":2903.0303},{"date":"2026-02-24","close":3181.8181},{"date":"2026-02-25","close":3327.2727},{"date":"2026-02-26","close":3254.5454},{"date":"2026-02-27","close":3393.9395},{"date":"2026-03-03","close":3078.7878},{"date":"2026-03-04","close":2806.0605},{"date":"2026-03-05","close":3030.303},{"date":"2026-03-06","close":3024.2424},{"date":"2026-03-09","close":2957.5757},{"date":"2026-03-10","close":3090.9092},{"date":"2026-03-11","close":3278.7878},{"date":"2026-03-12","close":3109.0908},{"date":"2026-03-13","close":2909.0908},{"date":"2026-03-16","close":2769.697},{"date":"2026-03-17","close":2345.4546},{"date":"2026-03-18","close":2593.9395},{"date":"2026-03-19","close":2496.9697},{"date":"2026-03-20","close":2593.9395},{"date":"2026-03-23","close":2593.9395},{"date":"2026-03-24","close":2503.0303},{"date":"2026-03-25","close":2557.5757},{"date":"2026-03-26","close":2600.0},{"date":"2026-03-27","close":2454.5454},{"date":"2026-03-30","close":2400.0},{"date":"2026-03-31","close":2393.9395},{"date":"2026-04-01","close":2448.4849},{"date":"2026-04-02","close":2351.5151},{"date":"2026-04-03","close":2351.5151},{"date":"2026-04-06","close":2381.8181},{"date":"2026-04-07","close":2309.0908},{"date":"2026-04-08","close":2472.7273},{"date":"2026-04-09","close":2339.394},{"date":"2026-04-10","close":2375.7576},{"date":"2026-04-13","close":2375.7576},{"date":"2026-04-14","close":2375.7576},{"date":"2026-04-15","close":2375.7576},{"date":"2026-04-16","close":2375.7576},{"date":"2026-04-17","close":2375.7576},{"date":"2026-04-20","close":2375.7576},{"date":"2026-04-21","close":2375.7576},{"date":"2026-04-22","close":2375.7576},{"date":"2026-04-23","close":2375.7576},{"date":"2026-04-24","close":2375.7576},{"date":"2026-04-27","close":2375.7576},{"date":"2026-04-28","close":2375.7576},{"date":"2026-04-29","close":2375.7576},{"date":"2026-04-30","close":2375.7576},{"date":"2026-05-04","close":2375.7576},{"date":"2026-05-06","close":2375.7576},{"date":"2026-05-07","close":2375.7576},{"date":"2026-05-08","close":2375.7576},{"date":"2026-05-11","close":2375.7576},{"date":"2026-05-12","close":2375.7576},{"date":"2026-05-13","close":2375.7576},{"date":"2026-05-14","close":2375.7576},{"date":"2026-05-15","close":2165.0},{"date":"2026-05-18","close":1905.0},{"date":"2026-05-19","close":1981.0},{"date":"2026-05-20","close":1899.0},{"date":"2026-05-21","close":1907.0},{"date":"2026-05-22","close":1930.0},{"date":"2026-05-26","close":1938.0},{"date":"2026-05-27","close":1883.0},{"date":"2026-05-28","close":1805.0},{"date":"2026-05-29","close":1767.0},{"date":"2026-06-01","close":1700.0},{"date":"2026-06-02","close":1743.0},{"date":"2026-06-04","close":1755.0},{"date":"2026-06-05","close":1755.0},{"date":"2026-06-08","close":1720.0},{"date":"2026-06-09","close":1760.0},{"date":"2026-06-10","close":1897.0},{"date":"2026-06-11","close":2040.0},{"date":"2026-06-12","close":2200.0},{"date":"2026-06-15","close":2140.0},{"date":"2026-06-16","close":2060.0},{"date":"2026-06-17","close":1990.0},{"date":"2026-06-18","close":1869.0},{"date":"2026-06-19","close":1510.0},{"date":"2026-06-22","close":1541.0},{"date":"2026-06-23","close":1499.0},{"date":"2026-06-24","close":1469.0},{"date":"2026-06-25","close":1590.0},{"date":"2026-06-26","close":1550.0},{"date":"2026-06-29","close":1749.0},{"date":"2026-06-30","close":1690.0},{"date":"2026-07-01","close":1757.0},{"date":"2026-07-02","close":1807.0},{"date":"2026-07-03","close":1799.0},{"date":"2026-07-06","close":1786.0},{"date":"2026-07-07","close":1771.0},{"date":"2026-07-08","close":1665.0},{"date":"2026-07-09","close":1640.0},{"date":"2026-07-10","close":1750.0},{"date":"2026-07-13","close":1609.0},{"date":"2026-07-14","close":1575.0},{"date":"2026-07-15","close":1619.0},{"date":"2026-07-16","close":1728.0},{"date":"2026-07-20","close":1728.0},{"date":"2026-07-21","close":1670.0},{"date":"2026-07-22","close":1610.0},{"date":"2026-07-23","close":1600.0},{"date":"2026-07-24","close":1602.0},{"date":"2026-07-27","close":1610.0},{"date":"2026-07-28","close":1519.0},{"date":"2026-07-29","close":1420.0},{"date":"2026-07-30","close":1530.0},{"date":"2026-07-31","close":1710.0},{"date":"2026-08-03","close":1750.0},{"date":"2026-08-04","close":1751.0},{"date":"2026-08-05","close":1823.0},{"date":"2026-08-06","close":1814.0},{"date":"2026-08-07","close":1795.0},{"date":"2026-08-10","close":1820.0},{"date":"2026-08-11","close":1767.0},{"date":"2026-08-12","close":1881.0},{"date":"2026-08-13","close":2215.0},{"date":"2026-08-14","close":1930.0},{"date":"2026-08-18","close":1880.0},{"date":"2026-08-19","close":1930.0},{"date":"2026-08-20","close":1870.0},{"date":"2026-08-21","close":1900.0},{"date":"2026-08-24","close":1800.0},{"date":"2026-08-25","close":1830.0},{"date":"2026-08-26","close":1909.0},{"date":"2026-08-27","close":1837.0},{"date":"2026-08-28","close":1860.0},{"date":"2026-08-31","close":1846.0},{"date":"2026-09-01","close":1900.0},{"date":"2026-09-02","close":1954.0},{"date":"2026-09-03","close":1850.0},{"date":"2026-09-04","close":1800.0},{"date":"2026-09-07","close":1685.0},{"date":"2026-09-08","close":1690.0},{"date":"2026-09-09","close":1715.0},{"date":"2026-09-10","close":1738.0},{"date":"2026-09-11","close":1710.0},{"date":"2026-09-14","close":1633.0},{"date":"2026-09-15","close":1630.0},{"date":"2026-09-16","close":1650.0},{"date":"2026-09-17","close":1760.0},{"date":"2026-09-18","close":1660.0},{"date":"2026-09-21","close":1675.0},{"date":"2026-09-22","close":1668.0},{"date":"2026-09-23","close":1663.0},{"date":"2026-09-28","close":1644.0},{"date":"2026-09-29","close":1615.0},{"date":"2026-09-30","close":1601.0},{"date":"2026-10-01","close":1610.0},{"date":"2026-10-02","close":1634.0},{"date":"2026-10-06","close":1669.0},{"date":"2026-10-07","close":1822.0},{"date":"2026-10-08","close":1841.0},{"date":"2026-10-12","close":1831.0},{"date":"2026-10-13","close":1665.0},{"date":"2026-10-14","close":1660.0},{"date":"2026-10-15","close":1667.0},{"date":"2026-10-16","close":1644.0},{"date":"2026-10-19","close":1736.0},{"date":"2026-10-20","close":1729.0},{"date":"2026-10-21","close":1734.0},{"date":"2026-10-22","close":1712.0},{"date":"2026-10-23","close":1694.0}],"chart_data":[{"date":"2024-10-23","open":425,"high":438,"low":425,"close":438,"volume":77552,"rsi_14":34.51,"sma_20":458.3,"sma_60":462.1,"sma_120":486.2},{"date":"2024-10-24","open":432,"high":437,"low":419,"close":431,"volume":50047,"rsi_14":33.33,"sma_20":456.4,"sma_60":461.25,"sma_120":485.54},{"date":"2024-10-25","open":429,"high":458,"low":424,"close":427,"volume":111169,"rsi_14":33.91,"sma_20":453.75,"sma_60":460.4,"sma_120":484.82},{"date":"2024-10-28","open":427,"high":433,"low":421,"close":427,"volume":67238,"rsi_14":31.53,"sma_20":451.35,"sma_60":459.58,"sma_120":483.46},{"date":"2024-10-29","open":432,"high":432,"low":405,"close":427,"volume":157038,"rsi_14":37.23,"sma_20":448.8,"sma_60":458.78,"sma_120":482.28},{"date":"2024-10-30","open":427,"high":431,"low":416,"close":419,"volume":81866,"rsi_14":35.0,"sma_20":445.9,"sma_60":457.98,"sma_120":481.22},{"date":"2024-10-31","open":419,"high":420,"low":401,"close":419,"volume":87359,"rsi_14":35.35,"sma_20":443.2,"sma_60":457.12,"sma_120":480.08},{"date":"2024-11-01","open":418,"high":421,"low":405,"close":419,"volume":81728,"rsi_14":35.35,"sma_20":440.65,"sma_60":456.45,"sma_120":478.86},{"date":"2024-11-04","open":419,"high":424,"low":412,"close":414,"volume":41873,"rsi_14":15.85,"sma_20":438.15,"sma_60":455.63,"sma_120":477.57},{"date":"2024-11-05","open":419,"high":429,"low":417,"close":420,"volume":79060,"rsi_14":23.75,"sma_20":435.75,"sma_60":455.02,"sma_120":476.38},{"date":"2024-11-06","open":420,"high":422,"low":411,"close":415,"volume":103239,"rsi_14":27.54,"sma_20":433.95,"sma_60":454.9,"sma_120":475.22},{"date":"2024-11-07","open":412,"high":430,"low":412,"close":429,"volume":130954,"rsi_14":43.42,"sma_20":432.95,"sma_60":454.92,"sma_120":474.11},{"date":"2024-11-08","open":432,"high":461,"low":424,"close":424,"volume":305043,"rsi_14":42.31,"sma_20":431.75,"sma_60":454.48,"sma_120":473.05},{"date":"2024-11-11","open":424,"high":434,"low":396,"close":411,"volume":162829,"rsi_14":41.25,"sma_20":429.9,"sma_60":453.95,"sma_120":471.87},{"date":"2024-11-12","open":411,"high":418,"low":406,"close":416,"volume":82645,"rsi_14":34.72,"sma_20":427.2,"sma_60":453.43,"sma_120":470.76},{"date":"2024-11-13","open":411,"high":413,"low":401,"close":405,"volume":130832,"rsi_14":32.89,"sma_20":424.35,"sma_60":452.87,"sma_120":469.84},{"date":"2024-11-14","open":406,"high":424,"low":401,"close":404,"volume":173879,"rsi_14":34.25,"sma_20":422.25,"sma_60":452.03,"sma_120":468.98},{"date":"2024-11-15","open":401,"high":408,"low":380,"close":408,"volume":292199,"rsi_14":37.66,"sma_20":420.7,"sma_60":451.1,"sma_120":468.12},{"date":"2024-11-18","open":403,"high":417,"low":395,"close":396,"volume":187502,"rsi_14":32.58,"sma_20":418.7,"sma_60":449.78,"sma_120":467.23},{"date":"2024-11-19","open":396,"high":414,"low":390,"close":395,"volume":127485,"rsi_14":35.37,"sma_20":417.2,"sma_60":448.53,"sma_120":466.37},{"date":"2024-11-20","open":390,"high":405,"low":390,"close":403,"volume":138096,"rsi_14":41.11,"sma_20":415.45,"sma_60":447.22,"sma_120":465.57},{"date":"2024-11-21","open":398,"high":409,"low":398,"close":404,"volume":63527,"rsi_14":41.76,"sma_20":414.1,"sma_60":446.1,"sma_120":464.73},{"date":"2024-11-22","open":403,"high":420,"low":400,"close":400,"volume":78405,"rsi_14":42.22,"sma_20":412.75,"sma_60":445.03,"sma_120":463.75},{"date":"2024-11-25","open":400,"high":412,"low":360,"close":400,"volume":942704,"rsi_14":38.1,"sma_20":411.4,"sma_60":443.97,"sma_120":462.89},{"date":"2024-11-26","open":400,"high":413,"low":398,"close":405,"volume":189819,"rsi_14":44.05,"sma_20":410.3,"sma_60":443.08,"sma_120":462.07},{"date":"2024-11-27","open":405,"high":417,"low":401,"close":405,"volume":68892,"rsi_14":32.86,"sma_20":409.6,"sma_60":441.92,"sma_120":461.27},{"date":"2024-11-28","open":405,"high":406,"low":400,"close":402,"volume":56339,"rsi_14":33.82,"sma_20":408.75,"sma_60":440.72,"sma_120":460.43},{"date":"2024-11-29","open":402,"high":411,"low":399,"close":400,"volume":91168,"rsi_14":40.35,"sma_20":407.8,"sma_60":439.52,"sma_120":459.5},{"date":"2024-12-02","open":395,"high":412,"low":394,"close":400,"volume":135163,"rsi_14":34.62,"sma_20":407.1,"sma_60":438.38,"sma_120":458.62},{"date":"2024-12-03","open":398,"high":402,"low":391,"close":398,"volume":113902,"rsi_14":41.86,"sma_20":406.0,"sma_60":437.13,"sma_120":457.77},{"date":"2024-12-04","open":395,"high":398,"low":385,"close":391,"volume":214497,"rsi_14":36.73,"sma_20":404.8,"sma_60":435.72,"sma_120":456.81},{"date":"2024-12-05","open":391,"high":403,"low":391,"close":393,"volume":128361,"rsi_14":34.04,"sma_20":403.0,"sma_60":434.72,"sma_120":455.85},{"date":"2024-12-06","open":393,"high":398,"low":370,"close":393,"volume":191443,"rsi_14":45.71,"sma_20":401.45,"sma_60":433.3,"sma_120":454.92},{"date":"2024-12-09","open":381,"high":392,"low":374,"close":381,"volume":109184,"rsi_14":34.78,"sma_20":399.95,"sma_60":431.88,"sma_120":453.92},{"date":"2024-12-10","open":381,"high":419,"low":380,"close":414,"volume":241076,"rsi_14":57.75,"sma_20":399.85,"sma_60":430.95,"sma_120":453.23},{"date":"2024-12-11","open":412,"high":414,"low":406,"close":408,"volume":91887,"rsi_14":52.63,"sma_20":400.0,"sma_60":429.92,"sma_120":452.48},{"date":"2024-12-12","open":408,"high":415,"low":403,"close":406,"volume":61087,"rsi_14":54.05,"sma_20":400.1,"sma_60":428.88,"sma_120":451.74},{"date":"2024-12-13","open":401,"high":405,"low":401,"close":405,"volume":34037,"rsi_14":53.33,"sma_20":399.95,"sma_60":427.78,"sma_120":451.03},{"date":"2024-12-16","open":405,"high":410,"low":398,"close":404,"volume":95957,"rsi_14":49.3,"sma_20":400.35,"sma_60":426.78,"sma_120":450.32},{"date":"2024-12-17","open":408,"high":412,"low":398,"close":405,"volume":88985,"rsi_14":50.0,"sma_20":400.85,"sma_60":425.9,"sma_120":449.67},{"date":"2024-12-18","open":405,"high":424,"low":400,"close":406,"volume":82901,"rsi_14":52.86,"sma_20":401.0,"sma_60":424.92,"sma_120":449.1},{"date":"2024-12-19","open":406,"high":406,"low":397,"close":402,"volume":66229,"rsi_14":51.39,"sma_20":400.9,"sma_60":423.8,"sma_120":448.49},{"date":"2024-12-20","open":403,"high":405,"low":377,"close":391,"volume":252158,"rsi_14":44.58,"sma_20":400.45,"sma_60":422.32,"sma_120":447.52},{"date":"2024-12-23","open":391,"high":399,"low":391,"close":395,"volume":72898,"rsi_14":48.24,"sma_20":400.2,"sma_60":420.98,"sma_120":446.47},{"date":"2024-12-24","open":395,"high":404,"low":394,"close":398,"volume":150458,"rsi_14":54.32,"sma_20":399.85,"sma_60":419.65,"sma_120":445.66},{"date":"2024-12-26","open":398,"high":405,"low":388,"close":398,"volume":323957,"rsi_14":53.16,"sma_20":399.5,"sma_60":418.33,"sma_120":444.93},{"date":"2024-12-27","open":395,"high":397,"low":389,"close":392,"volume":23150,"rsi_14":49.41,"sma_20":399.0,"sma_60":416.98,"sma_120":444.18},{"date":"2024-12-30","open":392,"high":400,"low":387,"close":397,"volume":37218,"rsi_14":60.26,"sma_20":398.85,"sma_60":415.77,"sma_120":443.41},{"date":"2025-01-02","open":397,"high":408,"low":396,"close":404,"volume":187175,"rsi_14":40.38,"sma_20":399.05,"sma_60":414.77,"sma_120":442.71},{"date":"2025-01-03","open":404,"high":405,"low":399,"close":404,"volume":51979,"rsi_14":45.65,"sma_20":399.35,"sma_60":413.7,"sma_120":441.95},{"date":"2025-01-06","open":404,"high":404,"low":397,"close":397,"volume":116966,"rsi_14":41.18,"sma_20":399.65,"sma_60":412.8,"sma_120":441.13},{"date":"2025-01-07","open":397,"high":409,"low":397,"close":405,"volume":156274,"rsi_14":50.0,"sma_20":400.25,"sma_60":412.07,"sma_120":440.43},{"date":"2025-01-08","open":405,"high":410,"low":400,"close":401,"volume":76250,"rsi_14":47.54,"sma_20":400.65,"sma_60":411.28,"sma_120":439.73},{"date":"2025-01-09","open":405,"high":406,"low":396,"close":402,"volume":74914,"rsi_14":47.54,"sma_20":401.7,"sma_60":410.52,"sma_120":439.04},{"date":"2025-01-10","open":405,"high":405,"low":393,"close":401,"volume":112633,"rsi_14":45.9,"sma_20":401.05,"sma_60":409.37,"sma_120":438.41},{"date":"2025-01-13","open":400,"high":408,"low":386,"close":393,"volume":67811,"rsi_14":43.08,"sma_20":400.3,"sma_60":408.22,"sma_120":437.51},{"date":"2025-01-14","open":393,"high":398,"low":392,"close":398,"volume":14194,"rsi_14":55.93,"sma_20":399.9,"sma_60":407.42,"sma_120":436.62},{"date":"2025-01-15","open":400,"high":401,"low":390,"close":391,"volume":65540,"rsi_14":46.77,"sma_20":399.2,"sma_60":406.62,"sma_120":435.77},{"date":"2025-01-16","open":393,"high":400,"low":391,"close":399,"volume":30800,"rsi_14":50.75,"sma_20":398.95,"sma_60":406.0,"sma_120":434.99},{"date":"2025-01-17","open":402,"high":404,"low":396,"close":396,"volume":60471,"rsi_14":48.57,"sma_20":398.5,"sma_60":405.52,"sma_120":434.17},{"date":"2025-01-20","open":399,"high":411,"low":398,"close":401,"volume":371053,"rsi_14":56.52,"sma_20":398.25,"sma_60":404.9,"sma_120":433.5},{"date":"2025-01-21","open":405,"high":409,"low":385,"close":393,"volume":138422,"rsi_14":47.22,"sma_20":397.8,"sma_60":404.27,"sma_120":432.76},{"date":"2025-01-22","open":396,"high":398,"low":380,"close":388,"volume":191277,"rsi_14":38.57,"sma_20":397.65,"sma_60":403.62,"sma_120":432.01},{"date":"2025-01-23","open":390,"high":390,"low":374,"close":378,"volume":187313,"rsi_14":33.75,"sma_20":396.8,"sma_60":402.8,"sma_120":431.19},{"date":"2025-01-24","open":380,"high":400,"low":377,"close":390,"volume":123781,"rsi_14":45.88,"sma_20":396.4,"sma_60":402.18,"sma_120":430.48},{"date":"2025-01-31","open":390,"high":397,"low":383,"close":384,"volume":30329,"rsi_14":37.35,"sma_20":395.7,"sma_60":401.6,"sma_120":429.79},{"date":"2025-02-03","open":378,"high":382,"low":371,"close":377,"volume":81980,"rsi_14":36.05,"sma_20":394.95,"sma_60":400.9,"sma_120":429.01},{"date":"2025-02-04","open":378,"high":390,"low":376,"close":380,"volume":91332,"rsi_14":37.5,"sma_20":394.1,"sma_60":400.25,"sma_120":428.35},{"date":"2025-02-05","open":383,"high":383,"low":372,"close":378,"volume":76374,"rsi_14":37.08,"sma_20":392.8,"sma_60":399.65,"sma_120":427.64},{"date":"2025-02-06","open":381,"high":395,"low":370,"close":392,"volume":187904,"rsi_14":49.47,"sma_20":392.2,"sma_60":399.18,"sma_120":427.1},{"date":"2025-02-07","open":392,"high":392,"low":388,"close":390,"volume":95775,"rsi_14":45.65,"sma_20":391.85,"sma_60":398.77,"sma_120":426.83},{"date":"2025-02-10","open":393,"high":395,"low":383,"close":384,"volume":60880,"rsi_14":46.15,"sma_20":390.8,"sma_60":398.02,"sma_120":426.47},{"date":"2025-02-11","open":386,"high":401,"low":381,"close":386,"volume":94940,"rsi_14":42.35,"sma_20":390.05,"sma_60":397.38,"sma_120":425.93},{"date":"2025-02-12","open":385,"high":388,"low":382,"close":384,"volume":34054,"rsi_14":42.86,"sma_20":389.15,"sma_60":396.93,"sma_120":425.44},{"date":"2025-02-13","open":384,"high":384,"low":376,"close":376,"volume":105929,"rsi_14":35.63,"sma_20":387.9,"sma_60":396.27,"sma_120":424.85},{"date":"2025-02-14","open":376,"high":382,"low":370,"close":371,"volume":92083,"rsi_14":36.9,"sma_20":386.8,"sma_60":395.7,"sma_120":424.28},{"date":"2025-02-17","open":374,"high":376,"low":360,"close":369,"volume":149227,"rsi_14":38.27,"sma_20":385.35,"sma_60":395.12,"sma_120":423.57},{"date":"2025-02-18","open":369,"high":371,"low":363,"close":369,"volume":106220,"rsi_14":43.66,"sma_20":384.25,"sma_60":394.47,"sma_120":422.78},{"date":"2025-02-19","open":370,"high":371,"low":360,"close":367,"volume":263386,"rsi_14":31.15,"sma_20":382.65,"sma_60":393.98,"sma_120":421.88},{"date":"2025-02-20","open":364,"high":380,"low":364,"close":379,"volume":100449,"rsi_14":46.27,"sma_20":381.8,"sma_60":393.72,"sma_120":421.12},{"date":"2025-02-21","open":383,"high":383,"low":376,"close":380,"volume":56000,"rsi_14":52.46,"sma_20":380.75,"sma_60":393.33,"sma_120":420.27},{"date":"2025-02-24","open":377,"high":383,"low":374,"close":376,"volume":53045,"rsi_14":46.77,"sma_20":379.9,"sma_60":392.87,"sma_120":419.48},{"date":"2025-02-25","open":379,"high":478,"low":374,"close":412,"volume":5337604,"rsi_14":67.71,"sma_20":381.1,"sma_60":393.07,"sma_120":419.05},{"date":"2025-02-26","open":413,"high":470,"low":410,"close":469,"volume":2427300,"rsi_14":77.7,"sma_20":385.65,"sma_60":394.22,"sma_120":419.09},{"date":"2025-02-27","open":469,"high":492,"low":451,"close":476,"volume":860132,"rsi_14":79.86,"sma_20":389.95,"sma_60":395.4,"sma_120":419.24},{"date":"2025-02-28","open":472,"high":472,"low":440,"close":472,"volume":477087,"rsi_14":80.99,"sma_20":394.35,"sma_60":396.52,"sma_120":419.22},{"date":"2025-03-04","open":461,"high":485,"low":433,"close":480,"volume":235820,"rsi_14":81.76,"sma_20":399.5,"sma_60":397.82,"sma_120":419.27},{"date":"2025-03-05","open":480,"high":494,"low":453,"close":481,"volume":306902,"rsi_14":82.99,"sma_20":404.55,"sma_60":399.17,"sma_120":419.34},{"date":"2025-03-06","open":479,"high":491,"low":461,"close":487,"volume":55034,"rsi_14":88.28,"sma_20":410.0,"sma_60":400.62,"sma_120":419.5},{"date":"2025-03-07","open":472,"high":496,"low":450,"close":484,"volume":111856,"rsi_14":89.51,"sma_20":414.6,"sma_60":402.05,"sma_120":419.59},{"date":"2025-03-10","open":480,"high":480,"low":445,"close":445,"volume":269984,"rsi_14":71.11,"sma_20":417.35,"sma_60":402.95,"sma_120":419.33},{"date":"2025-03-11","open":445,"high":449,"low":404,"close":444,"volume":451094,"rsi_14":70.72,"sma_20":420.35,"sma_60":403.8,"sma_120":419.26},{"date":"2025-03-12","open":432,"high":456,"low":420,"close":450,"volume":78023,"rsi_14":72.43,"sma_20":423.55,"sma_60":404.75,"sma_120":419.02},{"date":"2025-03-13","open":442,"high":450,"low":422,"close":429,"volume":179707,"rsi_14":62.89,"sma_20":425.8,"sma_60":405.55,"sma_120":418.72},{"date":"2025-03-14","open":425,"high":426,"low":408,"close":414,"volume":149241,"rsi_14":58.17,"sma_20":427.7,"sma_60":405.55,"sma_120":418.25},{"date":"2025-03-17","open":414,"high":430,"low":403,"close":409,"volume":169789,"rsi_14":57.89,"sma_20":429.6,"sma_60":405.57,"sma_120":417.74},{"date":"2025-03-18","open":409,"high":411,"low":395,"close":395,"volume":186178,"rsi_14":45.45,"sma_20":430.9,"sma_60":405.38,"sma_120":417.13},{"date":"2025-03-19","open":394,"high":493,"low":390,"close":392,"volume":2664642,"rsi_14":21.05,"sma_20":432.05,"sma_60":405.17,"sma_120":416.48},{"date":"2025-03-20","open":392,"high":399,"low":384,"close":385,"volume":332509,"rsi_14":15.79,"sma_20":432.95,"sma_60":404.85,"sma_120":415.82},{"date":"2025-03-21","open":384,"high":385,"low":364,"close":379,"volume":259032,"rsi_14":15.56,"sma_20":432.95,"sma_60":404.42,"sma_120":415.16},{"date":"2025-03-24","open":379,"high":382,"low":370,"close":377,"volume":122732,"rsi_14":10.08,"sma_20":432.8,"sma_60":403.93,"sma_120":414.43},{"date":"2025-03-25","open":378,"high":387,"low":373,"close":376,"volume":61575,"rsi_14":9.3,"sma_20":432.8,"sma_60":403.5,"sma_120":413.65},{"date":"2025-03-26","open":380,"high":416,"low":374,"close":385,"volume":451588,"rsi_14":11.36,"sma_20":431.45,"sma_60":403.4,"sma_120":412.86},{"date":"2025-03-27","open":384,"high":400,"low":373,"close":398,"volume":129438,"rsi_14":19.72,"sma_20":427.9,"sma_60":403.45,"sma_120":412.22},{"date":"2025-03-28","open":396,"high":416,"low":387,"close":411,"volume":208206,"rsi_14":35.34,"sma_20":424.65,"sma_60":403.67,"sma_120":411.66},{"date":"2025-03-31","open":407,"high":414,"low":385,"close":396,"volume":92349,"rsi_14":31.54,"sma_20":420.85,"sma_60":403.63,"sma_120":410.98},{"date":"2025-04-01","open":393,"high":415,"low":393,"close":405,"volume":128521,"rsi_14":33.08,"sma_20":417.1,"sma_60":403.85,"sma_120":410.42},{"date":"2025-04-02","open":405,"high":416,"low":405,"close":408,"volume":156913,"rsi_14":40.87,"sma_20":413.45,"sma_60":404.03,"sma_120":409.9},{"date":"2025-04-03","open":408,"high":415,"low":383,"close":408,"volume":197791,"rsi_14":47.0,"sma_20":409.5,"sma_60":404.1,"sma_120":409.43},{"date":"2025-04-04","open":408,"high":408,"low":391,"close":400,"volume":131617,"rsi_14":45.63,"sma_20":405.3,"sma_60":404.03,"sma_120":408.87},{"date":"2025-04-07","open":400,"high":410,"low":380,"close":388,"volume":120307,"rsi_14":46.53,"sma_20":402.45,"sma_60":403.88,"sma_120":408.34},{"date":"2025-04-08","open":389,"high":404,"low":383,"close":395,"volume":139780,"rsi_14":51.43,"sma_20":400.0,"sma_60":403.72,"sma_120":407.89},{"date":"2025-04-09","open":392,"high":400,"low":384,"close":394,"volume":130582,"rsi_14":54.55,"sma_20":397.2,"sma_60":403.6,"sma_120":407.44},{"date":"2025-04-10","open":397,"high":407,"low":395,"close":400,"volume":183859,"rsi_14":60.61,"sma_20":395.75,"sma_60":403.57,"sma_120":407.04},{"date":"2025-04-11","open":396,"high":400,"low":387,"close":388,"volume":137190,"rsi_14":55.05,"sma_20":394.45,"sma_60":403.35,"sma_120":406.36},{"date":"2025-04-14","open":388,"high":405,"low":387,"close":400,"volume":237198,"rsi_14":60.0,"sma_20":394.0,"sma_60":403.47,"sma_120":405.84},{"date":"2025-04-15","open":403,"high":403,"low":392,"close":392,"volume":28119,"rsi_14":52.94,"sma_20":393.85,"sma_60":403.37,"sma_120":405.39},{"date":"2025-04-16","open":400,"high":400,"low":386,"close":390,"volume":89903,"rsi_14":46.3,"sma_20":393.75,"sma_60":403.35,"sma_120":404.98},{"date":"2025-04-17","open":421,"high":421,"low":386,"close":390,"volume":221893,"rsi_14":38.95,"sma_20":394.0,"sma_60":403.2,"sma_120":404.6},{"date":"2025-04-18","open":393,"high":394,"low":381,"close":390,"volume":88836,"rsi_14":46.25,"sma_20":394.55,"sma_60":403.1,"sma_120":404.31},{"date":"2025-04-21","open":393,"high":395,"low":386,"close":391,"volume":117631,"rsi_14":40.28,"sma_20":395.25,"sma_60":402.93,"sma_120":403.92},{"date":"2025-04-22","open":391,"high":409,"low":388,"close":409,"volume":363018,"rsi_14":50.57,"sma_20":396.9,"sma_60":403.2,"sma_120":403.73},{"date":"2025-04-23","open":413,"high":415,"low":392,"close":394,"volume":305133,"rsi_14":43.14,"sma_20":397.35,"sma_60":403.3,"sma_120":403.46},{"date":"2025-04-24","open":398,"high":399,"low":388,"close":389,"volume":302365,"rsi_14":44.44,"sma_20":396.9,"sma_60":403.48,"sma_120":403.14},{"date":"2025-04-25","open":389,"high":394,"low":381,"close":389,"volume":199850,"rsi_14":50.57,"sma_20":395.8,"sma_60":403.47,"sma_120":402.82},{"date":"2025-04-28","open":392,"high":400,"low":388,"close":392,"volume":286643,"rsi_14":48.19,"sma_20":395.6,"sma_60":403.6,"sma_120":402.6},{"date":"2025-04-29","open":395,"high":395,"low":390,"close":391,"volume":145593,"rsi_14":48.19,"sma_20":394.9,"sma_60":403.83,"sma_120":402.37},{"date":"2025-04-30","open":394,"high":398,"low":385,"close":398,"volume":225663,"rsi_14":48.81,"sma_20":394.4,"sma_60":404.13,"sma_120":402.19},{"date":"2025-05-02","open":398,"high":407,"low":390,"close":400,"volume":263968,"rsi_14":58.11,"sma_20":394.0,"sma_60":404.5,"sma_120":402.07},{"date":"2025-05-07","open":396,"high":399,"low":388,"close":392,"volume":151265,"rsi_14":44.29,"sma_20":393.6,"sma_60":404.5,"sma_120":401.84},{"date":"2025-05-08","open":394,"high":394,"low":380,"close":382,"volume":255297,"rsi_14":43.06,"sma_20":393.3,"sma_60":404.37,"sma_120":401.57},{"date":"2025-05-09","open":385,"high":386,"low":380,"close":383,"volume":89842,"rsi_14":45.07,"sma_20":392.7,"sma_60":404.35,"sma_120":401.18},{"date":"2025-05-12","open":387,"high":387,"low":372,"close":383,"volume":136507,"rsi_14":45.07,"sma_20":392.15,"sma_60":404.3,"sma_120":400.84},{"date":"2025-05-13","open":390,"high":400,"low":378,"close":378,"volume":250774,"rsi_14":42.11,"sma_20":391.05,"sma_60":404.2,"sma_120":400.57},{"date":"2025-05-14","open":381,"high":384,"low":363,"close":374,"volume":478399,"rsi_14":39.24,"sma_20":390.35,"sma_60":404.17,"sma_120":400.22},{"date":"2025-05-15","open":381,"high":384,"low":374,"close":379,"volume":170406,"rsi_14":27.27,"sma_20":389.3,"sma_60":404.3,"sma_120":400.0},{"date":"2025-05-16","open":382,"high":384,"low":375,"close":379,"volume":105617,"rsi_14":35.29,"sma_20":388.65,"sma_60":404.47,"sma_120":399.79},{"date":"2025-05-19","open":382,"high":385,"low":373,"close":379,"volume":159510,"rsi_14":39.13,"sma_20":388.1,"sma_60":404.63,"sma_120":399.55},{"date":"2025-05-20","open":382,"high":384,"low":377,"close":379,"volume":42231,"rsi_14":39.13,"sma_20":387.55,"sma_60":404.83,"sma_120":399.41},{"date":"2025-05-21","open":383,"high":395,"low":381,"close":387,"volume":264143,"rsi_14":45.1,"sma_20":387.4,"sma_60":404.97,"sma_120":399.34},{"date":"2025-05-22","open":391,"high":394,"low":374,"close":377,"volume":91903,"rsi_14":38.33,"sma_20":386.7,"sma_60":404.92,"sma_120":399.12},{"date":"2025-05-23","open":378,"high":382,"low":376,"close":376,"volume":76113,"rsi_14":29.63,"sma_20":385.05,"sma_60":404.92,"sma_120":398.89},{"date":"2025-05-26","open":379,"high":382,"low":377,"close":382,"volume":28183,"rsi_14":34.48,"sma_20":384.45,"sma_60":404.42,"sma_120":398.74},{"date":"2025-05-27","open":382,"high":383,"low":375,"close":377,"volume":74216,"rsi_14":36.36,"sma_20":383.85,"sma_60":402.88,"sma_120":398.55},{"date":"2025-05-28","open":380,"high":382,"low":373,"close":377,"volume":60297,"rsi_14":44.44,"sma_20":383.25,"sma_60":401.23,"sma_120":398.32},{"date":"2025-05-29","open":378,"high":383,"low":377,"close":382,"volume":75996,"rsi_14":48.98,"sma_20":382.75,"sma_60":399.73,"sma_120":398.12},{"date":"2025-05-30","open":380,"high":380,"low":371,"close":373,"volume":273915,"rsi_14":41.38,"sma_20":381.85,"sma_60":397.95,"sma_120":397.88},{"date":"2025-06-02","open":378,"high":385,"low":374,"close":383,"volume":121802,"rsi_14":53.97,"sma_20":381.1,"sma_60":396.32,"sma_120":397.74},{"date":"2025-06-04","open":383,"high":386,"low":379,"close":382,"volume":45673,"rsi_14":56.67,"sma_20":380.2,"sma_60":394.57,"sma_120":397.59},{"date":"2025-06-05","open":385,"high":389,"low":378,"close":382,"volume":87717,"rsi_14":52.73,"sma_20":379.7,"sma_60":392.87,"sma_120":397.46},{"date":"2025-06-09","open":382,"high":388,"low":379,"close":383,"volume":438914,"rsi_14":53.57,"sma_20":379.75,"sma_60":391.83,"sma_120":397.39},{"date":"2025-06-10","open":385,"high":388,"low":384,"close":385,"volume":137339,"rsi_14":55.17,"sma_20":379.85,"sma_60":390.85,"sma_120":397.32},{"date":"2025-06-11","open":387,"high":388,"low":380,"close":382,"volume":65828,"rsi_14":52.46,"sma_20":379.8,"sma_60":389.72,"sma_120":397.23},{"date":"2025-06-12","open":382,"high":389,"low":382,"close":386,"volume":90864,"rsi_14":49.12,"sma_20":380.2,"sma_60":389.0,"sma_120":397.27},{"date":"2025-06-13","open":389,"high":390,"low":381,"close":386,"volume":98311,"rsi_14":59.57,"sma_20":380.8,"sma_60":388.53,"sma_120":397.04},{"date":"2025-06-16","open":385,"high":388,"low":375,"close":379,"volume":98216,"rsi_14":52.83,"sma_20":380.8,"sma_60":388.03,"sma_120":396.8},{"date":"2025-06-17","open":381,"high":385,"low":375,"close":378,"volume":76771,"rsi_14":45.83,"sma_20":380.75,"sma_60":387.75,"sma_120":396.57},{"date":"2025-06-18","open":378,"high":383,"low":375,"close":379,"volume":89101,"rsi_14":52.27,"sma_20":380.75,"sma_60":387.53,"sma_120":396.35},{"date":"2025-06-19","open":380,"high":384,"low":370,"close":373,"volume":133903,"rsi_14":46.0,"sma_20":380.45,"sma_60":387.33,"sma_120":396.09},{"date":"2025-06-20","open":375,"high":380,"low":373,"close":378,"volume":64351,"rsi_14":46.0,"sma_20":380.0,"sma_60":387.32,"sma_120":395.87},{"date":"2025-06-23","open":374,"high":385,"low":371,"close":385,"volume":128886,"rsi_14":62.5,"sma_20":380.4,"sma_60":387.45,"sma_120":395.69},{"date":"2025-06-24","open":385,"high":387,"low":371,"close":381,"volume":107800,"rsi_14":47.62,"sma_20":380.65,"sma_60":387.53,"sma_120":395.52},{"date":"2025-06-25","open":384,"high":388,"low":375,"close":379,"volume":121453,"rsi_14":46.51,"sma_20":380.5,"sma_60":387.43,"sma_120":395.42},{"date":"2025-06-26","open":382,"high":398,"low":374,"close":377,"volume":141598,"rsi_14":44.44,"sma_20":380.5,"sma_60":387.08,"sma_120":395.27},{"date":"2025-06-27","open":380,"high":382,"low":372,"close":372,"volume":104077,"rsi_14":38.78,"sma_20":380.25,"sma_60":386.43,"sma_120":395.05},{"date":"2025-06-30","open":373,"high":390,"low":373,"close":378,"volume":37674,"rsi_14":43.4,"sma_20":380.05,"sma_60":386.13,"sma_120":394.88},{"date":"2025-07-01","open":381,"high":384,"low":374,"close":375,"volume":51580,"rsi_14":43.4,"sma_20":380.15,"sma_60":385.63,"sma_120":394.74},{"date":"2025-07-02","open":376,"high":378,"low":373,"close":377,"volume":58721,"rsi_14":41.18,"sma_20":379.85,"sma_60":385.12,"sma_120":394.57},{"date":"2025-07-03","open":376,"high":385,"low":374,"close":380,"volume":119096,"rsi_14":44.44,"sma_20":379.75,"sma_60":384.65,"sma_120":394.38},{"date":"2025-07-04","open":380,"high":382,"low":374,"close":376,"volume":63906,"rsi_14":47.06,"sma_20":379.45,"sma_60":384.25,"sma_120":394.14},{"date":"2025-07-07","open":377,"high":379,"low":372,"close":374,"volume":131434,"rsi_14":46.15,"sma_20":379.0,"sma_60":384.02,"sma_120":393.95},{"date":"2025-07-08","open":378,"high":380,"low":366,"close":369,"volume":125134,"rsi_14":41.07,"sma_20":378.2,"sma_60":383.58,"sma_120":393.65},{"date":"2025-07-09","open":370,"high":380,"low":369,"close":375,"volume":72478,"rsi_14":51.79,"sma_20":377.85,"sma_60":383.27,"sma_120":393.43},{"date":"2025-07-10","open":377,"high":379,"low":370,"close":375,"volume":57378,"rsi_14":47.06,"sma_20":377.3,"sma_60":382.85,"sma_120":393.21},{"date":"2025-07-11","open":374,"high":374,"low":369,"close":373,"volume":85959,"rsi_14":36.96,"sma_20":376.65,"sma_60":382.6,"sma_120":392.98},{"date":"2025-07-14","open":370,"high":373,"low":367,"close":371,"volume":78153,"rsi_14":38.64,"sma_20":376.25,"sma_60":382.12,"sma_120":392.79},{"date":"2025-07-15","open":370,"high":373,"low":367,"close":368,"volume":140307,"rsi_14":37.78,"sma_20":375.75,"sma_60":381.72,"sma_120":392.54},{"date":"2025-07-16","open":371,"high":371,"low":362,"close":367,"volume":142403,"rsi_14":38.64,"sma_20":375.15,"sma_60":381.33,"sma_120":392.34},{"date":"2025-07-17","open":370,"high":373,"low":364,"close":372,"volume":34936,"rsi_14":50.0,"sma_20":375.1,"sma_60":381.03,"sma_120":392.12},{"date":"2025-07-18","open":374,"high":374,"low":368,"close":370,"volume":20886,"rsi_14":40.0,"sma_20":374.7,"sma_60":380.7,"sma_120":391.9},{"date":"2025-07-21","open":373,"high":374,"low":368,"close":370,"volume":91103,"rsi_14":43.24,"sma_20":373.95,"sma_60":380.35,"sma_120":391.64},{"date":"2025-07-22","open":373,"high":373,"low":350,"close":368,"volume":86699,"rsi_14":37.84,"sma_20":373.3,"sma_60":379.67,"sma_120":391.43},{"date":"2025-07-23","open":366,"high":373,"low":363,"close":366,"volume":70317,"rsi_14":30.56,"sma_20":372.65,"sma_60":379.2,"sma_120":391.25},{"date":"2025-07-24","open":367,"high":379,"low":365,"close":371,"volume":57629,"rsi_14":43.24,"sma_20":372.35,"sma_60":378.9,"sma_120":391.19},{"date":"2025-07-25","open":369,"high":375,"low":367,"close":369,"volume":37975,"rsi_14":43.24,"sma_20":372.2,"sma_60":378.57,"sma_120":391.02},{"date":"2025-07-28","open":372,"high":372,"low":363,"close":365,"volume":70129,"rsi_14":44.44,"sma_20":371.55,"sma_60":378.12,"sma_120":390.86},{"date":"2025-07-29","open":363,"high":371,"low":359,"close":368,"volume":190207,"rsi_14":39.39,"sma_20":371.2,"sma_60":377.73,"sma_120":390.78},{"date":"2025-07-30","open":365,"high":370,"low":359,"close":360,"volume":155805,"rsi_14":31.71,"sma_20":370.35,"sma_60":377.1,"sma_120":390.62},{"date":"2025-07-31","open":366,"high":366,"low":358,"close":364,"volume":87394,"rsi_14":39.53,"sma_20":369.55,"sma_60":376.5,"sma_120":390.5},{"date":"2025-08-01","open":372,"high":374,"low":359,"close":365,"volume":135352,"rsi_14":42.86,"sma_20":369.0,"sma_60":376.05,"sma_120":390.27},{"date":"2025-08-04","open":361,"high":367,"low":359,"close":360,"volume":142829,"rsi_14":40.91,"sma_20":368.3,"sma_60":375.68,"sma_120":390.02},{"date":"2025-08-05","open":360,"high":363,"low":357,"close":357,"volume":76655,"rsi_14":39.13,"sma_20":367.7,"sma_60":375.25,"sma_120":389.8},{"date":"2025-08-06","open":360,"high":365,"low":354,"close":360,"volume":102794,"rsi_14":36.36,"sma_20":366.95,"sma_60":374.87,"sma_120":389.58},{"date":"2025-08-07","open":360,"high":367,"low":356,"close":361,"volume":78764,"rsi_14":39.53,"sma_20":366.25,"sma_60":374.58,"sma_120":389.39},{"date":"2025-08-08","open":361,"high":361,"low":355,"close":357,"volume":37072,"rsi_14":36.17,"sma_20":365.45,"sma_60":374.3,"sma_120":389.23},{"date":"2025-08-11","open":358,"high":358,"low":349,"close":350,"volume":260104,"rsi_14":32.69,"sma_20":364.4,"sma_60":373.82,"sma_120":389.06},{"date":"2025-08-12","open":350,"high":363,"low":349,"close":357,"volume":294199,"rsi_14":42.11,"sma_20":363.85,"sma_60":373.45,"sma_120":388.96},{"date":"2025-08-13","open":357,"high":362,"low":352,"close":360,"volume":94979,"rsi_14":40.0,"sma_20":363.5,"sma_60":373.13,"sma_120":388.88},{"date":"2025-08-14","open":359,"high":360,"low":346,"close":346,"volume":248722,"rsi_14":32.84,"sma_20":362.2,"sma_60":372.58,"sma_120":388.71},{"date":"2025-08-18","open":346,"high":348,"low":325,"close":333,"volume":783837,"rsi_14":28.95,"sma_20":360.35,"sma_60":371.68,"sma_120":388.32},{"date":"2025-08-19","open":334,"high":341,"low":331,"close":332,"volume":138426,"rsi_14":25.68,"sma_20":358.45,"sma_60":370.93,"sma_120":387.93},{"date":"2025-08-20","open":332,"high":333,"low":320,"close":326,"volume":420824,"rsi_14":26.39,"sma_20":356.35,"sma_60":370.1,"sma_120":387.51},{"date":"2025-08-21","open":354,"high":423,"low":343,"close":423,"volume":35623930,"rsi_14":67.88,"sma_20":359.2,"sma_60":370.78,"sma_120":387.6},{"date":"2025-08-22","open":444,"high":504,"low":403,"close":415,"volume":53898268,"rsi_14":64.53,"sma_20":361.4,"sma_60":371.42,"sma_120":387.15},{"date":"2025-08-25","open":409,"high":417,"low":383,"close":386,"volume":4471073,"rsi_14":56.63,"sma_20":362.25,"sma_60":371.57,"sma_120":386.4},{"date":"2025-08-26","open":380,"high":383,"low":358,"close":360,"volume":2648513,"rsi_14":50.68,"sma_20":362.0,"sma_60":371.2,"sma_120":385.47},{"date":"2025-08-27","open":357,"high":359,"low":344,"close":353,"volume":1599070,"rsi_14":48.43,"sma_20":361.25,"sma_60":370.87,"sma_120":384.41},{"date":"2025-08-28","open":353,"high":357,"low":342,"close":343,"volume":1294820,"rsi_14":46.12,"sma_20":360.4,"sma_60":370.2,"sma_120":383.26},{"date":"2025-08-29","open":341,"high":353,"low":339,"close":349,"volume":1329980,"rsi_14":48.29,"sma_20":359.65,"sma_60":369.65,"sma_120":382.11},{"date":"2025-09-01","open":354,"high":354,"low":336,"close":337,"volume":956104,"rsi_14":47.28,"sma_20":358.25,"sma_60":368.9,"sma_120":380.88},{"date":"2025-09-02","open":339,"high":344,"low":334,"close":343,"volume":410321,"rsi_14":47.06,"sma_20":357.4,"sma_60":368.23,"sma_120":380.03},{"date":"2025-09-03","open":343,"high":347,"low":340,"close":343,"volume":329998,"rsi_14":46.38,"sma_20":356.7,"sma_60":367.53,"sma_120":379.19},{"date":"2025-09-04","open":349,"high":349,"low":339,"close":341,"volume":335475,"rsi_14":48.88,"sma_20":355.75,"sma_60":366.85,"sma_120":378.28},{"date":"2025-09-05","open":347,"high":347,"low":339,"close":341,"volume":405848,"rsi_14":51.9,"sma_20":354.75,"sma_60":366.1,"sma_120":377.55},{"date":"2025-09-08","open":342,"high":347,"low":339,"close":341,"volume":415785,"rsi_14":52.15,"sma_20":353.95,"sma_60":365.35,"sma_120":376.94},{"date":"2025-09-09","open":342,"high":343,"low":335,"close":337,"volume":452362,"rsi_14":52.66,"sma_20":353.3,"sma_60":364.65,"sma_120":376.34},{"date":"2025-09-10","open":337,"high":340,"low":330,"close":335,"volume":483843,"rsi_14":10.71,"sma_20":352.2,"sma_60":363.93,"sma_120":375.84},{"date":"2025-09-11","open":336,"high":340,"low":332,"close":334,"volume":171375,"rsi_14":11.43,"sma_20":350.9,"sma_60":363.18,"sma_120":375.36},{"date":"2025-09-12","open":334,"high":337,"low":330,"close":336,"volume":308280,"rsi_14":17.95,"sma_20":350.4,"sma_60":362.57,"sma_120":374.95},{"date":"2025-09-15","open":336,"high":342,"low":334,"close":337,"volume":234678,"rsi_14":28.3,"sma_20":350.6,"sma_60":361.88,"sma_120":374.6},{"date":"2025-09-16","open":337,"high":340,"low":331,"close":333,"volume":266089,"rsi_14":30.0,"sma_20":350.65,"sma_60":361.02,"sma_120":374.23},{"date":"2025-09-17","open":333,"high":336,"low":331,"close":331,"volume":137226,"rsi_14":35.71,"sma_20":350.9,"sma_60":360.18,"sma_120":373.86},{"date":"2025-09-18","open":332,"high":337,"low":330,"close":334,"volume":134807,"rsi_14":30.77,"sma_20":346.45,"sma_60":359.43,"sma_120":373.43},{"date":"2025-09-19","open":337,"high":337,"low":329,"close":330,"volume":304570,"rsi_14":38.71,"sma_20":342.2,"sma_60":358.65,"sma_120":372.87},{"date":"2025-09-22","open":331,"high":333,"low":326,"close":333,"volume":289052,"rsi_14":32.14,"sma_20":339.55,"sma_60":358.0,"sma_120":372.22},{"date":"2025-09-23","open":332,"high":333,"low":325,"close":326,"volume":246653,"rsi_14":25.71,"sma_20":337.85,"sma_60":357.13,"sma_120":371.63},{"date":"2025-09-24","open":326,"high":328,"low":319,"close":322,"volume":397377,"rsi_14":24.32,"sma_20":336.3,"sma_60":356.25,"sma_120":370.94},{"date":"2025-09-25","open":324,"high":326,"low":322,"close":326,"volume":168654,"rsi_14":31.71,"sma_20":335.45,"sma_60":355.4,"sma_120":370.26},{"date":"2025-09-26","open":327,"high":327,"low":313,"close":314,"volume":552633,"rsi_14":24.53,"sma_20":333.7,"sma_60":354.3,"sma_120":369.48},{"date":"2025-09-29","open":317,"high":318,"low":309,"close":316,"volume":454337,"rsi_14":29.41,"sma_20":332.65,"sma_60":353.3,"sma_120":368.77},{"date":"2025-09-30","open":316,"high":317,"low":307,"close":313,"volume":540382,"rsi_14":28.85,"sma_20":331.15,"sma_60":352.28,"sma_120":368.15},{"date":"2025-10-01","open":317,"high":406,"low":317,"close":406,"volume":9024914,"rsi_14":75.0,"sma_20":334.3,"sma_60":352.9,"sma_120":368.24},{"date":"2025-10-02","open":459,"high":527,"low":380,"close":380,"volume":99519726,"rsi_14":63.1,"sma_20":336.25,"sma_60":352.98,"sma_120":368.12},{"date":"2025-10-10","open":380,"high":414,"low":337,"close":345,"volume":11237759,"rsi_14":51.98,"sma_20":336.45,"sma_60":352.48,"sma_120":367.67},{"date":"2025-10-13","open":349,"high":393,"low":333,"close":359,"volume":10453583,"rsi_14":56.13,"sma_20":337.35,"sma_60":352.25,"sma_120":367.43},{"date":"2025-10-14","open":361,"high":365,"low":322,"close":330,"volume":5254310,"rsi_14":49.79,"sma_20":337.0,"sma_60":351.57,"sma_120":366.84},{"date":"2025-10-15","open":330,"high":341,"low":323,"close":335,"volume":1781181,"rsi_14":50.21,"sma_20":337.0,"sma_60":351.02,"sma_120":366.37},{"date":"2025-10-16","open":334,"high":335,"low":322,"close":333,"volume":1811521,"rsi_14":50.63,"sma_20":336.95,"sma_60":350.45,"sma_120":365.89},{"date":"2025-10-17","open":335,"high":335,"low":318,"close":323,"volume":1518466,"rsi_14":47.97,"sma_20":336.3,"sma_60":349.63,"sma_120":365.33},{"date":"2025-10-20","open":325,"high":325,"low":313,"close":319,"volume":1055677,"rsi_14":48.56,"sma_20":335.4,"sma_60":348.78,"sma_120":364.74},{"date":"2025-10-21","open":320,"high":330,"low":313,"close":318,"volume":1218768,"rsi_14":49.17,"sma_20":334.65,"sma_60":347.92,"sma_120":364.13},{"date":"2025-10-22","open":315,"high":321,"low":314,"close":319,"volume":727858,"rsi_14":48.52,"sma_20":334.05,"sma_60":347.1,"sma_120":363.38},{"date":"2025-10-23","open":316,"high":329,"low":315,"close":326,"volume":485688,"rsi_14":52.59,"sma_20":333.65,"sma_60":346.43,"sma_120":362.82},{"date":"2025-10-24","open":326,"high":329,"low":316,"close":319,"volume":533052,"rsi_14":50.63,"sma_20":333.1,"sma_60":345.57,"sma_120":362.23},{"date":"2025-10-27","open":319,"high":323,"low":314,"close":320,"volume":589617,"rsi_14":51.49,"sma_20":332.45,"sma_60":344.75,"sma_120":361.66},{"date":"2025-10-28","open":320,"high":323,"low":316,"close":320,"volume":367817,"rsi_14":19.72,"sma_20":332.15,"sma_60":344.0,"sma_120":361.06},{"date":"2025-10-29","open":323,"high":323,"low":315,"close":318,"volume":311674,"rsi_14":23.73,"sma_20":331.95,"sma_60":343.17,"sma_120":360.45},{"date":"2025-10-30","open":318,"high":323,"low":312,"close":315,"volume":932473,"rsi_14":32.56,"sma_20":331.4,"sma_60":342.42,"sma_120":359.76},{"date":"2025-10-31","open":315,"high":318,"low":309,"close":315,"volume":659778,"rsi_14":19.44,"sma_20":331.45,"sma_60":341.6,"sma_120":359.05},{"date":"2025-11-03","open":315,"high":327,"low":310,"close":312,"volume":673087,"rsi_14":30.43,"sma_20":331.25,"sma_60":340.72,"sma_120":358.38},{"date":"2025-11-04","open":312,"high":318,"low":308,"close":318,"volume":530428,"rsi_14":31.91,"sma_20":331.5,"sma_60":340.02,"sma_120":357.85},{"date":"2025-11-05","open":318,"high":320,"low":302,"close":317,"volume":1165237,"rsi_14":32.61,"sma_20":327.05,"sma_60":339.35,"sma_120":357.3},{"date":"2025-11-06","open":318,"high":320,"low":311,"close":312,"volume":254177,"rsi_14":36.59,"sma_20":323.65,"sma_60":338.55,"sma_120":356.71},{"date":"2025-11-07","open":312,"high":314,"low":298,"close":304,"volume":1067058,"rsi_14":33.33,"sma_20":321.6,"sma_60":337.6,"sma_120":356.09},{"date":"2025-11-10","open":304,"high":313,"low":302,"close":310,"volume":535520,"rsi_14":42.0,"sma_20":319.15,"sma_60":336.82,"sma_120":355.56},{"date":"2025-11-11","open":309,"high":314,"low":302,"close":303,"volume":396290,"rsi_14":35.71,"sma_20":317.8,"sma_60":336.03,"sma_120":354.93},{"date":"2025-11-12","open":303,"high":307,"low":301,"close":306,"volume":197584,"rsi_14":30.77,"sma_20":316.35,"sma_60":335.18,"sma_120":354.32},{"date":"2025-11-13","open":307,"high":310,"low":302,"close":304,"volume":174428,"rsi_14":34.04,"sma_20":314.9,"sma_60":334.25,"sma_120":353.69},{"date":"2025-11-14","open":304,"high":305,"low":296,"close":298,"volume":577473,"rsi_14":28.85,"sma_20":313.65,"sma_60":333.45,"sma_120":353.02},{"date":"2025-11-17","open":301,"high":301,"low":295,"close":298,"volume":180022,"rsi_14":28.85,"sma_20":312.6,"sma_60":332.87,"sma_120":352.27},{"date":"2025-11-18","open":298,"high":300,"low":283,"close":288,"volume":817387,"rsi_14":25.0,"sma_20":311.1,"sma_60":332.13,"sma_120":351.53},{"date":"2025-11-19","open":289,"high":291,"low":282,"close":288,"volume":241752,"rsi_14":26.32,"sma_20":309.55,"sma_60":331.5,"sma_120":350.8},{"date":"2025-11-20","open":288,"high":293,"low":286,"close":289,"volume":176844,"rsi_14":27.59,"sma_20":307.7,"sma_60":329.27,"sma_120":350.02},{"date":"2025-11-21","open":290,"high":299,"low":278,"close":278,"volume":561313,"rsi_14":24.24,"sma_20":305.65,"sma_60":326.98,"sma_120":349.2},{"date":"2025-11-24","open":279,"high":287,"low":263,"close":274,"volume":859680,"rsi_14":15.62,"sma_20":303.35,"sma_60":325.12,"sma_120":348.34},{"date":"2025-11-25","open":275,"high":312,"low":275,"close":286,"volume":2151048,"rsi_14":29.33,"sma_20":301.65,"sma_60":323.88,"sma_120":347.54},{"date":"2025-11-26","open":289,"high":298,"low":287,"close":290,"volume":369341,"rsi_14":35.14,"sma_20":300.25,"sma_60":322.83,"sma_120":346.85},{"date":"2025-11-27","open":294,"high":302,"low":281,"close":282,"volume":396316,"rsi_14":35.14,"sma_20":298.6,"sma_60":321.82,"sma_120":346.01},{"date":"2025-11-28","open":282,"high":307,"low":282,"close":292,"volume":388241,"rsi_14":38.46,"sma_20":297.45,"sma_60":320.87,"sma_120":345.26},{"date":"2025-12-01","open":293,"high":308,"low":293,"close":301,"volume":267943,"rsi_14":48.75,"sma_20":296.9,"sma_60":320.27,"sma_120":344.58},{"date":"2025-12-02","open":302,"high":302,"low":295,"close":300,"volume":316726,"rsi_14":46.15,"sma_20":296.0,"sma_60":319.55,"sma_120":343.89},{"date":"2025-12-03","open":301,"high":305,"low":300,"close":302,"volume":132672,"rsi_14":48.72,"sma_20":295.25,"sma_60":318.87,"sma_120":343.2},{"date":"2025-12-04","open":303,"high":303,"low":295,"close":299,"volume":185081,"rsi_14":50.67,"sma_20":294.6,"sma_60":318.17,"sma_120":342.51},{"date":"2025-12-05","open":302,"high":320,"low":301,"close":303,"volume":561869,"rsi_14":53.16,"sma_20":294.55,"sma_60":317.53,"sma_120":341.82},{"date":"2025-12-08","open":303,"high":306,"low":301,"close":303,"volume":246993,"rsi_14":60.87,"sma_20":294.2,"sma_60":316.9,"sma_120":341.12},{"date":"2025-12-09","open":305,"high":310,"low":302,"close":307,"volume":313016,"rsi_14":63.01,"sma_20":294.4,"sma_60":316.4,"sma_120":340.52},{"date":"2025-12-10","open":308,"high":315,"low":307,"close":310,"volume":125594,"rsi_14":64.0,"sma_20":294.6,"sma_60":315.98,"sma_120":339.96},{"date":"2025-12-11","open":310,"high":317,"low":297,"close":314,"volume":495428,"rsi_14":76.47,"sma_20":295.1,"sma_60":315.65,"sma_120":339.42},{"date":"2025-12-12","open":320,"high":320,"low":297,"close":302,"volume":461323,"rsi_14":68.42,"sma_20":295.3,"sma_60":315.08,"sma_120":338.82},{"date":"2025-12-15","open":345,"high":358,"low":312,"close":322,"volume":5617718,"rsi_14":71.43,"sma_20":296.5,"sma_60":314.83,"sma_120":338.36},{"date":"2025-12-16","open":323,"high":326,"low":310,"close":315,"volume":719892,"rsi_14":64.37,"sma_20":297.85,"sma_60":314.53,"sma_120":337.77},{"date":"2025-12-17","open":316,"high":326,"low":315,"close":319,"volume":389305,"rsi_14":72.29,"sma_20":299.4,"sma_60":314.33,"sma_120":337.26},{"date":"2025-12-18","open":321,"high":321,"low":312,"close":317,"volume":260375,"rsi_14":66.67,"sma_20":300.8,"sma_60":314.05,"sma_120":336.74},{"date":"2025-12-19","open":317,"high":320,"low":310,"close":317,"volume":413865,"rsi_14":62.12,"sma_20":302.75,"sma_60":313.83,"sma_120":336.24},{"date":"2025-12-22","open":320,"high":320,"low":311,"close":313,"volume":477222,"rsi_14":59.42,"sma_20":304.7,"sma_60":313.5,"sma_120":335.75},{"date":"2025-12-23","open":313,"high":315,"low":305,"close":308,"volume":373284,"rsi_14":54.17,"sma_20":305.8,"sma_60":313.2,"sma_120":335.17},{"date":"2025-12-24","open":306,"high":310,"low":298,"close":307,"volume":208738,"rsi_14":55.71,"sma_20":306.65,"sma_60":312.95,"sma_120":334.6},{"date":"2025-12-26","open":305,"high":310,"low":303,"close":303,"volume":262107,"rsi_14":50.0,"sma_20":307.7,"sma_60":312.57,"sma_120":333.98},{"date":"2025-12-29","open":303,"high":312,"low":300,"close":305,"volume":147009,"rsi_14":51.39,"sma_20":308.35,"sma_60":312.42,"sma_120":333.36},{"date":"2025-12-30","open":302,"high":314,"low":289,"close":290,"volume":879476,"rsi_14":39.76,"sma_20":307.8,"sma_60":311.98,"sma_120":332.64},{"date":"2026-01-02","open":293,"high":305,"low":288,"close":304,"volume":368277,"rsi_14":46.81,"sma_20":308.0,"sma_60":311.83,"sma_120":332.06},{"date":"2026-01-05","open":304,"high":305,"low":295,"close":303,"volume":236018,"rsi_14":43.96,"sma_20":308.05,"sma_60":310.12,"sma_120":331.51},{"date":"2026-01-06","open":303,"high":310,"low":301,"close":304,"volume":265014,"rsi_14":51.25,"sma_20":308.3,"sma_60":308.85,"sma_120":330.92},{"date":"2026-01-07","open":304,"high":395,"low":303,"close":330,"volume":28751751,"rsi_14":54.65,"sma_20":309.65,"sma_60":308.6,"sma_120":330.54},{"date":"2026-01-08","open":330,"high":406,"low":330,"close":369,"volume":19354881,"rsi_14":72.88,"sma_20":312.95,"sma_60":308.77,"sma_120":330.51},{"date":"2026-01-09","open":360,"high":360,"low":329,"close":340,"volume":4840672,"rsi_14":57.34,"sma_20":314.6,"sma_60":308.93,"sma_120":330.25},{"date":"2026-01-12","open":340,"high":382,"low":335,"close":345,"volume":6858962,"rsi_14":59.59,"sma_20":316.35,"sma_60":309.1,"sma_120":330.06},{"date":"2026-01-13","open":345,"high":439,"low":340,"close":396,"volume":23767418,"rsi_14":70.05,"sma_20":320.45,"sma_60":310.15,"sma_120":330.3},{"date":"2026-01-14","open":396,"high":396,"low":366,"close":369,"volume":4929330,"rsi_14":62.73,"sma_20":323.8,"sma_60":310.92,"sma_120":330.27},{"date":"2026-01-15","open":362,"high":370,"low":342,"close":365,"volume":3809748,"rsi_14":63.01,"sma_20":325.95,"sma_60":311.68,"sma_120":330.23},{"date":"2026-01-16","open":365,"high":382,"low":350,"close":371,"volume":4045107,"rsi_14":65.45,"sma_20":331.35,"sma_60":313.43,"sma_120":330.24},{"date":"2026-01-19","open":371,"high":411,"low":350,"close":388,"volume":8424820,"rsi_14":67.66,"sma_20":334.9,"sma_60":314.47,"sma_120":330.41},{"date":"2026-01-20","open":386,"high":410,"low":372,"close":376,"volume":3911851,"rsi_14":68.53,"sma_20":337.85,"sma_60":315.42,"sma_120":330.49},{"date":"2026-01-21","open":373,"high":439,"low":361,"close":439,"volume":11512089,"rsi_14":74.02,"sma_20":344.15,"sma_60":317.4,"sma_120":331.06},{"date":"2026-01-22","open":524,"high":570,"low":503,"close":570,"volume":20516272,"rsi_14":82.48,"sma_20":357.25,"sma_60":321.57,"sma_120":332.73},{"date":"2026-01-23","open":658,"high":698,"low":452,"close":459,"volume":28152592,"rsi_14":64.88,"sma_20":364.85,"sma_60":323.92,"sma_120":333.52},{"date":"2026-01-26","open":459,"high":471,"low":420,"close":426,"volume":6550541,"rsi_14":59.09,"sma_20":371.0,"sma_60":325.77,"sma_120":334.0},{"date":"2026-01-27","open":426,"high":553,"low":423,"close":549,"volume":31601582,"rsi_14":64.71,"sma_20":383.2,"sma_60":329.67,"sma_120":335.57},{"date":"2026-01-28","open":526,"high":590,"low":489,"close":495,"volume":15889179,"rsi_14":62.17,"sma_20":393.45,"sma_60":332.72,"sma_120":336.67},{"date":"2026-01-29","open":485,"high":590,"low":480,"close":511,"volume":11604199,"rsi_14":62.81,"sma_20":403.8,"sma_60":335.93,"sma_120":337.88},{"date":"2026-01-30","open":513,"high":544,"low":485,"close":503,"volume":4844896,"rsi_14":58.84,"sma_20":413.8,"sma_60":339.03,"sma_120":339.07},{"date":"2026-02-02","open":492,"high":560,"low":492,"close":507,"volume":5697083,"rsi_14":61.86,"sma_20":423.95,"sma_60":342.28,"sma_120":340.32},{"date":"2026-02-03","open":508,"high":520,"low":477,"close":484,"volume":3287375,"rsi_14":59.9,"sma_20":431.65,"sma_60":345.28,"sma_120":341.36},{"date":"2026-02-04","open":486,"high":492,"low":456,"close":461,"volume":2740064,"rsi_14":57.28,"sma_20":436.25,"sma_60":346.78,"sma_120":342.19},{"date":"2026-02-05","open":459,"high":505,"low":455,"close":463,"volume":3299062,"rsi_14":57.42,"sma_20":442.4,"sma_60":349.33,"sma_120":343.07},{"date":"2026-02-06","open":448,"high":467,"low":437,"close":450,"volume":2055113,"rsi_14":55.03,"sma_20":447.65,"sma_60":351.78,"sma_120":343.91},{"date":"2026-02-09","open":440,"high":489,"low":440,"close":485,"volume":2659576,"rsi_14":58.53,"sma_20":452.1,"sma_60":354.77,"sma_120":344.98},{"date":"2026-02-10","open":485,"high":528,"low":471,"close":472,"volume":3203523,"rsi_14":52.8,"sma_20":457.25,"sma_60":357.57,"sma_120":345.91},{"date":"2026-02-11","open":473,"high":500,"low":471,"close":491,"volume":2013790,"rsi_14":41.72,"sma_20":463.55,"sma_60":360.78,"sma_120":347.12},{"date":"2026-02-12","open":491,"high":496,"low":460,"close":470,"volume":1728982,"rsi_14":51.42,"sma_20":468.5,"sma_60":363.65,"sma_120":348.26},{"date":"2026-02-13","open":465,"high":465,"low":420,"close":432,"volume":2787380,"rsi_14":50.77,"sma_20":471.55,"sma_60":366.05,"sma_120":349.09},{"date":"2026-02-19","open":432,"high":469,"low":416,"close":433,"volume":2863400,"rsi_14":28.52,"sma_20":473.8,"sma_60":368.47,"sma_120":349.98},{"date":"2026-02-20","open":437,"high":468,"low":411,"close":451,"volume":2525824,"rsi_14":40.6,"sma_20":477.55,"sma_60":371.17,"sma_120":350.22},{"date":"2026-02-23","open":2733,"high":3006,"low":2661,"close":2903,"volume":423932,"rsi_14":43.5,"sma_20":479.55,"sma_60":374.52,"sma_120":350.75},{"date":"2026-02-24","open":2897,"high":3182,"low":2788,"close":3182,"volume":436818,"rsi_14":53.87,"sma_20":477.3,"sma_60":378.7,"sma_120":351.91},{"date":"2026-02-25","open":3176,"high":3969,"low":3103,"close":3327,"volume":1764204,"rsi_14":56.91,"sma_20":481.8,"sma_60":383.08,"sma_120":353.48},{"date":"2026-02-26","open":3328,"high":3407,"low":3121,"close":3255,"volume":291187,"rsi_14":59.04,"sma_20":487.35,"sma_60":388.68,"sma_120":355.25},{"date":"2026-02-27","open":3182,"high":3527,"low":3091,"close":3394,"volume":369852,"rsi_14":66.89,"sma_20":487.9,"sma_60":391.83,"sma_120":356.82},{"date":"2026-03-03","open":3212,"high":3364,"low":3054,"close":3079,"volume":306128,"rsi_14":56.56,"sma_20":488.55,"sma_60":395.43,"sma_120":358.15},{"date":"2026-03-04","open":3031,"high":3031,"low":2667,"close":2806,"volume":394569,"rsi_14":51.73,"sma_20":486.15,"sma_60":398.13,"sma_120":359.2},{"date":"2026-03-05","open":2897,"high":3151,"low":2848,"close":3030,"volume":241170,"rsi_14":51.99,"sma_20":486.0,"sma_60":401.47,"sma_120":360.51},{"date":"2026-03-06","open":3024,"high":3084,"low":2879,"close":3024,"volume":136133,"rsi_14":53.7,"sma_20":485.6,"sma_60":404.75,"sma_120":361.81},{"date":"2026-03-09","open":2879,"high":3030,"low":2836,"close":2958,"volume":164097,"rsi_14":49.58,"sma_20":485.8,"sma_60":407.9,"sma_120":363.03},{"date":"2026-03-10","open":2981,"high":3212,"low":2981,"close":3091,"volume":194860,"rsi_14":55.59,"sma_20":488.25,"sma_60":411.35,"sma_120":364.44},{"date":"2026-03-11","open":3085,"high":3418,"low":3043,"close":3279,"volume":384425,"rsi_14":65.53,"sma_20":492.15,"sma_60":415.32,"sma_120":366.11},{"date":"2026-03-12","open":3194,"high":3320,"low":3097,"close":3109,"volume":268817,"rsi_14":60.58,"sma_20":495.3,"sma_60":418.75,"sma_120":367.57},{"date":"2026-03-13","open":3030,"high":3109,"low":2818,"close":2909,"volume":255669,"rsi_14":53.69,"sma_20":495.05,"sma_60":421.58,"sma_120":368.78},{"date":"2026-03-16","open":2903,"high":2910,"low":2667,"close":2770,"volume":211672,"rsi_14":47.16,"sma_20":494.3,"sma_60":425.12,"sma_120":370.1},{"date":"2026-03-17","open":2212,"high":2412,"low":2000,"close":2345,"volume":1018157,"rsi_14":33.25,"sma_20":489.1,"sma_60":425.38,"sma_120":370.23},{"date":"2026-03-18","open":2394,"high":2679,"low":2303,"close":2594,"volume":818848,"rsi_14":35.9,"sma_20":487.0,"sma_60":427.15,"sma_120":370.99},{"date":"2026-03-19","open":2546,"high":2630,"low":2472,"close":2497,"volume":270714,"rsi_14":35.57,"sma_20":486.0,"sma_60":428.77,"sma_120":371.65},{"date":"2026-03-20","open":2454,"high":2684,"low":2430,"close":2594,"volume":239343,"rsi_14":34.51,"sma_20":485.75,"sma_60":430.58,"sma_120":372.46},{"date":"2026-03-23","open":2594,"high":2666,"low":2490,"close":2594,"volume":111154,"rsi_14":39.3,"sma_20":484.6,"sma_60":432.43,"sma_120":373.24},{"date":"2026-03-24","open":2631,"high":2636,"low":2467,"close":2503,"volume":131576,"rsi_14":42.73,"sma_20":481.3,"sma_60":434.03,"sma_120":373.93},{"date":"2026-03-25","open":2503,"high":2655,"low":2431,"close":2558,"volume":198544,"rsi_14":37.66,"sma_20":476.15,"sma_60":435.85,"sma_120":374.68},{"date":"2026-03-26","open":2557,"high":2606,"low":2461,"close":2600,"volume":75094,"rsi_14":39.13,"sma_20":470.15,"sma_60":437.87,"sma_120":375.53},{"date":"2026-03-27","open":2595,"high":2600,"low":2413,"close":2455,"volume":75246,"rsi_14":37.61,"sma_20":463.55,"sma_60":439.5,"sma_120":376.23},{"date":"2026-03-30","open":2449,"high":2449,"low":2351,"close":2400,"volume":91460,"rsi_14":32.3,"sma_20":455.35,"sma_60":441.05,"sma_120":376.81},{"date":"2026-03-31","open":2400,"high":2412,"low":2279,"close":2394,"volume":93899,"rsi_14":25.0,"sma_20":449.7,"sma_60":442.55,"sma_120":377.48},{"date":"2026-04-01","open":2418,"high":2515,"low":2364,"close":2448,"volume":93368,"rsi_14":30.04,"sma_20":446.75,"sma_60":444.45,"sma_120":378.22},{"date":"2026-04-02","open":2449,"high":2449,"low":2297,"close":2352,"volume":108271,"rsi_14":32.03,"sma_20":441.15,"sma_60":445.85,"sma_120":378.84},{"date":"2026-04-03","open":2357,"high":2467,"low":2279,"close":2352,"volume":54439,"rsi_14":35.19,"sma_20":435.6,"sma_60":447.27,"sma_120":378.69},{"date":"2026-04-06","open":2351,"high":2400,"low":2308,"close":2382,"volume":55623,"rsi_14":51.79,"sma_20":430.85,"sma_60":448.75,"sma_120":378.8},{"date":"2026-04-07","open":2413,"high":2424,"low":2255,"close":2309,"volume":86898,"rsi_14":33.09,"sma_20":424.4,"sma_60":449.6,"sma_120":379.1},{"date":"2026-04-08","open":2309,"high":2516,"low":2303,"close":2473,"volume":118532,"rsi_14":48.67,"sma_20":417.75,"sma_60":450.25,"sma_120":379.51},{"date":"2026-04-09","open":2473,"high":2473,"low":2321,"close":2339,"volume":58027,"rsi_14":36.54,"sma_20":411.4,"sma_60":451.02,"sma_120":379.98},{"date":"2026-04-10","open":2369,"high":2412,"low":2261,"close":2376,"volume":147685,"rsi_14":38.89,"sma_20":407.0,"sma_60":451.8,"sma_120":380.45},{"date":"2026-04-13","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":42.86,"sma_20":403.75,"sma_60":451.73,"sma_120":380.94},{"date":"2026-04-14","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":39.13,"sma_20":404.0,"sma_60":452.12,"sma_120":381.52},{"date":"2026-04-15","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":35.88,"sma_20":402.2,"sma_60":452.57,"sma_120":382.12},{"date":"2026-04-16","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":43.93,"sma_20":401.2,"sma_60":452.92,"sma_120":382.74},{"date":"2026-04-17","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":47.96,"sma_20":399.4,"sma_60":452.98,"sma_120":383.35},{"date":"2026-04-20","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":48.45,"sma_20":397.6,"sma_60":453.25,"sma_120":383.9},{"date":"2026-04-21","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":43.18,"sma_20":396.55,"sma_60":452.47,"sma_120":384.51},{"date":"2026-04-22","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":52.78,"sma_20":395.05,"sma_60":449.5,"sma_120":385.11},{"date":"2026-04-23","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":52.78,"sma_20":393.2,"sma_60":448.38,"sma_120":385.71},{"date":"2026-04-24","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":49.25,"sma_20":392.55,"sma_60":447.82,"sma_120":386.32},{"date":"2026-04-27","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":60.0,"sma_20":392.35,"sma_60":445.2,"sma_120":386.97},{"date":"2026-04-28","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":21.43,"sma_20":392.2,"sma_60":443.48,"sma_120":387.61},{"date":"2026-04-29","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":391.6,"sma_60":441.5,"sma_120":388.72},{"date":"2026-04-30","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":392.0,"sma_60":403.47,"sma_120":446.32},{"date":"2026-05-04","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":392.0,"sma_60":437.73,"sma_120":389.52},{"date":"2026-05-06","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":391.95,"sma_60":436.2,"sma_120":390.18},{"date":"2026-05-07","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":392.5,"sma_60":435.05,"sma_120":390.92},{"date":"2026-05-08","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":391.7,"sma_60":433.87,"sma_120":391.6},{"date":"2026-05-11","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":2495.0,"sma_60":2465.92,"sma_120":1408.85},{"date":"2026-05-12","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":2495.0,"sma_60":2499.42,"sma_120":1427.09},{"date":"2026-05-13","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":2495.0,"sma_60":2533.13,"sma_120":1445.35},{"date":"2026-05-14","open":2376,"high":2376,"low":2376,"close":2376,"volume":0,"rsi_14":100.0,"sma_20":2495.0,"sma_60":2566.53,"sma_120":1463.66},{"date":"2026-05-15","open":2495,"high":2740,"low":2135,"close":2165,"volume":266378,"rsi_14":100.0,"sma_20":480.65,"sma_60":456.62,"sma_120":410.13},{"date":"2026-05-18","open":2165,"high":2170,"low":1840,"close":1905,"volume":129471,"rsi_14":87.21,"sma_20":556.3,"sma_60":481.17,"sma_120":423.61},{"date":"2026-05-19","open":1962,"high":2050,"low":1844,"close":1981,"volume":77507,"rsi_14":87.67,"sma_20":635.75,"sma_60":506.97,"sma_120":437.72},{"date":"2026-05-20","open":1981,"high":1989,"low":1850,"close":1899,"volume":68594,"rsi_14":84.39,"sma_20":711.1,"sma_60":531.1,"sma_120":451.13},{"date":"2026-05-21","open":1883,"high":2050,"low":1760,"close":1907,"volume":144946,"rsi_14":84.45,"sma_20":786.85,"sma_60":554.9,"sma_120":464.71},{"date":"2026-05-22","open":1907,"high":1980,"low":1869,"close":1930,"volume":49419,"rsi_14":84.61,"sma_20":863.75,"sma_60":578.32,"sma_120":478.51},{"date":"2026-05-26","open":1900,"high":2010,"low":1900,"close":1938,"volume":50649,"rsi_14":14.61,"sma_20":2308.0,"sma_60":2600.8,"sma_120":1561.36},{"date":"2026-05-27","open":1938,"high":1998,"low":1861,"close":1883,"volume":101628,"rsi_14":13.66,"sma_20":2277.4,"sma_60":2575.23,"sma_120":1574.63},{"date":"2026-05-28","open":1870,"high":1949,"low":1771,"close":1805,"volume":100927,"rsi_14":12.5,"sma_20":2242.9,"sma_60":2545.92,"sma_120":1587.33},{"date":"2026-05-29","open":1809,"high":1838,"low":1702,"close":1767,"volume":94148,"rsi_14":12.0,"sma_20":2206.5,"sma_60":2521.48,"sma_120":1599.62},{"date":"2026-06-01","open":1767,"high":1767,"low":1643,"close":1700,"volume":131187,"rsi_14":11.22,"sma_20":2166.75,"sma_60":2500.72,"sma_120":1611.28},{"date":"2026-06-02","open":1700,"high":1770,"low":1610,"close":1743,"volume":77806,"rsi_14":14.79,"sma_20":2129.15,"sma_60":2476.73,"sma_120":1623.3},{"date":"2026-06-04","open":1729,"high":1755,"low":1671,"close":1755,"volume":60178,"rsi_14":15.74,"sma_20":2092.15,"sma_60":2453.05,"sma_120":1635.41},{"date":"2026-06-05","open":1754,"high":1755,"low":1649,"close":1755,"volume":32186,"rsi_14":15.74,"sma_20":2055.15,"sma_60":2430.53,"sma_120":1647.54},{"date":"2026-06-08","open":1632,"high":1720,"low":1556,"close":1720,"volume":86520,"rsi_14":21.66,"sma_20":2016.4,"sma_60":2405.1,"sma_120":1659.35},{"date":"2026-06-09","open":1720,"high":1760,"low":1640,"close":1760,"volume":99266,"rsi_14":37.17,"sma_20":1979.65,"sma_60":2377.05,"sma_120":1671.49},{"date":"2026-06-10","open":1700,"high":1925,"low":1700,"close":1897,"volume":155278,"rsi_14":43.29,"sma_20":1949.75,"sma_60":2354.25,"sma_120":1684.74},{"date":"2026-06-11","open":1897,"high":2095,"low":1878,"close":2040,"volume":143805,"rsi_14":60.26,"sma_20":1927.0,"sma_60":2337.33,"sma_120":1699.16},{"date":"2026-06-12","open":2200,"high":2400,"low":2055,"close":2200,"volume":144977,"rsi_14":67.46,"sma_20":1912.25,"sma_60":2325.53,"sma_120":1714.88},{"date":"2026-06-15","open":2200,"high":2255,"low":2010,"close":2140,"volume":122148,"rsi_14":61.99,"sma_20":1894.5,"sma_60":2320.15,"sma_120":1730.19},{"date":"2026-06-16","open":2140,"high":2210,"low":2010,"close":2060,"volume":84503,"rsi_14":56.43,"sma_20":1889.25,"sma_60":2309.08,"sma_120":1744.67},{"date":"2026-06-17","open":2030,"high":2035,"low":1876,"close":1990,"volume":187636,"rsi_14":66.21,"sma_20":1934.6,"sma_60":2236.75,"sma_120":1845.96},{"date":"2026-06-18","open":1990,"high":1990,"low":1833,"close":1869,"volume":197195,"rsi_14":53.18,"sma_20":1887.9,"sma_60":2284.3,"sma_120":1771.55},{"date":"2026-06-19","open":1834,"high":1851,"low":1455,"close":1510,"volume":538496,"rsi_14":40.32,"sma_20":1868.45,"sma_60":2264.07,"sma_120":1781.49},{"date":"2026-06-22","open":1509,"high":1568,"low":1434,"close":1541,"volume":119159,"rsi_14":43.84,"sma_20":1850.15,"sma_60":2245.95,"sma_120":1791.69},{"date":"2026-06-23","open":1541,"high":1541,"low":1405,"close":1499,"volume":123516,"rsi_14":40.54,"sma_20":1828.6,"sma_60":2226.18,"sma_120":1801.58},{"date":"2026-06-24","open":1499,"high":1499,"low":1410,"close":1469,"volume":75026,"rsi_14":39.07,"sma_20":1805.15,"sma_60":2205.17,"sma_120":1811.25},{"date":"2026-06-25","open":1510,"high":1592,"low":1420,"close":1590,"volume":85707,"rsi_14":44.23,"sma_20":1790.5,"sma_60":2188.72,"sma_120":1821.94},{"date":"2026-06-26","open":1537,"high":1590,"low":1445,"close":1550,"volume":112606,"rsi_14":44.07,"sma_20":1777.75,"sma_60":2172.55,"sma_120":1832.33},{"date":"2026-06-29","open":1490,"high":1749,"low":1490,"close":1749,"volume":53778,"rsi_14":49.65,"sma_20":1776.85,"sma_60":2159.8,"sma_120":1844.37},{"date":"2026-06-30","open":1749,"high":1749,"low":1640,"close":1690,"volume":48242,"rsi_14":43.17,"sma_20":1776.35,"sma_60":2145.12,"sma_120":1856.03},{"date":"2026-07-01","open":1747,"high":1828,"low":1641,"close":1757,"volume":86274,"rsi_14":40.17,"sma_20":1777.05,"sma_60":2133.25,"sma_120":1868.14},{"date":"2026-07-02","open":1667,"high":1813,"low":1667,"close":1807,"volume":54412,"rsi_14":35.21,"sma_20":1779.65,"sma_60":2122.22,"sma_120":1880.67},{"date":"2026-07-03","open":1736,"high":1825,"low":1695,"close":1799,"volume":50941,"rsi_14":36.65,"sma_20":1781.85,"sma_60":2110.52,"sma_120":1893.13},{"date":"2026-07-06","open":1799,"high":1819,"low":1760,"close":1786,"volume":48032,"rsi_14":38.68,"sma_20":1785.15,"sma_60":2099.88,"sma_120":1905.27},{"date":"2026-07-07","open":1780,"high":1819,"low":1706,"close":1771,"volume":36240,"rsi_14":40.52,"sma_20":1785.7,"sma_60":2086.13,"sma_120":1916.95},{"date":"2026-07-08","open":1814,"high":1814,"low":1533,"close":1665,"volume":126104,"rsi_14":41.05,"sma_20":1774.1,"sma_60":2072.95,"sma_120":1927.99},{"date":"2026-07-09","open":1650,"high":1676,"low":1568,"close":1640,"volume":69299,"rsi_14":58.06,"sma_20":1754.1,"sma_60":2058.7,"sma_120":1938.78},{"date":"2026-07-10","open":1666,"high":1750,"low":1555,"close":1750,"volume":253526,"rsi_14":61.81,"sma_20":1731.6,"sma_60":2046.28,"sma_120":1950.07},{"date":"2026-07-13","open":1750,"high":1750,"low":1468,"close":1609,"volume":134279,"rsi_14":55.59,"sma_20":1705.05,"sma_60":2031.52,"sma_120":1960.4},{"date":"2026-07-14","open":1609,"high":1609,"low":1461,"close":1575,"volume":29564,"rsi_14":55.36,"sma_20":1680.8,"sma_60":2016.18,"sma_120":1970.48},{"date":"2026-07-15","open":1575,"high":1644,"low":1541,"close":1619,"volume":99823,"rsi_14":51.59,"sma_20":1662.25,"sma_60":2001.58,"sma_120":1980.88},{"date":"2026-07-16","open":1619,"high":1770,"low":1551,"close":1728,"volume":157407,"rsi_14":59.08,"sma_20":1655.2,"sma_60":1988.8,"sma_120":1992.05},{"date":"2026-07-20","open":1735,"high":1735,"low":1653,"close":1728,"volume":76454,"rsi_14":48.66,"sma_20":1666.1,"sma_60":1976.02,"sma_120":2003.32},{"date":"2026-07-21","open":1728,"high":1728,"low":1607,"close":1670,"volume":51319,"rsi_14":48.72,"sma_20":1672.55,"sma_60":1962.27,"sma_120":2013.58},{"date":"2026-07-22","open":1658,"high":1658,"low":1580,"close":1610,"volume":111990,"rsi_14":40.49,"sma_20":1678.1,"sma_60":1947.52,"sma_120":2022.24},{"date":"2026-07-23","open":1575,"high":1643,"low":1569,"close":1600,"volume":69715,"rsi_14":35.88,"sma_20":1684.65,"sma_60":1932.6,"sma_120":2031.75},{"date":"2026-07-24","open":1640,"high":1640,"low":1558,"close":1602,"volume":55231,"rsi_14":36.45,"sma_20":1685.25,"sma_60":1917.72,"sma_120":2041.55},{"date":"2026-07-27","open":1602,"high":1612,"low":1529,"close":1610,"volume":43388,"rsi_14":37.81,"sma_20":1688.25,"sma_60":1902.97,"sma_120":2050.39},{"date":"2026-07-28","open":1627,"high":1627,"low":1450,"close":1519,"volume":76824,"rsi_14":34.21,"sma_20":1676.75,"sma_60":1886.7,"sma_120":2058.93},{"date":"2026-07-29","open":1519,"high":1519,"low":1298,"close":1420,"volume":176447,"rsi_14":34.51,"sma_20":1663.25,"sma_60":1868.78,"sma_120":2066.5},{"date":"2026-07-30","open":1420,"high":1531,"low":1318,"close":1530,"volume":325842,"rsi_14":43.72,"sma_20":1651.9,"sma_60":1852.7,"sma_120":2075.06},{"date":"2026-07-31","open":1545,"high":1746,"low":1529,"close":1710,"volume":268262,"rsi_14":47.89,"sma_20":1647.05,"sma_60":1839.62,"sma_120":2085.08},{"date":"2026-08-03","open":1710,"high":1827,"low":1681,"close":1750,"volume":395303,"rsi_14":58.34,"sma_20":1644.6,"sma_60":1827.2,"sma_120":2095.63},{"date":"2026-08-04","open":1750,"high":1756,"low":1706,"close":1751,"volume":101792,"rsi_14":60.84,"sma_20":1642.85,"sma_60":1814.8,"sma_120":2106.38},{"date":"2026-08-05","open":1797,"high":1833,"low":1721,"close":1823,"volume":328132,"rsi_14":62.14,"sma_20":1645.45,"sma_60":1803.6,"sma_120":2117.72},{"date":"2026-08-06","open":1823,"high":1823,"low":1690,"close":1814,"volume":191024,"rsi_14":55.81,"sma_20":1652.9,"sma_60":1792.25,"sma_120":2129.08},{"date":"2026-08-07","open":1813,"high":1829,"low":1728,"close":1795,"volume":153875,"rsi_14":54.41,"sma_20":1660.65,"sma_60":1780.58,"sma_120":2140.0},{"date":"2026-08-10","open":1780,"high":1820,"low":1741,"close":1820,"volume":63877,"rsi_14":60.33,"sma_20":1664.15,"sma_60":1769.33,"sma_120":2151.23},{"date":"2026-08-11","open":1805,"high":1805,"low":1688,"close":1767,"volume":161738,"rsi_14":60.92,"sma_20":1672.05,"sma_60":1757.2,"sma_120":2161.87},{"date":"2026-08-12","open":1767,"high":1908,"low":1715,"close":1881,"volume":289447,"rsi_14":67.07,"sma_20":1687.35,"sma_60":1752.47,"sma_120":2173.62},{"date":"2026-08-13","open":1881,"high":2390,"low":1789,"close":2215,"volume":415759,"rsi_14":76.54,"sma_20":1717.15,"sma_60":1757.63,"sma_120":2188.48},{"date":"2026-08-14","open":2250,"high":2380,"low":1824,"close":1930,"volume":415858,"rsi_14":61.17,"sma_20":1727.25,"sma_60":1756.78,"sma_120":2200.96},{"date":"2026-08-18","open":1925,"high":1925,"low":1796,"close":1880,"volume":169681,"rsi_14":62.98,"sma_20":1734.85,"sma_60":1756.47,"sma_120":2212.87},{"date":"2026-08-19","open":1880,"high":1930,"low":1820,"close":1930,"volume":243000,"rsi_14":69.0,"sma_20":1747.85,"sma_60":1756.85,"sma_120":2203.55},{"date":"2026-08-20","open":1930,"high":1985,"low":1821,"close":1870,"volume":238508,"rsi_14":63.16,"sma_20":1760.85,"sma_60":1755.85,"sma_120":2191.29},{"date":"2026-08-21","open":1868,"high":1920,"low":1771,"close":1900,"volume":139742,"rsi_14":58.32,"sma_20":1775.85,"sma_60":1755.22,"sma_120":2178.01},{"date":"2026-08-24","open":1900,"high":1900,"low":1793,"close":1800,"volume":205375,"rsi_14":52.08,"sma_20":1785.75,"sma_60":1753.83,"sma_120":2164.53},{"date":"2026-08-25","open":1800,"high":1830,"low":1747,"close":1830,"volume":123745,"rsi_14":53.21,"sma_20":1796.75,"sma_60":1754.25,"sma_120":2150.08},{"date":"2026-08-26","open":1830,"high":1918,"low":1785,"close":1909,"volume":171188,"rsi_14":53.47,"sma_20":1816.25,"sma_60":1756.62,"sma_120":2139.05},{"date":"2026-08-27","open":1909,"high":1917,"low":1825,"close":1837,"volume":92106,"rsi_14":50.88,"sma_20":1837.1,"sma_60":1758.9,"sma_120":2129.81},{"date":"2026-08-28","open":1855,"high":1879,"low":1834,"close":1860,"volume":27827,"rsi_14":52.49,"sma_20":1853.6,"sma_60":1760.85,"sma_120":2118.79},{"date":"2026-08-31","open":1860,"high":1860,"low":1796,"close":1846,"volume":29365,"rsi_14":51.0,"sma_20":1860.4,"sma_60":1762.37,"sma_120":2107.71},{"date":"2026-09-01","open":1846,"high":1900,"low":1817,"close":1900,"volume":137299,"rsi_14":55.14,"sma_20":1867.9,"sma_60":1764.78,"sma_120":2097.66},{"date":"2026-09-02","open":1900,"high":1992,"low":1871,"close":1954,"volume":176831,"rsi_14":52.96,"sma_20":1878.05,"sma_60":1768.68,"sma_120":2086.89},{"date":"2026-09-03","open":1935,"high":1964,"low":1718,"close":1850,"volume":341736,"rsi_14":31.84,"sma_20":1879.4,"sma_60":1770.18,"sma_120":2073.62},{"date":"2026-09-04","open":1850,"high":1850,"low":1718,"close":1800,"volume":256612,"rsi_14":41.56,"sma_20":1878.7,"sma_60":1768.57,"sma_120":2061.41},{"date":"2026-09-07","open":1780,"high":1780,"low":1633,"close":1685,"volume":304476,"rsi_14":38.32,"sma_20":1873.2,"sma_60":1762.65,"sma_120":2049.99},{"date":"2026-09-08","open":1686,"high":1796,"low":1656,"close":1690,"volume":227695,"rsi_14":34.81,"sma_20":1866.7,"sma_60":1754.15,"sma_120":2039.84},{"date":"2026-09-09","open":1697,"high":1719,"low":1570,"close":1715,"volume":157642,"rsi_14":39.74,"sma_20":1864.1,"sma_60":1747.07,"sma_120":2033.61},{"date":"2026-09-10","open":1726,"high":1740,"low":1593,"close":1738,"volume":192997,"rsi_14":39.17,"sma_20":1856.95,"sma_60":1741.7,"sma_120":2025.39},{"date":"2026-09-11","open":1738,"high":1761,"low":1640,"close":1710,"volume":305154,"rsi_14":43.34,"sma_20":1831.7,"sma_60":1737.03,"sma_120":2017.79},{"date":"2026-09-14","open":1710,"high":1745,"low":1633,"close":1633,"volume":99121,"rsi_14":36.38,"sma_20":1816.85,"sma_60":1733.1,"sma_120":2008.7},{"date":"2026-09-15","open":1660,"high":1699,"low":1617,"close":1630,"volume":53131,"rsi_14":28.44,"sma_20":1804.35,"sma_60":1735.1,"sma_120":1999.58},{"date":"2026-09-16","open":1642,"high":1680,"low":1600,"close":1650,"volume":43109,"rsi_14":34.29,"sma_20":1790.35,"sma_60":1736.92,"sma_120":1991.43},{"date":"2026-09-17","open":1630,"high":1765,"low":1615,"close":1760,"volume":236491,"rsi_14":42.67,"sma_20":1784.85,"sma_60":1741.27,"sma_120":1983.72},{"date":"2026-09-18","open":1746,"high":1795,"low":1646,"close":1660,"volume":249267,"rsi_14":37.89,"sma_20":1772.85,"sma_60":1744.45,"sma_120":1974.81},{"date":"2026-09-21","open":1660,"high":1685,"low":1543,"close":1675,"volume":315546,"rsi_14":34.57,"sma_20":1766.6,"sma_60":1745.87,"sma_120":1967.29},{"date":"2026-09-22","open":1670,"high":1709,"low":1591,"close":1668,"volume":304573,"rsi_14":29.03,"sma_20":1758.5,"sma_60":1747.83,"sma_120":1960.19},{"date":"2026-09-23","open":1638,"high":1687,"low":1580,"close":1663,"volume":279325,"rsi_14":33.96,"sma_20":1746.2,"sma_60":1746.4,"sma_120":1953.1},{"date":"2026-09-28","open":1663,"high":1680,"low":1576,"close":1644,"volume":193308,"rsi_14":35.87,"sma_20":1736.55,"sma_60":1745.63,"sma_120":1945.38},{"date":"2026-09-29","open":1650,"high":1650,"low":1570,"close":1615,"volume":160338,"rsi_14":42.49,"sma_20":1724.3,"sma_60":1743.27,"sma_120":1938.26},{"date":"2026-09-30","open":1616,"high":1629,"low":1559,"close":1601,"volume":138704,"rsi_14":40.63,"sma_20":1712.05,"sma_60":1739.83,"sma_120":1931.03},{"date":"2026-10-01","open":1591,"high":1648,"low":1563,"close":1610,"volume":53292,"rsi_14":38.56,"sma_20":1697.55,"sma_60":1736.68,"sma_120":1923.6},{"date":"2026-10-02","open":1629,"high":1646,"low":1591,"close":1634,"volume":11040,"rsi_14":38.7,"sma_20":1681.55,"sma_60":1734.15,"sma_120":1917.02},{"date":"2026-10-06","open":1651,"high":1700,"low":1556,"close":1669,"volume":30651,"rsi_14":45.61,"sma_20":1672.5,"sma_60":1732.45,"sma_120":1909.29},{"date":"2026-10-07","open":1669,"high":1830,"low":1640,"close":1822,"volume":51385,"rsi_14":67.4,"sma_20":1673.6,"sma_60":1735.07,"sma_120":1904.01},{"date":"2026-10-08","open":1806,"high":1851,"low":1710,"close":1841,"volume":109330,"rsi_14":68.87,"sma_20":1681.4,"sma_60":1738.42,"sma_120":1898.56},{"date":"2026-10-12","open":1792,"high":1843,"low":1711,"close":1831,"volume":30666,"rsi_14":66.48,"sma_20":1688.45,"sma_60":1739.77,"sma_120":1893.03},{"date":"2026-10-13","open":1797,"high":1797,"low":1560,"close":1665,"volume":164115,"rsi_14":42.15,"sma_20":1685.95,"sma_60":1740.7,"sma_120":1886.11},{"date":"2026-10-14","open":1667,"high":1694,"low":1587,"close":1660,"volume":82642,"rsi_14":50.0,"sma_20":1682.05,"sma_60":1742.12,"sma_120":1879.15},{"date":"2026-10-15","open":1634,"high":1680,"low":1521,"close":1667,"volume":65752,"rsi_14":49.2,"sma_20":1679.9,"sma_60":1742.92,"sma_120":1872.25},{"date":"2026-10-16","open":1605,"high":1710,"low":1592,"close":1644,"volume":121517,"rsi_14":47.68,"sma_20":1680.45,"sma_60":1741.52,"sma_120":1865.16},{"date":"2026-10-19","open":1616,"high":1800,"low":1581,"close":1736,"volume":90398,"rsi_14":56.03,"sma_20":1685.75,"sma_60":1741.65,"sma_120":1858.83},{"date":"2026-10-20","open":1631,"high":1740,"low":1611,"close":1729,"volume":165864,"rsi_14":57.17,"sma_20":1689.7,"sma_60":1742.63,"sma_120":1852.45},{"date":"2026-10-21","open":1710,"high":1750,"low":1667,"close":1734,"volume":121191,"rsi_14":60.46,"sma_20":1688.4,"sma_60":1744.7,"sma_120":1846.11},{"date":"2026-10-22","open":1700,"high":1797,"low":1677,"close":1712,"volume":110693,"rsi_14":59.62,"sma_20":1691.0,"sma_60":1746.57,"sma_120":1839.58},{"date":"2026-10-23","open":1660,"high":1734,"low":1620,"close":1734,"volume":124963}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.93,"pbr":0.21,"ttm_eps":null,"close":495.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.19,"ttm_eps":null,"close":473.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.16,"ttm_eps":null,"close":397.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.16,"ttm_eps":null,"close":396.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.17,"ttm_eps":null,"close":378.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.14,"ttm_eps":null,"close":313.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.12,"ttm_eps":null,"close":290.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.09,"ttm_eps":null,"close":2393.9395},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.8,"ttm_eps":null,"close":1690.0}],"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":"엔시트론","phase":"above-fold","symbol_resolved":true}