{"status":"ok","report":{"price_analysis":{"current":2765.0,"change_1d":-3.7,"change_7d":-6.3,"change_30d":-5.8,"high_30d":3380.0,"low_30d":2435.0,"position_in_range":35.0,"support":2529.5,"resistance":3285.5},"summary":"씨엔플러스(115530)은 Technology 섹터 KR 시장 종목입니다, 시가총액 237.56억. 현재가 2,765원, 전일 대비 -3.7%, 30일 -5.8%. PER 18.5배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6201.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.5배입니다. ROE 3.3%입니다. 시가총액 237.56억. 매출 633.05억, 영업이익 12.74억.","grade":"C","comment":"PER 18.46배, ROE 3.32%","per":18.46,"pbr":2.19,"roe":3.32,"eps":149.76999999999998,"revenue":63304870152.0,"operating_income":1273787412.0,"net_income":1169850507.0,"market_cap":23755632985,"profit_margin":1.85,"roa":0.63,"operating_margin":2.01,"gross_margin":9.75,"debt_ratio":4.258424821190453,"total_assets":56999388794.0,"total_equity":10839631778.0,"total_debt":46159757016.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.4로 중립 구간입니다. MACD(5.16)가 시그널선(9.71)을 하회합니다(데드크로스). SMA20 2860, SMA60 2749 — 혼조세입니다. 볼린저밴드 2632~3089 (현재 위치 29%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.444444444444436,"macd":5.157811240517731,"macd_signal":9.71288287931805,"sma_20":2860.5,"sma_60":2748.9666666666667,"bb_upper":3088.9928882919553,"bb_lower":2632.0071117080447,"atr_14":335.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6201.00, 기관 순매수 0.00. 30일 누적: 외국인 5.00만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-6201.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-4263.0,"institution_net":0.0,"retail_net":4263.0},{"date":"2026-10-22","foreign_net":-4827.0,"institution_net":0.0,"retail_net":4827.0},{"date":"2026-10-21","foreign_net":1397.0,"institution_net":0.0,"retail_net":-1397.0},{"date":"2026-10-20","foreign_net":-972.0,"institution_net":0.0,"retail_net":972.0},{"date":"2026-10-19","foreign_net":2464.0,"institution_net":0.0,"retail_net":-2464.0},{"date":"2026-10-16","foreign_net":15438.0,"institution_net":-566.0,"retail_net":-14872.0},{"date":"2026-10-15","foreign_net":495.0,"institution_net":0.0,"retail_net":-495.0},{"date":"2026-10-14","foreign_net":-44.0,"institution_net":566.0,"retail_net":-522.0},{"date":"2026-10-13","foreign_net":26999.0,"institution_net":0.0,"retail_net":-26999.0},{"date":"2026-10-12","foreign_net":3419.0,"institution_net":0.0,"retail_net":-3419.0},{"date":"2026-10-08","foreign_net":833.0,"institution_net":0.0,"retail_net":-833.0},{"date":"2026-10-07","foreign_net":-8616.0,"institution_net":0.0,"retail_net":8616.0},{"date":"2026-10-06","foreign_net":-4358.0,"institution_net":0.0,"retail_net":4358.0},{"date":"2026-10-02","foreign_net":-3317.0,"institution_net":0.0,"retail_net":3317.0},{"date":"2026-10-01","foreign_net":-17623.0,"institution_net":0.0,"retail_net":17623.0},{"date":"2026-09-30","foreign_net":4280.0,"institution_net":0.0,"retail_net":-4280.0},{"date":"2026-09-29","foreign_net":-7554.0,"institution_net":0.0,"retail_net":7554.0},{"date":"2026-09-28","foreign_net":2594.0,"institution_net":-238.0,"retail_net":-2356.0},{"date":"2026-09-23","foreign_net":4786.0,"institution_net":238.0,"retail_net":-5024.0},{"date":"2026-09-22","foreign_net":-5140.0,"institution_net":0.0,"retail_net":5140.0},{"date":"2026-09-21","foreign_net":45360.0,"institution_net":0.0,"retail_net":-45360.0},{"date":"2026-09-18","foreign_net":-954.0,"institution_net":0.0,"retail_net":954.0},{"date":"2026-09-17","foreign_net":-5145.0,"institution_net":0.0,"retail_net":5145.0},{"date":"2026-09-16","foreign_net":-7514.0,"institution_net":0.0,"retail_net":7514.0},{"date":"2026-09-15","foreign_net":17221.0,"institution_net":0.0,"retail_net":-17221.0},{"date":"2026-09-14","foreign_net":3341.0,"institution_net":0.0,"retail_net":-3341.0},{"date":"2026-09-11","foreign_net":-8398.0,"institution_net":0.0,"retail_net":8398.0},{"date":"2026-09-10","foreign_net":-785.0,"institution_net":0.0,"retail_net":785.0},{"date":"2026-09-09","foreign_net":530.0,"institution_net":0.0,"retail_net":-530.0},{"date":"2026-09-08","foreign_net":307.0,"institution_net":0.0,"retail_net":-307.0}],"periods":{"d1":{"foreign_net":-4263.0,"institution_net":0,"retail_net":4263.0},"d3":{"foreign_net":-7693.0,"institution_net":0,"retail_net":7693.0},"d7":{"foreign_net":9732.0,"institution_net":-566.0,"retail_net":-9166.0},"d14":{"foreign_net":24648.0,"institution_net":0.0,"retail_net":-24648.0},"d30":{"foreign_net":49954.0,"institution_net":0.0,"retail_net":-49954.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 18.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":83,"summary":"매출 +22.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":22.7,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":208.8,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.4,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.8,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":28,"summary":"유동비율 1.1x, 순차입금비율 4.0x","metrics":[{"name":"유동비율","value":1.08,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":4.04,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"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":"PER 18.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +22.7%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.26,"unit":"","threshold":"≤ 1.0","pass":false,"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":9.75,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 4.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 4.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.46,"current_pbr":2.19,"per_5y_high":13.01,"per_5y_low":6.81,"per_5y_avg":9.91,"per_percentile":100.0,"pbr_5y_high":4.19,"pbr_5y_low":0.3,"pbr_5y_avg":1.1,"pbr_percentile":88.9,"per_5y_median":9.91,"pbr_5y_median":0.55,"history":[{"quarter":"2024-Q2","per":6.81,"pbr":0.3},{"quarter":"2024-Q3","per":null,"pbr":0.55},{"quarter":"2024-Q4","per":null,"pbr":0.38},{"quarter":"2025-Q1","per":null,"pbr":0.34},{"quarter":"2025-Q2","per":null,"pbr":1.16},{"quarter":"2025-Q3","per":null,"pbr":0.83},{"quarter":"2025-Q4","per":null,"pbr":0.47},{"quarter":"2026-Q1","per":null,"pbr":4.19},{"quarter":"2026-Q2","per":13.01,"pbr":1.71},{"quarter":"현재","per":18.46,"pbr":2.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":574.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":391.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":568.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":391.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":337.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1948.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.81,"eps":54.35,"close":370.0,"source":"reported"},{"date":"2024-07","per":10.62,"eps":54.35,"close":577.0,"source":"reported"},{"date":"2024-08","per":10.87,"eps":54.35,"close":591.0,"source":"reported"},{"date":"2026-06","per":13.01,"eps":149.77,"close":1948.0,"source":"reported"},{"date":"2026-07","per":13.95,"eps":149.77,"close":2090.0,"source":"reported"},{"date":"2026-08","per":20.5,"eps":149.77,"close":3070.0,"source":"reported"},{"date":"2026-09","per":20.16,"eps":149.77,"close":3020.0,"source":"reported"},{"date":"2026-10","per":18.6,"eps":149.77,"close":2785.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.31,"std":4.67,"upper_1sd":18.98,"lower_1sd":9.65,"current":18.6,"count":8},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"18.5배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:25.848346+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.033172242689072644,"dividend_yield":null,"eps":47.0,"revenue":21478556386.0,"operating_income":865517931.0,"net_income":359574896.0,"market_cap":null,"profit_margin":0.016741110973099455,"operating_margin":0.040296839109920615,"roa":0.006308399153182681,"gross_margin":0.09750525316333986,"total_equity":10839631778.0,"total_assets":56999388794.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.36,"roe":-0.12348441819325234,"dividend_yield":null,"eps":-113.76,"revenue":17508582761.0,"operating_income":-795739470.0,"net_income":-896939209.0,"market_cap":26500000000.0,"profit_margin":-0.05122854437984057,"operating_margin":-0.04544853691827604,"roa":-0.016410970758820757,"gross_margin":0.04976157698729914,"total_equity":7263582095.0,"total_assets":54654853889.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.2891890505788444,"dividend_yield":null,"eps":249.98,"revenue":8662018240.0,"operating_income":1005320307.0,"net_income":1970964829.0,"market_cap":null,"profit_margin":0.22754106195463286,"operating_margin":0.11606074694666078,"roa":0.040611533140141085,"gross_margin":0.3054280250511225,"total_equity":6815489124.0,"total_assets":48532145344.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.058547897917888295,"dividend_yield":null,"eps":-33.45,"revenue":15655712765.0,"operating_income":198688644.0,"net_income":-263750009.0,"market_cap":null,"profit_margin":-0.01684688605105486,"operating_margin":0.012691127320896526,"roa":-0.005393692997385062,"gross_margin":0.10985806592243007,"total_equity":4504858729.0,"total_assets":48899707330.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.7453265790630493,"dividend_yield":null,"eps":-439.17,"revenue":18301357915.0,"operating_income":-462870467.0,"net_income":-3462580889.0,"market_cap":null,"profit_margin":-0.1891980313746025,"operating_margin":-0.02529159142997942,"roa":-0.07049401400105944,"gross_margin":0.09143505120068027,"total_equity":4645723078.0,"total_assets":49118793107.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08029069583432999,"dividend_yield":null,"eps":-89.17,"revenue":10998227643.0,"operating_income":-373585555.0,"net_income":-703047571.0,"market_cap":null,"profit_margin":-0.06392371514945556,"operating_margin":-0.03396779618739521,"roa":-0.013637306536314151,"gross_margin":0.13905981569434223,"total_equity":8756276972.0,"total_assets":51553257172.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.09542941512736858,"dividend_yield":null,"eps":-117.22,"revenue":22863757603.0,"operating_income":-135906668.0,"net_income":-924229879.0,"market_cap":null,"profit_margin":-0.04042335888300049,"operating_margin":-0.005944196503472702,"roa":-0.018298302220354556,"gross_margin":0.13035327061064278,"total_equity":9684958016.0,"total_assets":50509050942.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.14954017568763112,"dividend_yield":null,"eps":-187.47,"revenue":6997165156.0,"operating_income":-627269461.0,"net_income":-1478046835.0,"market_cap":null,"profit_margin":-0.2112350933624297,"operating_margin":-0.08964622772439816,"roa":-0.030197150659821183,"gross_margin":0.11851545797642167,"total_equity":9883944754.0,"total_assets":48946566239.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09124376125302963,"dividend_yield":null,"eps":134.1,"revenue":8628593620.0,"operating_income":1389065194.0,"net_income":1057319014.0,"market_cap":null,"profit_margin":0.12253665667476411,"operating_margin":0.16098396276078186,"roa":0.022202018481820674,"gross_margin":0.2869628749534272,"total_equity":11587849947.0,"total_assets":47622652637.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08162379806736567,"dividend_yield":null,"eps":-111.04,"revenue":9003270259.0,"operating_income":-662743374.0,"net_income":-875490360.0,"market_cap":null,"profit_margin":-0.09724137283614558,"operating_margin":-0.07361140507111817,"roa":-0.021811034153360692,"gross_margin":0.2640967713507355,"total_equity":10725920390.0,"total_assets":40139791348.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03866087519160959,"dividend_yield":null,"eps":55.37,"revenue":8804476411.0,"operating_income":138354103.0,"net_income":436545196.0,"market_cap":null,"profit_margin":0.04958218701734449,"operating_margin":0.01571406368096407,"roa":0.012822849631124199,"gross_margin":0.30211726556240304,"total_equity":11291653224.0,"total_assets":34044319988.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01649987683220087,"dividend_yield":null,"eps":-24.08,"revenue":6797080629.0,"operating_income":162143227.0,"net_income":-189824180.0,"market_cap":null,"profit_margin":-0.027927310320567333,"operating_margin":0.02385483354547978,"roa":-0.005347252586850094,"gross_margin":0.24315826517467076,"total_equity":11504581636.0,"total_assets":35499385323.0}],"current_price":2765.0,"change_pct":-3.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1747.0},{"date":"2016-10-25","close":1617.0},{"date":"2016-10-26","close":1573.0},{"date":"2016-10-27","close":1547.0},{"date":"2016-10-28","close":1438.0},{"date":"2016-10-31","close":1167.0},{"date":"2016-11-01","close":1131.0},{"date":"2016-11-02","close":1083.0},{"date":"2016-11-03","close":1110.0},{"date":"2016-11-04","close":954.0},{"date":"2016-11-07","close":990.0},{"date":"2016-11-08","close":1007.0},{"date":"2016-11-09","close":918.0},{"date":"2016-11-10","close":952.0},{"date":"2016-11-11","close":954.0},{"date":"2016-11-14","close":933.0},{"date":"2016-11-15","close":892.0},{"date":"2016-11-16","close":934.0},{"date":"2016-11-17","close":961.0},{"date":"2016-11-18","close":934.0},{"date":"2016-11-21","close":838.0},{"date":"2016-11-22","close":752.0},{"date":"2016-11-23","close":619.0},{"date":"2016-11-24","close":804.0},{"date":"2016-11-25","close":1043.0},{"date":"2016-11-28","close":1070.0},{"date":"2016-11-29","close":1028.0},{"date":"2016-11-30","close":955.0},{"date":"2016-12-01","close":863.0},{"date":"2016-12-02","close":1121.0},{"date":"2016-12-05","close":1068.0},{"date":"2016-12-06","close":1098.0},{"date":"2016-12-07","close":1167.0},{"date":"2016-12-08","close":1083.0},{"date":"2016-12-09","close":1039.0},{"date":"2016-12-12","close":1060.0},{"date":"2016-12-13","close":1037.0},{"date":"2016-12-14","close":980.0},{"date":"2016-12-15","close":1051.0},{"date":"2016-12-16","close":1049.0},{"date":"2016-12-19","close":1015.0},{"date":"2016-12-20","close":1037.0},{"date":"2016-12-21","close":1030.0},{"date":"2016-12-22","close":1072.0},{"date":"2016-12-23","close":1066.0},{"date":"2016-12-26","close":1007.0},{"date":"2016-12-27","close":954.0},{"date":"2016-12-28","close":949.0},{"date":"2016-12-29","close":945.0},{"date":"2017-01-02","close":976.0},{"date":"2017-01-03","close":961.0},{"date":"2017-01-04","close":1020.0},{"date":"2017-01-05","close":1041.0},{"date":"2017-01-06","close":1039.0},{"date":"2017-01-09","close":1045.0},{"date":"2017-01-10","close":1064.0},{"date":"2017-01-11","close":1062.0},{"date":"2017-01-12","close":1034.0},{"date":"2017-01-13","close":1034.0},{"date":"2017-01-16","close":1043.0},{"date":"2017-01-17","close":1053.0},{"date":"2017-01-18","close":1041.0},{"date":"2017-01-19","close":992.0},{"date":"2017-01-20","close":971.0},{"date":"2017-01-23","close":898.0},{"date":"2017-01-24","close":894.0},{"date":"2017-01-25","close":895.0},{"date":"2017-01-26","close":918.0},{"date":"2017-01-31","close":924.0},{"date":"2017-02-01","close":924.0},{"date":"2017-02-02","close":891.0},{"date":"2017-02-03","close":857.0},{"date":"2017-02-06","close":803.0},{"date":"2017-02-07","close":729.0},{"date":"2017-02-08","close":734.0},{"date":"2017-02-09","close":764.0},{"date":"2017-02-10","close":716.0},{"date":"2017-02-13","close":722.0},{"date":"2017-02-14","close":537.0},{"date":"2017-02-15","close":555.0},{"date":"2017-02-16","close":555.0},{"date":"2017-02-17","close":562.0},{"date":"2017-02-20","close":544.0},{"date":"2017-02-21","close":555.0},{"date":"2017-02-22","close":534.0},{"date":"2017-02-23","close":534.0},{"date":"2017-02-24","close":463.0},{"date":"2017-02-27","close":496.0},{"date":"2017-02-28","close":487.0},{"date":"2017-03-02","close":487.0},{"date":"2017-03-03","close":491.0},{"date":"2017-03-06","close":491.0},{"date":"2017-03-07","close":498.0},{"date":"2017-03-08","close":519.0},{"date":"2017-03-09","close":528.0},{"date":"2017-03-10","close":578.0},{"date":"2017-03-13","close":572.0},{"date":"2017-03-14","close":594.0},{"date":"2017-03-15","close":667.0},{"date":"2017-03-16","close":648.0},{"date":"2017-03-17","close":620.0},{"date":"2017-03-20","close":604.0},{"date":"2017-03-21","close":618.0},{"date":"2017-03-22","close":579.0},{"date":"2017-03-23","close":574.0},{"date":"2017-03-24","close":574.0},{"date":"2017-03-27","close":588.0},{"date":"2017-03-28","close":568.0},{"date":"2017-03-29","close":576.0},{"date":"2017-03-30","close":573.0},{"date":"2017-03-31","close":564.0},{"date":"2017-04-03","close":553.0},{"date":"2017-04-04","close":577.0},{"date":"2017-04-05","close":591.0},{"date":"2017-04-06","close":585.0},{"date":"2017-04-07","close":594.0},{"date":"2017-04-10","close":599.0},{"date":"2017-04-11","close":588.0},{"date":"2017-04-12","close":587.0},{"date":"2017-04-13","close":588.0},{"date":"2017-04-14","close":572.0},{"date":"2017-04-17","close":570.0},{"date":"2017-04-18","close":658.0},{"date":"2017-04-19","close":667.0},{"date":"2017-04-20","close":610.0},{"date":"2017-04-21","close":624.0},{"date":"2017-04-24","close":632.0},{"date":"2017-04-25","close":618.0},{"date":"2017-04-26","close":603.0},{"date":"2017-04-27","close":618.0},{"date":"2017-04-28","close":612.0},{"date":"2017-05-02","close":648.0},{"date":"2017-05-04","close":666.0},{"date":"2017-05-08","close":693.0},{"date":"2017-05-10","close":706.0},{"date":"2017-05-11","close":757.0},{"date":"2017-05-12","close":763.0},{"date":"2017-05-15","close":761.0},{"date":"2017-05-16","close":741.0},{"date":"2017-05-17","close":703.0},{"date":"2017-05-18","close":701.0},{"date":"2017-05-19","close":702.0},{"date":"2017-05-22","close":691.0},{"date":"2017-05-23","close":708.0},{"date":"2017-05-24","close":708.0},{"date":"2017-05-25","close":684.0},{"date":"2017-05-26","close":697.0},{"date":"2017-05-29","close":699.0},{"date":"2017-05-30","close":708.0},{"date":"2017-05-31","close":708.0},{"date":"2017-06-01","close":702.0},{"date":"2017-06-02","close":695.0},{"date":"2017-06-05","close":697.0},{"date":"2017-06-07","close":673.0},{"date":"2017-06-08","close":658.0},{"date":"2017-06-09","close":640.0},{"date":"2017-06-12","close":677.0},{"date":"2017-06-13","close":682.0},{"date":"2017-06-14","close":679.0},{"date":"2017-06-15","close":662.0},{"date":"2017-06-16","close":658.0},{"date":"2017-06-19","close":683.0},{"date":"2017-06-20","close":780.0},{"date":"2017-06-21","close":749.0},{"date":"2017-06-22","close":817.0},{"date":"2017-06-23","close":776.0},{"date":"2017-06-26","close":759.0},{"date":"2017-06-27","close":745.0},{"date":"2017-06-28","close":745.0},{"date":"2017-06-29","close":738.0},{"date":"2017-06-30","close":742.0},{"date":"2017-07-03","close":754.0},{"date":"2017-07-04","close":753.0},{"date":"2017-07-05","close":744.0},{"date":"2017-07-06","close":738.0},{"date":"2017-07-07","close":749.0},{"date":"2017-07-10","close":763.0},{"date":"2017-07-11","close":741.0},{"date":"2017-07-12","close":745.0},{"date":"2017-07-13","close":732.0},{"date":"2017-07-14","close":744.0},{"date":"2017-07-17","close":724.0},{"date":"2017-07-18","close":725.0},{"date":"2017-07-19","close":732.0},{"date":"2017-07-20","close":743.0},{"date":"2017-07-21","close":780.0},{"date":"2017-07-24","close":790.0},{"date":"2017-07-25","close":790.0},{"date":"2017-07-26","close":807.0},{"date":"2017-07-27","close":793.0},{"date":"2017-07-28","close":807.0},{"date":"2017-07-31","close":807.0},{"date":"2017-08-01","close":831.0},{"date":"2017-08-02","close":878.0},{"date":"2017-08-03","close":916.0},{"date":"2017-08-04","close":898.0},{"date":"2017-08-07","close":901.0},{"date":"2017-08-08","close":876.0},{"date":"2017-08-09","close":812.0},{"date":"2017-08-10","close":822.0},{"date":"2017-08-11","close":806.0},{"date":"2017-08-14","close":796.0},{"date":"2017-08-16","close":812.0},{"date":"2017-08-17","close":808.0},{"date":"2017-08-18","close":808.0},{"date":"2017-08-21","close":812.0},{"date":"2017-08-22","close":814.0},{"date":"2017-08-23","close":810.0},{"date":"2017-08-24","close":871.0},{"date":"2017-08-25","close":902.0},{"date":"2017-08-28","close":927.0},{"date":"2017-08-29","close":925.0},{"date":"2017-08-30","close":925.0},{"date":"2017-08-31","close":877.0},{"date":"2017-09-01","close":885.0},{"date":"2017-09-04","close":930.0},{"date":"2017-09-05","close":911.0},{"date":"2017-09-06","close":891.0},{"date":"2017-09-07","close":860.0},{"date":"2017-09-08","close":859.0},{"date":"2017-09-11","close":861.0},{"date":"2017-09-12","close":854.0},{"date":"2017-09-13","close":839.0},{"date":"2017-09-14","close":789.0},{"date":"2017-09-15","close":798.0},{"date":"2017-09-18","close":798.0},{"date":"2017-09-19","close":797.0},{"date":"2017-09-20","close":818.0},{"date":"2017-09-21","close":825.0},{"date":"2017-09-22","close":810.0},{"date":"2017-09-25","close":810.0},{"date":"2017-09-26","close":839.0},{"date":"2017-09-27","close":867.0},{"date":"2017-09-28","close":875.0},{"date":"2017-09-29","close":872.0},{"date":"2017-10-10","close":860.0},{"date":"2017-10-11","close":860.0},{"date":"2017-10-12","close":852.0},{"date":"2017-10-13","close":842.0},{"date":"2017-10-16","close":814.0},{"date":"2017-10-17","close":843.0},{"date":"2017-10-18","close":804.0},{"date":"2017-10-19","close":818.0},{"date":"2017-10-20","close":801.0},{"date":"2017-10-23","close":810.0},{"date":"2017-10-24","close":812.0},{"date":"2017-10-25","close":803.0},{"date":"2017-10-26","close":783.0},{"date":"2017-10-27","close":789.0},{"date":"2017-10-30","close":801.0},{"date":"2017-10-31","close":801.0},{"date":"2017-11-01","close":797.0},{"date":"2017-11-02","close":783.0},{"date":"2017-11-03","close":805.0},{"date":"2017-11-06","close":810.0},{"date":"2017-11-07","close":797.0},{"date":"2017-11-08","close":782.0},{"date":"2017-11-09","close":774.0},{"date":"2017-11-10","close":765.0},{"date":"2017-11-13","close":754.0},{"date":"2017-11-14","close":778.0},{"date":"2017-11-15","close":765.0},{"date":"2017-11-16","close":765.0},{"date":"2017-11-17","close":754.0},{"date":"2017-11-20","close":772.0},{"date":"2017-11-21","close":763.0},{"date":"2017-11-22","close":764.0},{"date":"2017-11-23","close":769.0},{"date":"2017-11-24","close":749.0},{"date":"2017-11-27","close":746.0},{"date":"2017-11-28","close":744.0},{"date":"2017-11-29","close":781.0},{"date":"2017-11-30","close":811.0},{"date":"2017-12-01","close":822.0},{"date":"2017-12-04","close":802.0},{"date":"2017-12-05","close":799.0},{"date":"2017-12-06","close":795.0},{"date":"2017-12-07","close":783.0},{"date":"2017-12-08","close":790.0},{"date":"2017-12-11","close":806.0},{"date":"2017-12-12","close":799.0},{"date":"2017-12-13","close":780.0},{"date":"2017-12-14","close":754.0},{"date":"2017-12-15","close":753.0},{"date":"2017-12-18","close":744.0},{"date":"2017-12-19","close":759.0},{"date":"2017-12-20","close":728.0},{"date":"2017-12-21","close":706.0},{"date":"2017-12-22","close":694.0},{"date":"2017-12-26","close":692.0},{"date":"2017-12-27","close":687.0},{"date":"2017-12-28","close":690.0},{"date":"2018-01-02","close":698.0},{"date":"2018-01-03","close":698.0},{"date":"2018-01-04","close":699.0},{"date":"2018-01-05","close":688.0},{"date":"2018-01-08","close":692.0},{"date":"2018-01-09","close":673.0},{"date":"2018-01-10","close":681.0},{"date":"2018-01-11","close":684.0},{"date":"2018-01-12","close":658.0},{"date":"2018-01-15","close":648.0},{"date":"2018-01-16","close":658.0},{"date":"2018-01-17","close":635.0},{"date":"2018-01-18","close":640.0},{"date":"2018-01-19","close":649.0},{"date":"2018-01-22","close":652.0},{"date":"2018-01-23","close":653.0},{"date":"2018-01-24","close":654.0},{"date":"2018-01-25","close":671.0},{"date":"2018-01-26","close":707.0},{"date":"2018-01-29","close":765.0},{"date":"2018-01-30","close":789.0},{"date":"2018-01-31","close":807.0},{"date":"2018-02-01","close":809.0},{"date":"2018-02-02","close":828.0},{"date":"2018-02-05","close":808.0},{"date":"2018-02-06","close":765.0},{"date":"2018-02-07","close":795.0},{"date":"2018-02-08","close":816.0},{"date":"2018-02-09","close":783.0},{"date":"2018-02-12","close":809.0},{"date":"2018-02-13","close":921.0},{"date":"2018-02-14","close":921.0},{"date":"2018-02-19","close":921.0},{"date":"2018-02-20","close":921.0},{"date":"2018-02-21","close":921.0},{"date":"2018-02-22","close":921.0},{"date":"2018-02-23","close":921.0},{"date":"2018-02-26","close":921.0},{"date":"2018-02-27","close":921.0},{"date":"2018-02-28","close":921.0},{"date":"2018-03-02","close":921.0},{"date":"2018-03-05","close":921.0},{"date":"2018-03-06","close":921.0},{"date":"2018-03-07","close":921.0},{"date":"2018-03-08","close":921.0},{"date":"2018-03-09","close":977.0},{"date":"2018-03-12","close":982.0},{"date":"2018-03-13","close":963.0},{"date":"2018-03-14","close":977.0},{"date":"2018-03-15","close":968.0},{"date":"2018-03-16","close":954.0},{"date":"2018-03-19","close":849.0},{"date":"2018-03-20","close":858.0},{"date":"2018-03-21","close":865.0},{"date":"2018-03-22","close":809.0},{"date":"2018-03-23","close":738.0},{"date":"2018-03-26","close":728.0},{"date":"2018-03-27","close":745.0},{"date":"2018-03-28","close":749.0},{"date":"2018-03-29","close":768.0},{"date":"2018-03-30","close":775.0},{"date":"2018-04-02","close":770.0},{"date":"2018-04-03","close":773.0},{"date":"2018-04-04","close":770.0},{"date":"2018-04-05","close":742.0},{"date":"2018-04-06","close":743.0},{"date":"2018-04-09","close":739.0},{"date":"2018-04-10","close":733.0},{"date":"2018-04-11","close":734.0},{"date":"2018-04-12","close":790.0},{"date":"2018-04-13","close":783.0},{"date":"2018-04-16","close":776.0},{"date":"2018-04-17","close":764.0},{"date":"2018-04-18","close":790.0},{"date":"2018-04-19","close":806.0},{"date":"2018-04-20","close":823.0},{"date":"2018-04-23","close":844.0},{"date":"2018-04-24","close":874.0},{"date":"2018-04-25","close":903.0},{"date":"2018-04-26","close":874.0},{"date":"2018-04-27","close":903.0},{"date":"2018-04-30","close":911.0},{"date":"2018-05-02","close":923.0},{"date":"2018-05-03","close":914.0},{"date":"2018-05-04","close":907.0},{"date":"2018-05-08","close":948.0},{"date":"2018-05-09","close":973.0},{"date":"2018-05-10","close":963.0},{"date":"2018-05-11","close":938.0},{"date":"2018-05-14","close":958.0},{"date":"2018-05-15","close":947.0},{"date":"2018-05-16","close":853.0},{"date":"2018-05-17","close":852.0},{"date":"2018-05-18","close":839.0},{"date":"2018-05-21","close":851.0},{"date":"2018-05-23","close":852.0},{"date":"2018-05-24","close":853.0},{"date":"2018-05-25","close":870.0},{"date":"2018-05-28","close":877.0},{"date":"2018-05-29","close":858.0},{"date":"2018-05-30","close":829.0},{"date":"2018-05-31","close":810.0},{"date":"2018-06-01","close":805.0},{"date":"2018-06-04","close":790.0},{"date":"2018-06-05","close":766.0},{"date":"2018-06-07","close":763.0},{"date":"2018-06-08","close":749.0},{"date":"2018-06-11","close":735.0},{"date":"2018-06-12","close":734.0},{"date":"2018-06-14","close":706.0},{"date":"2018-06-15","close":679.0},{"date":"2018-06-18","close":679.0},{"date":"2018-06-19","close":677.0},{"date":"2018-06-20","close":671.0},{"date":"2018-06-21","close":676.0},{"date":"2018-06-22","close":672.0},{"date":"2018-06-25","close":717.0},{"date":"2018-06-26","close":713.0},{"date":"2018-06-27","close":682.0},{"date":"2018-06-28","close":669.0},{"date":"2018-06-29","close":694.0},{"date":"2018-07-02","close":671.0},{"date":"2018-07-03","close":658.0},{"date":"2018-07-04","close":663.0},{"date":"2018-07-05","close":646.0},{"date":"2018-07-06","close":640.0},{"date":"2018-07-09","close":622.0},{"date":"2018-07-10","close":594.0},{"date":"2018-07-11","close":592.0},{"date":"2018-07-12","close":612.0},{"date":"2018-07-13","close":602.0},{"date":"2018-07-16","close":606.0},{"date":"2018-07-17","close":624.0},{"date":"2018-07-18","close":726.0},{"date":"2018-07-19","close":670.0},{"date":"2018-07-20","close":668.0},{"date":"2018-07-23","close":647.0},{"date":"2018-07-24","close":631.0},{"date":"2018-07-25","close":641.0},{"date":"2018-07-26","close":647.0},{"date":"2018-07-27","close":651.0},{"date":"2018-07-30","close":643.0},{"date":"2018-07-31","close":720.0},{"date":"2018-08-01","close":784.0},{"date":"2018-08-02","close":763.0},{"date":"2018-08-03","close":780.0},{"date":"2018-08-06","close":800.0},{"date":"2018-08-07","close":800.0},{"date":"2018-08-08","close":800.0},{"date":"2018-08-09","close":800.0},{"date":"2018-08-10","close":800.0},{"date":"2018-08-13","close":800.0},{"date":"2018-08-14","close":800.0},{"date":"2018-08-16","close":800.0},{"date":"2018-08-17","close":800.0},{"date":"2018-08-20","close":800.0},{"date":"2018-08-21","close":800.0},{"date":"2018-08-22","close":800.0},{"date":"2018-08-23","close":800.0},{"date":"2018-08-24","close":800.0},{"date":"2018-08-27","close":800.0},{"date":"2018-08-28","close":800.0},{"date":"2018-08-29","close":800.0},{"date":"2018-08-30","close":800.0},{"date":"2018-08-31","close":800.0},{"date":"2018-09-03","close":800.0},{"date":"2018-09-04","close":800.0},{"date":"2018-09-05","close":800.0},{"date":"2018-09-06","close":800.0},{"date":"2018-09-07","close":800.0},{"date":"2018-09-10","close":800.0},{"date":"2018-09-11","close":800.0},{"date":"2018-09-12","close":800.0},{"date":"2018-09-13","close":800.0},{"date":"2018-09-14","close":800.0},{"date":"2018-09-17","close":800.0},{"date":"2018-09-18","close":800.0},{"date":"2018-09-19","close":800.0},{"date":"2018-09-20","close":800.0},{"date":"2018-09-21","close":800.0},{"date":"2018-09-27","close":800.0},{"date":"2018-09-28","close":800.0},{"date":"2018-10-01","close":800.0},{"date":"2018-10-02","close":800.0},{"date":"2018-10-04","close":800.0},{"date":"2018-10-05","close":800.0},{"date":"2018-10-08","close":800.0},{"date":"2018-10-10","close":800.0},{"date":"2018-10-11","close":800.0},{"date":"2018-10-12","close":800.0},{"date":"2018-10-15","close":800.0},{"date":"2018-10-16","close":800.0},{"date":"2018-10-17","close":800.0},{"date":"2018-10-18","close":800.0},{"date":"2018-10-19","close":800.0},{"date":"2018-10-22","close":800.0},{"date":"2018-10-23","close":800.0},{"date":"2018-10-24","close":800.0},{"date":"2018-10-25","close":800.0},{"date":"2018-10-26","close":800.0},{"date":"2018-10-29","close":800.0},{"date":"2018-10-30","close":800.0},{"date":"2018-10-31","close":800.0},{"date":"2018-11-01","close":800.0},{"date":"2018-11-02","close":800.0},{"date":"2018-11-05","close":800.0},{"date":"2018-11-06","close":800.0},{"date":"2018-11-07","close":800.0},{"date":"2018-11-08","close":800.0},{"date":"2018-11-09","close":800.0},{"date":"2018-11-12","close":800.0},{"date":"2018-11-13","close":800.0},{"date":"2018-11-14","close":800.0},{"date":"2018-11-15","close":800.0},{"date":"2018-11-16","close":800.0},{"date":"2018-11-19","close":800.0},{"date":"2018-11-20","close":800.0},{"date":"2018-11-21","close":800.0},{"date":"2018-11-22","close":800.0},{"date":"2018-11-23","close":800.0},{"date":"2018-11-26","close":800.0},{"date":"2018-11-27","close":800.0},{"date":"2018-11-28","close":800.0},{"date":"2018-11-29","close":800.0},{"date":"2018-11-30","close":800.0},{"date":"2018-12-03","close":800.0},{"date":"2018-12-04","close":800.0},{"date":"2018-12-05","close":800.0},{"date":"2018-12-06","close":800.0},{"date":"2018-12-07","close":800.0},{"date":"2018-12-10","close":800.0},{"date":"2018-12-11","close":800.0},{"date":"2018-12-12","close":800.0},{"date":"2018-12-13","close":800.0},{"date":"2018-12-14","close":800.0},{"date":"2018-12-17","close":800.0},{"date":"2018-12-18","close":800.0},{"date":"2018-12-19","close":800.0},{"date":"2018-12-20","close":800.0},{"date":"2018-12-21","close":800.0},{"date":"2018-12-24","close":800.0},{"date":"2018-12-26","close":800.0},{"date":"2018-12-27","close":800.0},{"date":"2018-12-28","close":800.0},{"date":"2019-01-02","close":800.0},{"date":"2019-01-03","close":800.0},{"date":"2019-01-04","close":800.0},{"date":"2019-01-07","close":800.0},{"date":"2019-01-08","close":800.0},{"date":"2019-01-09","close":800.0},{"date":"2019-01-10","close":800.0},{"date":"2019-01-11","close":800.0},{"date":"2019-01-14","close":800.0},{"date":"2019-01-15","close":800.0},{"date":"2019-01-16","close":800.0},{"date":"2019-01-17","close":800.0},{"date":"2019-01-18","close":800.0},{"date":"2019-01-21","close":800.0},{"date":"2019-01-22","close":800.0},{"date":"2019-01-23","close":800.0},{"date":"2019-01-24","close":800.0},{"date":"2019-01-25","close":800.0},{"date":"2019-01-28","close":800.0},{"date":"2019-01-29","close":800.0},{"date":"2019-01-30","close":800.0},{"date":"2019-01-31","close":800.0},{"date":"2019-02-01","close":800.0},{"date":"2019-02-07","close":800.0},{"date":"2019-02-08","close":800.0},{"date":"2019-02-11","close":800.0},{"date":"2019-02-12","close":800.0},{"date":"2019-02-13","close":800.0},{"date":"2019-02-14","close":800.0},{"date":"2019-02-15","close":800.0},{"date":"2019-02-18","close":800.0},{"date":"2019-02-19","close":800.0},{"date":"2019-02-20","close":800.0},{"date":"2019-02-21","close":800.0},{"date":"2019-02-22","close":800.0},{"date":"2019-02-25","close":800.0},{"date":"2019-02-26","close":800.0},{"date":"2019-02-27","close":800.0},{"date":"2019-02-28","close":800.0},{"date":"2019-03-04","close":800.0},{"date":"2019-03-05","close":800.0},{"date":"2019-03-06","close":800.0},{"date":"2019-03-07","close":800.0},{"date":"2019-03-08","close":800.0},{"date":"2019-03-11","close":800.0},{"date":"2019-03-12","close":800.0},{"date":"2019-03-13","close":800.0},{"date":"2019-03-14","close":800.0},{"date":"2019-03-15","close":800.0},{"date":"2019-03-18","close":800.0},{"date":"2019-03-19","close":800.0},{"date":"2019-03-20","close":800.0},{"date":"2019-03-21","close":800.0},{"date":"2019-03-22","close":800.0},{"date":"2019-03-25","close":800.0},{"date":"2019-03-26","close":800.0},{"date":"2019-03-27","close":800.0},{"date":"2019-03-28","close":800.0},{"date":"2019-03-29","close":800.0},{"date":"2019-04-01","close":800.0},{"date":"2019-04-02","close":800.0},{"date":"2019-04-03","close":800.0},{"date":"2019-04-04","close":800.0},{"date":"2019-04-05","close":800.0},{"date":"2019-04-08","close":800.0},{"date":"2019-04-09","close":800.0},{"date":"2019-04-10","close":800.0},{"date":"2019-04-11","close":800.0},{"date":"2019-04-12","close":800.0},{"date":"2019-04-15","close":800.0},{"date":"2019-04-16","close":800.0},{"date":"2019-04-17","close":800.0},{"date":"2019-04-18","close":800.0},{"date":"2019-04-19","close":800.0},{"date":"2019-04-22","close":800.0},{"date":"2019-04-23","close":800.0},{"date":"2019-04-24","close":800.0},{"date":"2019-04-25","close":800.0},{"date":"2019-04-26","close":800.0},{"date":"2019-04-29","close":800.0},{"date":"2019-04-30","close":800.0},{"date":"2019-05-02","close":800.0},{"date":"2019-05-03","close":800.0},{"date":"2019-05-07","close":800.0},{"date":"2019-05-08","close":800.0},{"date":"2019-05-09","close":800.0},{"date":"2019-05-10","close":800.0},{"date":"2019-05-13","close":800.0},{"date":"2019-05-14","close":800.0},{"date":"2019-05-15","close":800.0},{"date":"2019-05-16","close":800.0},{"date":"2019-05-17","close":800.0},{"date":"2019-05-20","close":800.0},{"date":"2019-05-21","close":800.0},{"date":"2019-05-22","close":800.0},{"date":"2019-05-23","close":800.0},{"date":"2019-05-24","close":800.0},{"date":"2019-05-27","close":800.0},{"date":"2019-05-28","close":800.0},{"date":"2019-05-29","close":800.0},{"date":"2019-05-30","close":800.0},{"date":"2019-05-31","close":800.0},{"date":"2019-06-03","close":800.0},{"date":"2019-06-04","close":800.0},{"date":"2019-06-05","close":800.0},{"date":"2019-06-07","close":800.0},{"date":"2019-06-10","close":800.0},{"date":"2019-06-11","close":800.0},{"date":"2019-06-12","close":800.0},{"date":"2019-06-13","close":800.0},{"date":"2019-06-14","close":800.0},{"date":"2019-06-17","close":800.0},{"date":"2019-06-18","close":800.0},{"date":"2019-06-19","close":800.0},{"date":"2019-06-20","close":800.0},{"date":"2019-06-21","close":800.0},{"date":"2019-06-24","close":800.0},{"date":"2019-06-25","close":800.0},{"date":"2019-06-26","close":800.0},{"date":"2019-06-27","close":800.0},{"date":"2019-06-28","close":800.0},{"date":"2019-07-01","close":800.0},{"date":"2019-07-02","close":800.0},{"date":"2019-07-03","close":800.0},{"date":"2019-07-04","close":800.0},{"date":"2019-07-05","close":800.0},{"date":"2019-07-08","close":800.0},{"date":"2019-07-09","close":800.0},{"date":"2019-07-10","close":800.0},{"date":"2019-07-11","close":800.0},{"date":"2019-07-12","close":800.0},{"date":"2019-07-15","close":800.0},{"date":"2019-07-16","close":800.0},{"date":"2019-07-17","close":800.0},{"date":"2019-07-18","close":800.0},{"date":"2019-07-19","close":800.0},{"date":"2019-07-22","close":800.0},{"date":"2019-07-23","close":800.0},{"date":"2019-07-24","close":800.0},{"date":"2019-07-25","close":800.0},{"date":"2019-07-26","close":800.0},{"date":"2019-07-29","close":800.0},{"date":"2019-07-30","close":800.0},{"date":"2019-07-31","close":800.0},{"date":"2019-08-01","close":800.0},{"date":"2019-08-02","close":800.0},{"date":"2019-08-05","close":800.0},{"date":"2019-08-06","close":800.0},{"date":"2019-08-07","close":800.0},{"date":"2019-08-08","close":800.0},{"date":"2019-08-09","close":800.0},{"date":"2019-08-12","close":800.0},{"date":"2019-08-13","close":800.0},{"date":"2019-08-14","close":800.0},{"date":"2019-08-16","close":800.0},{"date":"2019-08-19","close":800.0},{"date":"2019-08-20","close":800.0},{"date":"2019-08-21","close":800.0},{"date":"2019-08-22","close":800.0},{"date":"2019-08-23","close":800.0},{"date":"2019-08-26","close":800.0},{"date":"2019-08-27","close":800.0},{"date":"2019-08-28","close":800.0},{"date":"2019-08-29","close":800.0},{"date":"2019-08-30","close":800.0},{"date":"2019-09-02","close":800.0},{"date":"2019-09-03","close":800.0},{"date":"2019-09-04","close":800.0},{"date":"2019-09-05","close":800.0},{"date":"2019-09-06","close":800.0},{"date":"2019-09-09","close":800.0},{"date":"2019-09-10","close":800.0},{"date":"2019-09-11","close":800.0},{"date":"2019-09-16","close":800.0},{"date":"2019-09-17","close":800.0},{"date":"2019-09-18","close":800.0},{"date":"2019-09-19","close":800.0},{"date":"2019-09-20","close":800.0},{"date":"2019-09-23","close":800.0},{"date":"2019-09-24","close":800.0},{"date":"2019-09-25","close":800.0},{"date":"2019-09-26","close":800.0},{"date":"2019-09-27","close":800.0},{"date":"2019-09-30","close":800.0},{"date":"2019-10-01","close":800.0},{"date":"2019-10-02","close":800.0},{"date":"2019-10-04","close":800.0},{"date":"2019-10-07","close":800.0},{"date":"2019-10-08","close":800.0},{"date":"2019-10-10","close":800.0},{"date":"2019-10-11","close":800.0},{"date":"2019-10-14","close":800.0},{"date":"2019-10-15","close":800.0},{"date":"2019-10-16","close":800.0},{"date":"2019-10-17","close":800.0},{"date":"2019-10-18","close":800.0},{"date":"2019-10-21","close":800.0},{"date":"2019-10-22","close":800.0},{"date":"2019-10-23","close":800.0},{"date":"2019-10-24","close":800.0},{"date":"2019-10-25","close":800.0},{"date":"2019-10-28","close":800.0},{"date":"2019-10-29","close":800.0},{"date":"2019-10-30","close":800.0},{"date":"2019-10-31","close":800.0},{"date":"2019-11-01","close":800.0},{"date":"2019-11-04","close":800.0},{"date":"2019-11-05","close":800.0},{"date":"2019-11-06","close":800.0},{"date":"2019-11-07","close":800.0},{"date":"2019-11-08","close":800.0},{"date":"2019-11-11","close":800.0},{"date":"2019-11-12","close":800.0},{"date":"2019-11-13","close":800.0},{"date":"2019-11-14","close":800.0},{"date":"2019-11-15","close":800.0},{"date":"2019-11-18","close":800.0},{"date":"2019-11-19","close":800.0},{"date":"2019-11-20","close":800.0},{"date":"2019-11-21","close":800.0},{"date":"2019-11-22","close":800.0},{"date":"2019-11-25","close":800.0},{"date":"2019-11-26","close":800.0},{"date":"2019-11-27","close":800.0},{"date":"2019-11-28","close":800.0},{"date":"2019-11-29","close":800.0},{"date":"2019-12-02","close":800.0},{"date":"2019-12-03","close":800.0},{"date":"2019-12-04","close":800.0},{"date":"2019-12-05","close":800.0},{"date":"2019-12-06","close":800.0},{"date":"2019-12-09","close":800.0},{"date":"2019-12-10","close":800.0},{"date":"2019-12-11","close":800.0},{"date":"2019-12-12","close":800.0},{"date":"2019-12-13","close":800.0},{"date":"2019-12-16","close":800.0},{"date":"2019-12-17","close":800.0},{"date":"2019-12-18","close":800.0},{"date":"2019-12-19","close":800.0},{"date":"2019-12-20","close":800.0},{"date":"2019-12-23","close":800.0},{"date":"2019-12-24","close":800.0},{"date":"2019-12-26","close":800.0},{"date":"2019-12-27","close":800.0},{"date":"2019-12-30","close":800.0},{"date":"2020-01-02","close":800.0},{"date":"2020-01-03","close":800.0},{"date":"2020-01-06","close":800.0},{"date":"2020-01-07","close":800.0},{"date":"2020-01-08","close":800.0},{"date":"2020-01-09","close":800.0},{"date":"2020-01-10","close":800.0},{"date":"2020-01-13","close":800.0},{"date":"2020-01-14","close":800.0},{"date":"2020-01-15","close":800.0},{"date":"2020-01-16","close":800.0},{"date":"2020-01-17","close":800.0},{"date":"2020-01-20","close":800.0},{"date":"2020-01-21","close":800.0},{"date":"2020-01-22","close":800.0},{"date":"2020-01-23","close":800.0},{"date":"2020-01-28","close":800.0},{"date":"2020-01-29","close":800.0},{"date":"2020-01-30","close":800.0},{"date":"2020-01-31","close":800.0},{"date":"2020-02-03","close":800.0},{"date":"2020-02-04","close":800.0},{"date":"2020-02-05","close":800.0},{"date":"2020-02-06","close":800.0},{"date":"2020-02-07","close":800.0},{"date":"2020-02-10","close":800.0},{"date":"2020-02-11","close":800.0},{"date":"2020-02-12","close":800.0},{"date":"2020-02-13","close":800.0},{"date":"2020-02-14","close":800.0},{"date":"2020-02-17","close":800.0},{"date":"2020-02-18","close":800.0},{"date":"2020-02-19","close":800.0},{"date":"2020-02-20","close":800.0},{"date":"2020-02-21","close":800.0},{"date":"2020-02-24","close":800.0},{"date":"2020-02-25","close":800.0},{"date":"2020-02-26","close":800.0},{"date":"2020-02-27","close":800.0},{"date":"2020-02-28","close":800.0},{"date":"2020-03-02","close":800.0},{"date":"2020-03-03","close":800.0},{"date":"2020-03-04","close":800.0},{"date":"2020-03-05","close":800.0},{"date":"2020-03-06","close":800.0},{"date":"2020-03-09","close":800.0},{"date":"2020-03-10","close":800.0},{"date":"2020-03-11","close":800.0},{"date":"2020-03-12","close":800.0},{"date":"2020-03-13","close":800.0},{"date":"2020-03-16","close":800.0},{"date":"2020-03-17","close":800.0},{"date":"2020-03-18","close":800.0},{"date":"2020-03-19","close":800.0},{"date":"2020-03-20","close":800.0},{"date":"2020-03-23","close":800.0},{"date":"2020-03-24","close":800.0},{"date":"2020-03-25","close":800.0},{"date":"2020-03-26","close":800.0},{"date":"2020-03-27","close":800.0},{"date":"2020-03-30","close":800.0},{"date":"2020-03-31","close":800.0},{"date":"2020-04-01","close":800.0},{"date":"2020-04-02","close":800.0},{"date":"2020-04-03","close":800.0},{"date":"2020-04-06","close":800.0},{"date":"2020-04-07","close":800.0},{"date":"2020-04-08","close":800.0},{"date":"2020-04-09","close":800.0},{"date":"2020-04-10","close":800.0},{"date":"2020-04-13","close":800.0},{"date":"2020-04-14","close":800.0},{"date":"2020-04-16","close":800.0},{"date":"2020-04-17","close":800.0},{"date":"2020-04-20","close":800.0},{"date":"2020-04-21","close":800.0},{"date":"2020-04-22","close":800.0},{"date":"2020-04-23","close":800.0},{"date":"2020-04-24","close":800.0},{"date":"2020-04-27","close":800.0},{"date":"2020-04-28","close":800.0},{"date":"2020-04-29","close":800.0},{"date":"2020-05-04","close":800.0},{"date":"2020-05-06","close":800.0},{"date":"2020-05-07","close":800.0},{"date":"2020-05-08","close":800.0},{"date":"2020-05-11","close":800.0},{"date":"2020-05-12","close":800.0},{"date":"2020-05-13","close":800.0},{"date":"2020-05-14","close":800.0},{"date":"2020-05-15","close":800.0},{"date":"2020-05-18","close":800.0},{"date":"2020-05-19","close":800.0},{"date":"2020-05-20","close":800.0},{"date":"2020-05-21","close":800.0},{"date":"2020-05-22","close":800.0},{"date":"2020-05-25","close":800.0},{"date":"2020-05-26","close":800.0},{"date":"2020-05-27","close":800.0},{"date":"2020-05-28","close":800.0},{"date":"2020-05-29","close":800.0},{"date":"2020-06-01","close":800.0},{"date":"2020-06-02","close":800.0},{"date":"2020-06-03","close":800.0},{"date":"2020-06-04","close":800.0},{"date":"2020-06-05","close":800.0},{"date":"2020-06-08","close":800.0},{"date":"2020-06-09","close":800.0},{"date":"2020-06-10","close":800.0},{"date":"2020-06-11","close":800.0},{"date":"2020-06-12","close":800.0},{"date":"2020-06-15","close":800.0},{"date":"2020-06-16","close":800.0},{"date":"2020-06-17","close":800.0},{"date":"2020-06-18","close":800.0},{"date":"2020-06-19","close":800.0},{"date":"2020-06-22","close":800.0},{"date":"2020-06-23","close":800.0},{"date":"2020-06-24","close":800.0},{"date":"2020-06-25","close":800.0},{"date":"2020-06-26","close":800.0},{"date":"2020-06-29","close":800.0},{"date":"2020-06-30","close":800.0},{"date":"2020-07-01","close":800.0},{"date":"2020-07-02","close":800.0},{"date":"2020-07-03","close":800.0},{"date":"2020-07-06","close":800.0},{"date":"2020-07-07","close":800.0},{"date":"2020-07-08","close":800.0},{"date":"2020-07-09","close":800.0},{"date":"2020-07-10","close":800.0},{"date":"2020-07-13","close":800.0},{"date":"2020-07-14","close":800.0},{"date":"2020-07-15","close":800.0},{"date":"2020-07-16","close":800.0},{"date":"2020-07-17","close":800.0},{"date":"2020-07-20","close":800.0},{"date":"2020-07-21","close":800.0},{"date":"2020-07-22","close":800.0},{"date":"2020-07-23","close":800.0},{"date":"2020-07-24","close":800.0},{"date":"2020-07-27","close":800.0},{"date":"2020-07-28","close":800.0},{"date":"2020-07-29","close":800.0},{"date":"2020-07-30","close":800.0},{"date":"2020-07-31","close":800.0},{"date":"2020-08-03","close":800.0},{"date":"2020-08-04","close":800.0},{"date":"2020-08-05","close":800.0},{"date":"2020-08-06","close":800.0},{"date":"2020-08-07","close":800.0},{"date":"2020-08-10","close":800.0},{"date":"2020-08-11","close":800.0},{"date":"2020-08-12","close":800.0},{"date":"2020-08-13","close":800.0},{"date":"2020-08-14","close":800.0},{"date":"2020-08-18","close":800.0},{"date":"2020-08-19","close":800.0},{"date":"2020-08-20","close":800.0},{"date":"2020-08-21","close":800.0},{"date":"2020-08-24","close":800.0},{"date":"2020-08-25","close":800.0},{"date":"2020-08-26","close":800.0},{"date":"2020-08-27","close":800.0},{"date":"2020-08-28","close":800.0},{"date":"2020-08-31","close":800.0},{"date":"2020-09-01","close":800.0},{"date":"2020-09-02","close":800.0},{"date":"2020-09-03","close":800.0},{"date":"2020-09-04","close":800.0},{"date":"2020-09-07","close":800.0},{"date":"2020-09-08","close":800.0},{"date":"2020-09-09","close":800.0},{"date":"2020-09-10","close":800.0},{"date":"2020-09-11","close":800.0},{"date":"2020-09-14","close":800.0},{"date":"2020-09-15","close":800.0},{"date":"2020-09-16","close":800.0},{"date":"2020-09-17","close":800.0},{"date":"2020-09-18","close":800.0},{"date":"2020-09-21","close":800.0},{"date":"2020-09-22","close":800.0},{"date":"2020-09-23","close":800.0},{"date":"2020-09-24","close":800.0},{"date":"2020-09-25","close":800.0},{"date":"2020-09-28","close":800.0},{"date":"2020-09-29","close":800.0},{"date":"2020-10-05","close":800.0},{"date":"2020-10-06","close":800.0},{"date":"2020-10-07","close":800.0},{"date":"2020-10-08","close":800.0},{"date":"2020-10-12","close":800.0},{"date":"2020-10-13","close":800.0},{"date":"2020-10-14","close":800.0},{"date":"2020-10-15","close":800.0},{"date":"2020-10-16","close":800.0},{"date":"2020-10-19","close":800.0},{"date":"2020-10-20","close":800.0},{"date":"2020-10-21","close":800.0},{"date":"2020-10-22","close":800.0},{"date":"2020-10-23","close":800.0},{"date":"2020-10-26","close":800.0},{"date":"2020-10-27","close":800.0},{"date":"2020-10-28","close":800.0},{"date":"2020-10-29","close":800.0},{"date":"2020-10-30","close":800.0},{"date":"2020-11-02","close":800.0},{"date":"2020-11-03","close":800.0},{"date":"2020-11-04","close":800.0},{"date":"2020-11-05","close":800.0},{"date":"2020-11-06","close":800.0},{"date":"2020-11-09","close":800.0},{"date":"2020-11-10","close":800.0},{"date":"2020-11-11","close":800.0},{"date":"2020-11-12","close":800.0},{"date":"2020-11-13","close":800.0},{"date":"2020-11-16","close":800.0},{"date":"2020-11-17","close":800.0},{"date":"2020-11-18","close":800.0},{"date":"2020-11-19","close":800.0},{"date":"2020-11-20","close":800.0},{"date":"2020-11-23","close":800.0},{"date":"2020-11-24","close":800.0},{"date":"2020-11-25","close":800.0},{"date":"2020-11-26","close":800.0},{"date":"2020-11-27","close":800.0},{"date":"2020-11-30","close":800.0},{"date":"2020-12-01","close":800.0},{"date":"2020-12-02","close":800.0},{"date":"2020-12-03","close":800.0},{"date":"2020-12-04","close":800.0},{"date":"2020-12-07","close":800.0},{"date":"2020-12-08","close":800.0},{"date":"2020-12-09","close":800.0},{"date":"2020-12-10","close":800.0},{"date":"2020-12-11","close":800.0},{"date":"2020-12-14","close":800.0},{"date":"2020-12-15","close":800.0},{"date":"2020-12-16","close":800.0},{"date":"2020-12-17","close":800.0},{"date":"2020-12-18","close":800.0},{"date":"2020-12-21","close":800.0},{"date":"2020-12-22","close":800.0},{"date":"2020-12-23","close":800.0},{"date":"2020-12-24","close":800.0},{"date":"2020-12-28","close":800.0},{"date":"2020-12-29","close":800.0},{"date":"2020-12-30","close":800.0},{"date":"2021-01-04","close":800.0},{"date":"2021-01-05","close":800.0},{"date":"2021-01-06","close":800.0},{"date":"2021-01-07","close":800.0},{"date":"2021-01-08","close":800.0},{"date":"2021-01-11","close":800.0},{"date":"2021-01-12","close":800.0},{"date":"2021-01-13","close":800.0},{"date":"2021-01-14","close":800.0},{"date":"2021-01-15","close":800.0},{"date":"2021-01-18","close":800.0},{"date":"2021-01-19","close":800.0},{"date":"2021-01-20","close":800.0},{"date":"2021-01-21","close":800.0},{"date":"2021-01-22","close":800.0},{"date":"2021-01-25","close":800.0},{"date":"2021-01-26","close":800.0},{"date":"2021-01-27","close":800.0},{"date":"2021-01-28","close":800.0},{"date":"2021-01-29","close":800.0},{"date":"2021-02-01","close":800.0},{"date":"2021-02-02","close":800.0},{"date":"2021-02-03","close":800.0},{"date":"2021-02-04","close":800.0},{"date":"2021-02-05","close":800.0},{"date":"2021-02-08","close":800.0},{"date":"2021-02-09","close":800.0},{"date":"2021-02-10","close":800.0},{"date":"2021-02-15","close":800.0},{"date":"2021-02-16","close":800.0},{"date":"2021-02-17","close":800.0},{"date":"2021-02-18","close":800.0},{"date":"2021-02-19","close":800.0},{"date":"2021-02-22","close":800.0},{"date":"2021-02-23","close":800.0},{"date":"2021-02-24","close":800.0},{"date":"2021-02-25","close":800.0},{"date":"2021-02-26","close":800.0},{"date":"2021-03-02","close":800.0},{"date":"2021-03-03","close":800.0},{"date":"2021-03-04","close":800.0},{"date":"2021-03-05","close":800.0},{"date":"2021-03-08","close":800.0},{"date":"2021-03-09","close":800.0},{"date":"2021-03-10","close":800.0},{"date":"2021-03-11","close":800.0},{"date":"2021-03-12","close":800.0},{"date":"2021-03-15","close":800.0},{"date":"2021-03-16","close":800.0},{"date":"2021-03-17","close":800.0},{"date":"2021-03-18","close":800.0},{"date":"2021-03-19","close":800.0},{"date":"2021-03-22","close":800.0},{"date":"2021-03-23","close":800.0},{"date":"2021-03-24","close":800.0},{"date":"2021-03-25","close":800.0},{"date":"2021-03-26","close":800.0},{"date":"2021-03-29","close":800.0},{"date":"2021-03-30","close":800.0},{"date":"2021-03-31","close":800.0},{"date":"2021-04-01","close":800.0},{"date":"2021-04-02","close":800.0},{"date":"2021-04-05","close":800.0},{"date":"2021-04-06","close":800.0},{"date":"2021-04-07","close":800.0},{"date":"2021-04-08","close":800.0},{"date":"2021-04-09","close":800.0},{"date":"2021-04-12","close":800.0},{"date":"2021-04-13","close":800.0},{"date":"2021-04-14","close":800.0},{"date":"2021-04-15","close":800.0},{"date":"2021-04-16","close":800.0},{"date":"2021-04-19","close":800.0},{"date":"2021-04-20","close":800.0},{"date":"2021-04-21","close":800.0},{"date":"2021-04-22","close":800.0},{"date":"2021-04-23","close":800.0},{"date":"2021-04-26","close":800.0},{"date":"2021-04-27","close":800.0},{"date":"2021-04-28","close":800.0},{"date":"2021-04-29","close":800.0},{"date":"2021-04-30","close":800.0},{"date":"2021-05-03","close":800.0},{"date":"2021-05-04","close":800.0},{"date":"2021-05-06","close":800.0},{"date":"2021-05-07","close":800.0},{"date":"2021-05-10","close":800.0},{"date":"2021-05-11","close":800.0},{"date":"2021-05-12","close":800.0},{"date":"2021-05-13","close":800.0},{"date":"2021-05-14","close":800.0},{"date":"2021-05-17","close":800.0},{"date":"2021-05-18","close":800.0},{"date":"2021-05-20","close":800.0},{"date":"2021-05-21","close":800.0},{"date":"2021-05-24","close":800.0},{"date":"2021-05-25","close":800.0},{"date":"2021-05-26","close":800.0},{"date":"2021-05-27","close":800.0},{"date":"2021-05-28","close":800.0},{"date":"2021-05-31","close":800.0},{"date":"2021-06-01","close":800.0},{"date":"2021-06-02","close":800.0},{"date":"2021-06-03","close":800.0},{"date":"2021-06-04","close":800.0},{"date":"2021-06-07","close":800.0},{"date":"2021-06-08","close":800.0},{"date":"2021-06-09","close":800.0},{"date":"2021-06-10","close":800.0},{"date":"2021-06-11","close":800.0},{"date":"2021-06-14","close":800.0},{"date":"2021-06-15","close":800.0},{"date":"2021-06-16","close":800.0},{"date":"2021-06-17","close":800.0},{"date":"2021-06-18","close":800.0},{"date":"2021-06-21","close":800.0},{"date":"2021-06-22","close":800.0},{"date":"2021-06-23","close":800.0},{"date":"2021-06-24","close":800.0},{"date":"2021-06-25","close":800.0},{"date":"2021-06-28","close":800.0},{"date":"2021-06-29","close":800.0},{"date":"2021-06-30","close":800.0},{"date":"2021-07-01","close":800.0},{"date":"2021-07-02","close":800.0},{"date":"2021-07-05","close":800.0},{"date":"2021-07-06","close":800.0},{"date":"2021-07-07","close":800.0},{"date":"2021-07-08","close":800.0},{"date":"2021-07-09","close":800.0},{"date":"2021-07-12","close":800.0},{"date":"2021-07-13","close":800.0},{"date":"2021-07-14","close":800.0},{"date":"2021-07-15","close":800.0},{"date":"2021-07-16","close":800.0},{"date":"2021-07-19","close":800.0},{"date":"2021-07-20","close":800.0},{"date":"2021-07-21","close":800.0},{"date":"2021-07-22","close":800.0},{"date":"2021-07-23","close":800.0},{"date":"2021-07-26","close":800.0},{"date":"2021-07-27","close":800.0},{"date":"2021-07-28","close":800.0},{"date":"2021-07-29","close":800.0},{"date":"2021-07-30","close":800.0},{"date":"2021-08-02","close":800.0},{"date":"2021-08-03","close":800.0},{"date":"2021-08-04","close":800.0},{"date":"2021-08-05","close":800.0},{"date":"2021-08-06","close":800.0},{"date":"2021-08-09","close":800.0},{"date":"2021-08-10","close":800.0},{"date":"2021-08-11","close":800.0},{"date":"2021-08-12","close":800.0},{"date":"2021-08-13","close":800.0},{"date":"2021-08-17","close":800.0},{"date":"2021-08-18","close":800.0},{"date":"2021-08-19","close":800.0},{"date":"2021-08-20","close":800.0},{"date":"2021-08-23","close":800.0},{"date":"2021-08-24","close":800.0},{"date":"2021-08-25","close":800.0},{"date":"2021-08-26","close":800.0},{"date":"2021-08-27","close":800.0},{"date":"2021-08-30","close":800.0},{"date":"2021-08-31","close":800.0},{"date":"2021-09-01","close":800.0},{"date":"2021-09-02","close":800.0},{"date":"2021-09-03","close":800.0},{"date":"2021-09-06","close":800.0},{"date":"2021-09-07","close":800.0},{"date":"2021-09-08","close":800.0},{"date":"2021-09-09","close":800.0},{"date":"2021-09-10","close":800.0},{"date":"2021-09-13","close":800.0},{"date":"2021-09-14","close":800.0},{"date":"2021-09-15","close":800.0},{"date":"2021-09-16","close":800.0},{"date":"2021-09-17","close":800.0},{"date":"2021-09-23","close":800.0},{"date":"2021-09-24","close":800.0},{"date":"2021-09-27","close":800.0},{"date":"2021-09-28","close":800.0},{"date":"2021-09-29","close":800.0},{"date":"2021-09-30","close":800.0},{"date":"2021-10-01","close":800.0},{"date":"2021-10-05","close":800.0},{"date":"2021-10-06","close":800.0},{"date":"2021-10-07","close":800.0},{"date":"2021-10-08","close":800.0},{"date":"2021-10-12","close":800.0},{"date":"2021-10-13","close":800.0},{"date":"2021-10-14","close":800.0},{"date":"2021-10-15","close":800.0},{"date":"2021-10-18","close":800.0},{"date":"2021-10-19","close":800.0},{"date":"2021-10-20","close":800.0},{"date":"2021-10-21","close":800.0},{"date":"2021-10-22","close":800.0},{"date":"2021-10-25","close":800.0},{"date":"2021-10-26","close":800.0},{"date":"2021-10-27","close":800.0},{"date":"2021-10-28","close":800.0},{"date":"2021-10-29","close":800.0},{"date":"2021-11-01","close":800.0},{"date":"2021-11-02","close":800.0},{"date":"2021-11-03","close":800.0},{"date":"2021-11-04","close":800.0},{"date":"2021-11-05","close":800.0},{"date":"2021-11-08","close":800.0},{"date":"2021-11-09","close":800.0},{"date":"2021-11-10","close":800.0},{"date":"2021-11-11","close":800.0},{"date":"2021-11-12","close":800.0},{"date":"2021-11-15","close":800.0},{"date":"2021-11-16","close":800.0},{"date":"2021-11-17","close":800.0},{"date":"2021-11-18","close":800.0},{"date":"2021-11-19","close":800.0},{"date":"2021-11-22","close":800.0},{"date":"2021-11-23","close":800.0},{"date":"2021-11-24","close":800.0},{"date":"2021-11-25","close":800.0},{"date":"2021-11-26","close":800.0},{"date":"2021-11-29","close":800.0},{"date":"2021-11-30","close":800.0},{"date":"2021-12-01","close":800.0},{"date":"2021-12-02","close":800.0},{"date":"2021-12-03","close":800.0},{"date":"2021-12-06","close":800.0},{"date":"2021-12-07","close":800.0},{"date":"2021-12-08","close":800.0},{"date":"2021-12-09","close":800.0},{"date":"2021-12-10","close":800.0},{"date":"2021-12-13","close":800.0},{"date":"2021-12-14","close":800.0},{"date":"2021-12-15","close":800.0},{"date":"2021-12-16","close":800.0},{"date":"2021-12-17","close":800.0},{"date":"2021-12-20","close":800.0},{"date":"2021-12-21","close":800.0},{"date":"2021-12-22","close":800.0},{"date":"2021-12-23","close":800.0},{"date":"2021-12-24","close":800.0},{"date":"2021-12-27","close":800.0},{"date":"2021-12-28","close":800.0},{"date":"2021-12-29","close":800.0},{"date":"2021-12-30","close":800.0},{"date":"2022-01-03","close":800.0},{"date":"2022-01-04","close":800.0},{"date":"2022-01-05","close":800.0},{"date":"2022-01-06","close":800.0},{"date":"2022-01-07","close":800.0},{"date":"2022-01-10","close":800.0},{"date":"2022-01-11","close":800.0},{"date":"2022-01-12","close":800.0},{"date":"2022-01-13","close":800.0},{"date":"2022-01-14","close":800.0},{"date":"2022-01-17","close":800.0},{"date":"2022-01-18","close":800.0},{"date":"2022-01-19","close":800.0},{"date":"2022-01-20","close":800.0},{"date":"2022-01-21","close":800.0},{"date":"2022-01-24","close":800.0},{"date":"2022-01-25","close":800.0},{"date":"2022-01-26","close":800.0},{"date":"2022-01-27","close":800.0},{"date":"2022-01-28","close":800.0},{"date":"2022-02-03","close":800.0},{"date":"2022-02-04","close":800.0},{"date":"2022-02-07","close":800.0},{"date":"2022-02-08","close":800.0},{"date":"2022-02-09","close":800.0},{"date":"2022-02-10","close":800.0},{"date":"2022-02-11","close":800.0},{"date":"2022-02-14","close":800.0},{"date":"2022-02-15","close":800.0},{"date":"2022-02-16","close":800.0},{"date":"2022-02-17","close":800.0},{"date":"2022-02-18","close":800.0},{"date":"2022-02-21","close":800.0},{"date":"2022-02-22","close":800.0},{"date":"2022-02-23","close":800.0},{"date":"2022-02-24","close":800.0},{"date":"2022-02-25","close":800.0},{"date":"2022-02-28","close":800.0},{"date":"2022-03-02","close":800.0},{"date":"2022-03-03","close":800.0},{"date":"2022-03-04","close":800.0},{"date":"2022-03-07","close":800.0},{"date":"2022-03-08","close":800.0},{"date":"2022-03-10","close":800.0},{"date":"2022-03-11","close":800.0},{"date":"2022-03-14","close":800.0},{"date":"2022-03-15","close":800.0},{"date":"2022-03-16","close":800.0},{"date":"2022-03-17","close":800.0},{"date":"2022-03-18","close":800.0},{"date":"2022-03-21","close":800.0},{"date":"2022-03-22","close":800.0},{"date":"2022-03-23","close":800.0},{"date":"2022-03-24","close":800.0},{"date":"2022-03-25","close":800.0},{"date":"2022-03-28","close":800.0},{"date":"2022-03-29","close":800.0},{"date":"2022-03-30","close":800.0},{"date":"2022-03-31","close":800.0},{"date":"2022-04-01","close":800.0},{"date":"2022-04-04","close":800.0},{"date":"2022-04-05","close":800.0},{"date":"2022-04-06","close":800.0},{"date":"2022-04-07","close":800.0},{"date":"2022-04-08","close":800.0},{"date":"2022-04-11","close":800.0},{"date":"2022-04-12","close":800.0},{"date":"2022-04-13","close":800.0},{"date":"2022-04-14","close":800.0},{"date":"2022-04-15","close":800.0},{"date":"2022-04-18","close":800.0},{"date":"2022-04-19","close":800.0},{"date":"2022-04-20","close":800.0},{"date":"2022-04-21","close":800.0},{"date":"2022-04-22","close":800.0},{"date":"2022-04-25","close":800.0},{"date":"2022-04-26","close":670.0},{"date":"2022-04-27","close":597.0},{"date":"2022-04-28","close":598.0},{"date":"2022-04-29","close":711.0},{"date":"2022-05-02","close":727.0},{"date":"2022-05-03","close":771.0},{"date":"2022-05-04","close":784.0},{"date":"2022-05-06","close":780.0},{"date":"2022-05-09","close":760.0},{"date":"2022-05-10","close":739.0},{"date":"2022-05-11","close":743.0},{"date":"2022-05-12","close":740.0},{"date":"2022-05-13","close":738.0},{"date":"2022-05-16","close":734.0},{"date":"2022-05-17","close":734.0},{"date":"2022-05-18","close":738.0},{"date":"2022-05-19","close":724.0},{"date":"2022-05-20","close":722.0},{"date":"2022-05-23","close":719.0},{"date":"2022-05-24","close":716.0},{"date":"2022-05-25","close":697.0},{"date":"2022-05-26","close":690.0},{"date":"2022-05-27","close":690.0},{"date":"2022-05-30","close":675.0},{"date":"2022-05-31","close":668.0},{"date":"2022-06-02","close":682.0},{"date":"2022-06-03","close":683.0},{"date":"2022-06-07","close":661.0},{"date":"2022-06-08","close":620.0},{"date":"2022-06-09","close":658.0},{"date":"2022-06-10","close":647.0},{"date":"2022-06-13","close":629.0},{"date":"2022-06-14","close":620.0},{"date":"2022-06-15","close":604.0},{"date":"2022-06-16","close":596.0},{"date":"2022-06-17","close":585.0},{"date":"2022-06-20","close":515.0},{"date":"2022-06-21","close":527.0},{"date":"2022-06-22","close":490.0},{"date":"2022-06-23","close":450.0},{"date":"2022-06-24","close":478.0},{"date":"2022-06-27","close":462.0},{"date":"2022-06-28","close":460.0},{"date":"2022-06-29","close":439.0},{"date":"2022-06-30","close":438.0},{"date":"2022-07-01","close":405.0},{"date":"2022-07-04","close":404.0},{"date":"2022-07-05","close":418.0},{"date":"2022-07-06","close":415.0},{"date":"2022-07-07","close":413.0},{"date":"2022-07-08","close":536.0},{"date":"2022-07-11","close":604.0},{"date":"2022-07-12","close":554.0},{"date":"2022-07-13","close":561.0},{"date":"2022-07-14","close":547.0},{"date":"2022-07-15","close":560.0},{"date":"2022-07-18","close":571.0},{"date":"2022-07-19","close":616.0},{"date":"2022-07-20","close":621.0},{"date":"2022-07-21","close":619.0},{"date":"2022-07-22","close":620.0},{"date":"2022-07-25","close":600.0},{"date":"2022-07-26","close":605.0},{"date":"2022-07-27","close":601.0},{"date":"2022-07-28","close":598.0},{"date":"2022-07-29","close":592.0},{"date":"2022-08-01","close":593.0},{"date":"2022-08-02","close":610.0},{"date":"2022-08-03","close":621.0},{"date":"2022-08-04","close":648.0},{"date":"2022-08-05","close":651.0},{"date":"2022-08-08","close":661.0},{"date":"2022-08-09","close":663.0},{"date":"2022-08-10","close":674.0},{"date":"2022-08-11","close":695.0},{"date":"2022-08-12","close":695.0},{"date":"2022-08-16","close":707.0},{"date":"2022-08-17","close":710.0},{"date":"2022-08-18","close":716.0},{"date":"2022-08-19","close":706.0},{"date":"2022-08-22","close":699.0},{"date":"2022-08-23","close":681.0},{"date":"2022-08-24","close":687.0},{"date":"2022-08-25","close":676.0},{"date":"2022-08-26","close":652.0},{"date":"2022-08-29","close":634.0},{"date":"2022-08-30","close":632.0},{"date":"2022-08-31","close":668.0},{"date":"2022-09-01","close":647.0},{"date":"2022-09-02","close":624.0},{"date":"2022-09-05","close":605.0},{"date":"2022-09-06","close":615.0},{"date":"2022-09-07","close":615.0},{"date":"2022-09-08","close":609.0},{"date":"2022-09-13","close":618.0},{"date":"2022-09-14","close":618.0},{"date":"2022-09-15","close":619.0},{"date":"2022-09-16","close":609.0},{"date":"2022-09-19","close":632.0},{"date":"2022-09-20","close":650.0},{"date":"2022-09-21","close":660.0},{"date":"2022-09-22","close":667.0},{"date":"2022-09-23","close":630.0},{"date":"2022-09-26","close":628.0},{"date":"2022-09-27","close":604.0},{"date":"2022-09-28","close":542.0},{"date":"2022-09-29","close":569.0},{"date":"2022-09-30","close":564.0},{"date":"2022-10-04","close":564.0},{"date":"2022-10-05","close":563.0},{"date":"2022-10-06","close":567.0},{"date":"2022-10-07","close":573.0},{"date":"2022-10-11","close":545.0},{"date":"2022-10-12","close":576.0},{"date":"2022-10-13","close":565.0},{"date":"2022-10-14","close":560.0},{"date":"2022-10-17","close":563.0},{"date":"2022-10-18","close":551.0},{"date":"2022-10-19","close":555.0},{"date":"2022-10-20","close":553.0},{"date":"2022-10-21","close":544.0},{"date":"2022-10-24","close":549.0},{"date":"2022-10-25","close":545.0},{"date":"2022-10-26","close":550.0},{"date":"2022-10-27","close":545.0},{"date":"2022-10-28","close":548.0},{"date":"2022-10-31","close":540.0},{"date":"2022-11-01","close":550.0},{"date":"2022-11-02","close":548.0},{"date":"2022-11-03","close":547.0},{"date":"2022-11-04","close":531.0},{"date":"2022-11-07","close":503.0},{"date":"2022-11-08","close":502.0},{"date":"2022-11-09","close":652.0},{"date":"2022-11-10","close":631.0},{"date":"2022-11-11","close":653.0},{"date":"2022-11-14","close":632.0},{"date":"2022-11-15","close":632.0},{"date":"2022-11-16","close":635.0},{"date":"2022-11-17","close":620.0},{"date":"2022-11-18","close":624.0},{"date":"2022-11-21","close":612.0},{"date":"2022-11-22","close":595.0},{"date":"2022-11-23","close":604.0},{"date":"2022-11-24","close":608.0},{"date":"2022-11-25","close":601.0},{"date":"2022-11-28","close":598.0},{"date":"2022-11-29","close":594.0},{"date":"2022-11-30","close":604.0},{"date":"2022-12-01","close":605.0},{"date":"2022-12-02","close":590.0},{"date":"2022-12-05","close":594.0},{"date":"2022-12-06","close":580.0},{"date":"2022-12-07","close":584.0},{"date":"2022-12-08","close":554.0},{"date":"2022-12-09","close":572.0},{"date":"2022-12-12","close":582.0},{"date":"2022-12-13","close":579.0},{"date":"2022-12-14","close":569.0},{"date":"2022-12-15","close":560.0},{"date":"2022-12-16","close":548.0},{"date":"2022-12-19","close":554.0},{"date":"2022-12-20","close":553.0},{"date":"2022-12-21","close":551.0},{"date":"2022-12-22","close":544.0},{"date":"2022-12-23","close":532.0},{"date":"2022-12-26","close":517.0},{"date":"2022-12-27","close":533.0},{"date":"2022-12-28","close":535.0},{"date":"2022-12-29","close":500.0},{"date":"2023-01-02","close":500.0},{"date":"2023-01-03","close":488.0},{"date":"2023-01-04","close":502.0},{"date":"2023-01-05","close":487.0},{"date":"2023-01-06","close":485.0},{"date":"2023-01-09","close":494.0},{"date":"2023-01-10","close":500.0},{"date":"2023-01-11","close":505.0},{"date":"2023-01-12","close":656.0},{"date":"2023-01-13","close":603.0},{"date":"2023-01-16","close":587.0},{"date":"2023-01-17","close":570.0},{"date":"2023-01-18","close":554.0},{"date":"2023-01-19","close":550.0},{"date":"2023-01-20","close":550.0},{"date":"2023-01-25","close":557.0},{"date":"2023-01-26","close":562.0},{"date":"2023-01-27","close":555.0},{"date":"2023-01-30","close":555.0},{"date":"2023-01-31","close":546.0},{"date":"2023-02-01","close":547.0},{"date":"2023-02-02","close":554.0},{"date":"2023-02-03","close":561.0},{"date":"2023-02-06","close":549.0},{"date":"2023-02-07","close":535.0},{"date":"2023-02-08","close":547.0},{"date":"2023-02-09","close":548.0},{"date":"2023-02-10","close":543.0},{"date":"2023-02-13","close":535.0},{"date":"2023-02-14","close":535.0},{"date":"2023-02-15","close":500.0},{"date":"2023-02-16","close":561.0},{"date":"2023-02-17","close":524.0},{"date":"2023-02-20","close":538.0},{"date":"2023-02-21","close":553.0},{"date":"2023-02-22","close":573.0},{"date":"2023-02-23","close":587.0},{"date":"2023-02-24","close":574.0},{"date":"2023-02-27","close":564.0},{"date":"2023-02-28","close":564.0},{"date":"2023-03-02","close":564.0},{"date":"2023-03-03","close":574.0},{"date":"2023-03-06","close":567.0},{"date":"2023-03-07","close":560.0},{"date":"2023-03-08","close":563.0},{"date":"2023-03-09","close":574.0},{"date":"2023-03-10","close":575.0},{"date":"2023-03-13","close":589.0},{"date":"2023-03-14","close":596.0},{"date":"2023-03-15","close":575.0},{"date":"2023-03-16","close":595.0},{"date":"2023-03-17","close":589.0},{"date":"2023-03-20","close":596.0},{"date":"2023-03-21","close":602.0},{"date":"2023-03-22","close":610.0},{"date":"2023-03-23","close":615.0},{"date":"2023-03-24","close":610.0},{"date":"2023-03-27","close":598.0},{"date":"2023-03-28","close":611.0},{"date":"2023-03-29","close":605.0},{"date":"2023-03-30","close":605.0},{"date":"2023-03-31","close":589.0},{"date":"2023-04-03","close":587.0},{"date":"2023-04-04","close":588.0},{"date":"2023-04-05","close":587.0},{"date":"2023-04-06","close":564.0},{"date":"2023-04-07","close":574.0},{"date":"2023-04-10","close":557.0},{"date":"2023-04-11","close":565.0},{"date":"2023-04-12","close":561.0},{"date":"2023-04-13","close":545.0},{"date":"2023-04-14","close":578.0},{"date":"2023-04-17","close":570.0},{"date":"2023-04-18","close":581.0},{"date":"2023-04-19","close":601.0},{"date":"2023-04-20","close":587.0},{"date":"2023-04-21","close":556.0},{"date":"2023-04-24","close":539.0},{"date":"2023-04-25","close":528.0},{"date":"2023-04-26","close":527.0},{"date":"2023-04-27","close":530.0},{"date":"2023-04-28","close":523.0},{"date":"2023-05-02","close":536.0},{"date":"2023-05-03","close":535.0},{"date":"2023-05-04","close":527.0},{"date":"2023-05-08","close":532.0},{"date":"2023-05-09","close":530.0},{"date":"2023-05-10","close":540.0},{"date":"2023-05-11","close":539.0},{"date":"2023-05-12","close":533.0},{"date":"2023-05-15","close":521.0},{"date":"2023-05-16","close":507.0},{"date":"2023-05-17","close":507.0},{"date":"2023-05-18","close":520.0},{"date":"2023-05-19","close":519.0},{"date":"2023-05-22","close":528.0},{"date":"2023-05-23","close":528.0},{"date":"2023-05-24","close":520.0},{"date":"2023-05-25","close":520.0},{"date":"2023-05-26","close":511.0},{"date":"2023-05-30","close":509.0},{"date":"2023-05-31","close":506.0},{"date":"2023-06-01","close":502.0},{"date":"2023-06-02","close":503.0},{"date":"2023-06-05","close":504.0},{"date":"2023-06-07","close":515.0},{"date":"2023-06-08","close":522.0},{"date":"2023-06-09","close":520.0},{"date":"2023-06-12","close":541.0},{"date":"2023-06-13","close":532.0},{"date":"2023-06-14","close":505.0},{"date":"2023-06-15","close":502.0},{"date":"2023-06-16","close":510.0},{"date":"2023-06-19","close":509.0},{"date":"2023-06-20","close":506.0},{"date":"2023-06-21","close":503.0},{"date":"2023-06-22","close":499.0},{"date":"2023-06-23","close":494.0},{"date":"2023-06-26","close":494.0},{"date":"2023-06-27","close":497.0},{"date":"2023-06-28","close":499.0},{"date":"2023-06-29","close":492.0},{"date":"2023-06-30","close":492.0},{"date":"2023-07-03","close":489.0},{"date":"2023-07-04","close":492.0},{"date":"2023-07-05","close":492.0},{"date":"2023-07-06","close":480.0},{"date":"2023-07-07","close":474.0},{"date":"2023-07-10","close":457.0},{"date":"2023-07-11","close":463.0},{"date":"2023-07-12","close":460.0},{"date":"2023-07-13","close":469.0},{"date":"2023-07-14","close":468.0},{"date":"2023-07-17","close":443.0},{"date":"2023-07-18","close":450.0},{"date":"2023-07-19","close":445.0},{"date":"2023-07-20","close":464.0},{"date":"2023-07-21","close":476.0},{"date":"2023-07-24","close":465.0},{"date":"2023-07-25","close":456.0},{"date":"2023-07-26","close":424.0},{"date":"2023-07-27","close":432.0},{"date":"2023-07-28","close":432.0},{"date":"2023-07-31","close":435.0},{"date":"2023-08-01","close":446.0},{"date":"2023-08-02","close":436.0},{"date":"2023-08-03","close":430.0},{"date":"2023-08-04","close":434.0},{"date":"2023-08-07","close":434.0},{"date":"2023-08-08","close":432.0},{"date":"2023-08-09","close":425.0},{"date":"2023-08-10","close":423.0},{"date":"2023-08-11","close":427.0},{"date":"2023-08-14","close":428.0},{"date":"2023-08-16","close":410.0},{"date":"2023-08-17","close":410.0},{"date":"2023-08-18","close":425.0},{"date":"2023-08-21","close":496.0},{"date":"2023-08-22","close":440.0},{"date":"2023-08-23","close":424.0},{"date":"2023-08-24","close":433.0},{"date":"2023-08-25","close":427.0},{"date":"2023-08-28","close":429.0},{"date":"2023-08-29","close":430.0},{"date":"2023-08-30","close":431.0},{"date":"2023-08-31","close":429.0},{"date":"2023-09-01","close":432.0},{"date":"2023-09-04","close":450.0},{"date":"2023-09-05","close":481.0},{"date":"2023-09-06","close":486.0},{"date":"2023-09-07","close":476.0},{"date":"2023-09-08","close":471.0},{"date":"2023-09-11","close":461.0},{"date":"2023-09-12","close":447.0},{"date":"2023-09-13","close":441.0},{"date":"2023-09-14","close":424.0},{"date":"2023-09-15","close":442.0},{"date":"2023-09-18","close":442.0},{"date":"2023-09-19","close":437.0},{"date":"2023-09-20","close":433.0},{"date":"2023-09-21","close":433.0},{"date":"2023-09-22","close":428.0},{"date":"2023-09-25","close":440.0},{"date":"2023-09-26","close":436.0},{"date":"2023-09-27","close":435.0},{"date":"2023-10-04","close":429.0},{"date":"2023-10-05","close":417.0},{"date":"2023-10-06","close":416.0},{"date":"2023-10-10","close":426.0},{"date":"2023-10-11","close":432.0},{"date":"2023-10-12","close":430.0},{"date":"2023-10-13","close":437.0},{"date":"2023-10-16","close":435.0},{"date":"2023-10-17","close":432.0},{"date":"2023-10-18","close":420.0},{"date":"2023-10-19","close":405.0},{"date":"2023-10-20","close":400.0},{"date":"2023-10-23","close":397.0},{"date":"2023-10-24","close":407.0},{"date":"2023-10-25","close":412.0},{"date":"2023-10-26","close":394.0},{"date":"2023-10-27","close":394.0},{"date":"2023-10-30","close":401.0},{"date":"2023-10-31","close":415.0},{"date":"2023-11-01","close":422.0},{"date":"2023-11-02","close":427.0},{"date":"2023-11-03","close":434.0},{"date":"2023-11-06","close":434.0},{"date":"2023-11-07","close":430.0},{"date":"2023-11-08","close":426.0},{"date":"2023-11-09","close":406.0},{"date":"2023-11-10","close":420.0},{"date":"2023-11-13","close":427.0},{"date":"2023-11-14","close":432.0},{"date":"2023-11-15","close":430.0},{"date":"2023-11-16","close":428.0},{"date":"2023-11-17","close":425.0},{"date":"2023-11-20","close":415.0},{"date":"2023-11-21","close":405.0},{"date":"2023-11-22","close":407.0},{"date":"2023-11-23","close":407.0},{"date":"2023-11-24","close":407.0},{"date":"2023-11-27","close":395.0},{"date":"2023-11-28","close":392.0},{"date":"2023-11-29","close":390.0},{"date":"2023-11-30","close":389.0},{"date":"2023-12-01","close":369.0},{"date":"2023-12-04","close":358.0},{"date":"2023-12-05","close":326.0},{"date":"2023-12-06","close":320.0},{"date":"2023-12-07","close":330.0},{"date":"2023-12-08","close":333.0},{"date":"2023-12-11","close":350.0},{"date":"2023-12-12","close":350.0},{"date":"2023-12-13","close":347.0},{"date":"2023-12-14","close":340.0},{"date":"2023-12-15","close":354.0},{"date":"2023-12-18","close":353.0},{"date":"2023-12-19","close":344.0},{"date":"2023-12-20","close":346.0},{"date":"2023-12-21","close":342.0},{"date":"2023-12-22","close":334.0},{"date":"2023-12-26","close":342.0},{"date":"2023-12-27","close":346.0},{"date":"2023-12-28","close":350.0},{"date":"2024-01-02","close":360.0},{"date":"2024-01-03","close":360.0},{"date":"2024-01-04","close":351.0},{"date":"2024-01-05","close":351.0},{"date":"2024-01-08","close":351.0},{"date":"2024-01-09","close":359.0},{"date":"2024-01-10","close":340.0},{"date":"2024-01-11","close":354.0},{"date":"2024-01-12","close":348.0},{"date":"2024-01-15","close":336.0},{"date":"2024-01-16","close":336.0},{"date":"2024-01-17","close":331.0},{"date":"2024-01-18","close":340.0},{"date":"2024-01-19","close":346.0},{"date":"2024-01-22","close":343.0},{"date":"2024-01-23","close":343.0},{"date":"2024-01-24","close":338.0},{"date":"2024-01-25","close":338.0},{"date":"2024-01-26","close":343.0},{"date":"2024-01-29","close":338.0},{"date":"2024-01-30","close":331.0},{"date":"2024-01-31","close":333.0},{"date":"2024-02-01","close":323.0},{"date":"2024-02-02","close":327.0},{"date":"2024-02-05","close":326.0},{"date":"2024-02-06","close":325.0},{"date":"2024-02-07","close":320.0},{"date":"2024-02-08","close":323.0},{"date":"2024-02-13","close":324.0},{"date":"2024-02-14","close":325.0},{"date":"2024-02-15","close":326.0},{"date":"2024-02-16","close":337.0},{"date":"2024-02-19","close":340.0},{"date":"2024-02-20","close":333.0},{"date":"2024-02-21","close":331.0},{"date":"2024-02-22","close":329.0},{"date":"2024-02-23","close":329.0},{"date":"2024-02-26","close":329.0},{"date":"2024-02-27","close":325.0},{"date":"2024-02-28","close":327.0},{"date":"2024-02-29","close":314.0},{"date":"2024-03-04","close":314.0},{"date":"2024-03-05","close":306.0},{"date":"2024-03-06","close":278.0},{"date":"2024-03-07","close":239.0},{"date":"2024-03-08","close":310.0},{"date":"2024-03-11","close":280.0},{"date":"2024-03-12","close":274.0},{"date":"2024-03-13","close":264.0},{"date":"2024-03-14","close":266.0},{"date":"2024-03-15","close":345.0},{"date":"2024-03-18","close":315.0},{"date":"2024-03-19","close":409.0},{"date":"2024-03-20","close":420.0},{"date":"2024-03-21","close":410.0},{"date":"2024-03-22","close":389.0},{"date":"2024-03-25","close":367.0},{"date":"2024-03-26","close":382.0},{"date":"2024-03-27","close":365.0},{"date":"2024-03-28","close":342.0},{"date":"2024-03-29","close":345.0},{"date":"2024-04-01","close":364.0},{"date":"2024-04-02","close":355.0},{"date":"2024-04-03","close":355.0},{"date":"2024-04-04","close":357.0},{"date":"2024-04-05","close":351.0},{"date":"2024-04-08","close":346.0},{"date":"2024-04-09","close":342.0},{"date":"2024-04-11","close":325.0},{"date":"2024-04-12","close":332.0},{"date":"2024-04-15","close":323.0},{"date":"2024-04-16","close":317.0},{"date":"2024-04-17","close":318.0},{"date":"2024-04-18","close":327.0},{"date":"2024-04-19","close":318.0},{"date":"2024-04-22","close":341.0},{"date":"2024-04-23","close":382.0},{"date":"2024-04-24","close":387.0},{"date":"2024-04-25","close":386.0},{"date":"2024-04-26","close":363.0},{"date":"2024-04-29","close":370.0},{"date":"2024-04-30","close":371.0},{"date":"2024-05-02","close":399.0},{"date":"2024-05-03","close":420.0},{"date":"2024-05-07","close":419.0},{"date":"2024-05-08","close":445.0},{"date":"2024-05-09","close":498.0},{"date":"2024-05-10","close":543.0},{"date":"2024-05-13","close":494.0},{"date":"2024-05-14","close":498.0},{"date":"2024-05-16","close":538.0},{"date":"2024-05-17","close":529.0},{"date":"2024-05-20","close":503.0},{"date":"2024-05-21","close":508.0},{"date":"2024-05-22","close":506.0},{"date":"2024-05-23","close":491.0},{"date":"2024-05-24","close":480.0},{"date":"2024-05-27","close":485.0},{"date":"2024-05-28","close":472.0},{"date":"2024-05-29","close":466.0},{"date":"2024-05-30","close":452.0},{"date":"2024-05-31","close":440.0},{"date":"2024-06-03","close":438.0},{"date":"2024-06-04","close":439.0},{"date":"2024-06-05","close":427.0},{"date":"2024-06-07","close":415.0},{"date":"2024-06-10","close":420.0},{"date":"2024-06-11","close":414.0},{"date":"2024-06-12","close":413.0},{"date":"2024-06-13","close":408.0},{"date":"2024-06-14","close":436.0},{"date":"2024-06-17","close":426.0},{"date":"2024-06-18","close":413.0},{"date":"2024-06-19","close":408.0},{"date":"2024-06-20","close":413.0},{"date":"2024-06-21","close":403.0},{"date":"2024-06-24","close":413.0},{"date":"2024-06-25","close":414.0},{"date":"2024-06-26","close":397.0},{"date":"2024-06-27","close":369.0},{"date":"2024-06-28","close":370.0},{"date":"2024-07-01","close":401.0},{"date":"2024-07-02","close":399.0},{"date":"2024-07-03","close":399.0},{"date":"2024-07-04","close":405.0},{"date":"2024-07-05","close":430.0},{"date":"2024-07-08","close":401.0},{"date":"2024-07-09","close":420.0},{"date":"2024-07-10","close":430.0},{"date":"2024-07-11","close":417.0},{"date":"2024-07-12","close":422.0},{"date":"2024-07-15","close":436.0},{"date":"2024-07-16","close":530.0},{"date":"2024-07-17","close":512.0},{"date":"2024-07-18","close":510.0},{"date":"2024-07-19","close":492.0},{"date":"2024-07-22","close":500.0},{"date":"2024-07-23","close":511.0},{"date":"2024-07-24","close":549.0},{"date":"2024-07-25","close":539.0},{"date":"2024-07-26","close":541.0},{"date":"2024-07-29","close":541.0},{"date":"2024-07-30","close":539.0},{"date":"2024-07-31","close":577.0},{"date":"2024-08-01","close":566.0},{"date":"2024-08-02","close":553.0},{"date":"2024-08-05","close":466.0},{"date":"2024-08-06","close":492.0},{"date":"2024-08-07","close":489.0},{"date":"2024-08-08","close":478.0},{"date":"2024-08-09","close":490.0},{"date":"2024-08-12","close":497.0},{"date":"2024-08-13","close":488.0},{"date":"2024-08-14","close":505.0},{"date":"2024-08-16","close":505.0},{"date":"2024-08-19","close":533.0},{"date":"2024-08-20","close":567.0},{"date":"2024-08-21","close":568.0},{"date":"2024-08-22","close":582.0},{"date":"2024-08-23","close":619.0},{"date":"2024-08-26","close":630.0},{"date":"2024-08-27","close":608.0},{"date":"2024-08-28","close":584.0},{"date":"2024-08-29","close":552.0},{"date":"2024-08-30","close":591.0},{"date":"2024-09-02","close":603.0},{"date":"2024-09-03","close":608.0},{"date":"2024-09-04","close":590.0},{"date":"2024-09-05","close":599.0},{"date":"2024-09-06","close":600.0},{"date":"2024-09-09","close":611.0},{"date":"2024-09-10","close":599.0},{"date":"2024-09-11","close":582.0},{"date":"2024-09-12","close":562.0},{"date":"2024-09-13","close":529.0},{"date":"2024-09-19","close":521.0},{"date":"2024-09-20","close":520.0},{"date":"2024-09-23","close":500.0},{"date":"2024-09-24","close":567.0},{"date":"2024-09-25","close":561.0},{"date":"2024-09-26","close":556.0},{"date":"2024-09-27","close":554.0},{"date":"2024-09-30","close":574.0},{"date":"2024-10-02","close":575.0},{"date":"2024-10-04","close":566.0},{"date":"2024-10-07","close":578.0},{"date":"2024-10-08","close":550.0},{"date":"2024-10-10","close":548.0},{"date":"2024-10-11","close":531.0},{"date":"2024-10-14","close":527.0},{"date":"2024-10-15","close":520.0},{"date":"2024-10-16","close":510.0},{"date":"2024-10-17","close":493.0},{"date":"2024-10-18","close":490.0},{"date":"2024-10-21","close":496.0},{"date":"2024-10-22","close":443.0},{"date":"2024-10-23","close":457.0},{"date":"2024-10-24","close":459.0},{"date":"2024-10-25","close":461.0},{"date":"2024-10-28","close":444.0},{"date":"2024-10-29","close":425.0},{"date":"2024-10-30","close":434.0},{"date":"2024-10-31","close":505.0},{"date":"2024-11-01","close":461.0},{"date":"2024-11-04","close":460.0},{"date":"2024-11-05","close":460.0},{"date":"2024-11-06","close":440.0},{"date":"2024-11-07","close":439.0},{"date":"2024-11-08","close":450.0},{"date":"2024-11-11","close":421.0},{"date":"2024-11-12","close":410.0},{"date":"2024-11-13","close":400.0},{"date":"2024-11-14","close":381.0},{"date":"2024-11-15","close":434.0},{"date":"2024-11-18","close":424.0},{"date":"2024-11-19","close":413.0},{"date":"2024-11-20","close":405.0},{"date":"2024-11-21","close":396.0},{"date":"2024-11-22","close":396.0},{"date":"2024-11-25","close":404.0},{"date":"2024-11-26","close":400.0},{"date":"2024-11-27","close":392.0},{"date":"2024-11-28","close":374.0},{"date":"2024-11-29","close":380.0},{"date":"2024-12-02","close":368.0},{"date":"2024-12-03","close":398.0},{"date":"2024-12-04","close":373.0},{"date":"2024-12-05","close":371.0},{"date":"2024-12-06","close":371.0},{"date":"2024-12-09","close":330.0},{"date":"2024-12-10","close":372.0},{"date":"2024-12-11","close":406.0},{"date":"2024-12-12","close":437.0},{"date":"2024-12-13","close":412.0},{"date":"2024-12-16","close":438.0},{"date":"2024-12-17","close":424.0},{"date":"2024-12-18","close":442.0},{"date":"2024-12-19","close":430.0},{"date":"2024-12-20","close":425.0},{"date":"2024-12-23","close":426.0},{"date":"2024-12-24","close":425.0},{"date":"2024-12-26","close":412.0},{"date":"2024-12-27","close":410.0},{"date":"2024-12-30","close":391.0},{"date":"2025-01-02","close":409.0},{"date":"2025-01-03","close":406.0},{"date":"2025-01-06","close":396.0},{"date":"2025-01-07","close":398.0},{"date":"2025-01-08","close":400.0},{"date":"2025-01-09","close":399.0},{"date":"2025-01-10","close":403.0},{"date":"2025-01-13","close":390.0},{"date":"2025-01-14","close":408.0},{"date":"2025-01-15","close":403.0},{"date":"2025-01-16","close":402.0},{"date":"2025-01-17","close":396.0},{"date":"2025-01-20","close":402.0},{"date":"2025-01-21","close":379.0},{"date":"2025-01-22","close":380.0},{"date":"2025-01-23","close":377.0},{"date":"2025-01-24","close":382.0},{"date":"2025-01-31","close":375.0},{"date":"2025-02-03","close":360.0},{"date":"2025-02-04","close":361.0},{"date":"2025-02-05","close":363.0},{"date":"2025-02-06","close":375.0},{"date":"2025-02-07","close":375.0},{"date":"2025-02-10","close":373.0},{"date":"2025-02-11","close":369.0},{"date":"2025-02-12","close":380.0},{"date":"2025-02-13","close":381.0},{"date":"2025-02-14","close":379.0},{"date":"2025-02-17","close":370.0},{"date":"2025-02-18","close":374.0},{"date":"2025-02-19","close":380.0},{"date":"2025-02-20","close":379.0},{"date":"2025-02-21","close":383.0},{"date":"2025-02-24","close":378.0},{"date":"2025-02-25","close":366.0},{"date":"2025-02-26","close":366.0},{"date":"2025-02-27","close":369.0},{"date":"2025-02-28","close":372.0},{"date":"2025-03-04","close":359.0},{"date":"2025-03-05","close":360.0},{"date":"2025-03-06","close":377.0},{"date":"2025-03-07","close":376.0},{"date":"2025-03-10","close":358.0},{"date":"2025-03-11","close":359.0},{"date":"2025-03-12","close":365.0},{"date":"2025-03-13","close":350.0},{"date":"2025-03-14","close":351.0},{"date":"2025-03-17","close":341.0},{"date":"2025-03-18","close":337.0},{"date":"2025-03-19","close":340.0},{"date":"2025-03-20","close":326.0},{"date":"2025-03-21","close":335.0},{"date":"2025-03-24","close":325.0},{"date":"2025-03-25","close":316.0},{"date":"2025-03-26","close":321.0},{"date":"2025-03-27","close":322.0},{"date":"2025-03-28","close":324.0},{"date":"2025-03-31","close":310.0},{"date":"2025-04-01","close":318.0},{"date":"2025-04-02","close":333.0},{"date":"2025-04-03","close":323.0},{"date":"2025-04-04","close":316.0},{"date":"2025-04-07","close":318.0},{"date":"2025-04-08","close":311.0},{"date":"2025-04-09","close":308.0},{"date":"2025-04-10","close":299.0},{"date":"2025-04-11","close":303.0},{"date":"2025-04-14","close":301.0},{"date":"2025-04-15","close":301.0},{"date":"2025-04-16","close":303.0},{"date":"2025-04-17","close":304.0},{"date":"2025-04-18","close":302.0},{"date":"2025-04-21","close":296.0},{"date":"2025-04-22","close":293.0},{"date":"2025-04-23","close":308.0},{"date":"2025-04-24","close":310.0},{"date":"2025-04-25","close":313.0},{"date":"2025-04-28","close":335.0},{"date":"2025-04-29","close":331.0},{"date":"2025-04-30","close":317.0},{"date":"2025-05-02","close":322.0},{"date":"2025-05-07","close":333.0},{"date":"2025-05-08","close":349.0},{"date":"2025-05-09","close":344.0},{"date":"2025-05-12","close":346.0},{"date":"2025-05-13","close":349.0},{"date":"2025-05-14","close":453.0},{"date":"2025-05-15","close":443.0},{"date":"2025-05-16","close":403.0},{"date":"2025-05-19","close":523.0},{"date":"2025-05-20","close":468.0},{"date":"2025-05-21","close":487.0},{"date":"2025-05-22","close":463.0},{"date":"2025-05-23","close":473.0},{"date":"2025-05-26","close":468.0},{"date":"2025-05-27","close":464.0},{"date":"2025-05-28","close":485.0},{"date":"2025-05-29","close":497.0},{"date":"2025-05-30","close":496.0},{"date":"2025-06-02","close":491.0},{"date":"2025-06-04","close":488.0},{"date":"2025-06-05","close":486.0},{"date":"2025-06-09","close":487.0},{"date":"2025-06-10","close":488.0},{"date":"2025-06-11","close":502.0},{"date":"2025-06-12","close":504.0},{"date":"2025-06-13","close":488.0},{"date":"2025-06-16","close":484.0},{"date":"2025-06-17","close":481.0},{"date":"2025-06-18","close":483.0},{"date":"2025-06-19","close":488.0},{"date":"2025-06-20","close":488.0},{"date":"2025-06-23","close":493.0},{"date":"2025-06-24","close":498.0},{"date":"2025-06-25","close":516.0},{"date":"2025-06-26","close":538.0},{"date":"2025-06-27","close":561.0},{"date":"2025-06-30","close":568.0},{"date":"2025-07-01","close":548.0},{"date":"2025-07-02","close":545.0},{"date":"2025-07-03","close":553.0},{"date":"2025-07-04","close":531.0},{"date":"2025-07-07","close":551.0},{"date":"2025-07-08","close":554.0},{"date":"2025-07-09","close":556.0},{"date":"2025-07-10","close":556.0},{"date":"2025-07-11","close":553.0},{"date":"2025-07-14","close":550.0},{"date":"2025-07-15","close":545.0},{"date":"2025-07-16","close":535.0},{"date":"2025-07-17","close":539.0},{"date":"2025-07-18","close":545.0},{"date":"2025-07-21","close":540.0},{"date":"2025-07-22","close":528.0},{"date":"2025-07-23","close":521.0},{"date":"2025-07-24","close":497.0},{"date":"2025-07-25","close":506.0},{"date":"2025-07-28","close":512.0},{"date":"2025-07-29","close":504.0},{"date":"2025-07-30","close":490.0},{"date":"2025-07-31","close":494.0},{"date":"2025-08-01","close":491.0},{"date":"2025-08-04","close":494.0},{"date":"2025-08-05","close":483.0},{"date":"2025-08-06","close":489.0},{"date":"2025-08-07","close":472.0},{"date":"2025-08-08","close":471.0},{"date":"2025-08-11","close":465.0},{"date":"2025-08-12","close":472.0},{"date":"2025-08-13","close":469.0},{"date":"2025-08-14","close":475.0},{"date":"2025-08-18","close":475.0},{"date":"2025-08-19","close":492.0},{"date":"2025-08-20","close":495.0},{"date":"2025-08-21","close":490.0},{"date":"2025-08-22","close":486.0},{"date":"2025-08-25","close":481.0},{"date":"2025-08-26","close":475.0},{"date":"2025-08-27","close":473.0},{"date":"2025-08-28","close":470.0},{"date":"2025-08-29","close":465.0},{"date":"2025-09-01","close":464.0},{"date":"2025-09-02","close":466.0},{"date":"2025-09-03","close":448.0},{"date":"2025-09-04","close":449.0},{"date":"2025-09-05","close":445.0},{"date":"2025-09-08","close":428.0},{"date":"2025-09-09","close":425.0},{"date":"2025-09-10","close":429.0},{"date":"2025-09-11","close":434.0},{"date":"2025-09-12","close":445.0},{"date":"2025-09-15","close":430.0},{"date":"2025-09-16","close":427.0},{"date":"2025-09-17","close":428.0},{"date":"2025-09-18","close":420.0},{"date":"2025-09-19","close":417.0},{"date":"2025-09-22","close":410.0},{"date":"2025-09-23","close":400.0},{"date":"2025-09-24","close":407.0},{"date":"2025-09-25","close":404.0},{"date":"2025-09-26","close":411.0},{"date":"2025-09-29","close":407.0},{"date":"2025-09-30","close":391.0},{"date":"2025-10-01","close":404.0},{"date":"2025-10-02","close":409.0},{"date":"2025-10-10","close":406.0},{"date":"2025-10-13","close":394.0},{"date":"2025-10-14","close":380.0},{"date":"2025-10-15","close":380.0},{"date":"2025-10-16","close":387.0},{"date":"2025-10-17","close":415.0},{"date":"2025-10-20","close":408.0},{"date":"2025-10-21","close":403.0},{"date":"2025-10-22","close":403.0},{"date":"2025-10-23","close":403.0},{"date":"2025-10-24","close":390.0},{"date":"2025-10-27","close":397.0},{"date":"2025-10-28","close":387.0},{"date":"2025-10-29","close":384.0},{"date":"2025-10-30","close":376.0},{"date":"2025-10-31","close":355.0},{"date":"2025-11-03","close":338.0},{"date":"2025-11-04","close":340.0},{"date":"2025-11-05","close":347.0},{"date":"2025-11-06","close":341.0},{"date":"2025-11-07","close":336.0},{"date":"2025-11-10","close":336.0},{"date":"2025-11-11","close":330.0},{"date":"2025-11-12","close":337.0},{"date":"2025-11-13","close":339.0},{"date":"2025-11-14","close":332.0},{"date":"2025-11-17","close":347.0},{"date":"2025-11-18","close":343.0},{"date":"2025-11-19","close":351.0},{"date":"2025-11-20","close":364.0},{"date":"2025-11-21","close":348.0},{"date":"2025-11-24","close":358.0},{"date":"2025-11-25","close":351.0},{"date":"2025-11-26","close":352.0},{"date":"2025-11-27","close":353.0},{"date":"2025-11-28","close":354.0},{"date":"2025-12-01","close":349.0},{"date":"2025-12-02","close":347.0},{"date":"2025-12-03","close":349.0},{"date":"2025-12-04","close":339.0},{"date":"2025-12-05","close":348.0},{"date":"2025-12-08","close":353.0},{"date":"2025-12-09","close":347.0},{"date":"2025-12-10","close":346.0},{"date":"2025-12-11","close":349.0},{"date":"2025-12-12","close":338.0},{"date":"2025-12-15","close":336.0},{"date":"2025-12-16","close":338.0},{"date":"2025-12-17","close":350.0},{"date":"2025-12-18","close":345.0},{"date":"2025-12-19","close":347.0},{"date":"2025-12-22","close":339.0},{"date":"2025-12-23","close":334.0},{"date":"2025-12-24","close":338.0},{"date":"2025-12-26","close":338.0},{"date":"2025-12-29","close":338.0},{"date":"2025-12-30","close":337.0},{"date":"2026-01-02","close":337.0},{"date":"2026-01-05","close":343.0},{"date":"2026-01-06","close":343.0},{"date":"2026-01-07","close":340.0},{"date":"2026-01-08","close":332.0},{"date":"2026-01-09","close":332.0},{"date":"2026-01-12","close":330.0},{"date":"2026-01-13","close":336.0},{"date":"2026-01-14","close":334.0},{"date":"2026-01-15","close":334.0},{"date":"2026-01-16","close":321.0},{"date":"2026-01-19","close":318.0},{"date":"2026-01-20","close":318.0},{"date":"2026-01-21","close":318.0},{"date":"2026-01-22","close":319.0},{"date":"2026-01-23","close":325.0},{"date":"2026-01-26","close":318.0},{"date":"2026-01-27","close":324.0},{"date":"2026-01-28","close":323.0},{"date":"2026-01-29","close":324.0},{"date":"2026-01-30","close":314.0},{"date":"2026-02-02","close":302.0},{"date":"2026-02-03","close":299.0},{"date":"2026-02-04","close":305.0},{"date":"2026-02-05","close":396.0},{"date":"2026-02-06","close":325.0},{"date":"2026-02-09","close":316.0},{"date":"2026-02-10","close":310.0},{"date":"2026-02-11","close":316.0},{"date":"2026-02-12","close":323.0},{"date":"2026-02-13","close":322.0},{"date":"2026-02-19","close":297.0},{"date":"2026-02-20","close":280.0},{"date":"2026-02-23","close":254.0},{"date":"2026-02-24","close":263.0},{"date":"2026-02-25","close":341.0},{"date":"2026-02-26","close":293.0},{"date":"2026-02-27","close":304.0},{"date":"2026-03-03","close":2750.0},{"date":"2026-03-04","close":2660.0},{"date":"2026-03-05","close":2710.0},{"date":"2026-03-06","close":2710.0},{"date":"2026-03-09","close":2570.0},{"date":"2026-03-10","close":2620.0},{"date":"2026-03-11","close":2710.0},{"date":"2026-03-12","close":2840.0},{"date":"2026-03-13","close":3140.0},{"date":"2026-03-16","close":2880.0},{"date":"2026-03-17","close":2870.0},{"date":"2026-03-18","close":2880.0},{"date":"2026-03-19","close":2790.0},{"date":"2026-03-20","close":3000.0},{"date":"2026-03-23","close":2930.0},{"date":"2026-03-24","close":2890.0},{"date":"2026-03-25","close":2930.0},{"date":"2026-03-26","close":2870.0},{"date":"2026-03-27","close":3020.0},{"date":"2026-03-30","close":2970.0},{"date":"2026-03-31","close":3200.0},{"date":"2026-04-01","close":3080.0},{"date":"2026-04-02","close":3020.0},{"date":"2026-04-03","close":3330.0},{"date":"2026-04-06","close":4040.0},{"date":"2026-04-07","close":3570.0},{"date":"2026-04-08","close":3720.0},{"date":"2026-04-09","close":3720.0},{"date":"2026-04-10","close":3960.0},{"date":"2026-04-13","close":3860.0},{"date":"2026-04-14","close":3800.0},{"date":"2026-04-15","close":3660.0},{"date":"2026-04-16","close":3710.0},{"date":"2026-04-17","close":3600.0},{"date":"2026-04-20","close":3520.0},{"date":"2026-04-21","close":3440.0},{"date":"2026-04-22","close":3450.0},{"date":"2026-04-23","close":3310.0},{"date":"2026-04-24","close":3420.0},{"date":"2026-04-27","close":3300.0},{"date":"2026-04-28","close":3200.0},{"date":"2026-04-29","close":3210.0},{"date":"2026-04-30","close":3360.0},{"date":"2026-05-04","close":3360.0},{"date":"2026-05-06","close":3360.0},{"date":"2026-05-07","close":3360.0},{"date":"2026-05-08","close":3360.0},{"date":"2026-05-11","close":3360.0},{"date":"2026-05-12","close":3360.0},{"date":"2026-05-13","close":3360.0},{"date":"2026-05-14","close":3360.0},{"date":"2026-05-15","close":3360.0},{"date":"2026-05-18","close":3360.0},{"date":"2026-05-19","close":3360.0},{"date":"2026-05-20","close":3360.0},{"date":"2026-05-21","close":3360.0},{"date":"2026-05-22","close":3360.0},{"date":"2026-05-26","close":3030.0},{"date":"2026-05-27","close":2525.0},{"date":"2026-05-28","close":2220.0},{"date":"2026-05-29","close":2125.0},{"date":"2026-06-01","close":2200.0},{"date":"2026-06-02","close":2050.0},{"date":"2026-06-04","close":2200.0},{"date":"2026-06-05","close":2040.0},{"date":"2026-06-08","close":1885.0},{"date":"2026-06-09","close":1855.0},{"date":"2026-06-10","close":1717.0},{"date":"2026-06-11","close":1752.0},{"date":"2026-06-12","close":1780.0},{"date":"2026-06-15","close":1807.0},{"date":"2026-06-16","close":1871.0},{"date":"2026-06-17","close":1940.0},{"date":"2026-06-18","close":1905.0},{"date":"2026-06-19","close":1889.0},{"date":"2026-06-22","close":1820.0},{"date":"2026-06-23","close":1732.0},{"date":"2026-06-24","close":1610.0},{"date":"2026-06-25","close":1729.0},{"date":"2026-06-26","close":1688.0},{"date":"2026-06-29","close":1805.0},{"date":"2026-06-30","close":1948.0},{"date":"2026-07-01","close":1876.0},{"date":"2026-07-02","close":1815.0},{"date":"2026-07-03","close":1866.0},{"date":"2026-07-06","close":1847.0},{"date":"2026-07-07","close":1817.0},{"date":"2026-07-08","close":1729.0},{"date":"2026-07-09","close":1737.0},{"date":"2026-07-10","close":1896.0},{"date":"2026-07-13","close":1780.0},{"date":"2026-07-14","close":1810.0},{"date":"2026-07-15","close":1879.0},{"date":"2026-07-16","close":1935.0},{"date":"2026-07-20","close":1773.0},{"date":"2026-07-21","close":1906.0},{"date":"2026-07-22","close":1793.0},{"date":"2026-07-23","close":1839.0},{"date":"2026-07-24","close":1812.0},{"date":"2026-07-27","close":1818.0},{"date":"2026-07-28","close":1726.0},{"date":"2026-07-29","close":1784.0},{"date":"2026-07-30","close":1970.0},{"date":"2026-07-31","close":2090.0},{"date":"2026-08-03","close":2120.0},{"date":"2026-08-04","close":2220.0},{"date":"2026-08-05","close":2550.0},{"date":"2026-08-06","close":2450.0},{"date":"2026-08-07","close":2485.0},{"date":"2026-08-10","close":2490.0},{"date":"2026-08-11","close":2590.0},{"date":"2026-08-12","close":2685.0},{"date":"2026-08-13","close":2750.0},{"date":"2026-08-14","close":2780.0},{"date":"2026-08-18","close":3055.0},{"date":"2026-08-19","close":2960.0},{"date":"2026-08-20","close":2980.0},{"date":"2026-08-21","close":2800.0},{"date":"2026-08-24","close":3055.0},{"date":"2026-08-25","close":3035.0},{"date":"2026-08-26","close":2945.0},{"date":"2026-08-27","close":2985.0},{"date":"2026-08-28","close":3000.0},{"date":"2026-08-31","close":3070.0},{"date":"2026-09-01","close":3090.0},{"date":"2026-09-02","close":3215.0},{"date":"2026-09-03","close":3200.0},{"date":"2026-09-04","close":3230.0},{"date":"2026-09-07","close":2920.0},{"date":"2026-09-08","close":2935.0},{"date":"2026-09-09","close":2845.0},{"date":"2026-09-10","close":2900.0},{"date":"2026-09-11","close":2850.0},{"date":"2026-09-14","close":2800.0},{"date":"2026-09-15","close":2515.0},{"date":"2026-09-16","close":2575.0},{"date":"2026-09-17","close":2565.0},{"date":"2026-09-18","close":2700.0},{"date":"2026-09-21","close":2995.0},{"date":"2026-09-22","close":2975.0},{"date":"2026-09-23","close":2890.0},{"date":"2026-09-28","close":2835.0},{"date":"2026-09-29","close":3135.0},{"date":"2026-09-30","close":3020.0},{"date":"2026-10-01","close":2860.0},{"date":"2026-10-02","close":2860.0},{"date":"2026-10-06","close":2885.0},{"date":"2026-10-07","close":2850.0},{"date":"2026-10-08","close":2840.0},{"date":"2026-10-12","close":2735.0},{"date":"2026-10-13","close":2725.0},{"date":"2026-10-14","close":2655.0},{"date":"2026-10-15","close":2660.0},{"date":"2026-10-16","close":2955.0},{"date":"2026-10-19","close":2950.0},{"date":"2026-10-20","close":2845.0},{"date":"2026-10-21","close":2900.0},{"date":"2026-10-22","close":2870.0},{"date":"2026-10-23","close":2785.0}],"chart_data":[{"date":"2024-10-23","open":449,"high":457,"low":440,"close":457,"volume":141577,"rsi_14":18.03,"sma_20":529.8,"sma_60":544.67,"sma_120":492.36},{"date":"2024-10-24","open":457,"high":460,"low":444,"close":459,"volume":103038,"rsi_14":18.48,"sma_20":527.75,"sma_60":543.8,"sma_120":492.96},{"date":"2024-10-25","open":459,"high":480,"low":454,"close":461,"volume":193423,"rsi_14":20.34,"sma_20":522.45,"sma_60":542.33,"sma_120":493.58},{"date":"2024-10-28","open":461,"high":470,"low":443,"close":444,"volume":148835,"rsi_14":13.19,"sma_20":516.6,"sma_60":540.75,"sma_120":494.26},{"date":"2024-10-29","open":444,"high":449,"low":423,"close":425,"volume":200023,"rsi_14":13.87,"sma_20":510.05,"sma_60":538.82,"sma_120":494.72},{"date":"2024-10-30","open":426,"high":451,"low":420,"close":434,"volume":215841,"rsi_14":18.33,"sma_20":504.05,"sma_60":537.03,"sma_120":495.24},{"date":"2024-10-31","open":434,"high":558,"low":430,"close":505,"volume":4205502,"rsi_14":44.44,"sma_20":500.6,"sma_60":536.47,"sma_120":496.12},{"date":"2024-11-01","open":483,"high":486,"low":460,"close":461,"volume":726718,"rsi_14":37.96,"sma_20":494.9,"sma_60":534.53,"sma_120":496.47},{"date":"2024-11-04","open":461,"high":472,"low":452,"close":460,"volume":336003,"rsi_14":38.81,"sma_20":489.6,"sma_60":532.77,"sma_120":496.81},{"date":"2024-11-05","open":465,"high":466,"low":448,"close":460,"volume":119714,"rsi_14":40.31,"sma_20":483.7,"sma_60":531.22,"sma_120":496.93},{"date":"2024-11-06","open":462,"high":463,"low":435,"close":440,"volume":274908,"rsi_14":39.85,"sma_20":478.2,"sma_60":530.78,"sma_120":496.45},{"date":"2024-11-07","open":441,"high":447,"low":408,"close":439,"volume":684135,"rsi_14":40.15,"sma_20":472.75,"sma_60":529.9,"sma_120":495.58},{"date":"2024-11-08","open":439,"high":457,"low":420,"close":450,"volume":296542,"rsi_14":41.29,"sma_20":468.7,"sma_60":529.25,"sma_120":495.22},{"date":"2024-11-11","open":450,"high":455,"low":421,"close":421,"volume":269959,"rsi_14":45.42,"sma_20":463.4,"sma_60":528.3,"sma_120":494.57},{"date":"2024-11-12","open":421,"high":427,"low":403,"close":410,"volume":287149,"rsi_14":40.08,"sma_20":457.9,"sma_60":526.97,"sma_120":493.51},{"date":"2024-11-13","open":410,"high":419,"low":385,"close":400,"volume":201884,"rsi_14":37.96,"sma_20":452.4,"sma_60":525.35,"sma_120":492.43},{"date":"2024-11-14","open":400,"high":406,"low":380,"close":381,"volume":217706,"rsi_14":34.73,"sma_20":446.8,"sma_60":523.57,"sma_120":491.42},{"date":"2024-11-15","open":400,"high":435,"low":376,"close":434,"volume":401119,"rsi_14":48.32,"sma_20":444.0,"sma_60":522.38,"sma_120":490.8},{"date":"2024-11-18","open":420,"high":434,"low":410,"close":424,"volume":216043,"rsi_14":49.83,"sma_20":440.4,"sma_60":521.03,"sma_120":490.12},{"date":"2024-11-19","open":424,"high":424,"low":409,"close":413,"volume":92874,"rsi_14":46.39,"sma_20":438.9,"sma_60":519.03,"sma_120":489.47},{"date":"2024-11-20","open":409,"high":430,"low":405,"close":405,"volume":117933,"rsi_14":28.07,"sma_20":436.3,"sma_60":516.33,"sma_120":488.84},{"date":"2024-11-21","open":405,"high":417,"low":396,"close":396,"volume":97492,"rsi_14":33.16,"sma_20":433.15,"sma_60":513.47,"sma_120":488.1},{"date":"2024-11-22","open":420,"high":420,"low":395,"close":396,"volume":87705,"rsi_14":33.33,"sma_20":429.9,"sma_60":510.37,"sma_120":487.47},{"date":"2024-11-25","open":396,"high":407,"low":396,"close":404,"volume":113651,"rsi_14":36.0,"sma_20":427.9,"sma_60":506.78,"sma_120":486.95},{"date":"2024-11-26","open":404,"high":409,"low":388,"close":400,"volume":229416,"rsi_14":39.13,"sma_20":426.65,"sma_60":502.95,"sma_120":486.52},{"date":"2024-11-27","open":402,"high":405,"low":390,"close":392,"volume":153463,"rsi_14":37.7,"sma_20":424.55,"sma_60":499.35,"sma_120":486.12},{"date":"2024-11-28","open":391,"high":391,"low":364,"close":374,"volume":402047,"rsi_14":30.81,"sma_20":418.0,"sma_60":495.85,"sma_120":485.58},{"date":"2024-11-29","open":372,"high":381,"low":351,"close":380,"volume":243400,"rsi_14":38.29,"sma_20":413.95,"sma_60":492.98,"sma_120":485.09},{"date":"2024-12-02","open":377,"high":381,"low":368,"close":368,"volume":172985,"rsi_14":38.07,"sma_20":409.35,"sma_60":489.27,"sma_120":484.6},{"date":"2024-12-03","open":368,"high":404,"low":361,"close":398,"volume":540773,"rsi_14":49.49,"sma_20":406.25,"sma_60":485.85,"sma_120":484.46},{"date":"2024-12-04","open":392,"high":392,"low":373,"close":373,"volume":123892,"rsi_14":48.02,"sma_20":402.9,"sma_60":481.93,"sma_120":484.07},{"date":"2024-12-05","open":373,"high":395,"low":365,"close":371,"volume":288976,"rsi_14":29.14,"sma_20":399.5,"sma_60":478.28,"sma_120":483.71},{"date":"2024-12-06","open":371,"high":376,"low":366,"close":371,"volume":96646,"rsi_14":31.21,"sma_20":395.55,"sma_60":474.48,"sma_120":483.36},{"date":"2024-12-09","open":356,"high":365,"low":327,"close":330,"volume":225099,"rsi_14":25.73,"sma_20":391.0,"sma_60":469.98,"sma_120":482.71},{"date":"2024-12-10","open":327,"high":380,"low":320,"close":372,"volume":333226,"rsi_14":41.95,"sma_20":389.1,"sma_60":466.0,"sma_120":482.18},{"date":"2024-12-11","open":382,"high":409,"low":376,"close":406,"volume":248950,"rsi_14":52.17,"sma_20":389.4,"sma_60":462.78,"sma_120":482.01},{"date":"2024-12-12","open":406,"high":446,"low":406,"close":437,"volume":685252,"rsi_14":57.85,"sma_20":392.2,"sma_60":460.37,"sma_120":482.21},{"date":"2024-12-13","open":403,"high":430,"low":403,"close":412,"volume":181021,"rsi_14":51.44,"sma_20":391.1,"sma_60":457.87,"sma_120":482.24},{"date":"2024-12-16","open":412,"high":445,"low":407,"close":438,"volume":162257,"rsi_14":56.33,"sma_20":391.8,"sma_60":456.35,"sma_120":482.45},{"date":"2024-12-17","open":438,"high":442,"low":422,"close":424,"volume":131172,"rsi_14":55.23,"sma_20":392.35,"sma_60":454.73,"sma_120":482.62},{"date":"2024-12-18","open":419,"high":459,"low":411,"close":442,"volume":183398,"rsi_14":61.11,"sma_20":394.2,"sma_60":453.43,"sma_120":482.87},{"date":"2024-12-19","open":430,"high":442,"low":415,"close":430,"volume":330659,"rsi_14":58.01,"sma_20":395.9,"sma_60":452.27,"sma_120":483.0},{"date":"2024-12-20","open":430,"high":451,"low":417,"close":425,"volume":225551,"rsi_14":59.34,"sma_20":397.35,"sma_60":449.9,"sma_120":483.23},{"date":"2024-12-23","open":425,"high":443,"low":415,"close":426,"volume":187135,"rsi_14":55.07,"sma_20":398.45,"sma_60":447.65,"sma_120":483.71},{"date":"2024-12-24","open":421,"high":436,"low":408,"close":425,"volume":105183,"rsi_14":60.32,"sma_20":399.7,"sma_60":445.47,"sma_120":484.17},{"date":"2024-12-26","open":425,"high":425,"low":404,"close":412,"volume":71612,"rsi_14":57.79,"sma_20":400.7,"sma_60":443.1,"sma_120":484.26},{"date":"2024-12-27","open":430,"high":430,"low":376,"close":410,"volume":102261,"rsi_14":57.36,"sma_20":402.5,"sma_60":440.37,"sma_120":484.35},{"date":"2024-12-30","open":407,"high":407,"low":384,"close":391,"volume":23466,"rsi_14":62.55,"sma_20":403.05,"sma_60":437.3,"sma_120":484.28},{"date":"2025-01-02","open":393,"high":430,"low":393,"close":409,"volume":157396,"rsi_14":58.45,"sma_20":405.1,"sma_60":434.68,"sma_120":484.32},{"date":"2025-01-03","open":409,"high":430,"low":401,"close":406,"volume":45838,"rsi_14":50.0,"sma_20":405.5,"sma_60":431.82,"sma_120":484.12},{"date":"2025-01-06","open":425,"high":425,"low":391,"close":396,"volume":174313,"rsi_14":37.72,"sma_20":406.65,"sma_60":429.25,"sma_120":484.07},{"date":"2025-01-07","open":400,"high":412,"low":385,"close":398,"volume":120722,"rsi_14":45.14,"sma_20":408.0,"sma_60":426.75,"sma_120":483.89},{"date":"2025-01-08","open":396,"high":406,"low":393,"close":400,"volume":39508,"rsi_14":34.17,"sma_20":409.45,"sma_60":424.57,"sma_120":483.64},{"date":"2025-01-09","open":404,"high":404,"low":392,"close":399,"volume":49078,"rsi_14":38.32,"sma_20":412.9,"sma_60":422.43,"sma_120":483.49},{"date":"2025-01-10","open":399,"high":404,"low":399,"close":403,"volume":49658,"rsi_14":29.03,"sma_20":414.45,"sma_60":420.48,"sma_120":483.33},{"date":"2025-01-13","open":403,"high":403,"low":385,"close":390,"volume":143472,"rsi_14":28.72,"sma_20":413.65,"sma_60":418.48,"sma_120":482.95},{"date":"2025-01-14","open":390,"high":420,"low":390,"close":408,"volume":234760,"rsi_14":42.06,"sma_20":412.2,"sma_60":417.07,"sma_120":481.93},{"date":"2025-01-15","open":408,"high":414,"low":400,"close":403,"volume":143983,"rsi_14":39.64,"sma_20":411.75,"sma_60":415.62,"sma_120":481.02},{"date":"2025-01-16","open":400,"high":415,"low":391,"close":402,"volume":112485,"rsi_14":39.64,"sma_20":409.95,"sma_60":414.05,"sma_120":480.12},{"date":"2025-01-17","open":408,"high":408,"low":395,"close":396,"volume":109830,"rsi_14":42.31,"sma_20":408.55,"sma_60":413.27,"sma_120":479.32},{"date":"2025-01-20","open":396,"high":409,"low":389,"close":402,"volume":192702,"rsi_14":46.3,"sma_20":406.55,"sma_60":412.35,"sma_120":478.51},{"date":"2025-01-21","open":399,"high":402,"low":360,"close":379,"volume":510558,"rsi_14":44.64,"sma_20":404.0,"sma_60":411.02,"sma_120":477.41},{"date":"2025-01-22","open":396,"high":396,"low":369,"close":380,"volume":139624,"rsi_14":34.74,"sma_20":401.75,"sma_60":409.67,"sma_120":476.0},{"date":"2025-01-23","open":380,"high":380,"low":357,"close":377,"volume":177187,"rsi_14":34.74,"sma_20":399.3,"sma_60":408.55,"sma_120":474.65},{"date":"2025-01-24","open":377,"high":388,"low":374,"close":382,"volume":163687,"rsi_14":42.22,"sma_20":397.15,"sma_60":407.83,"sma_120":473.32},{"date":"2025-01-31","open":355,"high":376,"low":355,"close":375,"volume":117001,"rsi_14":37.89,"sma_20":395.3,"sma_60":406.85,"sma_120":471.94},{"date":"2025-02-03","open":375,"high":375,"low":358,"close":360,"volume":103817,"rsi_14":31.48,"sma_20":392.8,"sma_60":404.43,"sma_120":470.45},{"date":"2025-02-04","open":358,"high":379,"low":355,"close":361,"volume":106200,"rsi_14":32.41,"sma_20":391.3,"sma_60":402.77,"sma_120":468.65},{"date":"2025-02-05","open":361,"high":372,"low":355,"close":363,"volume":51700,"rsi_14":31.13,"sma_20":389.0,"sma_60":401.15,"sma_120":466.96},{"date":"2025-02-06","open":370,"high":378,"low":369,"close":375,"volume":69214,"rsi_14":42.86,"sma_20":387.45,"sma_60":399.73,"sma_120":465.48},{"date":"2025-02-07","open":376,"high":398,"low":375,"close":375,"volume":168376,"rsi_14":31.03,"sma_20":386.4,"sma_60":398.65,"sma_120":464.72},{"date":"2025-02-10","open":392,"high":392,"low":371,"close":373,"volume":50840,"rsi_14":32.14,"sma_20":385.15,"sma_60":397.55,"sma_120":463.73},{"date":"2025-02-11","open":373,"high":379,"low":367,"close":369,"volume":50165,"rsi_14":31.03,"sma_20":383.6,"sma_60":396.2,"sma_120":462.73},{"date":"2025-02-12","open":384,"high":384,"low":369,"close":380,"volume":135936,"rsi_14":41.3,"sma_20":382.65,"sma_60":395.52,"sma_120":461.91},{"date":"2025-02-13","open":357,"high":392,"low":357,"close":381,"volume":38250,"rsi_14":37.93,"sma_20":381.55,"sma_60":395.03,"sma_120":461.0},{"date":"2025-02-14","open":381,"high":389,"low":372,"close":379,"volume":37756,"rsi_14":50.0,"sma_20":381.0,"sma_60":394.68,"sma_120":460.02},{"date":"2025-02-17","open":379,"high":390,"low":369,"close":370,"volume":38973,"rsi_14":43.24,"sma_20":379.1,"sma_60":394.5,"sma_120":459.03},{"date":"2025-02-18","open":370,"high":377,"low":366,"close":374,"volume":69477,"rsi_14":48.0,"sma_20":377.65,"sma_60":393.5,"sma_120":457.94},{"date":"2025-02-19","open":389,"high":390,"low":374,"close":380,"volume":24061,"rsi_14":48.68,"sma_20":376.55,"sma_60":392.77,"sma_120":456.9},{"date":"2025-02-20","open":380,"high":380,"low":370,"close":379,"volume":41885,"rsi_14":52.86,"sma_20":375.7,"sma_60":392.2,"sma_120":455.62},{"date":"2025-02-21","open":385,"high":385,"low":365,"close":383,"volume":181358,"rsi_14":69.49,"sma_20":374.75,"sma_60":391.83,"sma_120":454.08},{"date":"2025-02-24","open":382,"high":391,"low":369,"close":378,"volume":57607,"rsi_14":63.49,"sma_20":374.7,"sma_60":391.53,"sma_120":452.5},{"date":"2025-02-25","open":380,"high":380,"low":357,"close":366,"volume":53423,"rsi_14":52.05,"sma_20":374.0,"sma_60":391.03,"sma_120":450.7},{"date":"2025-02-26","open":367,"high":439,"low":366,"close":366,"volume":1112764,"rsi_14":42.62,"sma_20":373.45,"sma_60":390.4,"sma_120":448.59},{"date":"2025-02-27","open":366,"high":387,"low":364,"close":369,"volume":102977,"rsi_14":45.31,"sma_20":372.8,"sma_60":389.88,"sma_120":446.42},{"date":"2025-02-28","open":369,"high":377,"low":365,"close":372,"volume":91574,"rsi_14":49.23,"sma_20":372.65,"sma_60":389.55,"sma_120":444.45},{"date":"2025-03-04","open":377,"high":377,"low":359,"close":359,"volume":70060,"rsi_14":43.24,"sma_20":372.6,"sma_60":389.3,"sma_120":442.57},{"date":"2025-03-05","open":363,"high":373,"low":354,"close":360,"volume":64579,"rsi_14":34.38,"sma_20":372.55,"sma_60":388.97,"sma_120":440.98},{"date":"2025-03-06","open":371,"high":379,"low":363,"close":377,"volume":103525,"rsi_14":47.5,"sma_20":373.25,"sma_60":389.12,"sma_120":439.19},{"date":"2025-03-07","open":377,"high":380,"low":356,"close":376,"volume":86222,"rsi_14":48.1,"sma_20":373.3,"sma_60":388.75,"sma_120":437.3},{"date":"2025-03-10","open":372,"high":373,"low":358,"close":358,"volume":107005,"rsi_14":43.18,"sma_20":372.45,"sma_60":388.5,"sma_120":435.22},{"date":"2025-03-11","open":363,"high":363,"low":340,"close":359,"volume":122005,"rsi_14":41.18,"sma_20":371.75,"sma_60":388.3,"sma_120":433.29},{"date":"2025-03-12","open":355,"high":365,"low":351,"close":365,"volume":41274,"rsi_14":41.18,"sma_20":371.55,"sma_60":388.2,"sma_120":431.34},{"date":"2025-03-13","open":366,"high":369,"low":348,"close":350,"volume":66740,"rsi_14":35.35,"sma_20":370.05,"sma_60":388.53,"sma_120":429.26},{"date":"2025-03-14","open":350,"high":360,"low":346,"close":351,"volume":128483,"rsi_14":33.33,"sma_20":368.55,"sma_60":388.18,"sma_120":427.09},{"date":"2025-03-17","open":351,"high":361,"low":335,"close":341,"volume":186018,"rsi_14":31.68,"sma_20":366.65,"sma_60":387.1,"sma_120":424.94},{"date":"2025-03-18","open":341,"high":358,"low":337,"close":337,"volume":263495,"rsi_14":34.41,"sma_20":365.0,"sma_60":385.43,"sma_120":422.9},{"date":"2025-03-19","open":351,"high":353,"low":326,"close":340,"volume":226573,"rsi_14":36.46,"sma_20":363.3,"sma_60":384.23,"sma_120":421.05},{"date":"2025-03-20","open":343,"high":351,"low":326,"close":326,"volume":156436,"rsi_14":29.91,"sma_20":360.6,"sma_60":382.37,"sma_120":419.36},{"date":"2025-03-21","open":329,"high":335,"low":299,"close":335,"volume":537370,"rsi_14":33.63,"sma_20":358.4,"sma_60":380.88,"sma_120":417.81},{"date":"2025-03-24","open":335,"high":345,"low":316,"close":325,"volume":250269,"rsi_14":34.55,"sma_20":355.5,"sma_60":378.93,"sma_120":416.18},{"date":"2025-03-25","open":328,"high":328,"low":312,"close":316,"volume":134605,"rsi_14":31.36,"sma_20":352.4,"sma_60":377.03,"sma_120":414.65},{"date":"2025-03-26","open":316,"high":339,"low":311,"close":321,"volume":170551,"rsi_14":23.58,"sma_20":350.15,"sma_60":375.3,"sma_120":412.6},{"date":"2025-03-27","open":321,"high":329,"low":318,"close":322,"volume":67110,"rsi_14":24.53,"sma_20":347.95,"sma_60":373.57,"sma_120":410.61},{"date":"2025-03-28","open":322,"high":325,"low":319,"close":324,"volume":52688,"rsi_14":31.11,"sma_20":345.7,"sma_60":371.88,"sma_120":408.68},{"date":"2025-03-31","open":324,"high":325,"low":304,"close":310,"volume":68959,"rsi_14":26.21,"sma_20":342.6,"sma_60":370.18,"sma_120":406.64},{"date":"2025-04-01","open":311,"high":339,"low":300,"close":318,"volume":150273,"rsi_14":27.62,"sma_20":340.55,"sma_60":368.65,"sma_120":404.51},{"date":"2025-04-02","open":318,"high":334,"low":315,"close":333,"volume":68337,"rsi_14":41.9,"sma_20":339.2,"sma_60":367.68,"sma_120":402.49},{"date":"2025-04-03","open":333,"high":335,"low":321,"close":323,"volume":49690,"rsi_14":37.72,"sma_20":336.5,"sma_60":366.25,"sma_120":400.47},{"date":"2025-04-04","open":323,"high":334,"low":310,"close":316,"volume":158220,"rsi_14":38.74,"sma_20":333.5,"sma_60":364.75,"sma_120":398.28},{"date":"2025-04-07","open":316,"high":325,"low":311,"close":318,"volume":103173,"rsi_14":41.28,"sma_20":331.5,"sma_60":363.45,"sma_120":396.35},{"date":"2025-04-08","open":321,"high":326,"low":303,"close":311,"volume":121484,"rsi_14":37.17,"sma_20":329.1,"sma_60":362.0,"sma_120":394.38},{"date":"2025-04-09","open":311,"high":320,"low":304,"close":308,"volume":95994,"rsi_14":41.18,"sma_20":326.25,"sma_60":360.47,"sma_120":392.52},{"date":"2025-04-10","open":315,"high":325,"low":299,"close":299,"volume":357012,"rsi_14":32.35,"sma_20":323.7,"sma_60":358.8,"sma_120":390.62},{"date":"2025-04-11","open":302,"high":303,"low":299,"close":303,"volume":280444,"rsi_14":38.54,"sma_20":321.3,"sma_60":357.13,"sma_120":388.81},{"date":"2025-04-14","open":305,"high":305,"low":297,"close":301,"volume":287286,"rsi_14":41.57,"sma_20":319.3,"sma_60":355.65,"sma_120":387.07},{"date":"2025-04-15","open":301,"high":303,"low":297,"close":301,"volume":216448,"rsi_14":38.1,"sma_20":317.5,"sma_60":353.87,"sma_120":385.47},{"date":"2025-04-16","open":309,"high":310,"low":297,"close":303,"volume":128385,"rsi_14":38.82,"sma_20":315.65,"sma_60":352.2,"sma_120":383.91},{"date":"2025-04-17","open":320,"high":320,"low":303,"close":304,"volume":90002,"rsi_14":38.1,"sma_20":314.55,"sma_60":350.57,"sma_120":382.31},{"date":"2025-04-18","open":306,"high":313,"low":302,"close":302,"volume":102577,"rsi_14":44.44,"sma_20":312.9,"sma_60":349.0,"sma_120":381.13},{"date":"2025-04-21","open":305,"high":310,"low":293,"close":296,"volume":145156,"rsi_14":34.29,"sma_20":311.45,"sma_60":347.23,"sma_120":379.79},{"date":"2025-04-22","open":298,"high":298,"low":292,"close":293,"volume":410324,"rsi_14":15.52,"sma_20":310.3,"sma_60":345.8,"sma_120":378.41},{"date":"2025-04-23","open":298,"high":350,"low":294,"close":308,"volume":2425174,"rsi_14":38.1,"sma_20":309.65,"sma_60":344.6,"sma_120":377.13},{"date":"2025-04-24","open":311,"high":314,"low":295,"close":310,"volume":510755,"rsi_14":44.83,"sma_20":309.05,"sma_60":343.48,"sma_120":376.02},{"date":"2025-04-25","open":310,"high":339,"low":310,"close":313,"volume":578644,"rsi_14":45.76,"sma_20":308.5,"sma_60":342.33,"sma_120":375.08},{"date":"2025-04-28","open":320,"high":342,"low":312,"close":335,"volume":535795,"rsi_14":66.22,"sma_20":309.75,"sma_60":341.67,"sma_120":374.26},{"date":"2025-04-29","open":335,"high":345,"low":322,"close":331,"volume":440961,"rsi_14":65.33,"sma_20":310.4,"sma_60":341.18,"sma_120":372.81},{"date":"2025-04-30","open":335,"high":341,"low":317,"close":317,"volume":175554,"rsi_14":61.25,"sma_20":309.6,"sma_60":340.45,"sma_120":371.61},{"date":"2025-05-02","open":320,"high":332,"low":314,"close":322,"volume":106628,"rsi_14":61.73,"sma_20":309.55,"sma_60":339.77,"sma_120":370.46},{"date":"2025-05-07","open":322,"high":347,"low":322,"close":333,"volume":139477,"rsi_14":67.78,"sma_20":310.4,"sma_60":339.07,"sma_120":369.4},{"date":"2025-05-08","open":331,"high":349,"low":329,"close":349,"volume":246198,"rsi_14":72.64,"sma_20":311.95,"sma_60":338.63,"sma_120":368.64},{"date":"2025-05-09","open":352,"high":365,"low":322,"close":344,"volume":341434,"rsi_14":68.81,"sma_20":313.6,"sma_60":338.15,"sma_120":367.85},{"date":"2025-05-12","open":344,"high":349,"low":332,"close":346,"volume":258892,"rsi_14":69.09,"sma_20":315.5,"sma_60":337.77,"sma_120":366.98},{"date":"2025-05-13","open":338,"high":361,"low":338,"close":349,"volume":252987,"rsi_14":71.17,"sma_20":318.0,"sma_60":337.25,"sma_120":366.38},{"date":"2025-05-14","open":352,"high":453,"low":346,"close":453,"volume":20514058,"rsi_14":87.56,"sma_20":325.5,"sma_60":338.45,"sma_120":366.74},{"date":"2025-05-15","open":475,"high":574,"low":429,"close":443,"volume":37102174,"rsi_14":84.72,"sma_20":332.6,"sma_60":339.52,"sma_120":367.1},{"date":"2025-05-16","open":443,"high":443,"low":403,"close":403,"volume":3627085,"rsi_14":69.71,"sma_20":337.7,"sma_60":340.07,"sma_120":367.28},{"date":"2025-05-19","open":430,"high":523,"low":422,"close":523,"volume":5494008,"rsi_14":79.67,"sma_20":348.7,"sma_60":342.55,"sma_120":368.02},{"date":"2025-05-20","open":498,"high":600,"low":440,"close":468,"volume":16842409,"rsi_14":68.86,"sma_20":356.9,"sma_60":344.02,"sma_120":368.39},{"date":"2025-05-21","open":468,"high":523,"low":449,"close":487,"volume":2637201,"rsi_14":68.63,"sma_20":366.15,"sma_60":345.82,"sma_120":369.01},{"date":"2025-05-22","open":478,"high":484,"low":455,"close":463,"volume":1314555,"rsi_14":65.42,"sma_20":374.5,"sma_60":347.15,"sma_120":369.49},{"date":"2025-05-23","open":463,"high":509,"low":455,"close":473,"volume":1727695,"rsi_14":68.4,"sma_20":383.5,"sma_60":348.73,"sma_120":370.13},{"date":"2025-05-26","open":473,"high":478,"low":453,"close":468,"volume":1037524,"rsi_14":67.22,"sma_20":391.5,"sma_60":350.43,"sma_120":370.73},{"date":"2025-05-27","open":455,"high":470,"low":452,"close":464,"volume":675104,"rsi_14":65.71,"sma_20":399.2,"sma_60":352.07,"sma_120":371.23},{"date":"2025-05-28","open":465,"high":508,"low":464,"close":485,"volume":1104323,"rsi_14":66.11,"sma_20":407.8,"sma_60":354.0,"sma_120":371.94},{"date":"2025-05-29","open":500,"high":500,"low":478,"close":497,"volume":637944,"rsi_14":67.83,"sma_20":415.9,"sma_60":356.08,"sma_120":372.82},{"date":"2025-05-30","open":510,"high":527,"low":484,"close":496,"volume":1231078,"rsi_14":67.52,"sma_20":424.15,"sma_60":358.37,"sma_120":373.83},{"date":"2025-06-02","open":492,"high":510,"low":483,"close":491,"volume":1042789,"rsi_14":66.51,"sma_20":432.85,"sma_60":360.55,"sma_120":374.76},{"date":"2025-06-04","open":505,"high":506,"low":461,"close":488,"volume":1065019,"rsi_14":55.32,"sma_20":441.15,"sma_60":362.4,"sma_120":375.76},{"date":"2025-06-05","open":488,"high":504,"low":470,"close":486,"volume":653754,"rsi_14":56.7,"sma_20":448.8,"sma_60":364.23,"sma_120":376.49},{"date":"2025-06-09","open":488,"high":504,"low":480,"close":487,"volume":792912,"rsi_14":64.89,"sma_20":455.7,"sma_60":366.38,"sma_120":377.44},{"date":"2025-06-10","open":493,"high":493,"low":485,"close":488,"volume":306785,"rsi_14":39.26,"sma_20":462.9,"sma_60":368.53,"sma_120":378.42},{"date":"2025-06-11","open":487,"high":555,"low":487,"close":502,"volume":3577122,"rsi_14":63.93,"sma_20":470.7,"sma_60":370.82,"sma_120":379.51},{"date":"2025-06-12","open":503,"high":516,"low":495,"close":504,"volume":733988,"rsi_14":58.1,"sma_20":478.45,"sma_60":373.38,"sma_120":380.96},{"date":"2025-06-13","open":509,"high":527,"low":481,"close":488,"volume":773905,"rsi_14":62.89,"sma_20":480.2,"sma_60":375.67,"sma_120":381.93},{"date":"2025-06-16","open":485,"high":499,"low":450,"close":484,"volume":835789,"rsi_14":56.04,"sma_20":482.25,"sma_60":378.05,"sma_120":382.57},{"date":"2025-06-17","open":480,"high":504,"low":477,"close":481,"volume":648542,"rsi_14":57.3,"sma_20":486.15,"sma_60":380.45,"sma_120":382.94},{"date":"2025-06-18","open":480,"high":490,"low":470,"close":483,"volume":353997,"rsi_14":60.92,"sma_20":484.15,"sma_60":382.83,"sma_120":383.53},{"date":"2025-06-19","open":475,"high":492,"low":475,"close":488,"volume":325992,"rsi_14":52.11,"sma_20":485.15,"sma_60":385.53,"sma_120":383.95},{"date":"2025-06-20","open":488,"high":493,"low":476,"close":488,"volume":403377,"rsi_14":42.37,"sma_20":485.2,"sma_60":388.08,"sma_120":384.48},{"date":"2025-06-23","open":484,"high":504,"low":475,"close":493,"volume":696391,"rsi_14":47.62,"sma_20":486.7,"sma_60":390.88,"sma_120":384.91},{"date":"2025-06-24","open":503,"high":503,"low":490,"close":498,"volume":581488,"rsi_14":55.56,"sma_20":487.95,"sma_60":393.92,"sma_120":385.48},{"date":"2025-06-25","open":505,"high":541,"low":501,"close":516,"volume":1924618,"rsi_14":67.95,"sma_20":490.35,"sma_60":397.17,"sma_120":386.23},{"date":"2025-06-26","open":516,"high":538,"low":506,"close":538,"volume":896778,"rsi_14":76.53,"sma_20":494.05,"sma_60":400.77,"sma_120":387.17},{"date":"2025-06-27","open":549,"high":568,"low":530,"close":561,"volume":1570707,"rsi_14":80.83,"sma_20":497.85,"sma_60":404.72,"sma_120":388.3},{"date":"2025-06-30","open":561,"high":623,"low":533,"close":568,"volume":4083108,"rsi_14":81.75,"sma_20":501.4,"sma_60":409.02,"sma_120":389.6},{"date":"2025-07-01","open":574,"high":584,"low":541,"close":548,"volume":1151982,"rsi_14":67.42,"sma_20":504.0,"sma_60":412.85,"sma_120":390.75},{"date":"2025-07-02","open":560,"high":560,"low":519,"close":545,"volume":746608,"rsi_14":65.41,"sma_20":506.7,"sma_60":416.38,"sma_120":392.03},{"date":"2025-07-03","open":555,"high":560,"low":543,"close":553,"volume":453540,"rsi_14":76.0,"sma_20":509.95,"sma_60":420.22,"sma_120":393.23},{"date":"2025-07-04","open":572,"high":572,"low":522,"close":531,"volume":669158,"rsi_14":66.43,"sma_20":512.2,"sma_60":423.8,"sma_120":394.27},{"date":"2025-07-07","open":531,"high":568,"low":523,"close":551,"volume":435538,"rsi_14":71.88,"sma_20":515.4,"sma_60":427.68,"sma_120":395.57},{"date":"2025-07-08","open":551,"high":557,"low":537,"close":554,"volume":267139,"rsi_14":72.05,"sma_20":518.7,"sma_60":431.73,"sma_120":396.87},{"date":"2025-07-09","open":549,"high":569,"low":547,"close":556,"volume":237159,"rsi_14":71.52,"sma_20":521.4,"sma_60":435.87,"sma_120":398.17},{"date":"2025-07-10","open":553,"high":568,"low":550,"close":556,"volume":322877,"rsi_14":71.52,"sma_20":524.0,"sma_60":440.15,"sma_120":399.48},{"date":"2025-07-11","open":569,"high":577,"low":545,"close":553,"volume":335678,"rsi_14":69.23,"sma_20":527.25,"sma_60":444.32,"sma_120":400.73},{"date":"2025-07-14","open":555,"high":556,"low":545,"close":550,"volume":187755,"rsi_14":66.88,"sma_20":530.55,"sma_60":448.47,"sma_120":402.06},{"date":"2025-07-15","open":558,"high":558,"low":531,"close":545,"volume":446203,"rsi_14":60.28,"sma_20":533.75,"sma_60":452.53,"sma_120":403.2},{"date":"2025-07-16","open":545,"high":556,"low":534,"close":535,"volume":224777,"rsi_14":48.84,"sma_20":536.35,"sma_60":456.4,"sma_120":404.3},{"date":"2025-07-17","open":535,"high":545,"low":527,"close":539,"volume":331130,"rsi_14":40.0,"sma_20":538.9,"sma_60":460.32,"sma_120":405.44},{"date":"2025-07-18","open":534,"high":550,"low":532,"close":545,"volume":316924,"rsi_14":39.45,"sma_20":541.75,"sma_60":464.37,"sma_120":406.68},{"date":"2025-07-21","open":545,"high":549,"low":531,"close":540,"volume":194231,"rsi_14":45.74,"sma_20":544.1,"sma_60":468.43,"sma_120":407.83},{"date":"2025-07-22","open":540,"high":540,"low":516,"close":528,"volume":307390,"rsi_14":41.75,"sma_20":545.6,"sma_60":472.35,"sma_120":409.07},{"date":"2025-07-23","open":528,"high":542,"low":505,"close":521,"volume":223201,"rsi_14":34.31,"sma_20":545.85,"sma_60":475.9,"sma_120":410.25},{"date":"2025-07-24","open":521,"high":530,"low":490,"close":497,"volume":444134,"rsi_14":33.65,"sma_20":543.8,"sma_60":479.02,"sma_120":411.25},{"date":"2025-07-25","open":503,"high":516,"low":498,"close":506,"volume":170528,"rsi_14":25.81,"sma_20":541.05,"sma_60":482.23,"sma_120":412.28},{"date":"2025-07-28","open":511,"high":589,"low":504,"close":512,"volume":5550660,"rsi_14":28.12,"sma_20":538.25,"sma_60":485.18,"sma_120":413.43},{"date":"2025-07-29","open":506,"high":518,"low":480,"close":504,"volume":670378,"rsi_14":24.51,"sma_20":536.05,"sma_60":488.07,"sma_120":414.62},{"date":"2025-07-30","open":504,"high":513,"low":489,"close":490,"volume":417388,"rsi_14":21.55,"sma_20":533.3,"sma_60":490.95,"sma_120":415.7},{"date":"2025-07-31","open":490,"high":504,"low":489,"close":494,"volume":153985,"rsi_14":24.79,"sma_20":530.35,"sma_60":493.82,"sma_120":416.79},{"date":"2025-08-01","open":495,"high":495,"low":480,"close":491,"volume":407309,"rsi_14":24.79,"sma_20":528.35,"sma_60":496.45,"sma_120":417.76},{"date":"2025-08-04","open":480,"high":498,"low":480,"close":494,"volume":74250,"rsi_14":27.83,"sma_20":525.5,"sma_60":498.87,"sma_120":418.75},{"date":"2025-08-05","open":498,"high":498,"low":482,"close":483,"volume":184429,"rsi_14":27.59,"sma_20":521.95,"sma_60":501.18,"sma_120":419.67},{"date":"2025-08-06","open":483,"high":498,"low":477,"close":489,"volume":250833,"rsi_14":28.81,"sma_20":518.6,"sma_60":503.57,"sma_120":420.67},{"date":"2025-08-07","open":487,"high":490,"low":470,"close":472,"volume":176216,"rsi_14":21.71,"sma_20":514.4,"sma_60":505.62,"sma_120":421.43},{"date":"2025-08-08","open":479,"high":481,"low":461,"close":471,"volume":160119,"rsi_14":22.4,"sma_20":510.3,"sma_60":505.92,"sma_120":422.18},{"date":"2025-08-11","open":472,"high":483,"low":459,"close":465,"volume":213304,"rsi_14":23.53,"sma_20":506.05,"sma_60":506.28,"sma_120":422.9},{"date":"2025-08-12","open":465,"high":472,"low":451,"close":472,"volume":277540,"rsi_14":29.41,"sma_20":502.4,"sma_60":507.43,"sma_120":423.75},{"date":"2025-08-13","open":472,"high":472,"low":450,"close":469,"volume":269026,"rsi_14":35.71,"sma_20":499.1,"sma_60":506.53,"sma_120":424.54},{"date":"2025-08-14","open":474,"high":521,"low":465,"close":475,"volume":1677663,"rsi_14":33.68,"sma_20":495.9,"sma_60":506.65,"sma_120":425.33},{"date":"2025-08-18","open":483,"high":495,"low":455,"close":475,"volume":413934,"rsi_14":29.21,"sma_20":492.4,"sma_60":506.45,"sma_120":426.13},{"date":"2025-08-19","open":475,"high":495,"low":471,"close":492,"volume":233732,"rsi_14":43.88,"sma_20":490.0,"sma_60":506.93,"sma_120":427.04},{"date":"2025-08-20","open":493,"high":505,"low":481,"close":495,"volume":158794,"rsi_14":52.87,"sma_20":488.35,"sma_60":507.3,"sma_120":428.02},{"date":"2025-08-21","open":491,"high":508,"low":488,"close":490,"volume":88401,"rsi_14":47.73,"sma_20":486.8,"sma_60":507.67,"sma_120":429.05},{"date":"2025-08-22","open":490,"high":498,"low":475,"close":486,"volume":126153,"rsi_14":47.19,"sma_20":486.25,"sma_60":508.03,"sma_120":430.05},{"date":"2025-08-25","open":488,"high":489,"low":475,"close":481,"volume":54862,"rsi_14":42.86,"sma_20":485.0,"sma_60":507.97,"sma_120":430.98},{"date":"2025-08-26","open":493,"high":493,"low":451,"close":475,"volume":110360,"rsi_14":45.35,"sma_20":483.15,"sma_60":507.6,"sma_120":431.84},{"date":"2025-08-27","open":484,"high":484,"low":461,"close":473,"volume":131055,"rsi_14":40.24,"sma_20":481.6,"sma_60":507.22,"sma_120":432.79},{"date":"2025-08-28","open":473,"high":473,"low":464,"close":470,"volume":65834,"rsi_14":48.53,"sma_20":480.6,"sma_60":506.87,"sma_120":433.71},{"date":"2025-08-29","open":470,"high":470,"low":460,"close":465,"volume":91560,"rsi_14":45.83,"sma_20":479.15,"sma_60":506.48,"sma_120":434.44},{"date":"2025-09-01","open":466,"high":466,"low":458,"close":464,"volume":48576,"rsi_14":49.25,"sma_20":477.8,"sma_60":506.12,"sma_120":435.18},{"date":"2025-09-02","open":466,"high":473,"low":460,"close":466,"volume":57919,"rsi_14":45.16,"sma_20":476.4,"sma_60":505.77,"sma_120":436.07},{"date":"2025-09-03","open":474,"high":474,"low":448,"close":448,"volume":201666,"rsi_14":36.36,"sma_20":474.65,"sma_60":505.1,"sma_120":436.82},{"date":"2025-09-04","open":450,"high":458,"low":426,"close":449,"volume":181254,"rsi_14":31.94,"sma_20":472.65,"sma_60":504.22,"sma_120":437.52},{"date":"2025-09-05","open":459,"high":459,"low":435,"close":445,"volume":83814,"rsi_14":30.26,"sma_20":471.3,"sma_60":503.23,"sma_120":438.31},{"date":"2025-09-08","open":440,"high":445,"low":418,"close":428,"volume":205873,"rsi_14":7.89,"sma_20":469.15,"sma_60":502.23,"sma_120":438.95},{"date":"2025-09-09","open":438,"high":438,"low":411,"close":425,"volume":111022,"rsi_14":3.95,"sma_20":467.15,"sma_60":501.25,"sma_120":439.65},{"date":"2025-09-10","open":425,"high":444,"low":422,"close":429,"volume":224464,"rsi_14":9.33,"sma_20":465.0,"sma_60":500.38,"sma_120":440.42},{"date":"2025-09-11","open":430,"high":438,"low":426,"close":434,"volume":103877,"rsi_14":15.79,"sma_20":463.25,"sma_60":499.57,"sma_120":441.2},{"date":"2025-09-12","open":432,"high":449,"low":431,"close":445,"volume":114083,"rsi_14":28.05,"sma_20":461.75,"sma_60":498.85,"sma_120":442.19},{"date":"2025-09-15","open":445,"high":445,"low":427,"close":430,"volume":117588,"rsi_14":25.27,"sma_20":459.5,"sma_60":497.88,"sma_120":442.98},{"date":"2025-09-16","open":436,"high":437,"low":421,"close":427,"volume":98369,"rsi_14":25.0,"sma_20":456.25,"sma_60":496.78,"sma_120":443.83},{"date":"2025-09-17","open":439,"high":439,"low":412,"close":428,"volume":215938,"rsi_14":26.67,"sma_20":452.9,"sma_60":495.62,"sma_120":444.77},{"date":"2025-09-18","open":415,"high":433,"low":410,"close":420,"volume":188988,"rsi_14":25.81,"sma_20":449.4,"sma_60":494.02,"sma_120":445.59},{"date":"2025-09-19","open":420,"high":426,"low":416,"close":417,"volume":49688,"rsi_14":25.26,"sma_20":445.95,"sma_60":492.0,"sma_120":446.38},{"date":"2025-09-22","open":420,"high":420,"low":392,"close":410,"volume":387466,"rsi_14":22.0,"sma_20":442.4,"sma_60":489.48,"sma_120":447.1},{"date":"2025-09-23","open":410,"high":414,"low":386,"close":400,"volume":214046,"rsi_14":23.91,"sma_20":438.65,"sma_60":486.68,"sma_120":447.85},{"date":"2025-09-24","open":400,"high":413,"low":390,"close":407,"volume":288794,"rsi_14":28.57,"sma_20":435.35,"sma_60":484.33,"sma_120":448.59},{"date":"2025-09-25","open":415,"high":418,"low":404,"close":404,"volume":137888,"rsi_14":28.87,"sma_20":432.05,"sma_60":481.98,"sma_120":449.18},{"date":"2025-09-26","open":404,"high":413,"low":392,"close":411,"volume":81376,"rsi_14":40.23,"sma_20":429.35,"sma_60":479.62,"sma_120":449.92},{"date":"2025-09-29","open":411,"high":412,"low":400,"close":407,"volume":134251,"rsi_14":39.77,"sma_20":426.5,"sma_60":477.55,"sma_120":450.68},{"date":"2025-09-30","open":407,"high":407,"low":390,"close":391,"volume":124692,"rsi_14":31.0,"sma_20":422.75,"sma_60":474.88,"sma_120":451.28},{"date":"2025-10-01","open":400,"high":407,"low":391,"close":404,"volume":97820,"rsi_14":36.11,"sma_20":420.55,"sma_60":472.38,"sma_120":452.06},{"date":"2025-10-02","open":393,"high":415,"low":390,"close":409,"volume":253209,"rsi_14":32.35,"sma_20":418.55,"sma_60":469.93,"sma_120":452.9},{"date":"2025-10-10","open":405,"high":409,"low":396,"close":406,"volume":89864,"rsi_14":36.67,"sma_20":416.6,"sma_60":467.43,"sma_120":453.79},{"date":"2025-10-13","open":406,"high":406,"low":368,"close":394,"volume":417066,"rsi_14":33.33,"sma_20":414.9,"sma_60":464.78,"sma_120":454.55},{"date":"2025-10-14","open":394,"high":403,"low":371,"close":380,"volume":182385,"rsi_14":28.57,"sma_20":412.65,"sma_60":461.95,"sma_120":455.21},{"date":"2025-10-15","open":380,"high":387,"low":371,"close":380,"volume":110322,"rsi_14":30.77,"sma_20":410.2,"sma_60":459.2,"sma_120":455.87},{"date":"2025-10-16","open":380,"high":395,"low":380,"close":387,"volume":84890,"rsi_14":36.11,"sma_20":407.85,"sma_60":456.73,"sma_120":456.57},{"date":"2025-10-17","open":387,"high":426,"low":387,"close":415,"volume":661236,"rsi_14":51.94,"sma_20":406.35,"sma_60":454.67,"sma_120":457.49},{"date":"2025-10-20","open":427,"high":427,"low":408,"close":408,"volume":231492,"rsi_14":53.17,"sma_20":405.25,"sma_60":452.38,"sma_120":458.38},{"date":"2025-10-21","open":408,"high":413,"low":400,"close":403,"volume":165297,"rsi_14":48.39,"sma_20":404.05,"sma_60":450.1,"sma_120":459.27},{"date":"2025-10-22","open":408,"high":409,"low":384,"close":403,"volume":105048,"rsi_14":49.59,"sma_20":402.8,"sma_60":448.02,"sma_120":460.18},{"date":"2025-10-23","open":403,"high":407,"low":398,"close":403,"volume":30987,"rsi_14":46.49,"sma_20":401.95,"sma_60":446.05,"sma_120":460.98},{"date":"2025-10-24","open":399,"high":402,"low":387,"close":390,"volume":118652,"rsi_14":43.09,"sma_20":400.6,"sma_60":444.27,"sma_120":461.64},{"date":"2025-10-27","open":405,"high":406,"low":376,"close":397,"volume":212720,"rsi_14":52.63,"sma_20":399.95,"sma_60":442.45,"sma_120":462.34},{"date":"2025-10-28","open":396,"high":402,"low":385,"close":387,"volume":183354,"rsi_14":42.34,"sma_20":399.3,"sma_60":440.37,"sma_120":462.77},{"date":"2025-10-29","open":384,"high":390,"low":381,"close":384,"volume":91877,"rsi_14":38.53,"sma_20":398.15,"sma_60":438.37,"sma_120":463.22},{"date":"2025-10-30","open":384,"high":385,"low":370,"close":376,"volume":160840,"rsi_14":36.84,"sma_20":396.75,"sma_60":436.47,"sma_120":463.71},{"date":"2025-10-31","open":372,"high":375,"low":334,"close":355,"volume":1153064,"rsi_14":34.15,"sma_20":393.95,"sma_60":434.15,"sma_120":463.98},{"date":"2025-11-03","open":355,"high":355,"low":323,"close":338,"volume":1152943,"rsi_14":33.33,"sma_20":390.5,"sma_60":431.6,"sma_120":464.02},{"date":"2025-11-04","open":338,"high":359,"low":338,"close":340,"volume":137231,"rsi_14":34.38,"sma_20":387.95,"sma_60":429.03,"sma_120":463.95},{"date":"2025-11-05","open":340,"high":355,"low":324,"close":347,"volume":221603,"rsi_14":34.38,"sma_20":385.1,"sma_60":426.77,"sma_120":463.98},{"date":"2025-11-06","open":345,"high":359,"low":338,"close":341,"volume":175794,"rsi_14":15.09,"sma_20":381.7,"sma_60":424.3,"sma_120":463.93},{"date":"2025-11-07","open":338,"high":348,"low":336,"close":336,"volume":56383,"rsi_14":15.38,"sma_20":378.2,"sma_60":422.03,"sma_120":463.82},{"date":"2025-11-10","open":336,"high":336,"low":326,"close":336,"volume":229822,"rsi_14":16.16,"sma_20":375.3,"sma_60":419.78,"sma_120":462.85},{"date":"2025-11-11","open":349,"high":350,"low":326,"close":330,"volume":138584,"rsi_14":15.24,"sma_20":372.8,"sma_60":417.53,"sma_120":461.91},{"date":"2025-11-12","open":331,"high":345,"low":330,"close":337,"volume":220151,"rsi_14":20.54,"sma_20":370.65,"sma_60":415.28,"sma_120":461.36},{"date":"2025-11-13","open":333,"high":347,"low":333,"close":339,"volume":62539,"rsi_14":24.75,"sma_20":368.25,"sma_60":413.12,"sma_120":459.82},{"date":"2025-11-14","open":330,"high":342,"low":329,"close":332,"volume":85826,"rsi_14":17.82,"sma_20":364.1,"sma_60":410.73,"sma_120":458.69},{"date":"2025-11-17","open":332,"high":371,"low":332,"close":347,"volume":687633,"rsi_14":31.13,"sma_20":361.05,"sma_60":408.6,"sma_120":457.52},{"date":"2025-11-18","open":361,"high":361,"low":336,"close":343,"volume":151956,"rsi_14":30.84,"sma_20":358.05,"sma_60":406.12,"sma_120":456.52},{"date":"2025-11-19","open":343,"high":357,"low":343,"close":351,"volume":102962,"rsi_14":38.32,"sma_20":355.45,"sma_60":403.72,"sma_120":455.51},{"date":"2025-11-20","open":351,"high":369,"low":351,"close":364,"volume":123643,"rsi_14":54.55,"sma_20":353.5,"sma_60":401.62,"sma_120":454.64},{"date":"2025-11-21","open":365,"high":375,"low":343,"close":348,"volume":169924,"rsi_14":55.1,"sma_20":351.4,"sma_60":399.32,"sma_120":453.68},{"date":"2025-11-24","open":355,"high":375,"low":348,"close":358,"volume":111706,"rsi_14":58.49,"sma_20":349.45,"sma_60":397.27,"sma_120":452.62},{"date":"2025-11-25","open":358,"high":360,"low":347,"close":351,"volume":59780,"rsi_14":51.89,"sma_20":347.65,"sma_60":395.2,"sma_120":451.4},{"date":"2025-11-26","open":353,"high":355,"low":348,"close":352,"volume":94252,"rsi_14":55.45,"sma_20":346.05,"sma_60":393.18,"sma_120":450.2},{"date":"2025-11-27","open":356,"high":356,"low":350,"close":353,"volume":107835,"rsi_14":58.76,"sma_20":344.9,"sma_60":391.23,"sma_120":449.05},{"date":"2025-11-28","open":353,"high":362,"low":353,"close":354,"volume":100133,"rsi_14":59.18,"sma_20":344.85,"sma_60":389.38,"sma_120":447.93},{"date":"2025-12-01","open":364,"high":364,"low":345,"close":349,"volume":85437,"rsi_14":59.79,"sma_20":345.4,"sma_60":387.47,"sma_120":446.79},{"date":"2025-12-02","open":352,"high":360,"low":340,"close":347,"volume":300725,"rsi_14":55.43,"sma_20":345.75,"sma_60":385.48,"sma_120":445.62},{"date":"2025-12-03","open":347,"high":355,"low":346,"close":349,"volume":90730,"rsi_14":55.43,"sma_20":345.85,"sma_60":383.83,"sma_120":444.47},{"date":"2025-12-04","open":349,"high":360,"low":338,"close":339,"volume":218432,"rsi_14":53.68,"sma_20":345.75,"sma_60":382.0,"sma_120":443.11},{"date":"2025-12-05","open":343,"high":383,"low":341,"close":348,"volume":693811,"rsi_14":50.56,"sma_20":346.35,"sma_60":380.38,"sma_120":441.81},{"date":"2025-12-08","open":357,"high":360,"low":348,"close":353,"volume":116658,"rsi_14":55.56,"sma_20":347.2,"sma_60":379.13,"sma_120":440.68},{"date":"2025-12-09","open":353,"high":355,"low":343,"close":347,"volume":57391,"rsi_14":47.73,"sma_20":348.05,"sma_60":377.83,"sma_120":439.54},{"date":"2025-12-10","open":349,"high":352,"low":343,"close":346,"volume":69637,"rsi_14":38.16,"sma_20":348.5,"sma_60":376.45,"sma_120":438.42},{"date":"2025-12-11","open":351,"high":351,"low":342,"close":349,"volume":108442,"rsi_14":50.79,"sma_20":349.0,"sma_60":375.03,"sma_120":437.3},{"date":"2025-12-12","open":347,"high":347,"low":337,"close":338,"volume":145713,"rsi_14":34.38,"sma_20":349.3,"sma_60":373.25,"sma_120":436.05},{"date":"2025-12-15","open":338,"high":342,"low":336,"close":336,"volume":123978,"rsi_14":37.29,"sma_20":348.75,"sma_60":371.68,"sma_120":434.78},{"date":"2025-12-16","open":336,"high":351,"low":335,"close":338,"volume":95877,"rsi_14":38.33,"sma_20":348.5,"sma_60":370.2,"sma_120":433.49},{"date":"2025-12-17","open":338,"high":354,"low":338,"close":350,"volume":90043,"rsi_14":47.89,"sma_20":348.45,"sma_60":368.9,"sma_120":432.26},{"date":"2025-12-18","open":351,"high":352,"low":339,"close":345,"volume":44636,"rsi_14":44.0,"sma_20":347.5,"sma_60":367.65,"sma_120":430.83},{"date":"2025-12-19","open":345,"high":349,"low":338,"close":347,"volume":41753,"rsi_14":48.61,"sma_20":347.45,"sma_60":366.48,"sma_120":429.24},{"date":"2025-12-22","open":347,"high":347,"low":339,"close":339,"volume":58286,"rsi_14":44.87,"sma_20":346.5,"sma_60":365.3,"sma_120":427.39},{"date":"2025-12-23","open":354,"high":354,"low":334,"close":334,"volume":146594,"rsi_14":40.74,"sma_20":345.65,"sma_60":364.2,"sma_120":425.44},{"date":"2025-12-24","open":337,"high":341,"low":336,"close":338,"volume":133157,"rsi_14":49.33,"sma_20":344.95,"sma_60":363.05,"sma_120":423.69},{"date":"2025-12-26","open":382,"high":383,"low":338,"close":338,"volume":1799122,"rsi_14":42.42,"sma_20":344.2,"sma_60":361.95,"sma_120":421.97},{"date":"2025-12-29","open":340,"high":354,"low":323,"close":338,"volume":274952,"rsi_14":37.7,"sma_20":343.4,"sma_60":360.73,"sma_120":420.18},{"date":"2025-12-30","open":338,"high":343,"low":335,"close":337,"volume":129476,"rsi_14":41.07,"sma_20":342.8,"sma_60":359.57,"sma_120":418.56},{"date":"2026-01-02","open":347,"high":348,"low":336,"close":337,"volume":157577,"rsi_14":41.82,"sma_20":342.3,"sma_60":358.67,"sma_120":416.77},{"date":"2026-01-05","open":337,"high":354,"low":333,"close":343,"volume":168741,"rsi_14":44.83,"sma_20":342.0,"sma_60":357.65,"sma_120":415.02},{"date":"2026-01-06","open":346,"high":347,"low":336,"close":343,"volume":144822,"rsi_14":55.32,"sma_20":342.2,"sma_60":356.55,"sma_120":413.24},{"date":"2026-01-07","open":340,"high":359,"low":335,"close":340,"volume":322151,"rsi_14":54.17,"sma_20":341.8,"sma_60":355.45,"sma_120":411.44},{"date":"2026-01-08","open":337,"high":337,"low":312,"close":332,"volume":371050,"rsi_14":44.44,"sma_20":340.75,"sma_60":354.42,"sma_120":409.6},{"date":"2026-01-09","open":332,"high":334,"low":325,"close":332,"volume":103821,"rsi_14":28.57,"sma_20":340.0,"sma_60":353.62,"sma_120":407.78},{"date":"2026-01-12","open":329,"high":341,"low":323,"close":330,"volume":191469,"rsi_14":30.77,"sma_20":339.2,"sma_60":352.78,"sma_120":405.99},{"date":"2026-01-13","open":330,"high":341,"low":320,"close":336,"volume":312860,"rsi_14":37.21,"sma_20":338.55,"sma_60":351.93,"sma_120":404.33},{"date":"2026-01-14","open":336,"high":338,"low":324,"close":334,"volume":96210,"rsi_14":43.24,"sma_20":338.35,"sma_60":350.58,"sma_120":402.62},{"date":"2026-01-15","open":332,"high":336,"low":326,"close":334,"volume":69446,"rsi_14":50.0,"sma_20":338.25,"sma_60":349.35,"sma_120":400.87},{"date":"2026-01-16","open":336,"high":336,"low":320,"close":321,"volume":218182,"rsi_14":29.27,"sma_20":337.4,"sma_60":347.98,"sma_120":399.04},{"date":"2026-01-19","open":322,"high":323,"low":318,"close":318,"volume":99667,"rsi_14":27.27,"sma_20":334.6,"sma_60":345.2,"sma_120":397.29},{"date":"2026-01-20","open":318,"high":326,"low":315,"close":318,"volume":211753,"rsi_14":27.91,"sma_20":333.15,"sma_60":344.0,"sma_120":395.6},{"date":"2026-01-21","open":318,"high":324,"low":316,"close":318,"volume":209114,"rsi_14":27.91,"sma_20":332.1,"sma_60":342.68,"sma_120":394.11},{"date":"2026-01-22","open":318,"high":330,"low":318,"close":319,"volume":155396,"rsi_14":18.42,"sma_20":331.35,"sma_60":341.55,"sma_120":392.55},{"date":"2026-01-23","open":319,"high":339,"low":313,"close":325,"volume":213034,"rsi_14":29.55,"sma_20":330.7,"sma_60":340.57,"sma_120":390.99},{"date":"2026-01-26","open":325,"high":326,"low":317,"close":318,"volume":169931,"rsi_14":27.08,"sma_20":329.7,"sma_60":339.6,"sma_120":389.44},{"date":"2026-01-27","open":318,"high":331,"low":318,"close":324,"volume":194222,"rsi_14":41.3,"sma_20":329.0,"sma_60":339.08,"sma_120":388.06},{"date":"2026-01-28","open":321,"high":337,"low":313,"close":323,"volume":425420,"rsi_14":40.43,"sma_20":328.3,"sma_60":338.83,"sma_120":386.63},{"date":"2026-01-29","open":324,"high":326,"low":321,"close":324,"volume":59102,"rsi_14":43.48,"sma_20":327.65,"sma_60":338.57,"sma_120":385.24},{"date":"2026-01-30","open":324,"high":326,"low":314,"close":314,"volume":146458,"rsi_14":28.0,"sma_20":326.2,"sma_60":338.02,"sma_120":383.74},{"date":"2026-02-02","open":312,"high":315,"low":301,"close":302,"volume":232461,"rsi_14":23.33,"sma_20":324.15,"sma_60":337.37,"sma_120":382.23},{"date":"2026-02-03","open":302,"high":304,"low":297,"close":299,"volume":224788,"rsi_14":22.22,"sma_20":322.1,"sma_60":336.75,"sma_120":380.65},{"date":"2026-02-04","open":299,"high":340,"low":299,"close":305,"volume":1310180,"rsi_14":35.71,"sma_20":320.75,"sma_60":336.48,"sma_120":379.26},{"date":"2026-02-05","open":308,"high":396,"low":305,"close":396,"volume":8730307,"rsi_14":75.51,"sma_20":323.95,"sma_60":337.48,"sma_120":378.63},{"date":"2026-02-06","open":336,"high":354,"low":303,"close":325,"volume":10940441,"rsi_14":51.63,"sma_20":323.7,"sma_60":337.4,"sma_120":377.47},{"date":"2026-02-09","open":340,"high":373,"low":311,"close":316,"volume":3050290,"rsi_14":49.55,"sma_20":322.7,"sma_60":337.05,"sma_120":376.17},{"date":"2026-02-10","open":322,"high":330,"low":309,"close":310,"volume":976810,"rsi_14":48.26,"sma_20":321.5,"sma_60":336.57,"sma_120":374.84},{"date":"2026-02-11","open":314,"high":332,"low":301,"close":316,"volume":1251930,"rsi_14":49.36,"sma_20":320.6,"sma_60":336.3,"sma_120":373.52},{"date":"2026-02-12","open":326,"high":340,"low":316,"close":323,"volume":1678211,"rsi_14":49.58,"sma_20":320.7,"sma_60":335.9,"sma_120":372.25},{"date":"2026-02-13","open":319,"high":330,"low":314,"close":322,"volume":863469,"rsi_14":50.87,"sma_20":320.75,"sma_60":335.55,"sma_120":370.83},{"date":"2026-02-19","open":312,"high":317,"low":284,"close":297,"volume":1317345,"rsi_14":44.58,"sma_20":319.7,"sma_60":334.65,"sma_120":369.18},{"date":"2026-02-20","open":297,"high":297,"low":269,"close":280,"volume":1420457,"rsi_14":41.89,"sma_20":317.8,"sma_60":333.25,"sma_120":367.43},{"date":"2026-02-23","open":279,"high":279,"low":254,"close":254,"volume":1232089,"rsi_14":37.93,"sma_20":314.6,"sma_60":331.68,"sma_120":365.5},{"date":"2026-02-24","open":252,"high":271,"low":247,"close":263,"volume":1490315,"rsi_14":41.18,"sma_20":311.8,"sma_60":330.1,"sma_120":363.68},{"date":"2026-02-25","open":264,"high":341,"low":264,"close":341,"volume":11360064,"rsi_14":55.49,"sma_20":312.6,"sma_60":329.93,"sma_120":362.57},{"date":"2026-02-26","open":337,"high":346,"low":292,"close":293,"volume":5673505,"rsi_14":49.25,"sma_20":311.35,"sma_60":328.42,"sma_120":359.82},{"date":"2026-02-27","open":293,"high":363,"low":293,"close":304,"volume":6543317,"rsi_14":49.88,"sma_20":310.35,"sma_60":328.13,"sma_120":359.68},{"date":"2026-03-03","open":2880,"high":2990,"low":2710,"close":2750,"volume":217765,"rsi_14":32.36,"sma_20":307.95,"sma_60":326.82,"sma_120":358.1},{"date":"2026-03-04","open":2670,"high":2740,"low":2390,"close":2660,"volume":113819,"rsi_14":39.5,"sma_20":305.05,"sma_60":325.43,"sma_120":356.45},{"date":"2026-03-05","open":2650,"high":2790,"low":2600,"close":2710,"volume":69621,"rsi_14":41.88,"sma_20":302.9,"sma_60":324.17,"sma_120":354.82},{"date":"2026-03-06","open":2690,"high":2780,"low":2560,"close":2710,"volume":50538,"rsi_14":42.8,"sma_20":301.35,"sma_60":322.87,"sma_120":353.35},{"date":"2026-03-09","open":2640,"high":2680,"low":2500,"close":2570,"volume":37103,"rsi_14":39.43,"sma_20":299.25,"sma_60":321.5,"sma_120":351.75},{"date":"2026-03-10","open":2550,"high":2690,"low":2500,"close":2620,"volume":89796,"rsi_14":38.99,"sma_20":297.1,"sma_60":320.07,"sma_120":350.23},{"date":"2026-03-11","open":2650,"high":3400,"low":2580,"close":2710,"volume":1513400,"rsi_14":41.05,"sma_20":290.85,"sma_60":318.7,"sma_120":348.92},{"date":"2026-03-12","open":2800,"high":3030,"low":2720,"close":2840,"volume":149539,"rsi_14":47.62,"sma_20":288.8,"sma_60":317.65,"sma_120":347.74},{"date":"2026-03-13","open":2480,"high":3280,"low":2470,"close":3140,"volume":691952,"rsi_14":55.94,"sma_20":288.7,"sma_60":317.12,"sma_120":346.78},{"date":"2026-03-16","open":3150,"high":3260,"low":2840,"close":2880,"volume":250147,"rsi_14":55.94,"sma_20":287.6,"sma_60":315.82,"sma_120":344.53},{"date":"2026-03-17","open":2960,"high":3010,"low":2740,"close":2870,"volume":181723,"rsi_14":54.32,"sma_20":286.15,"sma_60":315.25,"sma_120":344.25},{"date":"2026-03-18","open":2870,"high":2970,"low":2740,"close":2880,"volume":100694,"rsi_14":36.82,"sma_20":284.4,"sma_60":314.45,"sma_120":343.07},{"date":"2026-03-19","open":2810,"high":2950,"low":2770,"close":2790,"volume":74947,"rsi_14":45.68,"sma_20":282.25,"sma_60":313.47,"sma_120":341.83},{"date":"2026-03-20","open":2830,"high":3160,"low":2760,"close":3000,"volume":179304,"rsi_14":48.84,"sma_20":282.4,"sma_60":312.63,"sma_120":340.77},{"date":"2026-03-23","open":3060,"high":3170,"low":2890,"close":2930,"volume":85674,"rsi_14":56.0,"sma_20":283.05,"sma_60":311.77,"sma_120":339.71},{"date":"2026-03-24","open":3100,"high":3100,"low":2890,"close":2890,"volume":57764,"rsi_14":57.93,"sma_20":284.8,"sma_60":310.8,"sma_120":338.64},{"date":"2026-03-25","open":2980,"high":3020,"low":2710,"close":2930,"volume":103720,"rsi_14":57.64,"sma_20":286.3,"sma_60":310.03,"sma_120":337.67},{"date":"2026-03-26","open":2940,"high":2940,"low":2830,"close":2870,"volume":47755,"rsi_14":55.33,"sma_20":283.6,"sma_60":309.25,"sma_120":336.73},{"date":"2026-03-27","open":2870,"high":3400,"low":2730,"close":3020,"volume":410607,"rsi_14":64.9,"sma_20":284.05,"sma_60":308.65,"sma_120":335.85},{"date":"2026-03-30","open":3040,"high":3870,"low":2920,"close":2970,"volume":834120,"rsi_14":61.59,"sma_20":283.7,"sma_60":307.97,"sma_120":334.96},{"date":"2026-03-31","open":3120,"high":3280,"low":2980,"close":3200,"volume":276218,"rsi_14":64.85,"sma_20":285.95,"sma_60":307.67,"sma_120":334.2},{"date":"2026-04-01","open":3341,"high":3411,"low":3010,"close":3080,"volume":133393,"rsi_14":56.97,"sma_20":288.0,"sma_60":307.17,"sma_120":333.37},{"date":"2026-04-02","open":3080,"high":3110,"low":2980,"close":3020,"volume":77760,"rsi_14":45.71,"sma_20":289.55,"sma_60":306.58,"sma_120":332.62},{"date":"2026-04-03","open":3020,"high":3450,"low":2960,"close":3330,"volume":650558,"rsi_14":65.52,"sma_20":292.65,"sma_60":306.42,"sma_120":332.03},{"date":"2026-04-06","open":3410,"high":4320,"low":3390,"close":4040,"volume":2572488,"rsi_14":77.21,"sma_20":300.0,"sma_60":307.43,"sma_120":331.99},{"date":"2026-04-07","open":3940,"high":4030,"low":3500,"close":3570,"volume":581183,"rsi_14":63.22,"sma_20":304.75,"sma_60":307.72,"sma_120":331.58},{"date":"2026-04-08","open":3640,"high":3930,"low":3440,"close":3720,"volume":573519,"rsi_14":67.42,"sma_20":309.8,"sma_60":308.38,"sma_120":331.4},{"date":"2026-04-09","open":3740,"high":3840,"low":3540,"close":3720,"volume":165509,"rsi_14":64.63,"sma_20":314.2,"sma_60":309.05,"sma_120":331.33},{"date":"2026-04-10","open":3850,"high":4010,"low":3730,"close":3960,"volume":356589,"rsi_14":69.58,"sma_20":318.3,"sma_60":310.15,"sma_120":331.47},{"date":"2026-04-13","open":3950,"high":4130,"low":3750,"close":3860,"volume":211498,"rsi_14":68.03,"sma_20":323.2,"sma_60":310.98,"sma_120":331.46},{"date":"2026-04-14","open":3870,"high":3880,"low":3700,"close":3800,"volume":140784,"rsi_14":66.05,"sma_20":327.85,"sma_60":311.75,"sma_120":331.17},{"date":"2026-04-15","open":3810,"high":3810,"low":3600,"close":3660,"volume":131978,"rsi_14":64.16,"sma_20":331.75,"sma_60":312.28,"sma_120":330.82},{"date":"2026-04-16","open":3710,"high":3960,"low":3670,"close":3710,"volume":155528,"rsi_14":62.83,"sma_20":336.35,"sma_60":313.12,"sma_120":330.55},{"date":"2026-04-17","open":3750,"high":3750,"low":3510,"close":3600,"volume":96696,"rsi_14":61.45,"sma_20":339.35,"sma_60":313.82,"sma_120":330.19},{"date":"2026-04-20","open":3600,"high":3610,"low":3500,"close":3520,"volume":67498,"rsi_14":56.15,"sma_20":342.3,"sma_60":314.38,"sma_120":329.77},{"date":"2026-04-21","open":3520,"high":3640,"low":3430,"close":3440,"volume":49843,"rsi_14":57.25,"sma_20":345.05,"sma_60":314.82,"sma_120":329.38},{"date":"2026-04-22","open":3440,"high":3710,"low":3410,"close":3450,"volume":80026,"rsi_14":58.57,"sma_20":347.65,"sma_60":315.25,"sma_120":328.95},{"date":"2026-04-23","open":3420,"high":3490,"low":3260,"close":3310,"volume":98154,"rsi_14":49.57,"sma_20":349.85,"sma_60":315.35,"sma_120":328.48},{"date":"2026-04-24","open":3320,"high":3700,"low":3310,"close":3420,"volume":107268,"rsi_14":32.18,"sma_20":351.85,"sma_60":315.75,"sma_120":328.13},{"date":"2026-04-27","open":3420,"high":3590,"low":3200,"close":3300,"volume":95029,"rsi_14":40.29,"sma_20":353.5,"sma_60":315.85,"sma_120":327.75},{"date":"2026-04-28","open":3300,"high":3320,"low":3180,"close":3200,"volume":59862,"rsi_14":30.6,"sma_20":353.5,"sma_60":315.8,"sma_120":327.46},{"date":"2026-04-29","open":3220,"high":3390,"low":3190,"close":3210,"volume":82135,"rsi_14":31.11,"sma_20":354.2,"sma_60":315.75,"sma_120":327.16},{"date":"2026-04-30","open":3250,"high":3400,"low":3200,"close":3360,"volume":98174,"rsi_14":35.0,"sma_20":343.95,"sma_60":344.28,"sma_120":314.84},{"date":"2026-05-04","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":28.45,"sma_20":356.05,"sma_60":316.68,"sma_120":327.19},{"date":"2026-05-06","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":30.0,"sma_20":352.65,"sma_60":317.3,"sma_120":327.15},{"date":"2026-05-07","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":34.38,"sma_20":351.6,"sma_60":317.82,"sma_120":327.15},{"date":"2026-05-08","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":30.77,"sma_20":349.8,"sma_60":316.82,"sma_120":327.15},{"date":"2026-05-11","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":35.0,"sma_20":348.0,"sma_60":317.0,"sma_120":327.2},{"date":"2026-05-12","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":38.89,"sma_20":345.0,"sma_60":317.33,"sma_120":327.19},{"date":"2026-05-13","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":43.75,"sma_20":342.5,"sma_60":317.77,"sma_120":327.17},{"date":"2026-05-14","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":42.86,"sma_20":340.3,"sma_60":318.1,"sma_120":327.2},{"date":"2026-05-15","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":55.1,"sma_20":338.8,"sma_60":318.32,"sma_120":327.11},{"date":"2026-05-18","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":42.11,"sma_20":337.05,"sma_60":318.55,"sma_120":327.05},{"date":"2026-05-19","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":61.54,"sma_20":335.85,"sma_60":319.2,"sma_120":326.93},{"date":"2026-05-20","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":100.0,"sma_20":335.05,"sma_60":320.13,"sma_120":326.69},{"date":"2026-05-21","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":100.0,"sma_20":334.65,"sma_60":321.5,"sma_120":326.59},{"date":"2026-05-22","open":3360,"high":3360,"low":3360,"close":3360,"volume":0,"rsi_14":100.0,"sma_20":3342.0,"sma_60":3086.47,"sma_120":1708.28},{"date":"2026-05-26","open":3260,"high":3490,"low":3010,"close":3030,"volume":215065,"rsi_14":90.16,"sma_20":620.35,"sma_60":417.93,"sma_120":373.93},{"date":"2026-05-27","open":3025,"high":3025,"low":2500,"close":2525,"volume":295087,"rsi_14":78.36,"sma_20":729.5,"sma_60":455.13,"sma_120":392.04},{"date":"2026-05-28","open":2515,"high":2515,"low":2120,"close":2220,"volume":136830,"rsi_14":72.62,"sma_20":824.0,"sma_60":487.07,"sma_120":407.6},{"date":"2026-05-29","open":2230,"high":2315,"low":2005,"close":2125,"volume":93052,"rsi_14":71.0,"sma_20":914.25,"sma_60":517.9,"sma_120":422.36},{"date":"2026-06-01","open":2120,"high":2435,"low":2060,"close":2200,"volume":207108,"rsi_14":5.73,"sma_20":3125.0,"sma_60":3182.33,"sma_120":1794.46},{"date":"2026-06-02","open":2200,"high":2215,"low":2000,"close":2050,"volume":63781,"rsi_14":5.14,"sma_20":3059.5,"sma_60":3171.33,"sma_120":1808.65},{"date":"2026-06-04","open":2050,"high":2245,"low":2040,"close":2200,"volume":49851,"rsi_14":13.98,"sma_20":3001.5,"sma_60":3162.83,"sma_120":1824.08},{"date":"2026-06-05","open":2180,"high":2180,"low":2025,"close":2040,"volume":40638,"rsi_14":12.71,"sma_20":2935.5,"sma_60":3154.0,"sma_120":1838.25},{"date":"2026-06-08","open":2000,"high":2000,"low":1850,"close":1885,"volume":45476,"rsi_14":11.69,"sma_20":2861.75,"sma_60":3141.75,"sma_120":1851.06},{"date":"2026-06-09","open":1850,"high":1905,"low":1841,"close":1855,"volume":35068,"rsi_14":11.51,"sma_20":2786.5,"sma_60":3127.5,"sma_120":1863.58},{"date":"2026-06-10","open":1861,"high":1965,"low":1675,"close":1717,"volume":74368,"rsi_14":10.75,"sma_20":2704.35,"sma_60":3108.78,"sma_120":1874.99},{"date":"2026-06-11","open":1651,"high":1770,"low":1430,"close":1752,"volume":112341,"rsi_14":12.22,"sma_20":2623.95,"sma_60":3085.65,"sma_120":1886.71},{"date":"2026-06-12","open":1770,"high":1913,"low":1739,"close":1780,"volume":32956,"rsi_14":13.36,"sma_20":2544.95,"sma_60":3067.32,"sma_120":1898.63},{"date":"2026-06-15","open":1820,"high":1845,"low":1765,"close":1807,"volume":33209,"rsi_14":14.43,"sma_20":2467.3,"sma_60":3049.6,"sma_120":1910.88},{"date":"2026-06-16","open":1850,"high":2220,"low":1771,"close":1871,"volume":184288,"rsi_14":19.77,"sma_20":2392.85,"sma_60":3032.78,"sma_120":1923.67},{"date":"2026-06-17","open":1871,"high":1960,"low":1820,"close":1940,"volume":20967,"rsi_14":40.84,"sma_20":1933.4,"sma_60":2911.72,"sma_120":2013.46},{"date":"2026-06-18","open":1940,"high":1940,"low":1803,"close":1905,"volume":31545,"rsi_14":36.99,"sma_20":2249.1,"sma_60":3000.37,"sma_120":1949.97},{"date":"2026-06-19","open":1884,"high":1950,"low":1710,"close":1889,"volume":33165,"rsi_14":39.58,"sma_20":2175.55,"sma_60":2983.02,"sma_120":1962.84},{"date":"2026-06-22","open":1889,"high":1889,"low":1601,"close":1820,"volume":42857,"rsi_14":33.13,"sma_20":2098.55,"sma_60":2965.18,"sma_120":1975.12},{"date":"2026-06-23","open":1820,"high":1820,"low":1604,"close":1732,"volume":49397,"rsi_14":35.06,"sma_20":2017.15,"sma_60":2945.22,"sma_120":1986.72},{"date":"2026-06-24","open":1658,"high":1732,"low":1610,"close":1610,"volume":22073,"rsi_14":21.53,"sma_20":1946.15,"sma_60":2924.22,"sma_120":1997.36},{"date":"2026-06-25","open":1610,"high":1738,"low":1511,"close":1729,"volume":32097,"rsi_14":34.37,"sma_20":1906.35,"sma_60":2902.7,"sma_120":2008.95},{"date":"2026-06-26","open":1729,"high":1803,"low":1557,"close":1688,"volume":39048,"rsi_14":38.82,"sma_20":1879.75,"sma_60":2881.33,"sma_120":2020.2},{"date":"2026-06-29","open":1688,"high":1848,"low":1658,"close":1805,"volume":86341,"rsi_14":47.42,"sma_20":1863.75,"sma_60":2858.08,"sma_120":2032.42},{"date":"2026-06-30","open":1823,"high":1950,"low":1675,"close":1948,"volume":51032,"rsi_14":61.87,"sma_20":1851.15,"sma_60":2839.38,"sma_120":2045.85},{"date":"2026-07-01","open":1936,"high":1936,"low":1848,"close":1876,"volume":34126,"rsi_14":56.14,"sma_20":1842.45,"sma_60":2820.32,"sma_120":2058.68},{"date":"2026-07-02","open":1876,"high":1915,"low":1747,"close":1815,"volume":19320,"rsi_14":51.68,"sma_20":1823.2,"sma_60":2795.07,"sma_120":2070.94},{"date":"2026-07-03","open":1726,"high":1867,"low":1726,"close":1866,"volume":21881,"rsi_14":52.76,"sma_20":1814.5,"sma_60":2758.83,"sma_120":2083.63},{"date":"2026-07-06","open":1866,"high":1866,"low":1702,"close":1847,"volume":50695,"rsi_14":48.83,"sma_20":1812.6,"sma_60":2730.12,"sma_120":2096.19},{"date":"2026-07-07","open":1755,"high":1819,"low":1735,"close":1817,"volume":9208,"rsi_14":43.74,"sma_20":1810.7,"sma_60":2698.4,"sma_120":2108.57},{"date":"2026-07-08","open":1751,"high":1769,"low":1709,"close":1729,"volume":17743,"rsi_14":41.51,"sma_20":1811.3,"sma_60":2665.22,"sma_120":2120.21},{"date":"2026-07-09","open":1709,"high":1755,"low":1643,"close":1737,"volume":17224,"rsi_14":42.61,"sma_20":1810.55,"sma_60":2628.17,"sma_120":2131.93},{"date":"2026-07-10","open":1736,"high":1944,"low":1656,"close":1896,"volume":49848,"rsi_14":53.4,"sma_20":1816.35,"sma_60":2595.43,"sma_120":2144.93},{"date":"2026-07-13","open":1896,"high":1999,"low":1735,"close":1780,"volume":23440,"rsi_14":52.09,"sma_20":1815.0,"sma_60":2561.77,"sma_120":2156.98},{"date":"2026-07-14","open":1729,"high":1959,"low":1720,"close":1810,"volume":17811,"rsi_14":59.49,"sma_20":1811.95,"sma_60":2530.93,"sma_120":2169.28},{"date":"2026-07-15","open":1794,"high":1939,"low":1740,"close":1879,"volume":46056,"rsi_14":57.47,"sma_20":1808.9,"sma_60":2500.42,"sma_120":2182.27},{"date":"2026-07-16","open":1878,"high":1936,"low":1719,"close":1935,"volume":19873,"rsi_14":62.12,"sma_20":1810.4,"sma_60":2472.67,"sma_120":2195.74},{"date":"2026-07-20","open":1927,"high":1950,"low":1773,"close":1773,"volume":30665,"rsi_14":48.5,"sma_20":1804.6,"sma_60":2443.55,"sma_120":2207.87},{"date":"2026-07-21","open":1850,"high":1935,"low":1773,"close":1906,"volume":27668,"rsi_14":48.01,"sma_20":1808.9,"sma_60":2417.98,"sma_120":2221.1},{"date":"2026-07-22","open":1908,"high":1910,"low":1780,"close":1793,"volume":21787,"rsi_14":46.21,"sma_20":1811.95,"sma_60":2390.37,"sma_120":2233.38},{"date":"2026-07-23","open":1776,"high":1839,"low":1743,"close":1839,"volume":17913,"rsi_14":51.11,"sma_20":1823.4,"sma_60":2365.85,"sma_120":2246.0},{"date":"2026-07-24","open":1839,"high":1839,"low":1756,"close":1812,"volume":14101,"rsi_14":47.44,"sma_20":1827.55,"sma_60":2339.05,"sma_120":2258.45},{"date":"2026-07-27","open":1850,"high":1852,"low":1803,"close":1818,"volume":4765,"rsi_14":48.61,"sma_20":1834.05,"sma_60":2314.35,"sma_120":2270.9},{"date":"2026-07-28","open":1818,"high":1878,"low":1726,"close":1726,"volume":9531,"rsi_14":45.88,"sma_20":1830.1,"sma_60":2289.78,"sma_120":2282.59},{"date":"2026-07-29","open":1719,"high":1830,"low":1562,"close":1784,"volume":26781,"rsi_14":52.56,"sma_20":1821.9,"sma_60":2266.02,"sma_120":2294.76},{"date":"2026-07-30","open":1778,"high":1998,"low":1704,"close":1970,"volume":29565,"rsi_14":59.3,"sma_20":1826.6,"sma_60":2242.85,"sma_120":2308.56},{"date":"2026-07-31","open":1970,"high":2205,"low":1866,"close":2090,"volume":93907,"rsi_14":57.99,"sma_20":1840.35,"sma_60":2221.68,"sma_120":2323.46},{"date":"2026-08-03","open":2085,"high":2190,"low":1986,"close":2120,"volume":11908,"rsi_14":65.07,"sma_20":1853.05,"sma_60":2201.02,"sma_120":2338.63},{"date":"2026-08-04","open":2200,"high":2240,"low":2055,"close":2220,"volume":15233,"rsi_14":67.11,"sma_20":1871.7,"sma_60":2182.02,"sma_120":2354.59},{"date":"2026-08-05","open":2220,"high":2570,"low":2220,"close":2550,"volume":101610,"rsi_14":73.0,"sma_20":1908.35,"sma_60":2168.52,"sma_120":2372.54},{"date":"2026-08-06","open":2595,"high":2625,"low":2365,"close":2450,"volume":36512,"rsi_14":67.13,"sma_20":1944.4,"sma_60":2153.35,"sma_120":2390.25},{"date":"2026-08-07","open":2450,"high":2540,"low":2330,"close":2485,"volume":18428,"rsi_14":75.87,"sma_20":1981.8,"sma_60":2138.77,"sma_120":2408.32},{"date":"2026-08-10","open":2465,"high":2500,"low":2305,"close":2490,"volume":21922,"rsi_14":73.4,"sma_20":2011.5,"sma_60":2124.27,"sma_120":2426.49},{"date":"2026-08-11","open":2465,"high":2600,"low":2380,"close":2590,"volume":27079,"rsi_14":82.27,"sma_20":2052.0,"sma_60":2111.43,"sma_120":2445.44},{"date":"2026-08-12","open":2630,"high":2965,"low":2585,"close":2685,"volume":97477,"rsi_14":82.94,"sma_20":2095.75,"sma_60":2100.18,"sma_120":2465.12},{"date":"2026-08-13","open":2610,"high":2820,"low":2555,"close":2750,"volume":49330,"rsi_14":85.48,"sma_20":2139.3,"sma_60":2090.02,"sma_120":2485.36},{"date":"2026-08-14","open":2675,"high":2920,"low":2670,"close":2780,"volume":26567,"rsi_14":85.74,"sma_20":2181.55,"sma_60":2080.35,"sma_120":2506.05},{"date":"2026-08-18","open":2905,"high":3055,"low":2795,"close":3055,"volume":65988,"rsi_14":93.46,"sma_20":2245.65,"sma_60":2075.27,"sma_120":2529.18},{"date":"2026-08-19","open":3150,"high":3245,"low":2860,"close":2960,"volume":74227,"rsi_14":87.55,"sma_20":2298.35,"sma_60":2068.6,"sma_120":2551.72},{"date":"2026-08-20","open":3060,"high":3060,"low":2900,"close":2980,"volume":22769,"rsi_14":86.07,"sma_20":2357.7,"sma_60":2062.27,"sma_120":2574.37},{"date":"2026-08-21","open":2970,"high":2970,"low":2710,"close":2800,"volume":24685,"rsi_14":74.32,"sma_20":2405.75,"sma_60":2058.43,"sma_120":2594.86},{"date":"2026-08-24","open":2705,"high":3200,"low":2705,"close":3055,"volume":47049,"rsi_14":77.74,"sma_20":2467.9,"sma_60":2067.27,"sma_120":2617.88},{"date":"2026-08-25","open":3055,"high":3250,"low":2950,"close":3035,"volume":39063,"rsi_14":75.39,"sma_20":2528.75,"sma_60":2080.85,"sma_120":2640.63},{"date":"2026-08-26","open":3010,"high":3075,"low":2930,"close":2945,"volume":19547,"rsi_14":64.47,"sma_20":2589.7,"sma_60":2094.52,"sma_120":2642.26},{"date":"2026-08-27","open":2920,"high":3185,"low":2890,"close":2985,"volume":6067,"rsi_14":70.5,"sma_20":2649.75,"sma_60":2107.6,"sma_120":2644.97},{"date":"2026-08-28","open":3030,"high":3030,"low":2845,"close":3000,"volume":15277,"rsi_14":70.04,"sma_20":2701.25,"sma_60":2123.43,"sma_120":2647.38},{"date":"2026-08-31","open":2975,"high":3175,"low":2900,"close":3070,"volume":27757,"rsi_14":71.48,"sma_20":2750.25,"sma_60":2137.93,"sma_120":2650.38},{"date":"2026-09-01","open":3050,"high":3150,"low":3045,"close":3090,"volume":7249,"rsi_14":69.69,"sma_20":2798.75,"sma_60":2155.43,"sma_120":2654.72},{"date":"2026-09-02","open":3090,"high":3380,"low":3085,"close":3215,"volume":109418,"rsi_14":70.38,"sma_20":2848.5,"sma_60":2177.6,"sma_120":2659.68},{"date":"2026-09-03","open":3215,"high":3350,"low":3100,"close":3200,"volume":29083,"rsi_14":68.0,"sma_20":2881.0,"sma_60":2200.02,"sma_120":2663.76},{"date":"2026-09-04","open":3200,"high":3260,"low":3165,"close":3230,"volume":15408,"rsi_14":68.0,"sma_20":2920.0,"sma_60":2225.23,"sma_120":2667.01},{"date":"2026-09-07","open":3230,"high":3230,"low":2870,"close":2920,"volume":73249,"rsi_14":44.75,"sma_20":2941.75,"sma_60":2244.7,"sma_120":2665.18},{"date":"2026-09-08","open":2920,"high":2975,"low":2845,"close":2935,"volume":21108,"rsi_14":48.96,"sma_20":2964.0,"sma_60":2263.95,"sma_120":2665.63},{"date":"2026-09-09","open":2935,"high":3100,"low":2655,"close":2845,"volume":26980,"rsi_14":44.71,"sma_20":2976.75,"sma_60":2281.25,"sma_120":2665.43},{"date":"2026-09-10","open":2845,"high":3005,"low":2750,"close":2900,"volume":13461,"rsi_14":54.35,"sma_20":2987.5,"sma_60":2298.4,"sma_120":2665.59},{"date":"2026-09-11","open":2860,"high":2950,"low":2850,"close":2850,"volume":17934,"rsi_14":39.15,"sma_20":2992.5,"sma_60":2313.57,"sma_120":2666.09},{"date":"2026-09-14","open":2870,"high":2910,"low":2715,"close":2800,"volume":16075,"rsi_14":37.95,"sma_20":2993.5,"sma_60":2328.48,"sma_120":2664.43},{"date":"2026-09-15","open":2790,"high":2805,"low":2435,"close":2515,"volume":116303,"rsi_14":31.62,"sma_20":2966.5,"sma_60":2338.92,"sma_120":2660.97},{"date":"2026-09-16","open":2580,"high":2650,"low":2440,"close":2575,"volume":29271,"rsi_14":32.77,"sma_20":2947.25,"sma_60":2351.5,"sma_120":2658.34},{"date":"2026-09-17","open":2610,"high":2725,"low":2450,"close":2565,"volume":14420,"rsi_14":31.65,"sma_20":2926.5,"sma_60":2365.38,"sma_120":2655.3},{"date":"2026-09-18","open":2555,"high":2740,"low":2500,"close":2700,"volume":33464,"rsi_14":35.2,"sma_20":2921.5,"sma_60":2383.55,"sma_120":2653.88},{"date":"2026-09-21","open":2680,"high":3060,"low":2635,"close":2995,"volume":93121,"rsi_14":46.89,"sma_20":2918.5,"sma_60":2404.65,"sma_120":2653.68},{"date":"2026-09-22","open":3045,"high":3100,"low":2790,"close":2975,"volume":35608,"rsi_14":41.55,"sma_20":2915.5,"sma_60":2426.1,"sma_120":2653.72},{"date":"2026-09-23","open":2955,"high":3300,"low":2790,"close":2890,"volume":151995,"rsi_14":39.6,"sma_20":2912.75,"sma_60":2444.18,"sma_120":2651.13},{"date":"2026-09-28","open":2750,"high":2930,"low":2700,"close":2835,"volume":27864,"rsi_14":36.96,"sma_20":2905.25,"sma_60":2458.97,"sma_120":2649.18},{"date":"2026-09-29","open":2820,"high":3250,"low":2755,"close":3135,"volume":46775,"rsi_14":57.14,"sma_20":2912.0,"sma_60":2479.95,"sma_120":2650.13},{"date":"2026-09-30","open":3085,"high":3250,"low":2910,"close":3020,"volume":61317,"rsi_14":52.65,"sma_20":2909.5,"sma_60":2500.03,"sma_120":2647.55},{"date":"2026-10-01","open":3020,"high":3055,"low":2720,"close":2860,"volume":53583,"rsi_14":50.45,"sma_20":2898.0,"sma_60":2516.6,"sma_120":2637.72},{"date":"2026-10-02","open":2840,"high":2945,"low":2730,"close":2860,"volume":21236,"rsi_14":48.77,"sma_20":2880.25,"sma_60":2533.48,"sma_120":2631.8},{"date":"2026-10-06","open":2840,"high":2915,"low":2755,"close":2885,"volume":13110,"rsi_14":51.1,"sma_20":2864.5,"sma_60":2551.28,"sma_120":2624.84},{"date":"2026-10-07","open":2875,"high":3000,"low":2780,"close":2850,"volume":23331,"rsi_14":51.58,"sma_20":2845.5,"sma_60":2569.97,"sma_120":2617.59},{"date":"2026-10-08","open":2960,"high":2960,"low":2605,"close":2840,"volume":14393,"rsi_14":62.45,"sma_20":2841.5,"sma_60":2588.35,"sma_120":2608.26},{"date":"2026-10-12","open":2815,"high":3380,"low":2670,"close":2735,"volume":20792,"rsi_14":55.93,"sma_20":2831.5,"sma_60":2602.33,"sma_120":2598.88},{"date":"2026-10-13","open":2740,"high":3000,"low":2585,"close":2725,"volume":39068,"rsi_14":55.93,"sma_20":2825.5,"sma_60":2618.08,"sma_120":2589.93},{"date":"2026-10-14","open":2725,"high":2895,"low":2640,"close":2655,"volume":18906,"rsi_14":48.25,"sma_20":2813.25,"sma_60":2632.17,"sma_120":2581.55},{"date":"2026-10-15","open":2655,"high":3300,"low":2465,"close":2660,"volume":16957,"rsi_14":33.17,"sma_20":2803.75,"sma_60":2645.18,"sma_120":2572.8},{"date":"2026-10-16","open":2565,"high":3050,"low":2565,"close":2955,"volume":44307,"rsi_14":49.21,"sma_20":2811.5,"sma_60":2662.18,"sma_120":2567.43},{"date":"2026-10-19","open":2950,"high":3100,"low":2865,"close":2950,"volume":43793,"rsi_14":52.52,"sma_20":2833.25,"sma_60":2681.8,"sma_120":2562.68},{"date":"2026-10-20","open":2950,"high":2950,"low":2775,"close":2845,"volume":20368,"rsi_14":50.4,"sma_20":2846.75,"sma_60":2697.45,"sma_120":2557.72},{"date":"2026-10-21","open":2815,"high":3095,"low":2810,"close":2900,"volume":19647,"rsi_14":38.19,"sma_20":2863.5,"sma_60":2715.9,"sma_120":2553.13},{"date":"2026-10-22","open":2895,"high":2990,"low":2800,"close":2870,"volume":10537,"rsi_14":41.76,"sma_20":2872.0,"sma_60":2733.08,"sma_120":2549.47},{"date":"2026-10-23","open":2866,"high":2886,"low":2730,"close":2765,"volume":11013,"rsi_14":44.44,"sma_20":2860.5,"sma_60":2748.97,"sma_120":2544.01}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.81,"pbr":0.3,"ttm_eps":null,"close":370.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.55,"ttm_eps":null,"close":574.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.38,"ttm_eps":null,"close":391.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.34,"ttm_eps":null,"close":310.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.16,"ttm_eps":null,"close":568.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.83,"ttm_eps":null,"close":391.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.47,"ttm_eps":null,"close":337.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.19,"ttm_eps":null,"close":3200.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.01,"pbr":1.71,"ttm_eps":null,"close":1948.0}],"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":"씨엔플러스","phase":"above-fold","symbol_resolved":true}