{"status":"ok","report":{"price_analysis":{"current":1916.82,"change_1d":-0.0,"change_7d":-12.2,"change_30d":5.2,"high_30d":2228.47,"low_30d":1674.5,"position_in_range":44.0,"support":1729.9,"resistance":2173.07},"summary":"Biglari Holdings Inc(BH-A)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 4.05억. 현재가 $1,916.82, 전일 대비 -0.0%, 30일 +5.2%. ROE 0.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.5%입니다. 시가총액 4.05억. 매출 4.06억, 영업이익 3864.70만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.78,"roe":0.49,"eps":-9.681299999999998,"revenue":405612000.0,"operating_income":38647000.0,"net_income":-66988938.225999996,"market_cap":404794048,"profit_margin":-16.52,"roa":0.25,"operating_margin":9.53,"gross_margin":41.26,"debt_ratio":0.5320694829602712,"total_assets":1058584000.0,"total_equity":543788000.0,"total_debt":289333000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.7로 중립 구간입니다. MACD(53.79)가 시그널선(43.79)을 상회합니다(골든크로스). 현재가가 SMA20(1890)과 SMA60(1886) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1611~2168 (현재 위치 55%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.706716564900525,"macd":53.790581012782695,"macd_signal":43.79220471052329,"sma_20":1889.5085,"sma_60":1885.9603333333332,"bb_upper":2167.779078270503,"bb_lower":1611.237921729497,"atr_14":85.09535714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -10, PBR 0.78x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -10원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +11.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.3,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-17.0,"unit":"%","percentile":32,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-16.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.7,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":5.2,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 2.4x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.45,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.41,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":5.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -10, PBR 0.78x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +11.3%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.39,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":41.26,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.53,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-16.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.78,"per_5y_high":9.73,"per_5y_low":9.73,"per_5y_avg":9.73,"per_percentile":null,"pbr_5y_high":1.94,"pbr_5y_low":0.69,"pbr_5y_avg":1.27,"pbr_percentile":11.1,"per_5y_median":9.73,"pbr_5y_median":1.19,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.8},{"quarter":"2024-Q3","per":9.73,"pbr":0.69},{"quarter":"2024-Q4","per":null,"pbr":1.12},{"quarter":"2025-Q1","per":null,"pbr":1.02},{"quarter":"2025-Q2","per":null,"pbr":1.19},{"quarter":"2025-Q3","per":null,"pbr":1.33},{"quarter":"2025-Q4","per":null,"pbr":1.67},{"quarter":"2026-Q1","per":null,"pbr":1.68},{"quarter":"2026-Q2","per":null,"pbr":1.94},{"quarter":"현재","per":null,"pbr":0.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":912.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":832.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1274.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1099.99,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1400.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1545.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1740.05,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1742.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2104.68,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":9.73,"eps":85.5198,"close":832.36,"source":"reported"},{"date":"2024-10","per":9.84,"eps":85.5198,"close":841.55,"source":"reported"},{"date":"2024-11","per":12.57,"eps":85.5198,"close":1075.01,"source":"reported"}],"trailing_per_history_meta":{"avg":10.71,"std":1.31,"upper_1sd":12.03,"lower_1sd":9.4,"current":12.57,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"0.5%"}],"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"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 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":6,"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":"2026-10-24T00:17:31.235884+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"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"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"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":0.0049395385223653335,"dividend_yield":null,"eps":12.7193,"revenue":108524000.0,"operating_income":13206000.0,"net_income":2686061.774,"market_cap":null,"profit_margin":0.024750854870811988,"operating_margin":0.12168736869263942,"roa":0.002537410138449098,"gross_margin":0.4126460506431757,"total_equity":543788000.0,"total_assets":1058584000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.854,"roe":-0.027989444541161576,"dividend_yield":null,"eps":-4.6292,"revenue":97481000.0,"operating_income":3084000.0,"net_income":-14531000.0,"market_cap":960967000.0,"profit_margin":-0.14906494598947487,"operating_margin":0.03163693437695551,"roa":-0.014269903574301015,"gross_margin":0.28455801643397177,"total_equity":519159999.0,"total_assets":1018297000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09524309887300857,"dividend_yield":null,"eps":-16.0663,"revenue":99869000.0,"operating_income":3716000.0,"net_income":-49853000.0,"market_cap":null,"profit_margin":-0.4991839309495439,"operating_margin":0.03720874345392464,"roa":-0.04751823885223432,"gross_margin":0.2580480429362465,"total_equity":523429000.0,"total_assets":1049134000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009118027707361458,"dividend_yield":null,"eps":-1.7051,"revenue":99738000.0,"operating_income":18641000.0,"net_income":-5291000.0,"market_cap":null,"profit_margin":-0.05304898834947563,"operating_margin":0.18689967715414385,"roa":-0.0049013522952335254,"gross_margin":0.39166616535322546,"total_equity":580279000.0,"total_assets":1079498000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005882110157037499,"dividend_yield":null,"eps":16.4137,"revenue":100619000.0,"operating_income":5677000.0,"net_income":3466245.1659999997,"market_cap":null,"profit_margin":0.03444921104363987,"operating_margin":0.0564207555233107,"roa":0.004013813636042562,"gross_margin":0.28896132937119234,"total_equity":589286000.0,"total_assets":863579000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06163909039041487,"dividend_yield":null,"eps":-53.6182,"revenue":95035000.0,"operating_income":2904000.0,"net_income":-33275000.0,"market_cap":null,"profit_margin":-0.3501341610985426,"operating_margin":0.030557163150418266,"roa":-0.040135816466841966,"gross_margin":0.36331877729257644,"total_equity":539836000.0,"total_assets":829060000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.017929667115213776,"dividend_yield":null,"eps":-16.5535,"revenue":91115000.0,"operating_income":5695000.0,"net_income":-10273000.0,"market_cap":null,"profit_margin":-0.1127476266256928,"operating_margin":0.06250342973165779,"roa":-0.011860765032622012,"gross_margin":0.38425067222740494,"total_equity":572961000.0,"total_assets":866133000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018166211312426985,"dividend_yield":null,"eps":51.7651,"revenue":90407000.0,"operating_income":15431000.0,"net_income":10931753.818,"market_cap":null,"profit_margin":0.12091711723649717,"operating_margin":0.17068368599776565,"roa":0.012636171123872405,"gross_margin":0.3864855597464798,"total_equity":601763000.0,"total_assets":865116000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08466580812011687,"dividend_yield":null,"eps":-85.48218824533447,"revenue":91141000.0,"operating_income":5930000.0,"net_income":-48190000.0,"market_cap":null,"profit_margin":-0.5287411812466398,"operating_margin":0.06506402168069256,"roa":-0.05956346493987415,"gross_margin":0.2697249316992352,"total_equity":569179000.0,"total_assets":809053000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.036501813855137316,"dividend_yield":null,"eps":40.051926299883945,"revenue":89451000.0,"operating_income":6637000.0,"net_income":22579000.0,"market_cap":null,"profit_margin":0.2524175246783155,"operating_margin":0.07419704642765312,"roa":0.02550385906968916,"gross_margin":0.2784988429419459,"total_equity":618572000.0,"total_assets":885317000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07448317287637862,"dividend_yield":null,"eps":79.18499446507016,"revenue":90665000.0,"operating_income":6834000.0,"net_income":44640000.0,"market_cap":null,"profit_margin":0.49236199194838143,"operating_margin":0.07537638559532345,"roa":0.05196220168877155,"gross_margin":0.32260519494843654,"total_equity":599330000.0,"total_assets":859086000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10138786230454033,"dividend_yield":null,"eps":-100.24777726700214,"revenue":90937000.0,"operating_income":18622000.0,"net_income":-56514000.0,"market_cap":null,"profit_margin":-0.6214632107942861,"operating_margin":0.20477913280622848,"roa":-0.06832194513353934,"gross_margin":0.40618230203327577,"total_equity":557404000.0,"total_assets":827172000.0}],"current_price":1916.82,"change_pct":-0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-05-01","close":1175.52},{"date":"2018-05-02","close":1120.0601},{"date":"2018-05-03","close":985.01},{"date":"2018-05-04","close":1005.0},{"date":"2018-05-07","close":997.6},{"date":"2018-05-08","close":987.8},{"date":"2018-05-09","close":1004.44},{"date":"2018-05-10","close":985.01},{"date":"2018-05-11","close":1000.78},{"date":"2018-05-14","close":950.12},{"date":"2018-05-15","close":968.0},{"date":"2018-05-16","close":998.89},{"date":"2018-05-17","close":1020.08},{"date":"2018-05-18","close":995.0},{"date":"2018-05-21","close":990.53},{"date":"2018-05-22","close":1014.0},{"date":"2018-05-23","close":1034.8101},{"date":"2018-05-24","close":1023.51},{"date":"2018-05-25","close":1018.1},{"date":"2018-05-29","close":1019.49},{"date":"2018-05-30","close":1023.08},{"date":"2018-05-31","close":1070.0},{"date":"2018-06-01","close":1031.01},{"date":"2018-06-04","close":981.07},{"date":"2018-06-05","close":993.75},{"date":"2018-06-06","close":997.88},{"date":"2018-06-07","close":995.0},{"date":"2018-06-08","close":995.34},{"date":"2018-06-11","close":997.0},{"date":"2018-06-12","close":970.0},{"date":"2018-06-13","close":971.07},{"date":"2018-06-14","close":979.03},{"date":"2018-06-15","close":980.14},{"date":"2018-06-18","close":997.61},{"date":"2018-06-19","close":973.01},{"date":"2018-06-20","close":959.0},{"date":"2018-06-21","close":955.07},{"date":"2018-06-22","close":967.15},{"date":"2018-06-25","close":952.14},{"date":"2018-06-26","close":962.1},{"date":"2018-06-27","close":989.99},{"date":"2018-06-28","close":942.58},{"date":"2018-06-29","close":950.0},{"date":"2018-07-02","close":938.7},{"date":"2018-07-03","close":963.55},{"date":"2018-07-05","close":971.1},{"date":"2018-07-06","close":995.0},{"date":"2018-07-09","close":965.0},{"date":"2018-07-10","close":988.42},{"date":"2018-07-11","close":978.4},{"date":"2018-07-12","close":988.0},{"date":"2018-07-13","close":960.0},{"date":"2018-07-16","close":963.0},{"date":"2018-07-17","close":977.8},{"date":"2018-07-18","close":986.47},{"date":"2018-07-19","close":979.0},{"date":"2018-07-20","close":973.79},{"date":"2018-07-23","close":980.0},{"date":"2018-07-24","close":983.99},{"date":"2018-07-25","close":986.5},{"date":"2018-07-26","close":987.0},{"date":"2018-07-27","close":978.0},{"date":"2018-07-30","close":980.0},{"date":"2018-07-31","close":977.42},{"date":"2018-08-01","close":985.0},{"date":"2018-08-02","close":947.45},{"date":"2018-08-03","close":979.98},{"date":"2018-08-06","close":956.1},{"date":"2018-08-07","close":964.0},{"date":"2018-08-08","close":957.6},{"date":"2018-08-09","close":955.15},{"date":"2018-08-10","close":951.2},{"date":"2018-08-13","close":968.41},{"date":"2018-08-14","close":985.01},{"date":"2018-08-15","close":975.0},{"date":"2018-08-16","close":966.0},{"date":"2018-08-17","close":970.07},{"date":"2018-08-20","close":990.0},{"date":"2018-08-21","close":963.88},{"date":"2018-08-22","close":956.11},{"date":"2018-08-23","close":974.99},{"date":"2018-08-24","close":960.2},{"date":"2018-08-27","close":954.5},{"date":"2018-08-28","close":945.0},{"date":"2018-08-29","close":950.0},{"date":"2018-08-30","close":960.05},{"date":"2018-08-31","close":958.12},{"date":"2018-09-04","close":976.07},{"date":"2018-09-05","close":946.0},{"date":"2018-09-06","close":936.1},{"date":"2018-09-07","close":935.0},{"date":"2018-09-10","close":907.55},{"date":"2018-09-11","close":918.0},{"date":"2018-09-12","close":925.42},{"date":"2018-09-13","close":903.85},{"date":"2018-09-14","close":906.2},{"date":"2018-09-17","close":915.0},{"date":"2018-09-18","close":910.01},{"date":"2018-09-19","close":921.25},{"date":"2018-09-20","close":925.0},{"date":"2018-09-21","close":930.49},{"date":"2018-09-24","close":923.64},{"date":"2018-09-25","close":924.01},{"date":"2018-09-26","close":927.0},{"date":"2018-09-27","close":911.3},{"date":"2018-09-28","close":922.0},{"date":"2018-10-01","close":912.6},{"date":"2018-10-02","close":906.07},{"date":"2018-10-03","close":909.0},{"date":"2018-10-04","close":896.21},{"date":"2018-10-05","close":906.9},{"date":"2018-10-08","close":906.5},{"date":"2018-10-09","close":906.45},{"date":"2018-10-10","close":901.42},{"date":"2018-10-11","close":903.9},{"date":"2018-10-12","close":908.0},{"date":"2018-10-15","close":885.3},{"date":"2018-10-16","close":905.0},{"date":"2018-10-17","close":886.0},{"date":"2018-10-18","close":865.0},{"date":"2018-10-19","close":857.74},{"date":"2018-10-22","close":850.56},{"date":"2018-10-23","close":832.06},{"date":"2018-10-24","close":802.16},{"date":"2018-10-25","close":807.21},{"date":"2018-10-26","close":782.0},{"date":"2018-10-29","close":739.45},{"date":"2018-10-30","close":730.0},{"date":"2018-10-31","close":750.0},{"date":"2018-11-01","close":769.5},{"date":"2018-11-02","close":779.9},{"date":"2018-11-05","close":804.0},{"date":"2018-11-06","close":780.0},{"date":"2018-11-07","close":789.0},{"date":"2018-11-08","close":783.0},{"date":"2018-11-09","close":815.0},{"date":"2018-11-12","close":780.08},{"date":"2018-11-13","close":790.01},{"date":"2018-11-14","close":757.06},{"date":"2018-11-15","close":752.0},{"date":"2018-11-16","close":752.0},{"date":"2018-11-19","close":757.95},{"date":"2018-11-20","close":750.0},{"date":"2018-11-21","close":755.0},{"date":"2018-11-23","close":750.0},{"date":"2018-11-26","close":735.55},{"date":"2018-11-27","close":729.45},{"date":"2018-11-28","close":730.14},{"date":"2018-11-29","close":725.0},{"date":"2018-11-30","close":698.75},{"date":"2018-12-03","close":710.0},{"date":"2018-12-04","close":716.0},{"date":"2018-12-06","close":730.49},{"date":"2018-12-07","close":721.66},{"date":"2018-12-10","close":697.0},{"date":"2018-12-11","close":696.25},{"date":"2018-12-12","close":709.5},{"date":"2018-12-13","close":705.0},{"date":"2018-12-14","close":730.0},{"date":"2018-12-17","close":735.05},{"date":"2018-12-18","close":728.87},{"date":"2018-12-19","close":720.0},{"date":"2018-12-20","close":705.0},{"date":"2018-12-21","close":657.08},{"date":"2018-12-24","close":635.0},{"date":"2018-12-26","close":631.76},{"date":"2018-12-27","close":640.5},{"date":"2018-12-28","close":610.04},{"date":"2018-12-31","close":587.67},{"date":"2019-01-02","close":634.5},{"date":"2019-01-03","close":623.2},{"date":"2019-01-04","close":635.56},{"date":"2019-01-07","close":624.43},{"date":"2019-01-08","close":626.0},{"date":"2019-01-09","close":650.0},{"date":"2019-01-10","close":650.0},{"date":"2019-01-11","close":625.15},{"date":"2019-01-14","close":620.35},{"date":"2019-01-15","close":625.0},{"date":"2019-01-16","close":636.8},{"date":"2019-01-17","close":609.95},{"date":"2019-01-18","close":602.0},{"date":"2019-01-22","close":610.0},{"date":"2019-01-23","close":622.0},{"date":"2019-01-24","close":622.0},{"date":"2019-01-25","close":625.2},{"date":"2019-01-28","close":649.45},{"date":"2019-01-29","close":649.45},{"date":"2019-01-30","close":660.04},{"date":"2019-01-31","close":650.01},{"date":"2019-02-01","close":650.02},{"date":"2019-02-04","close":650.4},{"date":"2019-02-05","close":673.95},{"date":"2019-02-06","close":662.0},{"date":"2019-02-07","close":662.0},{"date":"2019-02-08","close":645.62},{"date":"2019-02-11","close":646.05},{"date":"2019-02-12","close":658.62},{"date":"2019-02-13","close":679.99},{"date":"2019-02-14","close":667.5},{"date":"2019-02-15","close":673.57},{"date":"2019-02-19","close":675.16},{"date":"2019-02-20","close":684.8},{"date":"2019-02-21","close":680.1},{"date":"2019-02-22","close":719.23},{"date":"2019-02-25","close":718.79},{"date":"2019-02-26","close":715.0},{"date":"2019-02-27","close":699.6407},{"date":"2019-02-28","close":699.0},{"date":"2019-03-01","close":700.0},{"date":"2019-03-04","close":699.5},{"date":"2019-03-05","close":699.5},{"date":"2019-03-06","close":684.7},{"date":"2019-03-07","close":665.0},{"date":"2019-03-08","close":655.14},{"date":"2019-03-11","close":666.0},{"date":"2019-03-12","close":670.5},{"date":"2019-03-13","close":693.75},{"date":"2019-03-14","close":689.62},{"date":"2019-03-15","close":684.24},{"date":"2019-03-18","close":706.26},{"date":"2019-03-19","close":721.7},{"date":"2019-03-20","close":718.05},{"date":"2019-03-21","close":718.0},{"date":"2019-03-22","close":706.1},{"date":"2019-03-25","close":710.05},{"date":"2019-03-26","close":735.0},{"date":"2019-03-27","close":742.5},{"date":"2019-03-28","close":738.02},{"date":"2019-03-29","close":735.43},{"date":"2019-04-01","close":749.59},{"date":"2019-04-02","close":735.03},{"date":"2019-04-03","close":735.03},{"date":"2019-04-04","close":740.0},{"date":"2019-04-05","close":739.0},{"date":"2019-04-08","close":740.214},{"date":"2019-04-09","close":739.0},{"date":"2019-04-10","close":743.0},{"date":"2019-04-11","close":739.01},{"date":"2019-04-12","close":739.01},{"date":"2019-04-15","close":756.9},{"date":"2019-04-16","close":760.26},{"date":"2019-04-17","close":766.95},{"date":"2019-04-18","close":774.97},{"date":"2019-04-22","close":787.0},{"date":"2019-04-23","close":773.8},{"date":"2019-04-24","close":790.96},{"date":"2019-04-25","close":817.0},{"date":"2019-04-26","close":786.75},{"date":"2019-04-29","close":758.1},{"date":"2019-04-30","close":737.0},{"date":"2019-05-01","close":716.11},{"date":"2019-05-02","close":689.0},{"date":"2019-05-03","close":667.65},{"date":"2019-05-06","close":608.15},{"date":"2019-05-07","close":600.0},{"date":"2019-05-08","close":599.01},{"date":"2019-05-09","close":609.5},{"date":"2019-05-10","close":614.5},{"date":"2019-05-13","close":547.0},{"date":"2019-05-14","close":558.0},{"date":"2019-05-15","close":559.01},{"date":"2019-05-16","close":561.6},{"date":"2019-05-17","close":541.2},{"date":"2019-05-20","close":541.7589},{"date":"2019-05-21","close":573.0},{"date":"2019-05-22","close":589.0},{"date":"2019-05-23","close":550.0},{"date":"2019-05-24","close":557.0},{"date":"2019-05-28","close":545.0},{"date":"2019-05-29","close":520.0},{"date":"2019-05-30","close":517.0},{"date":"2019-05-31","close":489.5},{"date":"2019-06-03","close":530.01},{"date":"2019-06-04","close":584.03},{"date":"2019-06-05","close":619.73},{"date":"2019-06-06","close":615.11},{"date":"2019-06-07","close":625.0},{"date":"2019-06-10","close":610.0},{"date":"2019-06-11","close":585.27},{"date":"2019-06-12","close":599.96},{"date":"2019-06-13","close":640.12},{"date":"2019-06-14","close":650.11},{"date":"2019-06-17","close":617.96},{"date":"2019-06-18","close":583.1},{"date":"2019-06-19","close":564.3},{"date":"2019-06-20","close":599.95},{"date":"2019-06-21","close":584.0},{"date":"2019-06-24","close":546.92},{"date":"2019-06-25","close":542.69},{"date":"2019-06-26","close":540.12},{"date":"2019-06-27","close":541.04},{"date":"2019-06-28","close":530.52},{"date":"2019-07-01","close":516.02},{"date":"2019-07-02","close":516.01},{"date":"2019-07-03","close":508.01},{"date":"2019-07-05","close":517.28},{"date":"2019-07-08","close":515.78},{"date":"2019-07-09","close":516.2},{"date":"2019-07-10","close":537.9973},{"date":"2019-07-11","close":525.0},{"date":"2019-07-12","close":520.75},{"date":"2019-07-15","close":518.0},{"date":"2019-07-16","close":510.8},{"date":"2019-07-17","close":507.01},{"date":"2019-07-18","close":515.0},{"date":"2019-07-19","close":512.0},{"date":"2019-07-22","close":512.0},{"date":"2019-07-23","close":492.42},{"date":"2019-07-24","close":495.5},{"date":"2019-07-25","close":470.2},{"date":"2019-07-26","close":462.01},{"date":"2019-07-29","close":459.5},{"date":"2019-07-30","close":461.5},{"date":"2019-07-31","close":457.0},{"date":"2019-08-01","close":445.0},{"date":"2019-08-02","close":475.0},{"date":"2019-08-05","close":475.0},{"date":"2019-08-06","close":480.0},{"date":"2019-08-07","close":495.02},{"date":"2019-08-08","close":521.0},{"date":"2019-08-09","close":527.57},{"date":"2019-08-12","close":517.595},{"date":"2019-08-13","close":519.97},{"date":"2019-08-14","close":500.7235},{"date":"2019-08-15","close":501.0},{"date":"2019-08-16","close":499.98},{"date":"2019-08-19","close":500.0},{"date":"2019-08-20","close":495.67},{"date":"2019-08-21","close":486.0},{"date":"2019-08-22","close":470.51},{"date":"2019-08-23","close":448.0},{"date":"2019-08-26","close":452.0},{"date":"2019-08-27","close":451.0},{"date":"2019-08-28","close":451.01},{"date":"2019-08-29","close":443.51},{"date":"2019-08-30","close":439.76},{"date":"2019-09-03","close":457.12},{"date":"2019-09-04","close":455.12},{"date":"2019-09-05","close":460.15},{"date":"2019-09-06","close":485.55},{"date":"2019-09-09","close":525.94},{"date":"2019-09-10","close":542.61},{"date":"2019-09-11","close":557.7},{"date":"2019-09-12","close":558.94},{"date":"2019-09-13","close":538.15},{"date":"2019-09-16","close":557.448},{"date":"2019-09-17","close":567.0},{"date":"2019-09-18","close":568.95},{"date":"2019-09-19","close":579.24},{"date":"2019-09-20","close":561.66},{"date":"2019-09-23","close":566.95},{"date":"2019-09-24","close":543.58},{"date":"2019-09-25","close":560.0},{"date":"2019-09-26","close":566.77},{"date":"2019-09-27","close":558.0},{"date":"2019-09-30","close":561.18},{"date":"2019-10-01","close":545.0},{"date":"2019-10-02","close":529.74},{"date":"2019-10-03","close":515.41},{"date":"2019-10-04","close":522.0},{"date":"2019-10-07","close":511.0},{"date":"2019-10-08","close":473.0},{"date":"2019-10-09","close":450.0},{"date":"2019-10-10","close":447.0},{"date":"2019-10-11","close":430.5},{"date":"2019-10-14","close":414.43},{"date":"2019-10-15","close":409.2},{"date":"2019-10-16","close":422.3},{"date":"2019-10-17","close":423.02},{"date":"2019-10-18","close":417.0},{"date":"2019-10-21","close":435.0},{"date":"2019-10-22","close":435.0},{"date":"2019-10-23","close":434.8},{"date":"2019-10-24","close":435.0},{"date":"2019-10-25","close":435.0},{"date":"2019-10-28","close":430.5},{"date":"2019-10-29","close":418.0},{"date":"2019-10-30","close":431.0},{"date":"2019-10-31","close":431.0},{"date":"2019-11-01","close":454.48},{"date":"2019-11-04","close":487.0},{"date":"2019-11-05","close":529.99},{"date":"2019-11-06","close":535.17},{"date":"2019-11-07","close":550.21},{"date":"2019-11-08","close":544.01},{"date":"2019-11-11","close":555.0},{"date":"2019-11-12","close":569.0},{"date":"2019-11-13","close":564.63},{"date":"2019-11-14","close":557.6},{"date":"2019-11-15","close":588.0},{"date":"2019-11-18","close":574.03},{"date":"2019-11-19","close":563.83},{"date":"2019-11-20","close":571.42},{"date":"2019-11-21","close":582.95},{"date":"2019-11-22","close":577.6},{"date":"2019-11-25","close":567.0},{"date":"2019-11-26","close":592.79},{"date":"2019-11-27","close":577.99},{"date":"2019-11-29","close":577.99},{"date":"2019-12-02","close":565.0},{"date":"2019-12-03","close":560.0},{"date":"2019-12-04","close":561.7},{"date":"2019-12-05","close":558.505},{"date":"2019-12-06","close":586.99},{"date":"2019-12-09","close":583.7},{"date":"2019-12-10","close":573.0},{"date":"2019-12-11","close":573.0},{"date":"2019-12-12","close":580.0},{"date":"2019-12-13","close":580.0},{"date":"2019-12-16","close":582.0},{"date":"2019-12-17","close":595.82},{"date":"2019-12-18","close":591.03},{"date":"2019-12-19","close":581.05},{"date":"2019-12-20","close":571.14},{"date":"2019-12-23","close":562.0},{"date":"2019-12-24","close":577.655},{"date":"2019-12-26","close":585.7},{"date":"2019-12-27","close":599.0},{"date":"2019-12-30","close":601.98},{"date":"2019-12-31","close":600.0},{"date":"2020-01-02","close":589.0},{"date":"2020-01-03","close":581.62},{"date":"2020-01-06","close":609.35},{"date":"2020-01-07","close":606.0},{"date":"2020-01-08","close":599.62},{"date":"2020-01-09","close":575.12},{"date":"2020-01-10","close":594.0},{"date":"2020-01-13","close":586.5},{"date":"2020-01-14","close":601.5},{"date":"2020-01-15","close":584.35},{"date":"2020-01-16","close":604.95},{"date":"2020-01-17","close":605.58},{"date":"2020-01-21","close":604.93},{"date":"2020-01-22","close":622.0},{"date":"2020-01-23","close":621.0},{"date":"2020-01-24","close":640.0},{"date":"2020-01-27","close":637.0},{"date":"2020-01-28","close":637.0},{"date":"2020-01-29","close":640.0},{"date":"2020-01-30","close":645.0},{"date":"2020-01-31","close":629.5},{"date":"2020-02-03","close":628.5},{"date":"2020-02-04","close":639.78},{"date":"2020-02-05","close":652.0},{"date":"2020-02-06","close":660.0},{"date":"2020-02-07","close":655.0},{"date":"2020-02-10","close":651.1},{"date":"2020-02-11","close":670.0},{"date":"2020-02-12","close":660.0},{"date":"2020-02-13","close":665.0},{"date":"2020-02-14","close":665.0},{"date":"2020-02-18","close":664.99},{"date":"2020-02-19","close":664.0},{"date":"2020-02-20","close":664.0},{"date":"2020-02-21","close":664.0},{"date":"2020-02-24","close":649.99},{"date":"2020-02-25","close":648.0},{"date":"2020-02-26","close":656.59},{"date":"2020-02-27","close":636.47},{"date":"2020-02-28","close":600.0},{"date":"2020-03-02","close":593.0},{"date":"2020-03-03","close":590.0},{"date":"2020-03-04","close":590.0},{"date":"2020-03-05","close":550.07},{"date":"2020-03-06","close":524.0},{"date":"2020-03-09","close":513.97},{"date":"2020-03-10","close":514.0},{"date":"2020-03-11","close":490.8},{"date":"2020-03-12","close":455.0},{"date":"2020-03-13","close":455.0},{"date":"2020-03-16","close":448.0},{"date":"2020-03-17","close":387.0},{"date":"2020-03-18","close":309.26},{"date":"2020-03-19","close":300.0},{"date":"2020-03-20","close":291.44},{"date":"2020-03-23","close":269.99},{"date":"2020-03-24","close":300.0},{"date":"2020-03-25","close":285.4601},{"date":"2020-03-26","close":293.0},{"date":"2020-03-27","close":299.45},{"date":"2020-03-30","close":300.0},{"date":"2020-03-31","close":297.0},{"date":"2020-04-01","close":288.98},{"date":"2020-04-02","close":280.0},{"date":"2020-04-03","close":282.0},{"date":"2020-04-06","close":294.9},{"date":"2020-04-07","close":275.0},{"date":"2020-04-08","close":285.0},{"date":"2020-04-09","close":302.0},{"date":"2020-04-13","close":294.0},{"date":"2020-04-14","close":300.0},{"date":"2020-04-15","close":300.0},{"date":"2020-04-16","close":300.0},{"date":"2020-04-17","close":305.0},{"date":"2020-04-20","close":318.0},{"date":"2020-04-21","close":304.9},{"date":"2020-04-22","close":305.1},{"date":"2020-04-23","close":310.0},{"date":"2020-04-24","close":315.0},{"date":"2020-04-27","close":309.2},{"date":"2020-04-28","close":317.0},{"date":"2020-04-29","close":376.0},{"date":"2020-04-30","close":355.0},{"date":"2020-05-01","close":327.0},{"date":"2020-05-04","close":360.0},{"date":"2020-05-05","close":352.0},{"date":"2020-05-06","close":323.94},{"date":"2020-05-07","close":339.4667},{"date":"2020-05-08","close":332.0},{"date":"2020-05-11","close":307.36},{"date":"2020-05-12","close":305.0},{"date":"2020-05-13","close":286.92},{"date":"2020-05-14","close":264.89},{"date":"2020-05-15","close":264.78},{"date":"2020-05-18","close":285.0},{"date":"2020-05-19","close":296.01},{"date":"2020-05-20","close":301.04},{"date":"2020-05-21","close":320.01},{"date":"2020-05-22","close":320.8772},{"date":"2020-05-26","close":321.05},{"date":"2020-05-27","close":323.0},{"date":"2020-05-28","close":318.0},{"date":"2020-05-29","close":303.88},{"date":"2020-06-01","close":328.8},{"date":"2020-06-02","close":349.99},{"date":"2020-06-03","close":394.9},{"date":"2020-06-04","close":414.9},{"date":"2020-06-05","close":464.8},{"date":"2020-06-08","close":454.95},{"date":"2020-06-09","close":417.5},{"date":"2020-06-10","close":382.52},{"date":"2020-06-11","close":344.0},{"date":"2020-06-12","close":393.3},{"date":"2020-06-15","close":399.0},{"date":"2020-06-16","close":394.0},{"date":"2020-06-17","close":423.96},{"date":"2020-06-18","close":404.27},{"date":"2020-06-19","close":410.0},{"date":"2020-06-22","close":393.6},{"date":"2020-06-23","close":399.99},{"date":"2020-06-24","close":400.01},{"date":"2020-06-25","close":376.47},{"date":"2020-06-26","close":348.72},{"date":"2020-06-29","close":351.76},{"date":"2020-06-30","close":335.0},{"date":"2020-07-01","close":325.0},{"date":"2020-07-02","close":332.0},{"date":"2020-07-06","close":356.0},{"date":"2020-07-07","close":336.0},{"date":"2020-07-08","close":335.95},{"date":"2020-07-09","close":330.95},{"date":"2020-07-10","close":319.0},{"date":"2020-07-13","close":302.0},{"date":"2020-07-14","close":333.09},{"date":"2020-07-15","close":316.05},{"date":"2020-07-16","close":325.0},{"date":"2020-07-17","close":327.5},{"date":"2020-07-20","close":327.5},{"date":"2020-07-21","close":349.0},{"date":"2020-07-22","close":330.01},{"date":"2020-07-23","close":341.0},{"date":"2020-07-24","close":315.0},{"date":"2020-07-27","close":325.0},{"date":"2020-07-28","close":320.0},{"date":"2020-07-29","close":337.0},{"date":"2020-07-30","close":330.0},{"date":"2020-07-31","close":316.21},{"date":"2020-08-03","close":327.76},{"date":"2020-08-04","close":345.2},{"date":"2020-08-05","close":372.77},{"date":"2020-08-06","close":385.575},{"date":"2020-08-07","close":395.0},{"date":"2020-08-10","close":446.99},{"date":"2020-08-11","close":450.0},{"date":"2020-08-12","close":449.99},{"date":"2020-08-13","close":450.02},{"date":"2020-08-14","close":486.0},{"date":"2020-08-17","close":499.8},{"date":"2020-08-18","close":520.0},{"date":"2020-08-19","close":486.0},{"date":"2020-08-20","close":498.88},{"date":"2020-08-21","close":450.51},{"date":"2020-08-24","close":446.16},{"date":"2020-08-25","close":475.0},{"date":"2020-08-26","close":465.0},{"date":"2020-08-27","close":463.0},{"date":"2020-08-28","close":498.99},{"date":"2020-08-31","close":465.5},{"date":"2020-09-01","close":475.0},{"date":"2020-09-02","close":475.01},{"date":"2020-09-03","close":480.0},{"date":"2020-09-04","close":499.0},{"date":"2020-09-08","close":497.0},{"date":"2020-09-09","close":484.0},{"date":"2020-09-10","close":499.0},{"date":"2020-09-11","close":505.0},{"date":"2020-09-14","close":503.07},{"date":"2020-09-15","close":495.0},{"date":"2020-09-16","close":475.41},{"date":"2020-09-17","close":490.0},{"date":"2020-09-18","close":548.95},{"date":"2020-09-21","close":490.0},{"date":"2020-09-22","close":494.3},{"date":"2020-09-23","close":495.0},{"date":"2020-09-24","close":470.2},{"date":"2020-09-25","close":480.0},{"date":"2020-09-28","close":504.92},{"date":"2020-09-29","close":494.5},{"date":"2020-09-30","close":487.797},{"date":"2020-10-01","close":495.0},{"date":"2020-10-02","close":478.52},{"date":"2020-10-05","close":473.3},{"date":"2020-10-06","close":493.0},{"date":"2020-10-07","close":475.3},{"date":"2020-10-08","close":476.0},{"date":"2020-10-09","close":471.0},{"date":"2020-10-12","close":493.95},{"date":"2020-10-13","close":472.0},{"date":"2020-10-14","close":476.0},{"date":"2020-10-15","close":458.0},{"date":"2020-10-16","close":468.58},{"date":"2020-10-19","close":448.03},{"date":"2020-10-20","close":463.0},{"date":"2020-10-21","close":463.0},{"date":"2020-10-22","close":470.0},{"date":"2020-10-23","close":471.0},{"date":"2020-10-26","close":465.0},{"date":"2020-10-27","close":463.0},{"date":"2020-10-28","close":439.0},{"date":"2020-10-29","close":437.84},{"date":"2020-10-30","close":437.05},{"date":"2020-11-02","close":437.0},{"date":"2020-11-03","close":448.9},{"date":"2020-11-04","close":448.92},{"date":"2020-11-05","close":459.99},{"date":"2020-11-06","close":471.95},{"date":"2020-11-09","close":518.51},{"date":"2020-11-10","close":513.99},{"date":"2020-11-11","close":535.6},{"date":"2020-11-12","close":520.01},{"date":"2020-11-13","close":515.77},{"date":"2020-11-16","close":553.01},{"date":"2020-11-17","close":581.7},{"date":"2020-11-18","close":555.55},{"date":"2020-11-19","close":555.55},{"date":"2020-11-20","close":559.95},{"date":"2020-11-23","close":571.25},{"date":"2020-11-24","close":575.0},{"date":"2020-11-25","close":575.0},{"date":"2020-11-27","close":573.0},{"date":"2020-11-30","close":573.0},{"date":"2020-12-01","close":590.0},{"date":"2020-12-02","close":598.4},{"date":"2020-12-03","close":604.0},{"date":"2020-12-04","close":607.84},{"date":"2020-12-07","close":595.0},{"date":"2020-12-08","close":595.73},{"date":"2020-12-09","close":590.0},{"date":"2020-12-10","close":610.0},{"date":"2020-12-11","close":633.03},{"date":"2020-12-14","close":600.0},{"date":"2020-12-15","close":610.09},{"date":"2020-12-16","close":615.0},{"date":"2020-12-17","close":630.0},{"date":"2020-12-18","close":642.0},{"date":"2020-12-21","close":613.09},{"date":"2020-12-22","close":610.0},{"date":"2020-12-23","close":610.0},{"date":"2020-12-24","close":629.95},{"date":"2020-12-28","close":604.99},{"date":"2020-12-29","close":608.44},{"date":"2020-12-30","close":590.0},{"date":"2020-12-31","close":585.0},{"date":"2021-01-04","close":574.99},{"date":"2021-01-05","close":560.0},{"date":"2021-01-06","close":557.99},{"date":"2021-01-07","close":557.0},{"date":"2021-01-08","close":539.0},{"date":"2021-01-11","close":531.0},{"date":"2021-01-12","close":552.0},{"date":"2021-01-13","close":535.5},{"date":"2021-01-14","close":534.0},{"date":"2021-01-15","close":543.23},{"date":"2021-01-19","close":541.02},{"date":"2021-01-20","close":525.02},{"date":"2021-01-21","close":532.5},{"date":"2021-01-22","close":532.52},{"date":"2021-01-25","close":527.5},{"date":"2021-01-26","close":551.0},{"date":"2021-01-27","close":565.58},{"date":"2021-01-28","close":527.21},{"date":"2021-01-29","close":571.08},{"date":"2021-02-01","close":572.0},{"date":"2021-02-02","close":586.95},{"date":"2021-02-03","close":565.96},{"date":"2021-02-04","close":575.0},{"date":"2021-02-05","close":599.48},{"date":"2021-02-08","close":565.01},{"date":"2021-02-09","close":569.5},{"date":"2021-02-10","close":569.76},{"date":"2021-02-11","close":595.0},{"date":"2021-02-12","close":599.0},{"date":"2021-02-16","close":557.11},{"date":"2021-02-17","close":562.55},{"date":"2021-02-18","close":575.18},{"date":"2021-02-19","close":590.67},{"date":"2021-02-22","close":576.29},{"date":"2021-02-23","close":575.0},{"date":"2021-02-24","close":596.0},{"date":"2021-02-25","close":584.5},{"date":"2021-02-26","close":585.54},{"date":"2021-03-01","close":724.94},{"date":"2021-03-02","close":705.46},{"date":"2021-03-03","close":691.17},{"date":"2021-03-04","close":700.01},{"date":"2021-03-05","close":740.0},{"date":"2021-03-08","close":750.0},{"date":"2021-03-09","close":746.0},{"date":"2021-03-10","close":725.0},{"date":"2021-03-11","close":768.95},{"date":"2021-03-12","close":773.5},{"date":"2021-03-15","close":767.43},{"date":"2021-03-16","close":749.0},{"date":"2021-03-17","close":750.0},{"date":"2021-03-18","close":751.7},{"date":"2021-03-19","close":752.01},{"date":"2021-03-22","close":724.0},{"date":"2021-03-23","close":749.74},{"date":"2021-03-24","close":720.5},{"date":"2021-03-25","close":719.87},{"date":"2021-03-26","close":699.56},{"date":"2021-03-29","close":672.36},{"date":"2021-03-30","close":684.8},{"date":"2021-03-31","close":675.52},{"date":"2021-04-01","close":690.98},{"date":"2021-04-05","close":713.99},{"date":"2021-04-06","close":690.22},{"date":"2021-04-07","close":703.39},{"date":"2021-04-08","close":680.0},{"date":"2021-04-09","close":680.0},{"date":"2021-04-12","close":680.0},{"date":"2021-04-13","close":680.0},{"date":"2021-04-14","close":680.0},{"date":"2021-04-15","close":689.0},{"date":"2021-04-16","close":684.0},{"date":"2021-04-19","close":691.0},{"date":"2021-04-20","close":675.0},{"date":"2021-04-21","close":672.0},{"date":"2021-04-22","close":672.0},{"date":"2021-04-23","close":682.9},{"date":"2021-04-26","close":671.0},{"date":"2021-04-27","close":671.0},{"date":"2021-04-28","close":655.0},{"date":"2021-04-29","close":652.5},{"date":"2021-04-30","close":645.2},{"date":"2021-05-03","close":690.0},{"date":"2021-05-04","close":707.95},{"date":"2021-05-05","close":690.0},{"date":"2021-05-06","close":683.13},{"date":"2021-05-07","close":715.0},{"date":"2021-05-10","close":769.0},{"date":"2021-05-11","close":778.44},{"date":"2021-05-12","close":754.53},{"date":"2021-05-13","close":739.15},{"date":"2021-05-14","close":757.26},{"date":"2021-05-17","close":772.11},{"date":"2021-05-18","close":812.5},{"date":"2021-05-19","close":852.3},{"date":"2021-05-20","close":859.89},{"date":"2021-05-21","close":842.19},{"date":"2021-05-24","close":833.0},{"date":"2021-05-25","close":812.5},{"date":"2021-05-26","close":791.0},{"date":"2021-05-27","close":780.0},{"date":"2021-05-28","close":819.74},{"date":"2021-06-01","close":850.0},{"date":"2021-06-02","close":862.99},{"date":"2021-06-03","close":821.0},{"date":"2021-06-04","close":820.0},{"date":"2021-06-07","close":867.76},{"date":"2021-06-08","close":916.0},{"date":"2021-06-09","close":884.3},{"date":"2021-06-10","close":948.97},{"date":"2021-06-11","close":905.0},{"date":"2021-06-14","close":898.66},{"date":"2021-06-15","close":923.74},{"date":"2021-06-16","close":900.0},{"date":"2021-06-17","close":867.8},{"date":"2021-06-18","close":800.11},{"date":"2021-06-21","close":793.0},{"date":"2021-06-22","close":781.12},{"date":"2021-06-23","close":809.88},{"date":"2021-06-24","close":803.24},{"date":"2021-06-25","close":770.27},{"date":"2021-06-28","close":784.0},{"date":"2021-06-29","close":784.0},{"date":"2021-06-30","close":779.0},{"date":"2021-07-01","close":780.11},{"date":"2021-07-02","close":790.0},{"date":"2021-07-06","close":797.0},{"date":"2021-07-07","close":787.6},{"date":"2021-07-08","close":777.0},{"date":"2021-07-09","close":822.28},{"date":"2021-07-12","close":791.0},{"date":"2021-07-13","close":791.0},{"date":"2021-07-14","close":774.15},{"date":"2021-07-15","close":781.6407},{"date":"2021-07-16","close":801.65},{"date":"2021-07-19","close":782.51},{"date":"2021-07-20","close":796.51},{"date":"2021-07-21","close":808.65},{"date":"2021-07-22","close":803.11},{"date":"2021-07-23","close":803.11},{"date":"2021-07-26","close":812.85},{"date":"2021-07-27","close":802.0},{"date":"2021-07-28","close":784.51},{"date":"2021-07-29","close":795.0},{"date":"2021-07-30","close":795.03},{"date":"2021-08-02","close":795.03},{"date":"2021-08-03","close":795.03},{"date":"2021-08-04","close":795.03},{"date":"2021-08-05","close":795.03},{"date":"2021-08-06","close":810.0},{"date":"2021-08-09","close":803.0},{"date":"2021-08-10","close":840.0},{"date":"2021-08-11","close":855.0},{"date":"2021-08-12","close":865.2472},{"date":"2021-08-13","close":901.0},{"date":"2021-08-16","close":889.0},{"date":"2021-08-17","close":889.0},{"date":"2021-08-18","close":894.9},{"date":"2021-08-19","close":865.33},{"date":"2021-08-20","close":884.8999},{"date":"2021-08-23","close":884.8999},{"date":"2021-08-24","close":884.8999},{"date":"2021-08-25","close":884.8999},{"date":"2021-08-26","close":884.8999},{"date":"2021-08-27","close":884.8999},{"date":"2021-08-30","close":878.99},{"date":"2021-08-31","close":878.99},{"date":"2021-09-01","close":891.12},{"date":"2021-09-02","close":862.05},{"date":"2021-09-03","close":862.05},{"date":"2021-09-07","close":834.0},{"date":"2021-09-08","close":827.0},{"date":"2021-09-09","close":824.0},{"date":"2021-09-10","close":824.0},{"date":"2021-09-13","close":824.0},{"date":"2021-09-14","close":799.52},{"date":"2021-09-15","close":799.52},{"date":"2021-09-16","close":799.52},{"date":"2021-09-17","close":754.3},{"date":"2021-09-20","close":774.99},{"date":"2021-09-21","close":795.0},{"date":"2021-09-22","close":839.99},{"date":"2021-09-23","close":847.0},{"date":"2021-09-24","close":847.0},{"date":"2021-09-27","close":835.89},{"date":"2021-09-28","close":844.38},{"date":"2021-09-29","close":843.12},{"date":"2021-09-30","close":820.0001},{"date":"2021-10-01","close":828.55},{"date":"2021-10-04","close":824.9},{"date":"2021-10-05","close":824.9},{"date":"2021-10-06","close":824.9},{"date":"2021-10-07","close":835.0},{"date":"2021-10-08","close":847.5},{"date":"2021-10-11","close":820.01},{"date":"2021-10-12","close":844.01},{"date":"2021-10-13","close":844.01},{"date":"2021-10-14","close":832.21},{"date":"2021-10-15","close":832.21},{"date":"2021-10-18","close":832.21},{"date":"2021-10-19","close":834.4145},{"date":"2021-10-20","close":834.4122},{"date":"2021-10-21","close":833.0},{"date":"2021-10-22","close":823.0},{"date":"2021-10-25","close":820.01},{"date":"2021-10-26","close":820.01},{"date":"2021-10-27","close":820.01},{"date":"2021-10-28","close":820.01},{"date":"2021-10-29","close":820.01},{"date":"2021-11-01","close":839.8},{"date":"2021-11-02","close":839.8},{"date":"2021-11-03","close":825.0},{"date":"2021-11-04","close":725.0},{"date":"2021-11-05","close":775.01},{"date":"2021-11-08","close":785.02},{"date":"2021-11-09","close":768.48},{"date":"2021-11-10","close":768.5},{"date":"2021-11-11","close":769.0},{"date":"2021-11-12","close":769.0},{"date":"2021-11-15","close":732.0},{"date":"2021-11-16","close":758.99},{"date":"2021-11-17","close":720.0},{"date":"2021-11-18","close":711.0},{"date":"2021-11-19","close":710.0},{"date":"2021-11-22","close":720.0},{"date":"2021-11-23","close":720.0},{"date":"2021-11-24","close":729.826},{"date":"2021-11-26","close":740.0},{"date":"2021-11-29","close":711.02},{"date":"2021-11-30","close":691.0},{"date":"2021-12-01","close":702.5},{"date":"2021-12-02","close":700.03},{"date":"2021-12-03","close":702.5},{"date":"2021-12-06","close":690.0},{"date":"2021-12-07","close":734.0},{"date":"2021-12-08","close":734.0},{"date":"2021-12-09","close":700.0},{"date":"2021-12-10","close":700.0},{"date":"2021-12-13","close":701.0},{"date":"2021-12-14","close":701.0},{"date":"2021-12-15","close":704.27},{"date":"2021-12-16","close":701.0},{"date":"2021-12-17","close":725.0},{"date":"2021-12-20","close":725.0},{"date":"2021-12-21","close":710.28},{"date":"2021-12-22","close":711.0},{"date":"2021-12-23","close":718.666},{"date":"2021-12-27","close":718.666},{"date":"2021-12-28","close":718.666},{"date":"2021-12-29","close":704.97},{"date":"2021-12-30","close":697.0},{"date":"2021-12-31","close":695.0},{"date":"2022-01-03","close":695.0},{"date":"2022-01-04","close":695.0},{"date":"2022-01-05","close":695.0},{"date":"2022-01-06","close":680.0},{"date":"2022-01-07","close":679.0},{"date":"2022-01-10","close":679.0},{"date":"2022-01-11","close":675.0},{"date":"2022-01-12","close":700.0},{"date":"2022-01-13","close":700.0},{"date":"2022-01-14","close":700.0},{"date":"2022-01-18","close":644.15},{"date":"2022-01-19","close":665.78},{"date":"2022-01-20","close":650.0},{"date":"2022-01-21","close":641.0},{"date":"2022-01-24","close":598.6425},{"date":"2022-01-25","close":574.84},{"date":"2022-01-26","close":612.9},{"date":"2022-01-27","close":611.99},{"date":"2022-01-28","close":611.99},{"date":"2022-01-31","close":624.98},{"date":"2022-02-01","close":624.98},{"date":"2022-02-02","close":624.98},{"date":"2022-02-03","close":595.0},{"date":"2022-02-04","close":595.0},{"date":"2022-02-07","close":595.0},{"date":"2022-02-08","close":607.105},{"date":"2022-02-09","close":607.105},{"date":"2022-02-10","close":607.105},{"date":"2022-02-11","close":607.105},{"date":"2022-02-14","close":607.105},{"date":"2022-02-15","close":605.87},{"date":"2022-02-16","close":590.0},{"date":"2022-02-17","close":587.0},{"date":"2022-02-18","close":592.0},{"date":"2022-02-22","close":583.1},{"date":"2022-02-23","close":575.0},{"date":"2022-02-24","close":575.0},{"date":"2022-02-25","close":578.3},{"date":"2022-02-28","close":714.21},{"date":"2022-03-01","close":750.0},{"date":"2022-03-02","close":777.0},{"date":"2022-03-03","close":811.695},{"date":"2022-03-04","close":815.0},{"date":"2022-03-07","close":795.0},{"date":"2022-03-08","close":819.98},{"date":"2022-03-09","close":810.0},{"date":"2022-03-10","close":810.0},{"date":"2022-03-11","close":810.0},{"date":"2022-03-14","close":810.0},{"date":"2022-03-15","close":760.0},{"date":"2022-03-16","close":769.7},{"date":"2022-03-17","close":778.36},{"date":"2022-03-18","close":701.5},{"date":"2022-03-21","close":760.0},{"date":"2022-03-22","close":769.49},{"date":"2022-03-23","close":760.99},{"date":"2022-03-24","close":750.0},{"date":"2022-03-25","close":728.57},{"date":"2022-03-28","close":719.0},{"date":"2022-03-29","close":715.45},{"date":"2022-03-30","close":730.0},{"date":"2022-03-31","close":730.0},{"date":"2022-04-01","close":725.86},{"date":"2022-04-04","close":700.0},{"date":"2022-04-05","close":688.0},{"date":"2022-04-06","close":683.14},{"date":"2022-04-07","close":690.0},{"date":"2022-04-08","close":690.0},{"date":"2022-04-11","close":718.5},{"date":"2022-04-12","close":701.0},{"date":"2022-04-13","close":706.0},{"date":"2022-04-14","close":700.0},{"date":"2022-04-18","close":683.25},{"date":"2022-04-19","close":689.0},{"date":"2022-04-20","close":703.87},{"date":"2022-04-21","close":717.0},{"date":"2022-04-22","close":702.8},{"date":"2022-04-25","close":699.0},{"date":"2022-04-26","close":697.5},{"date":"2022-04-27","close":697.5},{"date":"2022-04-28","close":697.5},{"date":"2022-04-29","close":683.26},{"date":"2022-05-02","close":698.0},{"date":"2022-05-03","close":688.99},{"date":"2022-05-04","close":690.0},{"date":"2022-05-05","close":690.0},{"date":"2022-05-06","close":715.3},{"date":"2022-05-09","close":718.0},{"date":"2022-05-10","close":699.0001},{"date":"2022-05-11","close":715.0682},{"date":"2022-05-12","close":715.0682},{"date":"2022-05-13","close":715.0682},{"date":"2022-05-16","close":715.0682},{"date":"2022-05-17","close":715.0682},{"date":"2022-05-18","close":655.0},{"date":"2022-05-19","close":647.1},{"date":"2022-05-20","close":629.0},{"date":"2022-05-23","close":639.91},{"date":"2022-05-24","close":640.0},{"date":"2022-05-25","close":631.35},{"date":"2022-05-26","close":635.0001},{"date":"2022-05-27","close":665.0},{"date":"2022-05-31","close":674.99},{"date":"2022-06-01","close":655.0},{"date":"2022-06-02","close":670.2399},{"date":"2022-06-03","close":674.42},{"date":"2022-06-06","close":666.35},{"date":"2022-06-07","close":660.16},{"date":"2022-06-08","close":648.0},{"date":"2022-06-09","close":657.26},{"date":"2022-06-10","close":663.2796},{"date":"2022-06-13","close":656.6},{"date":"2022-06-14","close":656.6},{"date":"2022-06-15","close":623.0},{"date":"2022-06-16","close":590.1},{"date":"2022-06-17","close":582.0},{"date":"2022-06-21","close":575.01},{"date":"2022-06-22","close":540.33},{"date":"2022-06-23","close":541.0},{"date":"2022-06-24","close":588.97},{"date":"2022-06-27","close":597.56},{"date":"2022-06-28","close":600.0},{"date":"2022-06-29","close":595.85},{"date":"2022-06-30","close":587.83},{"date":"2022-07-01","close":592.8},{"date":"2022-07-05","close":592.8},{"date":"2022-07-06","close":592.8},{"date":"2022-07-07","close":592.8},{"date":"2022-07-08","close":614.98},{"date":"2022-07-11","close":585.65},{"date":"2022-07-12","close":585.2},{"date":"2022-07-13","close":578.61},{"date":"2022-07-14","close":582.26},{"date":"2022-07-15","close":582.51},{"date":"2022-07-18","close":590.05},{"date":"2022-07-19","close":590.0},{"date":"2022-07-20","close":587.3},{"date":"2022-07-21","close":587.3},{"date":"2022-07-22","close":588.32},{"date":"2022-07-25","close":588.61},{"date":"2022-07-26","close":585.0},{"date":"2022-07-27","close":585.5},{"date":"2022-07-28","close":600.0},{"date":"2022-07-29","close":599.5026},{"date":"2022-08-01","close":589.0},{"date":"2022-08-02","close":589.99},{"date":"2022-08-03","close":598.7},{"date":"2022-08-04","close":600.0},{"date":"2022-08-05","close":635.0},{"date":"2022-08-08","close":636.01},{"date":"2022-08-09","close":650.0},{"date":"2022-08-10","close":650.0},{"date":"2022-08-11","close":650.0},{"date":"2022-08-12","close":649.0},{"date":"2022-08-15","close":652.0},{"date":"2022-08-16","close":658.35},{"date":"2022-08-17","close":669.9},{"date":"2022-08-18","close":673.66},{"date":"2022-08-19","close":673.66},{"date":"2022-08-22","close":674.0},{"date":"2022-08-23","close":684.9},{"date":"2022-08-24","close":681.34},{"date":"2022-08-25","close":687.25},{"date":"2022-08-26","close":675.0},{"date":"2022-08-29","close":674.3},{"date":"2022-08-30","close":674.3},{"date":"2022-08-31","close":660.0},{"date":"2022-09-01","close":650.0},{"date":"2022-09-02","close":650.0},{"date":"2022-09-06","close":635.0},{"date":"2022-09-07","close":638.85},{"date":"2022-09-08","close":615.51},{"date":"2022-09-09","close":621.35},{"date":"2022-09-12","close":621.35},{"date":"2022-09-13","close":621.35},{"date":"2022-09-14","close":621.5},{"date":"2022-09-15","close":618.47},{"date":"2022-09-16","close":617.01},{"date":"2022-09-19","close":617.01},{"date":"2022-09-20","close":624.0},{"date":"2022-09-21","close":624.0},{"date":"2022-09-22","close":621.435},{"date":"2022-09-23","close":617.02},{"date":"2022-09-26","close":617.02},{"date":"2022-09-27","close":617.02},{"date":"2022-09-28","close":617.02},{"date":"2022-09-29","close":617.02},{"date":"2022-09-30","close":617.02},{"date":"2022-10-03","close":597.0},{"date":"2022-10-04","close":612.0},{"date":"2022-10-05","close":614.6},{"date":"2022-10-06","close":626.68},{"date":"2022-10-07","close":607.0101},{"date":"2022-10-10","close":607.0101},{"date":"2022-10-11","close":607.0101},{"date":"2022-10-12","close":607.0101},{"date":"2022-10-13","close":607.0101},{"date":"2022-10-14","close":607.0101},{"date":"2022-10-17","close":607.0101},{"date":"2022-10-18","close":617.82},{"date":"2022-10-19","close":617.82},{"date":"2022-10-20","close":617.82},{"date":"2022-10-21","close":619.0},{"date":"2022-10-24","close":628.545},{"date":"2022-10-25","close":627.0},{"date":"2022-10-26","close":650.0},{"date":"2022-10-27","close":651.8201},{"date":"2022-10-28","close":670.2044},{"date":"2022-10-31","close":665.0},{"date":"2022-11-01","close":670.0},{"date":"2022-11-02","close":667.0},{"date":"2022-11-03","close":665.0},{"date":"2022-11-04","close":675.68},{"date":"2022-11-07","close":684.0},{"date":"2022-11-08","close":671.37},{"date":"2022-11-09","close":669.16},{"date":"2022-11-10","close":687.495},{"date":"2022-11-11","close":685.98},{"date":"2022-11-14","close":665.0},{"date":"2022-11-15","close":671.7799},{"date":"2022-11-16","close":690.0},{"date":"2022-11-17","close":681.01},{"date":"2022-11-18","close":676.06},{"date":"2022-11-21","close":673.23},{"date":"2022-11-22","close":673.23},{"date":"2022-11-23","close":673.23},{"date":"2022-11-25","close":679.0},{"date":"2022-11-28","close":675.0},{"date":"2022-11-29","close":675.41},{"date":"2022-11-30","close":695.0},{"date":"2022-12-01","close":691.25},{"date":"2022-12-02","close":696.125},{"date":"2022-12-05","close":694.8087},{"date":"2022-12-06","close":690.0364},{"date":"2022-12-07","close":685.06},{"date":"2022-12-08","close":694.0},{"date":"2022-12-09","close":705.6999},{"date":"2022-12-12","close":708.55},{"date":"2022-12-13","close":700.95},{"date":"2022-12-14","close":709.51},{"date":"2022-12-15","close":717.0},{"date":"2022-12-16","close":712.04},{"date":"2022-12-19","close":704.95},{"date":"2022-12-20","close":706.95},{"date":"2022-12-21","close":707.0412},{"date":"2022-12-22","close":687.8},{"date":"2022-12-23","close":687.8},{"date":"2022-12-27","close":687.5},{"date":"2022-12-28","close":687.5},{"date":"2022-12-29","close":687.5},{"date":"2022-12-30","close":687.5},{"date":"2023-01-03","close":691.08},{"date":"2023-01-04","close":691.08},{"date":"2023-01-05","close":687.995},{"date":"2023-01-06","close":704.0},{"date":"2023-01-09","close":704.0},{"date":"2023-01-10","close":704.024},{"date":"2023-01-11","close":700.0},{"date":"2023-01-12","close":704.9999},{"date":"2023-01-13","close":726.97},{"date":"2023-01-17","close":727.0},{"date":"2023-01-18","close":724.3927},{"date":"2023-01-19","close":721.0},{"date":"2023-01-20","close":732.5001},{"date":"2023-01-23","close":732.35},{"date":"2023-01-24","close":734.9},{"date":"2023-01-25","close":749.6},{"date":"2023-01-26","close":771.61},{"date":"2023-01-27","close":787.6264},{"date":"2023-01-30","close":785.3},{"date":"2023-01-31","close":800.0},{"date":"2023-02-01","close":814.96},{"date":"2023-02-02","close":813.1},{"date":"2023-02-03","close":820.0},{"date":"2023-02-06","close":820.02},{"date":"2023-02-07","close":844.99},{"date":"2023-02-08","close":835.0},{"date":"2023-02-09","close":845.38},{"date":"2023-02-10","close":845.0},{"date":"2023-02-13","close":845.05},{"date":"2023-02-14","close":850.0},{"date":"2023-02-15","close":850.0},{"date":"2023-02-16","close":850.0},{"date":"2023-02-17","close":845.64},{"date":"2023-02-21","close":850.05},{"date":"2023-02-22","close":856.97},{"date":"2023-02-23","close":851.25},{"date":"2023-02-24","close":877.0},{"date":"2023-02-27","close":894.5},{"date":"2023-02-28","close":895.0},{"date":"2023-03-01","close":889.7},{"date":"2023-03-02","close":894.54},{"date":"2023-03-03","close":903.76},{"date":"2023-03-06","close":897.5},{"date":"2023-03-07","close":900.2625},{"date":"2023-03-08","close":899.9999},{"date":"2023-03-09","close":901.0},{"date":"2023-03-10","close":900.0},{"date":"2023-03-13","close":901.7},{"date":"2023-03-14","close":909.7},{"date":"2023-03-15","close":885.0},{"date":"2023-03-16","close":875.04},{"date":"2023-03-17","close":815.63},{"date":"2023-03-20","close":825.0},{"date":"2023-03-21","close":827.0},{"date":"2023-03-22","close":829.7603},{"date":"2023-03-23","close":825.0},{"date":"2023-03-24","close":817.0},{"date":"2023-03-27","close":817.0},{"date":"2023-03-28","close":829.46},{"date":"2023-03-29","close":829.46},{"date":"2023-03-30","close":832.49},{"date":"2023-03-31","close":832.49},{"date":"2023-04-03","close":832.49},{"date":"2023-04-04","close":832.49},{"date":"2023-04-05","close":834.75},{"date":"2023-04-06","close":839.28},{"date":"2023-04-10","close":840.0},{"date":"2023-04-11","close":846.3497},{"date":"2023-04-12","close":839.08},{"date":"2023-04-13","close":834.76},{"date":"2023-04-14","close":834.76},{"date":"2023-04-17","close":834.76},{"date":"2023-04-18","close":825.51},{"date":"2023-04-19","close":834.51},{"date":"2023-04-20","close":850.04},{"date":"2023-04-21","close":843.06},{"date":"2023-04-24","close":854.54},{"date":"2023-04-25","close":869.88},{"date":"2023-04-26","close":863.25},{"date":"2023-04-27","close":867.52},{"date":"2023-04-28","close":864.55},{"date":"2023-05-01","close":885.0},{"date":"2023-05-02","close":888.84},{"date":"2023-05-03","close":922.31},{"date":"2023-05-04","close":914.6384},{"date":"2023-05-05","close":929.0},{"date":"2023-05-08","close":925.0},{"date":"2023-05-09","close":915.95},{"date":"2023-05-10","close":908.53},{"date":"2023-05-11","close":913.55},{"date":"2023-05-12","close":913.55},{"date":"2023-05-15","close":912.27},{"date":"2023-05-16","close":910.96},{"date":"2023-05-17","close":915.06},{"date":"2023-05-18","close":917.33},{"date":"2023-05-19","close":919.86},{"date":"2023-05-22","close":928.72},{"date":"2023-05-23","close":938.25},{"date":"2023-05-24","close":938.0},{"date":"2023-05-25","close":992.47},{"date":"2023-05-26","close":1006.15},{"date":"2023-05-30","close":1009.94},{"date":"2023-05-31","close":1009.94},{"date":"2023-06-01","close":1050.45},{"date":"2023-06-02","close":1040.0},{"date":"2023-06-05","close":1038.55},{"date":"2023-06-06","close":1040.0},{"date":"2023-06-07","close":1021.0},{"date":"2023-06-08","close":1019.7376},{"date":"2023-06-09","close":1019.7376},{"date":"2023-06-12","close":1019.74},{"date":"2023-06-13","close":1006.8179},{"date":"2023-06-14","close":1006.8179},{"date":"2023-06-15","close":1009.9511},{"date":"2023-06-16","close":937.65},{"date":"2023-06-20","close":943.49},{"date":"2023-06-21","close":945.0},{"date":"2023-06-22","close":953.43},{"date":"2023-06-23","close":953.43},{"date":"2023-06-26","close":957.51},{"date":"2023-06-27","close":939.0},{"date":"2023-06-28","close":939.0},{"date":"2023-06-29","close":939.0},{"date":"2023-06-30","close":950.0},{"date":"2023-07-03","close":973.52},{"date":"2023-07-05","close":984.92},{"date":"2023-07-06","close":972.0},{"date":"2023-07-07","close":974.555},{"date":"2023-07-10","close":986.96},{"date":"2023-07-11","close":1002.3},{"date":"2023-07-12","close":1002.77},{"date":"2023-07-13","close":1011.81},{"date":"2023-07-14","close":1011.81},{"date":"2023-07-17","close":994.0},{"date":"2023-07-18","close":989.0},{"date":"2023-07-19","close":989.04},{"date":"2023-07-20","close":985.468},{"date":"2023-07-21","close":989.0},{"date":"2023-07-24","close":995.0},{"date":"2023-07-25","close":995.0},{"date":"2023-07-26","close":995.0},{"date":"2023-07-27","close":1009.64},{"date":"2023-07-28","close":1013.5},{"date":"2023-07-31","close":1006.24},{"date":"2023-08-01","close":1006.24},{"date":"2023-08-02","close":1006.24},{"date":"2023-08-03","close":1000.0},{"date":"2023-08-04","close":997.3344},{"date":"2023-08-07","close":984.45},{"date":"2023-08-08","close":964.37},{"date":"2023-08-09","close":964.37},{"date":"2023-08-10","close":964.37},{"date":"2023-08-11","close":975.0},{"date":"2023-08-14","close":939.02},{"date":"2023-08-15","close":933.02},{"date":"2023-08-16","close":933.02},{"date":"2023-08-17","close":933.02},{"date":"2023-08-18","close":920.0001},{"date":"2023-08-21","close":915.0},{"date":"2023-08-22","close":911.0},{"date":"2023-08-23","close":911.0},{"date":"2023-08-24","close":911.0},{"date":"2023-08-25","close":919.94},{"date":"2023-08-28","close":919.98},{"date":"2023-08-29","close":921.9},{"date":"2023-08-30","close":926.88},{"date":"2023-08-31","close":919.0},{"date":"2023-09-01","close":929.0},{"date":"2023-09-05","close":929.0},{"date":"2023-09-06","close":925.95},{"date":"2023-09-07","close":911.31},{"date":"2023-09-08","close":911.0812},{"date":"2023-09-11","close":924.19},{"date":"2023-09-12","close":922.96},{"date":"2023-09-13","close":890.0},{"date":"2023-09-14","close":874.0},{"date":"2023-09-15","close":819.0},{"date":"2023-09-18","close":819.0},{"date":"2023-09-19","close":819.0},{"date":"2023-09-20","close":819.0},{"date":"2023-09-21","close":816.31},{"date":"2023-09-22","close":811.0},{"date":"2023-09-25","close":811.0},{"date":"2023-09-26","close":825.0},{"date":"2023-09-27","close":824.9},{"date":"2023-09-28","close":837.49},{"date":"2023-09-29","close":837.49},{"date":"2023-10-02","close":837.49},{"date":"2023-10-03","close":837.49},{"date":"2023-10-04","close":837.49},{"date":"2023-10-05","close":837.49},{"date":"2023-10-06","close":829.81},{"date":"2023-10-09","close":798.675},{"date":"2023-10-10","close":804.0},{"date":"2023-10-11","close":734.4},{"date":"2023-10-12","close":725.0},{"date":"2023-10-13","close":725.0},{"date":"2023-10-16","close":751.4},{"date":"2023-10-17","close":749.0},{"date":"2023-10-18","close":749.0},{"date":"2023-10-19","close":744.0},{"date":"2023-10-20","close":700.29},{"date":"2023-10-23","close":700.29},{"date":"2023-10-24","close":735.0},{"date":"2023-10-25","close":735.0},{"date":"2023-10-26","close":735.0},{"date":"2023-10-27","close":711.0},{"date":"2023-10-30","close":711.0},{"date":"2023-10-31","close":711.0},{"date":"2023-11-01","close":725.0},{"date":"2023-11-02","close":760.0},{"date":"2023-11-03","close":760.0},{"date":"2023-11-06","close":775.0},{"date":"2023-11-07","close":775.0},{"date":"2023-11-08","close":739.0},{"date":"2023-11-09","close":739.0},{"date":"2023-11-10","close":739.0},{"date":"2023-11-13","close":700.0},{"date":"2023-11-14","close":712.8},{"date":"2023-11-15","close":712.8},{"date":"2023-11-16","close":712.8},{"date":"2023-11-17","close":712.8},{"date":"2023-11-20","close":730.74},{"date":"2023-11-21","close":715.0},{"date":"2023-11-22","close":724.69},{"date":"2023-11-24","close":724.69},{"date":"2023-11-27","close":724.69},{"date":"2023-11-28","close":730.17},{"date":"2023-11-29","close":735.0},{"date":"2023-11-30","close":735.0},{"date":"2023-12-01","close":735.0},{"date":"2023-12-04","close":740.53},{"date":"2023-12-05","close":739.05},{"date":"2023-12-06","close":739.0},{"date":"2023-12-07","close":739.0},{"date":"2023-12-08","close":754.2296},{"date":"2023-12-11","close":800.0},{"date":"2023-12-12","close":859.69},{"date":"2023-12-13","close":890.0},{"date":"2023-12-14","close":890.0001},{"date":"2023-12-15","close":890.0},{"date":"2023-12-18","close":880.0},{"date":"2023-12-19","close":852.0},{"date":"2023-12-20","close":852.0},{"date":"2023-12-21","close":852.0},{"date":"2023-12-22","close":840.68},{"date":"2023-12-26","close":847.63},{"date":"2023-12-27","close":825.0},{"date":"2023-12-28","close":819.0},{"date":"2023-12-29","close":793.93},{"date":"2024-01-02","close":793.93},{"date":"2024-01-03","close":798.85},{"date":"2024-01-04","close":775.06},{"date":"2024-01-05","close":814.69},{"date":"2024-01-08","close":814.69},{"date":"2024-01-09","close":814.69},{"date":"2024-01-10","close":808.12},{"date":"2024-01-11","close":801.01},{"date":"2024-01-12","close":801.01},{"date":"2024-01-16","close":801.01},{"date":"2024-01-17","close":771.0},{"date":"2024-01-18","close":759.0},{"date":"2024-01-19","close":759.0},{"date":"2024-01-22","close":787.47},{"date":"2024-01-23","close":787.47},{"date":"2024-01-24","close":788.95},{"date":"2024-01-25","close":788.95},{"date":"2024-01-26","close":788.95},{"date":"2024-01-29","close":788.95},{"date":"2024-01-30","close":788.95},{"date":"2024-01-31","close":788.95},{"date":"2024-02-01","close":788.95},{"date":"2024-02-02","close":788.95},{"date":"2024-02-05","close":788.95},{"date":"2024-02-06","close":788.95},{"date":"2024-02-07","close":780.0},{"date":"2024-02-08","close":762.0},{"date":"2024-02-09","close":755.32},{"date":"2024-02-12","close":760.0},{"date":"2024-02-13","close":750.0},{"date":"2024-02-14","close":750.0},{"date":"2024-02-15","close":750.0},{"date":"2024-02-16","close":750.0},{"date":"2024-02-20","close":750.0},{"date":"2024-02-21","close":750.0},{"date":"2024-02-22","close":750.0},{"date":"2024-02-23","close":750.0},{"date":"2024-02-26","close":882.69},{"date":"2024-02-27","close":882.69},{"date":"2024-02-28","close":897.7147},{"date":"2024-02-29","close":897.7147},{"date":"2024-03-01","close":897.7147},{"date":"2024-03-04","close":911.0},{"date":"2024-03-05","close":911.0},{"date":"2024-03-06","close":959.68},{"date":"2024-03-07","close":967.0},{"date":"2024-03-08","close":925.0},{"date":"2024-03-11","close":944.96},{"date":"2024-03-12","close":960.0},{"date":"2024-03-13","close":985.0},{"date":"2024-03-14","close":987.0},{"date":"2024-03-15","close":938.13},{"date":"2024-03-18","close":993.0},{"date":"2024-03-19","close":1006.0},{"date":"2024-03-20","close":990.0001},{"date":"2024-03-21","close":1004.94},{"date":"2024-03-22","close":1010.0},{"date":"2024-03-25","close":980.0},{"date":"2024-03-26","close":990.1},{"date":"2024-03-27","close":968.49},{"date":"2024-03-28","close":968.49},{"date":"2024-04-01","close":982.0},{"date":"2024-04-02","close":965.0},{"date":"2024-04-03","close":965.0},{"date":"2024-04-04","close":965.0},{"date":"2024-04-05","close":965.0},{"date":"2024-04-08","close":965.0},{"date":"2024-04-09","close":962.5},{"date":"2024-04-10","close":940.0},{"date":"2024-04-11","close":930.01},{"date":"2024-04-12","close":919.64},{"date":"2024-04-15","close":922.5},{"date":"2024-04-16","close":954.1725},{"date":"2024-04-17","close":941.4},{"date":"2024-04-18","close":966.7},{"date":"2024-04-19","close":996.5599},{"date":"2024-04-22","close":995.9999},{"date":"2024-04-23","close":995.0},{"date":"2024-04-24","close":997.19},{"date":"2024-04-25","close":982.82},{"date":"2024-04-26","close":1005.0},{"date":"2024-04-29","close":1005.0},{"date":"2024-04-30","close":999.85},{"date":"2024-05-01","close":990.0},{"date":"2024-05-02","close":999.16},{"date":"2024-05-03","close":1011.0},{"date":"2024-05-06","close":1010.0},{"date":"2024-05-07","close":995.0},{"date":"2024-05-08","close":1000.0},{"date":"2024-05-09","close":1035.0},{"date":"2024-05-10","close":1035.0},{"date":"2024-05-13","close":995.0},{"date":"2024-05-14","close":985.0},{"date":"2024-05-15","close":1075.0},{"date":"2024-05-16","close":1077.2},{"date":"2024-05-17","close":973.35},{"date":"2024-05-20","close":968.69},{"date":"2024-05-21","close":969.0},{"date":"2024-05-22","close":979.4},{"date":"2024-05-23","close":973.96},{"date":"2024-05-24","close":984.0},{"date":"2024-05-28","close":975.0},{"date":"2024-05-29","close":970.54},{"date":"2024-05-30","close":980.0},{"date":"2024-05-31","close":980.0},{"date":"2024-06-03","close":980.0},{"date":"2024-06-04","close":980.0},{"date":"2024-06-05","close":980.0},{"date":"2024-06-06","close":980.0},{"date":"2024-06-07","close":980.0},{"date":"2024-06-10","close":945.0},{"date":"2024-06-11","close":940.03},{"date":"2024-06-12","close":940.03},{"date":"2024-06-13","close":940.03},{"date":"2024-06-14","close":925.0},{"date":"2024-06-17","close":924.7},{"date":"2024-06-18","close":948.8},{"date":"2024-06-20","close":955.3},{"date":"2024-06-21","close":942.12},{"date":"2024-06-24","close":940.01},{"date":"2024-06-25","close":936.95},{"date":"2024-06-26","close":936.95},{"date":"2024-06-27","close":936.95},{"date":"2024-06-28","close":912.5},{"date":"2024-07-01","close":939.87},{"date":"2024-07-02","close":939.87},{"date":"2024-07-03","close":939.87},{"date":"2024-07-05","close":943.0},{"date":"2024-07-08","close":943.0},{"date":"2024-07-09","close":908.0},{"date":"2024-07-10","close":908.0},{"date":"2024-07-11","close":909.88},{"date":"2024-07-12","close":909.88},{"date":"2024-07-15","close":909.88},{"date":"2024-07-16","close":909.88},{"date":"2024-07-17","close":909.88},{"date":"2024-07-18","close":970.0001},{"date":"2024-07-19","close":970.0001},{"date":"2024-07-22","close":960.54},{"date":"2024-07-23","close":955.0},{"date":"2024-07-24","close":955.04},{"date":"2024-07-25","close":947.4},{"date":"2024-07-26","close":983.0},{"date":"2024-07-29","close":983.0},{"date":"2024-07-30","close":983.0},{"date":"2024-07-31","close":983.0},{"date":"2024-08-01","close":983.0},{"date":"2024-08-02","close":983.0},{"date":"2024-08-05","close":911.0},{"date":"2024-08-06","close":911.0},{"date":"2024-08-07","close":945.0},{"date":"2024-08-08","close":945.0},{"date":"2024-08-09","close":945.0},{"date":"2024-08-12","close":901.0},{"date":"2024-08-13","close":899.99},{"date":"2024-08-14","close":899.99},{"date":"2024-08-15","close":899.99},{"date":"2024-08-16","close":899.99},{"date":"2024-08-19","close":899.99},{"date":"2024-08-20","close":899.99},{"date":"2024-08-21","close":899.99},{"date":"2024-08-22","close":893.87},{"date":"2024-08-23","close":893.87},{"date":"2024-08-26","close":901.86},{"date":"2024-08-27","close":901.86},{"date":"2024-08-28","close":901.86},{"date":"2024-08-29","close":890.92},{"date":"2024-08-30","close":890.92},{"date":"2024-09-03","close":866.11},{"date":"2024-09-04","close":857.5},{"date":"2024-09-05","close":857.5},{"date":"2024-09-06","close":857.5},{"date":"2024-09-09","close":816.51},{"date":"2024-09-10","close":816.51},{"date":"2024-09-11","close":816.51},{"date":"2024-09-12","close":816.51},{"date":"2024-09-13","close":809.51},{"date":"2024-09-16","close":805.04},{"date":"2024-09-17","close":835.0},{"date":"2024-09-18","close":851.42},{"date":"2024-09-19","close":851.42},{"date":"2024-09-20","close":822.0},{"date":"2024-09-23","close":822.0},{"date":"2024-09-24","close":832.68},{"date":"2024-09-25","close":821.6},{"date":"2024-09-26","close":821.6},{"date":"2024-09-27","close":821.6},{"date":"2024-09-30","close":832.36},{"date":"2024-10-01","close":844.5},{"date":"2024-10-02","close":832.0},{"date":"2024-10-03","close":832.0},{"date":"2024-10-04","close":832.0},{"date":"2024-10-07","close":832.0},{"date":"2024-10-08","close":832.0},{"date":"2024-10-09","close":832.0},{"date":"2024-10-10","close":834.59},{"date":"2024-10-11","close":834.59},{"date":"2024-10-14","close":834.59},{"date":"2024-10-15","close":834.59},{"date":"2024-10-16","close":834.59},{"date":"2024-10-17","close":872.06},{"date":"2024-10-18","close":872.06},{"date":"2024-10-21","close":868.0},{"date":"2024-10-22","close":863.67},{"date":"2024-10-23","close":837.5},{"date":"2024-10-24","close":837.5},{"date":"2024-10-25","close":837.5},{"date":"2024-10-28","close":837.5},{"date":"2024-10-29","close":837.5},{"date":"2024-10-30","close":841.55},{"date":"2024-10-31","close":841.55},{"date":"2024-11-01","close":847.72},{"date":"2024-11-04","close":847.72},{"date":"2024-11-05","close":847.72},{"date":"2024-11-06","close":879.95},{"date":"2024-11-07","close":880.0},{"date":"2024-11-08","close":880.0},{"date":"2024-11-11","close":880.0},{"date":"2024-11-12","close":917.5},{"date":"2024-11-13","close":1017.0},{"date":"2024-11-14","close":1055.0},{"date":"2024-11-15","close":1051.71},{"date":"2024-11-18","close":1050.0},{"date":"2024-11-19","close":1040.0},{"date":"2024-11-20","close":1049.89},{"date":"2024-11-21","close":1049.89},{"date":"2024-11-22","close":1049.89},{"date":"2024-11-25","close":1049.89},{"date":"2024-11-26","close":1059.99},{"date":"2024-11-27","close":1075.01},{"date":"2024-11-29","close":1075.01},{"date":"2024-12-02","close":1080.2},{"date":"2024-12-03","close":1124.97},{"date":"2024-12-04","close":1140.0},{"date":"2024-12-05","close":1100.0},{"date":"2024-12-06","close":1135.0},{"date":"2024-12-09","close":1135.0},{"date":"2024-12-10","close":1105.58},{"date":"2024-12-11","close":1132.13},{"date":"2024-12-12","close":1175.0},{"date":"2024-12-13","close":1165.7},{"date":"2024-12-16","close":1200.0},{"date":"2024-12-17","close":1317.89},{"date":"2024-12-18","close":1199.37},{"date":"2024-12-19","close":1258.73},{"date":"2024-12-20","close":1298.6899},{"date":"2024-12-23","close":1276.15},{"date":"2024-12-24","close":1297.54},{"date":"2024-12-26","close":1330.64},{"date":"2024-12-27","close":1268.3199},{"date":"2024-12-30","close":1241.9},{"date":"2024-12-31","close":1274.99},{"date":"2025-01-02","close":1270.02},{"date":"2025-01-03","close":1287.0},{"date":"2025-01-06","close":1253.95},{"date":"2025-01-07","close":1170.0},{"date":"2025-01-08","close":1130.0},{"date":"2025-01-10","close":1067.0},{"date":"2025-01-13","close":1075.01},{"date":"2025-01-14","close":1089.78},{"date":"2025-01-15","close":1059.0},{"date":"2025-01-16","close":1046.0},{"date":"2025-01-17","close":1054.0},{"date":"2025-01-21","close":1083.0},{"date":"2025-01-22","close":1079.0},{"date":"2025-01-23","close":1053.41},{"date":"2025-01-24","close":1053.41},{"date":"2025-01-27","close":1134.0},{"date":"2025-01-28","close":1134.0},{"date":"2025-01-29","close":1130.02},{"date":"2025-01-30","close":1158.91},{"date":"2025-01-31","close":1109.91},{"date":"2025-02-03","close":1125.0},{"date":"2025-02-04","close":1125.0},{"date":"2025-02-05","close":1125.0},{"date":"2025-02-06","close":1125.0},{"date":"2025-02-07","close":1148.34},{"date":"2025-02-10","close":1172.76},{"date":"2025-02-11","close":1186.0},{"date":"2025-02-12","close":1179.0},{"date":"2025-02-13","close":1178.0},{"date":"2025-02-14","close":1178.84},{"date":"2025-02-18","close":1180.2198},{"date":"2025-02-19","close":1230.0},{"date":"2025-02-20","close":1214.54},{"date":"2025-02-21","close":1183.0},{"date":"2025-02-24","close":1159.98},{"date":"2025-02-25","close":1161.1},{"date":"2025-02-26","close":1184.0},{"date":"2025-02-27","close":1179.79},{"date":"2025-02-28","close":1184.0},{"date":"2025-03-03","close":1089.99},{"date":"2025-03-04","close":1086.96},{"date":"2025-03-05","close":1101.92},{"date":"2025-03-06","close":1065.5},{"date":"2025-03-07","close":1055.89},{"date":"2025-03-10","close":1025.0},{"date":"2025-03-11","close":1025.0},{"date":"2025-03-12","close":1088.74},{"date":"2025-03-13","close":1039.0},{"date":"2025-03-14","close":1039.0},{"date":"2025-03-17","close":1036.22},{"date":"2025-03-18","close":1038.09},{"date":"2025-03-19","close":1038.09},{"date":"2025-03-20","close":1079.3101},{"date":"2025-03-21","close":1090.0},{"date":"2025-03-24","close":1085.0},{"date":"2025-03-25","close":1073.4301},{"date":"2025-03-26","close":1050.0},{"date":"2025-03-27","close":1065.0},{"date":"2025-03-28","close":1115.38},{"date":"2025-03-31","close":1099.99},{"date":"2025-04-01","close":1099.91},{"date":"2025-04-02","close":1075.0},{"date":"2025-04-03","close":1055.0},{"date":"2025-04-04","close":1053.99},{"date":"2025-04-07","close":1000.02},{"date":"2025-04-08","close":1049.99},{"date":"2025-04-09","close":1079.03},{"date":"2025-04-10","close":1060.0},{"date":"2025-04-11","close":1018.0},{"date":"2025-04-14","close":1057.5},{"date":"2025-04-15","close":1057.5},{"date":"2025-04-16","close":1070.01},{"date":"2025-04-17","close":1085.5},{"date":"2025-04-21","close":1062.0},{"date":"2025-04-22","close":1067.16},{"date":"2025-04-23","close":1067.16},{"date":"2025-04-24","close":1133.0},{"date":"2025-04-25","close":1117.8},{"date":"2025-04-28","close":1135.0},{"date":"2025-04-29","close":1181.1801},{"date":"2025-04-30","close":1147.0},{"date":"2025-05-01","close":1135.0},{"date":"2025-05-02","close":1167.5},{"date":"2025-05-05","close":1175.0},{"date":"2025-05-06","close":1159.0},{"date":"2025-05-07","close":1182.5},{"date":"2025-05-08","close":1195.0},{"date":"2025-05-09","close":1182.0},{"date":"2025-05-12","close":1164.8},{"date":"2025-05-13","close":1187.34},{"date":"2025-05-14","close":1188.0},{"date":"2025-05-15","close":1192.99},{"date":"2025-05-16","close":1176.76},{"date":"2025-05-19","close":1197.47},{"date":"2025-05-20","close":1160.12},{"date":"2025-05-21","close":1169.1801},{"date":"2025-05-22","close":1200.01},{"date":"2025-05-23","close":1215.01},{"date":"2025-05-27","close":1230.0},{"date":"2025-05-28","close":1259.96},{"date":"2025-05-29","close":1237.05},{"date":"2025-05-30","close":1203.01},{"date":"2025-06-02","close":1219.98},{"date":"2025-06-03","close":1247.0},{"date":"2025-06-04","close":1267.0},{"date":"2025-06-05","close":1254.77},{"date":"2025-06-06","close":1274.0},{"date":"2025-06-09","close":1281.3101},{"date":"2025-06-10","close":1291.0},{"date":"2025-06-11","close":1239.16},{"date":"2025-06-12","close":1251.95},{"date":"2025-06-13","close":1246.84},{"date":"2025-06-16","close":1323.0},{"date":"2025-06-17","close":1326.37},{"date":"2025-06-18","close":1343.1},{"date":"2025-06-20","close":1389.0},{"date":"2025-06-23","close":1420.3},{"date":"2025-06-24","close":1389.83},{"date":"2025-06-25","close":1384.8101},{"date":"2025-06-26","close":1392.8199},{"date":"2025-06-27","close":1392.5},{"date":"2025-06-30","close":1400.36},{"date":"2025-07-01","close":1390.12},{"date":"2025-07-02","close":1405.78},{"date":"2025-07-03","close":1400.08},{"date":"2025-07-07","close":1381.35},{"date":"2025-07-08","close":1432.0},{"date":"2025-07-09","close":1446.0},{"date":"2025-07-10","close":1445.36},{"date":"2025-07-11","close":1428.0},{"date":"2025-07-14","close":1416.98},{"date":"2025-07-15","close":1429.64},{"date":"2025-07-16","close":1423.0},{"date":"2025-07-17","close":1446.29},{"date":"2025-07-18","close":1485.03},{"date":"2025-07-21","close":1539.29},{"date":"2025-07-22","close":1575.55},{"date":"2025-07-23","close":1576.42},{"date":"2025-07-24","close":1529.03},{"date":"2025-07-25","close":1561.4399},{"date":"2025-07-28","close":1526.0},{"date":"2025-07-29","close":1491.99},{"date":"2025-07-30","close":1500.06},{"date":"2025-07-31","close":1486.0},{"date":"2025-08-01","close":1451.92},{"date":"2025-08-04","close":1442.6},{"date":"2025-08-05","close":1417.37},{"date":"2025-08-06","close":1431.37},{"date":"2025-08-07","close":1372.06},{"date":"2025-08-08","close":1363.05},{"date":"2025-08-11","close":1406.99},{"date":"2025-08-12","close":1384.51},{"date":"2025-08-13","close":1390.78},{"date":"2025-08-14","close":1432.88},{"date":"2025-08-15","close":1579.61},{"date":"2025-08-18","close":1512.0},{"date":"2025-08-19","close":1530.02},{"date":"2025-08-20","close":1518.92},{"date":"2025-08-21","close":1498.2},{"date":"2025-08-22","close":1522.0},{"date":"2025-08-25","close":1534.91},{"date":"2025-08-26","close":1561.14},{"date":"2025-08-27","close":1584.58},{"date":"2025-08-28","close":1589.67},{"date":"2025-08-29","close":1561.67},{"date":"2025-09-02","close":1525.0},{"date":"2025-09-03","close":1544.36},{"date":"2025-09-04","close":1545.12},{"date":"2025-09-05","close":1542.0},{"date":"2025-09-08","close":1554.88},{"date":"2025-09-09","close":1542.2},{"date":"2025-09-10","close":1517.96},{"date":"2025-09-11","close":1583.39},{"date":"2025-09-12","close":1494.43},{"date":"2025-09-15","close":1542.66},{"date":"2025-09-16","close":1505.02},{"date":"2025-09-17","close":1533.11},{"date":"2025-09-18","close":1526.83},{"date":"2025-09-19","close":1540.17},{"date":"2025-09-22","close":1532.0},{"date":"2025-09-23","close":1524.99},{"date":"2025-09-24","close":1552.11},{"date":"2025-09-25","close":1553.08},{"date":"2025-09-26","close":1580.41},{"date":"2025-09-29","close":1543.32},{"date":"2025-09-30","close":1545.0},{"date":"2025-10-01","close":1505.51},{"date":"2025-10-02","close":1613.03},{"date":"2025-10-03","close":1596.96},{"date":"2025-10-06","close":1612.02},{"date":"2025-10-07","close":1646.68},{"date":"2025-10-08","close":1660.61},{"date":"2025-10-09","close":1666.25},{"date":"2025-10-10","close":1616.01},{"date":"2025-10-13","close":1705.67},{"date":"2025-10-14","close":1694.59},{"date":"2025-10-15","close":1743.01},{"date":"2025-10-16","close":1720.23},{"date":"2025-10-17","close":1755.51},{"date":"2025-10-20","close":1781.73},{"date":"2025-10-21","close":1768.51},{"date":"2025-10-22","close":1765.96},{"date":"2025-10-23","close":1789.0},{"date":"2025-10-24","close":1804.28},{"date":"2025-10-27","close":1830.92},{"date":"2025-10-28","close":1815.13},{"date":"2025-10-29","close":1799.99},{"date":"2025-10-30","close":1763.9},{"date":"2025-10-31","close":1753.24},{"date":"2025-11-03","close":1725.01},{"date":"2025-11-04","close":1767.22},{"date":"2025-11-05","close":1787.3},{"date":"2025-11-06","close":1759.19},{"date":"2025-11-07","close":1756.99},{"date":"2025-11-10","close":1613.6},{"date":"2025-11-11","close":1608.01},{"date":"2025-11-12","close":1536.63},{"date":"2025-11-13","close":1550.0},{"date":"2025-11-14","close":1525.0},{"date":"2025-11-17","close":1501.74},{"date":"2025-11-18","close":1521.14},{"date":"2025-11-19","close":1489.99},{"date":"2025-11-20","close":1414.71},{"date":"2025-11-21","close":1420.13},{"date":"2025-11-24","close":1446.84},{"date":"2025-11-25","close":1497.42},{"date":"2025-11-26","close":1503.15},{"date":"2025-11-28","close":1525.13},{"date":"2025-12-01","close":1519.93},{"date":"2025-12-02","close":1551.96},{"date":"2025-12-03","close":1583.0},{"date":"2025-12-04","close":1585.0},{"date":"2025-12-05","close":1522.26},{"date":"2025-12-08","close":1600.01},{"date":"2025-12-09","close":1647.46},{"date":"2025-12-10","close":1656.47},{"date":"2025-12-11","close":1654.02},{"date":"2025-12-12","close":1706.2},{"date":"2025-12-15","close":1602.56},{"date":"2025-12-16","close":1618.98},{"date":"2025-12-17","close":1621.37},{"date":"2025-12-18","close":1700.66},{"date":"2025-12-19","close":1751.93},{"date":"2025-12-22","close":1775.51},{"date":"2025-12-23","close":1880.55},{"date":"2025-12-24","close":1876.03},{"date":"2025-12-26","close":1841.01},{"date":"2025-12-29","close":1824.56},{"date":"2025-12-30","close":1770.81},{"date":"2025-12-31","close":1740.05},{"date":"2026-01-02","close":1816.09},{"date":"2026-01-05","close":1839.08},{"date":"2026-01-06","close":1947.28},{"date":"2026-01-07","close":2019.9},{"date":"2026-01-08","close":2120.7},{"date":"2026-01-09","close":2150.0},{"date":"2026-01-12","close":2193.55},{"date":"2026-01-13","close":2227.82},{"date":"2026-01-14","close":2278.79},{"date":"2026-01-15","close":2343.23},{"date":"2026-01-16","close":2378.72},{"date":"2026-01-20","close":2326.3},{"date":"2026-01-21","close":2462.99},{"date":"2026-01-22","close":2413.15},{"date":"2026-01-23","close":2434.13},{"date":"2026-01-26","close":2057.87},{"date":"2026-01-27","close":2049.97},{"date":"2026-01-28","close":1987.05},{"date":"2026-01-29","close":1939.04},{"date":"2026-01-30","close":1968.82},{"date":"2026-02-02","close":1995.99},{"date":"2026-02-03","close":2094.8},{"date":"2026-02-04","close":2056.7},{"date":"2026-02-05","close":2023.12},{"date":"2026-02-06","close":2132.08},{"date":"2026-02-09","close":2104.33},{"date":"2026-02-10","close":2098.95},{"date":"2026-02-11","close":2130.78},{"date":"2026-02-12","close":2031.78},{"date":"2026-02-13","close":2021.3},{"date":"2026-02-17","close":2076.6},{"date":"2026-02-18","close":2073.02},{"date":"2026-02-19","close":2100.0},{"date":"2026-02-20","close":2069.5},{"date":"2026-02-23","close":2002.01},{"date":"2026-02-24","close":2015.82},{"date":"2026-02-25","close":1988.42},{"date":"2026-02-26","close":2028.49},{"date":"2026-02-27","close":1989.15},{"date":"2026-03-02","close":1815.95},{"date":"2026-03-03","close":1776.8},{"date":"2026-03-04","close":1817.83},{"date":"2026-03-05","close":1793.54},{"date":"2026-03-06","close":1678.97},{"date":"2026-03-09","close":1663.51},{"date":"2026-03-10","close":1693.33},{"date":"2026-03-11","close":1697.14},{"date":"2026-03-12","close":1636.4},{"date":"2026-03-13","close":1597.04},{"date":"2026-03-16","close":1594.42},{"date":"2026-03-17","close":1638.81},{"date":"2026-03-18","close":1616.73},{"date":"2026-03-19","close":1705.64},{"date":"2026-03-20","close":1676.44},{"date":"2026-03-23","close":1724.97},{"date":"2026-03-24","close":1706.2},{"date":"2026-03-25","close":1672.91},{"date":"2026-03-26","close":1680.82},{"date":"2026-03-27","close":1610.02},{"date":"2026-03-30","close":1658.03},{"date":"2026-03-31","close":1742.69},{"date":"2026-04-01","close":1759.93},{"date":"2026-04-02","close":1781.51},{"date":"2026-04-06","close":1797.05},{"date":"2026-04-07","close":1789.02},{"date":"2026-04-08","close":1843.19},{"date":"2026-04-09","close":1771.96},{"date":"2026-04-10","close":1748.76},{"date":"2026-04-13","close":1771.99},{"date":"2026-04-14","close":1797.89},{"date":"2026-04-15","close":1768.85},{"date":"2026-04-16","close":1695.26},{"date":"2026-04-17","close":1681.57},{"date":"2026-04-20","close":1563.88},{"date":"2026-04-21","close":1629.6},{"date":"2026-04-22","close":1653.86},{"date":"2026-04-23","close":1673.01},{"date":"2026-04-24","close":1683.78},{"date":"2026-04-27","close":1659.5},{"date":"2026-04-28","close":1656.55},{"date":"2026-04-29","close":1577.98},{"date":"2026-04-30","close":1630.19},{"date":"2026-05-01","close":1545.39},{"date":"2026-05-04","close":1530.68},{"date":"2026-05-05","close":1538.4},{"date":"2026-05-06","close":1583.35},{"date":"2026-05-07","close":1592.36},{"date":"2026-05-08","close":1603.77},{"date":"2026-05-11","close":1333.84},{"date":"2026-05-12","close":1346.96},{"date":"2026-05-13","close":1349.92},{"date":"2026-05-14","close":1353.93},{"date":"2026-05-15","close":1398.01},{"date":"2026-05-18","close":1437.17},{"date":"2026-05-19","close":1422.56},{"date":"2026-05-20","close":1374.65},{"date":"2026-05-21","close":1453.34},{"date":"2026-05-22","close":1446.28},{"date":"2026-05-26","close":1448.72},{"date":"2026-05-27","close":1458.2},{"date":"2026-05-28","close":1464.15},{"date":"2026-05-29","close":1489.6},{"date":"2026-06-01","close":1509.0},{"date":"2026-06-02","close":1527.59},{"date":"2026-06-03","close":1542.57},{"date":"2026-06-04","close":1536.02},{"date":"2026-06-05","close":1584.55},{"date":"2026-06-08","close":1577.75},{"date":"2026-06-09","close":1640.74},{"date":"2026-06-10","close":1643.62},{"date":"2026-06-11","close":1796.66},{"date":"2026-06-12","close":1781.6},{"date":"2026-06-15","close":1794.97},{"date":"2026-06-16","close":1772.47},{"date":"2026-06-17","close":1743.22},{"date":"2026-06-18","close":1720.64},{"date":"2026-06-22","close":1731.97},{"date":"2026-06-23","close":1763.04},{"date":"2026-06-24","close":1811.79},{"date":"2026-06-25","close":1876.54},{"date":"2026-06-26","close":1997.49},{"date":"2026-06-29","close":2157.1},{"date":"2026-06-30","close":2104.68},{"date":"2026-07-01","close":2133.53},{"date":"2026-07-02","close":2128.99},{"date":"2026-07-06","close":2128.42},{"date":"2026-07-07","close":2074.61},{"date":"2026-07-08","close":2034.97},{"date":"2026-07-09","close":2051.5},{"date":"2026-07-10","close":1902.9},{"date":"2026-07-13","close":2002.31},{"date":"2026-07-14","close":1959.49},{"date":"2026-07-15","close":1950.85},{"date":"2026-07-16","close":1958.76},{"date":"2026-07-17","close":1888.89},{"date":"2026-07-20","close":1909.7},{"date":"2026-07-21","close":1947.07},{"date":"2026-07-22","close":1892.6},{"date":"2026-07-23","close":1938.72},{"date":"2026-07-24","close":1886.21},{"date":"2026-07-27","close":1827.06},{"date":"2026-07-28","close":1871.04},{"date":"2026-07-29","close":1906.66},{"date":"2026-07-30","close":1987.95},{"date":"2026-07-31","close":1984.54},{"date":"2026-08-03","close":1960.85},{"date":"2026-08-04","close":1957.99},{"date":"2026-08-05","close":1996.08},{"date":"2026-08-06","close":1939.33},{"date":"2026-08-07","close":1933.77},{"date":"2026-08-10","close":1931.5},{"date":"2026-08-11","close":1904.76},{"date":"2026-08-12","close":1963.71},{"date":"2026-08-13","close":1913.7},{"date":"2026-08-14","close":1906.25},{"date":"2026-08-17","close":1974.08},{"date":"2026-08-18","close":1962.51},{"date":"2026-08-19","close":1972.63},{"date":"2026-08-20","close":1988.42},{"date":"2026-08-21","close":1951.85},{"date":"2026-08-24","close":1932.49},{"date":"2026-08-25","close":1947.23},{"date":"2026-08-26","close":1954.61},{"date":"2026-08-27","close":1921.09},{"date":"2026-08-28","close":1905.68},{"date":"2026-08-31","close":1957.33},{"date":"2026-09-01","close":1972.44},{"date":"2026-09-02","close":1972.39},{"date":"2026-09-03","close":1943.14},{"date":"2026-09-04","close":1928.21},{"date":"2026-09-08","close":1777.18},{"date":"2026-09-09","close":1808.74},{"date":"2026-09-10","close":1792.06},{"date":"2026-09-11","close":1846.18},{"date":"2026-09-14","close":1822.69},{"date":"2026-09-15","close":1768.61},{"date":"2026-09-16","close":1766.01},{"date":"2026-09-17","close":1745.74},{"date":"2026-09-18","close":1707.65},{"date":"2026-09-21","close":1718.59},{"date":"2026-09-22","close":1742.68},{"date":"2026-09-23","close":1749.11},{"date":"2026-09-24","close":1721.41},{"date":"2026-09-25","close":1724.22},{"date":"2026-09-28","close":1706.17},{"date":"2026-09-29","close":1694.33},{"date":"2026-09-30","close":1736.0},{"date":"2026-10-01","close":1785.49},{"date":"2026-10-02","close":1819.66},{"date":"2026-10-05","close":1821.48},{"date":"2026-10-06","close":1841.31},{"date":"2026-10-07","close":1823.62},{"date":"2026-10-08","close":1807.57},{"date":"2026-10-09","close":1799.11},{"date":"2026-10-12","close":1808.58},{"date":"2026-10-13","close":1898.77},{"date":"2026-10-14","close":1903.94},{"date":"2026-10-15","close":2030.98},{"date":"2026-10-16","close":2105.32},{"date":"2026-10-19","close":2182.34},{"date":"2026-10-20","close":2141.92},{"date":"2026-10-21","close":2049.56},{"date":"2026-10-22","close":1917.2},{"date":"2026-10-23","close":1916.82}],"chart_data":[{"date":"2024-10-24","open":837.5,"high":837.5,"low":837.5,"close":837.5,"volume":22,"rsi_14":53.69,"sma_20":840.71,"sma_60":864.84,"sma_120":913.64},{"date":"2024-10-25","open":837.5,"high":837.5,"low":837.5,"close":837.5,"volume":61,"rsi_14":53.69,"sma_20":841.5,"sma_60":862.41,"sma_120":912.2},{"date":"2024-10-28","open":837.5,"high":837.5,"low":837.5,"close":837.5,"volume":21,"rsi_14":53.69,"sma_20":841.76,"sma_60":859.99,"sma_120":910.89},{"date":"2024-10-29","open":837.5,"high":837.5,"low":837.5,"close":837.5,"volume":9,"rsi_14":53.69,"sma_20":841.41,"sma_60":858.76,"sma_120":909.54},{"date":"2024-10-30","open":841.55,"high":841.55,"low":841.55,"close":841.55,"volume":27,"rsi_14":54.57,"sma_20":841.89,"sma_60":857.6,"sma_120":907.92},{"date":"2024-10-31","open":841.55,"high":841.55,"low":841.55,"close":841.55,"volume":13,"rsi_14":54.57,"sma_20":842.37,"sma_60":855.88,"sma_120":906.31},{"date":"2024-11-01","open":841.01,"high":856.76,"low":841.01,"close":847.72,"volume":71,"rsi_14":57.98,"sma_20":843.15,"sma_60":854.26,"sma_120":905.08},{"date":"2024-11-04","open":847.72,"high":847.72,"low":847.72,"close":847.72,"volume":18,"rsi_14":57.98,"sma_20":843.94,"sma_60":852.64,"sma_120":903.94},{"date":"2024-11-05","open":847.72,"high":847.72,"low":847.72,"close":847.72,"volume":15,"rsi_14":57.98,"sma_20":844.73,"sma_60":851.75,"sma_120":902.05},{"date":"2024-11-06","open":879.95,"high":879.95,"low":862.85,"close":879.95,"volume":234,"rsi_14":55.12,"sma_20":847.12,"sma_60":851.42,"sma_120":900.4},{"date":"2024-11-07","open":880.0,"high":880.0,"low":880.0,"close":880.0,"volume":123,"rsi_14":55.15,"sma_20":849.39,"sma_60":851.08,"sma_120":899.62},{"date":"2024-11-08","open":880.0,"high":880.0,"low":853.62,"close":880.0,"volume":335,"rsi_14":58.22,"sma_20":851.66,"sma_60":850.75,"sma_120":898.88},{"date":"2024-11-11","open":880.0,"high":880.0,"low":880.0,"close":880.0,"volume":96,"rsi_14":61.89,"sma_20":853.93,"sma_60":850.42,"sma_120":898.14},{"date":"2024-11-12","open":876.75,"high":925.0,"low":876.75,"close":917.5,"volume":628,"rsi_14":100.0,"sma_20":858.08,"sma_60":850.71,"sma_120":897.63},{"date":"2024-11-13","open":935.0,"high":1017.0,"low":935.0,"close":1017.0,"volume":2123,"rsi_14":100.0,"sma_20":867.2,"sma_60":852.66,"sma_120":897.99},{"date":"2024-11-14","open":1021.0,"high":1055.0,"low":966.0,"close":1055.0,"volume":1046,"rsi_14":100.0,"sma_20":876.35,"sma_60":855.24,"sma_120":898.58},{"date":"2024-11-15","open":1040.02,"high":1056.0,"low":1040.0,"close":1051.71,"volume":1468,"rsi_14":98.51,"sma_20":885.33,"sma_60":857.87,"sma_120":899.22},{"date":"2024-11-18","open":1060.0,"high":1060.0,"low":975.87,"close":1050.0,"volume":527,"rsi_14":97.75,"sma_20":894.43,"sma_60":860.47,"sma_120":899.88},{"date":"2024-11-19","open":1038.78,"high":1050.34,"low":1035.0,"close":1040.0,"volume":529,"rsi_14":93.43,"sma_20":903.25,"sma_60":862.78,"sma_120":900.38},{"date":"2024-11-20","open":1029.7,"high":1049.89,"low":1029.7,"close":1049.89,"volume":71,"rsi_14":93.71,"sma_20":913.87,"sma_60":865.24,"sma_120":900.96},{"date":"2024-11-21","open":1049.89,"high":1049.89,"low":1049.89,"close":1049.89,"volume":126,"rsi_14":93.54,"sma_20":924.48,"sma_60":867.71,"sma_120":901.54},{"date":"2024-11-22","open":1049.89,"high":1049.89,"low":1049.89,"close":1049.89,"volume":237,"rsi_14":93.54,"sma_20":935.1,"sma_60":870.36,"sma_120":902.13},{"date":"2024-11-25","open":1049.89,"high":1049.89,"low":1049.89,"close":1049.89,"volume":50,"rsi_14":89.72,"sma_20":945.23,"sma_60":872.85,"sma_120":902.63},{"date":"2024-11-26","open":1027.06,"high":1059.99,"low":1027.06,"close":1059.99,"volume":291,"rsi_14":89.17,"sma_20":956.35,"sma_60":876.08,"sma_120":903.29},{"date":"2024-11-27","open":1047.05,"high":1075.01,"low":1047.05,"close":1075.01,"volume":588,"rsi_14":89.83,"sma_20":968.03,"sma_60":879.7,"sma_120":904.08},{"date":"2024-11-29","open":1075.01,"high":1075.01,"low":1075.01,"close":1075.01,"volume":271,"rsi_14":89.83,"sma_20":979.7,"sma_60":883.33,"sma_120":905.17},{"date":"2024-12-02","open":1061.21,"high":1085.0,"low":1061.21,"close":1080.2,"volume":804,"rsi_14":90.04,"sma_20":991.32,"sma_60":887.04,"sma_120":906.34},{"date":"2024-12-03","open":1080.0,"high":1125.0,"low":1080.0,"close":1124.97,"volume":672,"rsi_14":90.32,"sma_20":1005.19,"sma_60":892.18,"sma_120":907.88},{"date":"2024-12-04","open":1131.97,"high":1140.0,"low":1129.91,"close":1140.0,"volume":211,"rsi_14":85.59,"sma_20":1019.8,"sma_60":897.57,"sma_120":909.54},{"date":"2024-12-05","open":1139.95,"high":1139.95,"low":1099.96,"close":1100.0,"volume":334,"rsi_14":62.87,"sma_20":1030.8,"sma_60":902.3,"sma_120":911.0},{"date":"2024-12-06","open":1096.95,"high":1149.99,"low":1096.95,"close":1135.0,"volume":138,"rsi_14":70.17,"sma_20":1043.55,"sma_60":907.6,"sma_120":912.75},{"date":"2024-12-09","open":1135.0,"high":1135.0,"low":1135.0,"close":1135.0,"volume":116,"rsi_14":71.96,"sma_20":1056.74,"sma_60":913.18,"sma_120":914.38},{"date":"2024-12-10","open":1115.05,"high":1115.05,"low":1077.92,"close":1105.58,"volume":253,"rsi_14":63.56,"sma_20":1068.02,"sma_60":918.18,"sma_120":915.63},{"date":"2024-12-11","open":1102.0,"high":1139.69,"low":1102.0,"close":1132.13,"volume":462,"rsi_14":65.91,"sma_20":1078.75,"sma_60":923.14,"sma_120":917.22},{"date":"2024-12-12","open":1117.17,"high":1177.77,"low":1117.17,"close":1175.0,"volume":635,"rsi_14":70.76,"sma_20":1086.65,"sma_60":928.53,"sma_120":919.17},{"date":"2024-12-13","open":1160.0,"high":1165.7,"low":1146.58,"close":1165.7,"volume":268,"rsi_14":68.64,"sma_20":1092.19,"sma_60":933.77,"sma_120":921.08},{"date":"2024-12-16","open":1155.69,"high":1200.0,"low":1155.69,"close":1200.0,"volume":548,"rsi_14":73.88,"sma_20":1099.6,"sma_60":940.07,"sma_120":923.27},{"date":"2024-12-17","open":1199.64,"high":1317.89,"low":1199.64,"close":1317.89,"volume":1502,"rsi_14":79.79,"sma_20":1113.0,"sma_60":948.33,"sma_120":926.45},{"date":"2024-12-18","open":1295.0,"high":1295.0,"low":1199.37,"close":1199.37,"volume":150,"rsi_14":61.59,"sma_20":1120.97,"sma_60":954.44,"sma_120":928.84},{"date":"2024-12-19","open":1258.73,"high":1258.73,"low":1258.73,"close":1258.73,"volume":64,"rsi_14":65.42,"sma_20":1131.41,"sma_60":961.73,"sma_120":931.49},{"date":"2024-12-20","open":1268.29,"high":1298.69,"low":1268.29,"close":1298.69,"volume":287,"rsi_14":67.33,"sma_20":1143.85,"sma_60":969.68,"sma_120":934.48},{"date":"2024-12-23","open":1276.15,"high":1276.15,"low":1276.15,"close":1276.15,"volume":168,"rsi_14":62.43,"sma_20":1155.16,"sma_60":977.26,"sma_120":937.29},{"date":"2024-12-24","open":1279.65,"high":1316.96,"low":1279.65,"close":1297.54,"volume":539,"rsi_14":62.81,"sma_20":1168.04,"sma_60":985.01,"sma_120":940.24},{"date":"2024-12-26","open":1330.65,"high":1330.66,"low":1330.64,"close":1330.64,"volume":269,"rsi_14":68.97,"sma_20":1181.57,"sma_60":993.11,"sma_120":943.47},{"date":"2024-12-27","open":1275.99,"high":1275.99,"low":1268.32,"close":1268.32,"volume":194,"rsi_14":60.5,"sma_20":1191.24,"sma_60":1000.38,"sma_120":946.47},{"date":"2024-12-30","open":1241.9,"high":1272.8,"low":1241.9,"close":1241.9,"volume":229,"rsi_14":57.52,"sma_20":1199.58,"sma_60":1007.22,"sma_120":949.26},{"date":"2024-12-31","open":1225.19,"high":1274.99,"low":1225.19,"close":1274.99,"volume":178,"rsi_14":63.08,"sma_20":1209.32,"sma_60":1014.6,"sma_120":952.3},{"date":"2025-01-02","open":1270.02,"high":1270.02,"low":1270.02,"close":1270.02,"volume":197,"rsi_14":61.01,"sma_20":1216.57,"sma_60":1021.9,"sma_120":955.3},{"date":"2025-01-03","open":1242.1,"high":1305.0,"low":1242.1,"close":1287.0,"volume":1317,"rsi_14":59.33,"sma_20":1223.92,"sma_60":1029.48,"sma_120":958.44},{"date":"2025-01-06","open":1287.1,"high":1295.0,"low":1231.26,"close":1253.95,"volume":411,"rsi_14":57.07,"sma_20":1231.62,"sma_60":1036.51,"sma_120":961.31},{"date":"2025-01-07","open":1232.51,"high":1232.51,"low":1152.0,"close":1170.0,"volume":1332,"rsi_14":47.77,"sma_20":1233.37,"sma_60":1042.11,"sma_120":963.48},{"date":"2025-01-08","open":1135.0,"high":1140.0,"low":1110.0,"close":1130.0,"volume":953,"rsi_14":34.23,"sma_20":1232.68,"sma_60":1047.03,"sma_120":964.81},{"date":"2025-01-10","open":1138.0,"high":1138.0,"low":1063.0,"close":1067.0,"volume":2232,"rsi_14":37.75,"sma_20":1230.75,"sma_60":1050.9,"sma_120":965.62},{"date":"2025-01-13","open":1075.01,"high":1075.01,"low":1041.99,"close":1075.01,"volume":407,"rsi_14":31.21,"sma_20":1227.89,"sma_60":1054.91,"sma_120":966.57},{"date":"2025-01-14","open":1059.0,"high":1089.78,"low":1059.0,"close":1089.78,"volume":401,"rsi_14":27.47,"sma_20":1223.63,"sma_60":1059.16,"sma_120":967.7},{"date":"2025-01-15","open":1054.51,"high":1063.0,"low":1037.71,"close":1059.0,"volume":549,"rsi_14":26.99,"sma_20":1218.3,"sma_60":1062.28,"sma_120":968.56},{"date":"2025-01-16","open":1050.0,"high":1050.0,"low":1029.99,"close":1046.0,"volume":567,"rsi_14":22.86,"sma_20":1210.6,"sma_60":1065.18,"sma_120":969.38},{"date":"2025-01-17","open":1025.4,"high":1058.63,"low":1023.56,"close":1054.0,"volume":163,"rsi_14":18.44,"sma_20":1197.4,"sma_60":1068.28,"sma_120":969.98},{"date":"2025-01-21","open":1083.08,"high":1095.0,"low":1073.0,"close":1083.0,"volume":480,"rsi_14":27.12,"sma_20":1191.59,"sma_60":1071.93,"sma_120":970.81},{"date":"2025-01-22","open":1064.0,"high":1084.0,"low":1064.0,"close":1079.0,"volume":642,"rsi_14":28.71,"sma_20":1182.6,"sma_60":1075.96,"sma_120":971.61},{"date":"2025-01-23","open":1066.53,"high":1077.65,"low":1053.41,"close":1053.41,"volume":181,"rsi_14":20.46,"sma_20":1170.34,"sma_60":1079.56,"sma_120":972.2},{"date":"2025-01-24","open":1053.41,"high":1053.41,"low":1053.41,"close":1053.41,"volume":101,"rsi_14":20.76,"sma_20":1159.2,"sma_60":1083.16,"sma_120":972.78},{"date":"2025-01-27","open":1082.66,"high":1152.5,"low":1082.66,"close":1134.0,"volume":410,"rsi_14":32.36,"sma_20":1151.03,"sma_60":1088.1,"sma_120":974.04},{"date":"2025-01-28","open":1134.0,"high":1134.0,"low":1134.0,"close":1134.0,"volume":22,"rsi_14":35.03,"sma_20":1141.19,"sma_60":1093.04,"sma_120":975.9},{"date":"2025-01-29","open":1120.47,"high":1140.0,"low":1120.47,"close":1130.02,"volume":669,"rsi_14":43.77,"sma_20":1134.28,"sma_60":1097.85,"sma_120":977.73},{"date":"2025-01-30","open":1114.33,"high":1158.91,"low":1114.33,"close":1158.91,"volume":94,"rsi_14":54.67,"sma_20":1130.13,"sma_60":1103.14,"sma_120":979.51},{"date":"2025-01-31","open":1118.0,"high":1118.0,"low":1109.91,"close":1109.91,"volume":117,"rsi_14":57.26,"sma_20":1121.88,"sma_60":1107.51,"sma_120":980.88},{"date":"2025-02-03","open":1080.91,"high":1125.0,"low":1080.91,"close":1125.0,"volume":98,"rsi_14":58.26,"sma_20":1114.62,"sma_60":1112.13,"sma_120":982.38},{"date":"2025-02-04","open":1125.0,"high":1125.0,"low":1125.0,"close":1125.0,"volume":23,"rsi_14":56.12,"sma_20":1106.53,"sma_60":1116.75,"sma_120":984.25},{"date":"2025-02-05","open":1125.0,"high":1125.0,"low":1125.0,"close":1125.0,"volume":33,"rsi_14":63.69,"sma_20":1100.38,"sma_60":1120.93,"sma_120":986.18},{"date":"2025-02-06","open":1125.0,"high":1125.0,"low":1125.0,"close":1125.0,"volume":50,"rsi_14":67.12,"sma_20":1098.48,"sma_60":1125.13,"sma_120":988.11},{"date":"2025-02-07","open":1129.67,"high":1148.34,"low":1129.67,"close":1148.34,"volume":51,"rsi_14":68.18,"sma_20":1099.4,"sma_60":1129.61,"sma_120":990.18},{"date":"2025-02-10","open":1152.32,"high":1172.76,"low":1152.32,"close":1172.76,"volume":44,"rsi_14":67.61,"sma_20":1104.69,"sma_60":1134.49,"sma_120":992.45},{"date":"2025-02-11","open":1197.7,"high":1197.7,"low":1186.0,"close":1186.0,"volume":132,"rsi_14":70.25,"sma_20":1110.24,"sma_60":1138.96,"sma_120":994.83},{"date":"2025-02-12","open":1184.99,"high":1184.99,"low":1179.0,"close":1179.0,"volume":126,"rsi_14":75.57,"sma_20":1114.7,"sma_60":1141.66,"sma_120":997.16},{"date":"2025-02-13","open":1162.15,"high":1183.19,"low":1162.15,"close":1178.0,"volume":126,"rsi_14":75.26,"sma_20":1120.65,"sma_60":1143.71,"sma_120":999.48},{"date":"2025-02-14","open":1165.69,"high":1186.0,"low":1165.69,"close":1178.84,"volume":464,"rsi_14":63.44,"sma_20":1127.29,"sma_60":1145.83,"sma_120":1001.85},{"date":"2025-02-18","open":1190.74,"high":1190.74,"low":1175.0,"close":1180.22,"volume":119,"rsi_14":63.74,"sma_20":1133.6,"sma_60":1148.0,"sma_120":1004.24},{"date":"2025-02-19","open":1179.0,"high":1230.0,"low":1179.0,"close":1230.0,"volume":1321,"rsi_14":73.36,"sma_20":1140.95,"sma_60":1151.17,"sma_120":1006.97},{"date":"2025-02-20","open":1243.9,"high":1243.9,"low":1195.0,"close":1214.54,"volume":1769,"rsi_14":63.87,"sma_20":1147.73,"sma_60":1153.91,"sma_120":1009.58},{"date":"2025-02-21","open":1201.0,"high":1201.0,"low":1170.0,"close":1183.0,"volume":990,"rsi_14":69.96,"sma_20":1154.21,"sma_60":1156.13,"sma_120":1011.92},{"date":"2025-02-24","open":1197.0,"high":1197.0,"low":1159.98,"close":1159.98,"volume":173,"rsi_14":59.16,"sma_20":1159.53,"sma_60":1157.96,"sma_120":1014.16},{"date":"2025-02-25","open":1159.98,"high":1173.0,"low":1158.0,"close":1161.1,"volume":355,"rsi_14":59.39,"sma_20":1160.88,"sma_60":1159.98,"sma_120":1016.41},{"date":"2025-02-26","open":1162.2,"high":1190.0,"low":1162.2,"close":1184.0,"volume":191,"rsi_14":62.66,"sma_20":1163.38,"sma_60":1162.05,"sma_120":1019.06},{"date":"2025-02-27","open":1146.21,"high":1179.79,"low":1142.31,"close":1179.79,"volume":99,"rsi_14":61.26,"sma_20":1165.87,"sma_60":1163.8,"sma_120":1021.75},{"date":"2025-02-28","open":1184.0,"high":1184.0,"low":1184.0,"close":1184.0,"volume":75,"rsi_14":58.91,"sma_20":1167.13,"sma_60":1165.61,"sma_120":1024.47},{"date":"2025-03-03","open":1161.16,"high":1161.16,"low":1085.0,"close":1089.99,"volume":852,"rsi_14":34.66,"sma_20":1166.13,"sma_60":1165.78,"sma_120":1026.41},{"date":"2025-03-04","open":1074.52,"high":1087.0,"low":1074.27,"close":1086.96,"volume":136,"rsi_14":30.92,"sma_20":1164.23,"sma_60":1165.14,"sma_120":1028.66},{"date":"2025-03-05","open":1101.92,"high":1101.92,"low":1101.92,"close":1101.92,"volume":63,"rsi_14":35.59,"sma_20":1163.08,"sma_60":1164.51,"sma_120":1031.04},{"date":"2025-03-06","open":1070.0,"high":1080.0,"low":1065.5,"close":1065.5,"volume":117,"rsi_14":31.43,"sma_20":1159.8,"sma_60":1163.93,"sma_120":1033.11},{"date":"2025-03-07","open":1065.5,"high":1065.5,"low":1055.88,"close":1055.89,"volume":152,"rsi_14":30.27,"sma_20":1155.99,"sma_60":1162.61,"sma_120":1035.11},{"date":"2025-03-10","open":1055.0,"high":1066.97,"low":1025.0,"close":1025.0,"volume":210,"rsi_14":27.25,"sma_20":1149.82,"sma_60":1160.63,"sma_120":1036.9},{"date":"2025-03-11","open":1025.0,"high":1025.0,"low":1025.0,"close":1025.0,"volume":58,"rsi_14":14.82,"sma_20":1142.44,"sma_60":1159.29,"sma_120":1038.74},{"date":"2025-03-12","open":1036.9,"high":1088.74,"low":1036.9,"close":1088.74,"volume":86,"rsi_14":31.48,"sma_20":1137.57,"sma_60":1158.57,"sma_120":1040.85},{"date":"2025-03-13","open":1078.4,"high":1078.4,"low":1039.0,"close":1039.0,"volume":93,"rsi_14":29.88,"sma_20":1130.57,"sma_60":1156.3,"sma_120":1042.42},{"date":"2025-03-14","open":1039.0,"high":1039.0,"low":1039.0,"close":1039.0,"volume":51,"rsi_14":31.93,"sma_20":1123.62,"sma_60":1154.19,"sma_120":1043.98},{"date":"2025-03-17","open":1051.07,"high":1058.99,"low":1036.22,"close":1036.22,"volume":90,"rsi_14":31.44,"sma_20":1116.49,"sma_60":1151.46,"sma_120":1045.76},{"date":"2025-03-18","open":1021.0,"high":1038.09,"low":1021.0,"close":1038.09,"volume":55,"rsi_14":26.87,"sma_20":1109.39,"sma_60":1146.8,"sma_120":1047.56},{"date":"2025-03-19","open":1038.09,"high":1038.09,"low":1038.09,"close":1038.09,"volume":90,"rsi_14":27.24,"sma_20":1099.79,"sma_60":1144.11,"sma_120":1049.28},{"date":"2025-03-20","open":1079.31,"high":1079.31,"low":1079.31,"close":1079.31,"volume":41,"rsi_14":34.97,"sma_20":1093.03,"sma_60":1141.12,"sma_120":1051.42},{"date":"2025-03-21","open":1047.58,"high":1090.0,"low":1047.58,"close":1090.0,"volume":274,"rsi_14":50.0,"sma_20":1088.38,"sma_60":1137.64,"sma_120":1053.66},{"date":"2025-03-24","open":1090.0,"high":1090.03,"low":1085.0,"close":1085.0,"volume":273,"rsi_14":49.63,"sma_20":1084.63,"sma_60":1134.45,"sma_120":1055.86},{"date":"2025-03-25","open":1029.07,"high":1073.43,"low":1029.07,"close":1073.43,"volume":179,"rsi_14":44.59,"sma_20":1080.25,"sma_60":1130.72,"sma_120":1057.86},{"date":"2025-03-26","open":1077.33,"high":1077.33,"low":1004.7,"close":1050.0,"volume":105,"rsi_14":46.91,"sma_20":1073.55,"sma_60":1126.04,"sma_120":1059.58},{"date":"2025-03-27","open":1065.0,"high":1065.0,"low":1065.0,"close":1065.0,"volume":125,"rsi_14":51.78,"sma_20":1067.81,"sma_60":1122.65,"sma_120":1061.52},{"date":"2025-03-28","open":1115.38,"high":1115.38,"low":1115.38,"close":1115.38,"volume":77,"rsi_14":66.41,"sma_20":1064.38,"sma_60":1120.54,"sma_120":1063.88},{"date":"2025-03-31","open":1062.5,"high":1099.99,"low":1062.5,"close":1099.99,"volume":80,"rsi_14":62.89,"sma_20":1064.88,"sma_60":1117.63,"sma_120":1066.11},{"date":"2025-04-01","open":1099.91,"high":1099.91,"low":1099.91,"close":1099.91,"volume":60,"rsi_14":52.46,"sma_20":1065.52,"sma_60":1114.79,"sma_120":1068.35},{"date":"2025-04-02","open":1067.5,"high":1075.0,"low":1060.0,"close":1075.0,"volume":119,"rsi_14":58.9,"sma_20":1064.18,"sma_60":1111.26,"sma_120":1070.37},{"date":"2025-04-03","open":1072.98,"high":1078.99,"low":1050.0,"close":1055.0,"volume":266,"rsi_14":53.6,"sma_20":1063.65,"sma_60":1107.94,"sma_120":1072.23},{"date":"2025-04-04","open":1053.99,"high":1053.99,"low":1053.99,"close":1053.99,"volume":75,"rsi_14":54.03,"sma_20":1063.56,"sma_60":1106.01,"sma_120":1074.06},{"date":"2025-04-07","open":1020.0,"high":1029.35,"low":1000.02,"close":1000.02,"volume":245,"rsi_14":43.02,"sma_20":1062.31,"sma_60":1103.84,"sma_120":1075.44},{"date":"2025-04-08","open":1014.0,"high":1049.99,"low":1008.5,"close":1049.99,"volume":230,"rsi_14":51.84,"sma_20":1063.56,"sma_60":1103.56,"sma_120":1077.23},{"date":"2025-04-09","open":1040.0,"high":1082.0,"low":1039.8,"close":1079.03,"volume":206,"rsi_14":49.95,"sma_20":1063.07,"sma_60":1103.63,"sma_120":1079.27},{"date":"2025-04-10","open":1072.98,"high":1072.98,"low":1060.0,"close":1060.0,"volume":75,"rsi_14":45.29,"sma_20":1064.12,"sma_60":1103.13,"sma_120":1081.15},{"date":"2025-04-11","open":1018.0,"high":1018.0,"low":1018.0,"close":1018.0,"volume":118,"rsi_14":40.58,"sma_20":1063.07,"sma_60":1102.45,"sma_120":1082.36},{"date":"2025-04-14","open":1010.0,"high":1057.5,"low":999.01,"close":1057.5,"volume":214,"rsi_14":47.92,"sma_20":1064.14,"sma_60":1102.64,"sma_120":1083.91},{"date":"2025-04-15","open":1057.5,"high":1057.5,"low":1057.5,"close":1057.5,"volume":47,"rsi_14":50.0,"sma_20":1064.73,"sma_60":1102.57,"sma_120":1085.42},{"date":"2025-04-16","open":1050.0,"high":1070.01,"low":1050.0,"close":1070.01,"volume":133,"rsi_14":50.67,"sma_20":1066.33,"sma_60":1102.36,"sma_120":1087.14},{"date":"2025-04-17","open":1050.0,"high":1085.5,"low":1050.0,"close":1085.5,"volume":132,"rsi_14":45.58,"sma_20":1066.64,"sma_60":1102.46,"sma_120":1089.21},{"date":"2025-04-21","open":1062.0,"high":1062.0,"low":1062.0,"close":1062.0,"volume":74,"rsi_14":44.51,"sma_20":1065.24,"sma_60":1102.61,"sma_120":1091.08},{"date":"2025-04-22","open":1063.52,"high":1070.3,"low":1063.52,"close":1067.16,"volume":103,"rsi_14":45.34,"sma_20":1064.35,"sma_60":1102.84,"sma_120":1093.0},{"date":"2025-04-23","open":1067.16,"high":1067.16,"low":1067.16,"close":1067.16,"volume":117,"rsi_14":48.8,"sma_20":1064.03,"sma_60":1101.72,"sma_120":1094.91},{"date":"2025-04-24","open":1127.5,"high":1133.0,"low":1127.5,"close":1133.0,"volume":140,"rsi_14":60.48,"sma_20":1068.18,"sma_60":1101.7,"sma_120":1097.37},{"date":"2025-04-25","open":1130.0,"high":1135.0,"low":1102.0,"close":1117.8,"volume":704,"rsi_14":58.26,"sma_20":1070.82,"sma_60":1101.5,"sma_120":1099.67},{"date":"2025-04-28","open":1105.0,"high":1135.0,"low":1105.0,"close":1135.0,"volume":497,"rsi_14":69.31,"sma_20":1071.8,"sma_60":1101.1,"sma_120":1102.12},{"date":"2025-04-29","open":1147.5,"high":1181.18,"low":1147.5,"close":1181.18,"volume":193,"rsi_14":68.98,"sma_20":1075.86,"sma_60":1102.29,"sma_120":1104.9},{"date":"2025-04-30","open":1186.0,"high":1186.0,"low":1135.01,"close":1147.0,"volume":2058,"rsi_14":59.69,"sma_20":1078.22,"sma_60":1102.66,"sma_120":1107.39},{"date":"2025-05-01","open":1152.02,"high":1178.35,"low":1124.0,"close":1135.0,"volume":1838,"rsi_14":60.91,"sma_20":1081.22,"sma_60":1102.82,"sma_120":1109.79},{"date":"2025-05-02","open":1125.16,"high":1194.79,"low":1125.16,"close":1167.5,"volume":4732,"rsi_14":72.36,"sma_20":1086.84,"sma_60":1103.43,"sma_120":1112.18},{"date":"2025-05-05","open":1168.44,"high":1182.5,"low":1131.0,"close":1175.0,"volume":1147,"rsi_14":69.44,"sma_20":1092.89,"sma_60":1104.15,"sma_120":1114.64},{"date":"2025-05-06","open":1174.9,"high":1174.9,"low":1149.0,"close":1159.0,"volume":1987,"rsi_14":67.54,"sma_20":1100.84,"sma_60":1104.32,"sma_120":1116.97},{"date":"2025-05-07","open":1142.56,"high":1182.5,"low":1142.56,"close":1182.5,"volume":2793,"rsi_14":67.9,"sma_20":1107.47,"sma_60":1104.49,"sma_120":1119.49},{"date":"2025-05-08","open":1180.0,"high":1222.0,"low":1166.15,"close":1195.0,"volume":10255,"rsi_14":67.59,"sma_20":1113.27,"sma_60":1104.64,"sma_120":1121.8},{"date":"2025-05-09","open":1185.0,"high":1187.0,"low":1169.8,"close":1182.0,"volume":523,"rsi_14":69.95,"sma_20":1119.37,"sma_60":1104.69,"sma_120":1123.17},{"date":"2025-05-12","open":1166.12,"high":1208.8,"low":1155.0,"close":1164.8,"volume":518,"rsi_14":65.61,"sma_20":1126.71,"sma_60":1104.47,"sma_120":1124.09},{"date":"2025-05-13","open":1174.99,"high":1187.34,"low":1153.31,"close":1187.34,"volume":321,"rsi_14":67.92,"sma_20":1133.2,"sma_60":1104.61,"sma_120":1125.22},{"date":"2025-05-14","open":1195.0,"high":1195.0,"low":1177.2,"close":1188.0,"volume":324,"rsi_14":60.18,"sma_20":1140.1,"sma_60":1104.74,"sma_120":1126.37},{"date":"2025-05-15","open":1192.5,"high":1200.0,"low":1177.99,"close":1192.99,"volume":186,"rsi_14":64.46,"sma_20":1146.25,"sma_60":1104.12,"sma_120":1127.64},{"date":"2025-05-16","open":1200.0,"high":1204.77,"low":1176.76,"close":1176.76,"volume":185,"rsi_14":58.06,"sma_20":1150.81,"sma_60":1103.49,"sma_120":1128.7},{"date":"2025-05-19","open":1210.0,"high":1210.0,"low":1197.47,"close":1197.47,"volume":331,"rsi_14":53.49,"sma_20":1157.58,"sma_60":1103.73,"sma_120":1129.93},{"date":"2025-05-20","open":1197.5,"high":1197.5,"low":1160.12,"close":1160.12,"volume":225,"rsi_14":52.77,"sma_20":1162.23,"sma_60":1103.74,"sma_120":1130.85},{"date":"2025-05-21","open":1151.21,"high":1169.18,"low":1151.21,"close":1169.18,"volume":132,"rsi_14":57.31,"sma_20":1167.33,"sma_60":1103.87,"sma_120":1131.93},{"date":"2025-05-22","open":1200.01,"high":1207.5,"low":1199.99,"close":1200.01,"volume":176,"rsi_14":57.0,"sma_20":1170.68,"sma_60":1104.14,"sma_120":1133.09},{"date":"2025-05-23","open":1190.0,"high":1237.5,"low":1190.0,"close":1215.01,"volume":626,"rsi_14":58.35,"sma_20":1175.54,"sma_60":1104.72,"sma_120":1134.26},{"date":"2025-05-27","open":1210.38,"high":1243.31,"low":1200.06,"close":1230.0,"volume":773,"rsi_14":64.88,"sma_20":1180.29,"sma_60":1105.49,"sma_120":1135.55},{"date":"2025-05-28","open":1255.0,"high":1275.0,"low":1246.2,"close":1259.96,"volume":654,"rsi_14":65.81,"sma_20":1184.23,"sma_60":1108.32,"sma_120":1137.05},{"date":"2025-05-29","open":1253.01,"high":1295.0,"low":1237.05,"close":1237.05,"volume":732,"rsi_14":58.23,"sma_20":1188.73,"sma_60":1110.83,"sma_120":1137.98},{"date":"2025-05-30","open":1234.0,"high":1234.0,"low":1199.01,"close":1203.01,"volume":656,"rsi_14":53.8,"sma_20":1192.13,"sma_60":1112.51,"sma_120":1138.51},{"date":"2025-06-02","open":1215.0,"high":1221.0,"low":1215.0,"close":1219.98,"volume":134,"rsi_14":59.99,"sma_20":1194.76,"sma_60":1115.08,"sma_120":1139.51},{"date":"2025-06-03","open":1230.0,"high":1269.44,"low":1230.0,"close":1247.0,"volume":2922,"rsi_14":60.63,"sma_20":1198.36,"sma_60":1118.27,"sma_120":1140.44},{"date":"2025-06-04","open":1250.0,"high":1284.0,"low":1243.04,"close":1267.0,"volume":3941,"rsi_14":63.16,"sma_20":1203.76,"sma_60":1122.3,"sma_120":1141.47},{"date":"2025-06-05","open":1256.0,"high":1270.06,"low":1210.28,"close":1254.77,"volume":1994,"rsi_14":60.05,"sma_20":1207.37,"sma_60":1126.13,"sma_120":1142.71},{"date":"2025-06-06","open":1255.01,"high":1277.99,"low":1246.62,"close":1274.0,"volume":3255,"rsi_14":65.67,"sma_20":1211.32,"sma_60":1129.22,"sma_120":1143.89},{"date":"2025-06-09","open":1275.0,"high":1314.0,"low":1271.23,"close":1281.31,"volume":3428,"rsi_14":64.12,"sma_20":1216.29,"sma_60":1133.26,"sma_120":1144.78},{"date":"2025-06-10","open":1285.96,"high":1320.0,"low":1279.14,"close":1291.0,"volume":2159,"rsi_14":74.31,"sma_20":1222.6,"sma_60":1137.46,"sma_120":1145.82},{"date":"2025-06-11","open":1289.98,"high":1300.1,"low":1231.0,"close":1239.16,"volume":2381,"rsi_14":61.21,"sma_20":1225.19,"sma_60":1140.84,"sma_120":1146.15},{"date":"2025-06-12","open":1230.0,"high":1259.97,"low":1218.0,"close":1251.95,"volume":2536,"rsi_14":58.83,"sma_20":1228.39,"sma_60":1144.41,"sma_120":1145.6},{"date":"2025-06-13","open":1256.99,"high":1256.99,"low":1202.68,"close":1246.84,"volume":1985,"rsi_14":55.6,"sma_20":1231.08,"sma_60":1147.88,"sma_120":1146.0},{"date":"2025-06-16","open":1252.0,"high":1330.89,"low":1249.98,"close":1323.0,"volume":7345,"rsi_14":63.47,"sma_20":1238.39,"sma_60":1151.95,"sma_120":1146.53},{"date":"2025-06-17","open":1317.0,"high":1332.22,"low":1297.0,"close":1326.37,"volume":8624,"rsi_14":60.42,"sma_20":1244.84,"sma_60":1155.89,"sma_120":1146.76},{"date":"2025-06-18","open":1320.0,"high":1364.79,"low":1283.48,"close":1343.1,"volume":10527,"rsi_14":66.97,"sma_20":1253.98,"sma_60":1160.19,"sma_120":1147.32},{"date":"2025-06-20","open":1343.1,"high":1399.76,"low":1325.64,"close":1389.0,"volume":11613,"rsi_14":78.67,"sma_20":1264.98,"sma_60":1165.45,"sma_120":1148.08},{"date":"2025-06-23","open":1375.0,"high":1432.0,"low":1374.51,"close":1420.3,"volume":13062,"rsi_14":79.57,"sma_20":1275.99,"sma_60":1171.62,"sma_120":1148.83},{"date":"2025-06-24","open":1428.0,"high":1444.87,"low":1376.73,"close":1389.83,"volume":11132,"rsi_14":70.87,"sma_20":1284.73,"sma_60":1177.03,"sma_120":1149.84},{"date":"2025-06-25","open":1376.99,"high":1430.01,"low":1352.07,"close":1384.81,"volume":16937,"rsi_14":68.01,"sma_20":1292.47,"sma_60":1181.52,"sma_120":1151.03},{"date":"2025-06-26","open":1389.63,"high":1409.0,"low":1375.99,"close":1392.82,"volume":7226,"rsi_14":71.37,"sma_20":1299.12,"sma_60":1186.4,"sma_120":1152.02},{"date":"2025-06-27","open":1372.17,"high":1421.44,"low":1352.68,"close":1392.5,"volume":4493,"rsi_14":69.49,"sma_20":1306.89,"sma_60":1191.28,"sma_120":1153.04},{"date":"2025-06-30","open":1381.53,"high":1412.47,"low":1368.19,"close":1400.36,"volume":14368,"rsi_14":69.54,"sma_20":1316.76,"sma_60":1196.7,"sma_120":1153.98},{"date":"2025-07-01","open":1414.33,"high":1436.77,"low":1376.02,"close":1390.12,"volume":15709,"rsi_14":66.24,"sma_20":1325.26,"sma_60":1202.29,"sma_120":1155.12},{"date":"2025-07-02","open":1389.99,"high":1427.01,"low":1383.0,"close":1405.78,"volume":8294,"rsi_14":80.98,"sma_20":1333.2,"sma_60":1208.15,"sma_120":1157.08},{"date":"2025-07-03","open":1415.0,"high":1415.0,"low":1377.08,"close":1400.08,"volume":1588,"rsi_14":78.29,"sma_20":1339.86,"sma_60":1214.82,"sma_120":1159.33},{"date":"2025-07-07","open":1402.0,"high":1405.0,"low":1359.99,"close":1381.35,"volume":6317,"rsi_14":74.41,"sma_20":1346.18,"sma_60":1220.34,"sma_120":1161.95},{"date":"2025-07-08","open":1372.02,"high":1433.17,"low":1372.02,"close":1432.0,"volume":6196,"rsi_14":71.8,"sma_20":1354.08,"sma_60":1226.22,"sma_120":1164.93},{"date":"2025-07-09","open":1436.4,"high":1475.01,"low":1417.99,"close":1446.0,"volume":9544,"rsi_14":72.95,"sma_20":1362.32,"sma_60":1232.66,"sma_120":1167.89},{"date":"2025-07-10","open":1432.6,"high":1478.0,"low":1426.0,"close":1445.36,"volume":9387,"rsi_14":70.91,"sma_20":1370.04,"sma_60":1239.78,"sma_120":1171.11},{"date":"2025-07-11","open":1450.0,"high":1450.0,"low":1400.01,"close":1428.0,"volume":15088,"rsi_14":59.03,"sma_20":1379.48,"sma_60":1245.96,"sma_120":1174.3},{"date":"2025-07-14","open":1438.0,"high":1450.5,"low":1414.98,"close":1416.98,"volume":8842,"rsi_14":49.15,"sma_20":1387.73,"sma_60":1252.07,"sma_120":1177.32},{"date":"2025-07-15","open":1414.92,"high":1437.29,"low":1413.0,"close":1429.64,"volume":4563,"rsi_14":61.19,"sma_20":1396.87,"sma_60":1258.07,"sma_120":1180.21},{"date":"2025-07-16","open":1422.0,"high":1434.02,"low":1395.0,"close":1423.0,"volume":8217,"rsi_14":60.64,"sma_20":1401.87,"sma_60":1263.69,"sma_120":1183.08},{"date":"2025-07-17","open":1421.0,"high":1454.8,"low":1421.0,"close":1446.29,"volume":9316,"rsi_14":63.73,"sma_20":1407.87,"sma_60":1270.1,"sma_120":1186.35},{"date":"2025-07-18","open":1449.75,"high":1485.03,"low":1440.11,"close":1485.03,"volume":8935,"rsi_14":69.84,"sma_20":1414.96,"sma_60":1277.06,"sma_120":1189.95},{"date":"2025-07-21","open":1472.1,"high":1539.29,"low":1416.51,"close":1539.29,"volume":2015,"rsi_14":74.85,"sma_20":1422.48,"sma_60":1284.93,"sma_120":1193.32},{"date":"2025-07-22","open":1546.12,"high":1586.01,"low":1540.6,"close":1575.55,"volume":3080,"rsi_14":80.34,"sma_20":1430.24,"sma_60":1292.3,"sma_120":1197.0},{"date":"2025-07-23","open":1563.1,"high":1588.01,"low":1545.02,"close":1576.42,"volume":5191,"rsi_14":79.34,"sma_20":1439.57,"sma_60":1299.95,"sma_120":1200.72},{"date":"2025-07-24","open":1550.62,"high":1587.0,"low":1529.03,"close":1529.03,"volume":3953,"rsi_14":69.39,"sma_20":1446.78,"sma_60":1306.52,"sma_120":1203.81},{"date":"2025-07-25","open":1504.42,"high":1576.95,"low":1480.62,"close":1561.44,"volume":5756,"rsi_14":76.01,"sma_20":1455.21,"sma_60":1312.85,"sma_120":1207.57},{"date":"2025-07-28","open":1544.5,"high":1555.0,"low":1519.81,"close":1526.0,"volume":12619,"rsi_14":64.2,"sma_20":1461.89,"sma_60":1319.17,"sma_120":1210.91},{"date":"2025-07-29","open":1525.98,"high":1557.99,"low":1481.63,"close":1491.99,"volume":8198,"rsi_14":56.55,"sma_20":1466.47,"sma_60":1325.12,"sma_120":1213.97},{"date":"2025-07-30","open":1503.65,"high":1540.0,"low":1488.0,"close":1500.06,"volume":10148,"rsi_14":57.63,"sma_20":1471.96,"sma_60":1330.66,"sma_120":1217.05},{"date":"2025-07-31","open":1492.05,"high":1502.2,"low":1463.78,"close":1486.0,"volume":10726,"rsi_14":58.17,"sma_20":1475.98,"sma_60":1335.85,"sma_120":1220.0},{"date":"2025-08-01","open":1490.0,"high":1497.8,"low":1448.49,"close":1451.92,"volume":23511,"rsi_14":54.62,"sma_20":1478.57,"sma_60":1340.73,"sma_120":1222.53},{"date":"2025-08-04","open":1411.01,"high":1478.2,"low":1411.01,"close":1442.6,"volume":9268,"rsi_14":51.73,"sma_20":1481.63,"sma_60":1345.06,"sma_120":1224.77},{"date":"2025-08-05","open":1455.68,"high":1455.68,"low":1402.99,"close":1417.37,"volume":29392,"rsi_14":49.28,"sma_20":1480.9,"sma_60":1348.77,"sma_120":1226.7},{"date":"2025-08-06","open":1423.36,"high":1467.0,"low":1420.0,"close":1431.37,"volume":13268,"rsi_14":48.06,"sma_20":1480.17,"sma_60":1352.92,"sma_120":1228.81},{"date":"2025-08-07","open":1445.0,"high":1453.49,"low":1371.49,"close":1372.06,"volume":7772,"rsi_14":36.04,"sma_20":1476.5,"sma_60":1356.38,"sma_120":1230.42},{"date":"2025-08-08","open":1383.21,"high":1396.35,"low":1347.23,"close":1363.05,"volume":8209,"rsi_14":25.49,"sma_20":1473.25,"sma_60":1359.31,"sma_120":1231.96},{"date":"2025-08-11","open":1357.35,"high":1420.62,"low":1300.01,"close":1406.99,"volume":14027,"rsi_14":27.04,"sma_20":1472.76,"sma_60":1362.96,"sma_120":1233.85},{"date":"2025-08-12","open":1424.0,"high":1424.0,"low":1353.67,"close":1384.51,"volume":20433,"rsi_14":25.32,"sma_20":1470.5,"sma_60":1366.15,"sma_120":1235.14},{"date":"2025-08-13","open":1398.0,"high":1428.83,"low":1371.99,"close":1390.78,"volume":45066,"rsi_14":30.12,"sma_20":1468.89,"sma_60":1369.72,"sma_120":1236.6},{"date":"2025-08-14","open":1374.31,"high":1432.88,"low":1339.52,"close":1432.88,"volume":16681,"rsi_14":32.01,"sma_20":1468.22,"sma_60":1373.64,"sma_120":1238.69},{"date":"2025-08-15","open":1435.0,"high":1597.44,"low":1428.68,"close":1579.61,"volume":6731,"rsi_14":55.72,"sma_20":1472.95,"sma_60":1380.63,"sma_120":1242.18},{"date":"2025-08-18","open":1563.31,"high":1643.2,"low":1510.37,"close":1512.0,"volume":12937,"rsi_14":51.99,"sma_20":1471.58,"sma_60":1386.34,"sma_120":1245.11},{"date":"2025-08-19","open":1525.0,"high":1559.67,"low":1383.0,"close":1530.02,"volume":15891,"rsi_14":52.92,"sma_20":1469.31,"sma_60":1391.85,"sma_120":1247.99},{"date":"2025-08-20","open":1540.0,"high":1544.25,"low":1496.12,"close":1518.92,"volume":13162,"rsi_14":53.23,"sma_20":1466.43,"sma_60":1396.91,"sma_120":1250.82},{"date":"2025-08-21","open":1523.84,"high":1524.0,"low":1471.45,"close":1498.2,"volume":23293,"rsi_14":54.67,"sma_20":1464.89,"sma_60":1401.38,"sma_120":1253.44},{"date":"2025-08-22","open":1507.11,"high":1558.8,"low":1492.05,"close":1522.0,"volume":18764,"rsi_14":57.78,"sma_20":1462.92,"sma_60":1405.75,"sma_120":1257.04},{"date":"2025-08-25","open":1539.9,"high":1565.42,"low":1505.85,"close":1534.91,"volume":24211,"rsi_14":61.8,"sma_20":1463.36,"sma_60":1410.71,"sma_120":1260.77},{"date":"2025-08-26","open":1515.3,"high":1572.74,"low":1515.3,"close":1561.14,"volume":22756,"rsi_14":62.72,"sma_20":1466.82,"sma_60":1416.68,"sma_120":1264.6},{"date":"2025-08-27","open":1553.52,"high":1592.13,"low":1523.22,"close":1584.58,"volume":13028,"rsi_14":72.4,"sma_20":1471.05,"sma_60":1422.76,"sma_120":1268.92},{"date":"2025-08-28","open":1589.0,"high":1634.0,"low":1560.0,"close":1589.67,"volume":15830,"rsi_14":74.09,"sma_20":1476.23,"sma_60":1428.47,"sma_120":1273.37},{"date":"2025-08-29","open":1571.78,"high":1648.8,"low":1556.17,"close":1561.67,"volume":6875,"rsi_14":67.02,"sma_20":1481.72,"sma_60":1433.38,"sma_120":1277.84},{"date":"2025-09-02","open":1549.85,"high":1637.5,"low":1524.48,"close":1525.0,"volume":5869,"rsi_14":64.99,"sma_20":1485.84,"sma_60":1437.88,"sma_120":1282.01},{"date":"2025-09-03","open":1525.3,"high":1590.02,"low":1522.01,"close":1544.36,"volume":14966,"rsi_14":65.94,"sma_20":1492.19,"sma_60":1442.39,"sma_120":1285.8},{"date":"2025-09-04","open":1565.0,"high":1583.93,"low":1525.38,"close":1545.12,"volume":7962,"rsi_14":62.74,"sma_20":1497.87,"sma_60":1446.79,"sma_120":1290.02},{"date":"2025-09-05","open":1540.15,"high":1570.0,"low":1530.0,"close":1542.0,"volume":6789,"rsi_14":43.66,"sma_20":1506.37,"sma_60":1450.97,"sma_120":1294.21},{"date":"2025-09-08","open":1539.41,"high":1565.59,"low":1529.0,"close":1554.88,"volume":6129,"rsi_14":58.86,"sma_20":1515.96,"sma_60":1456.23,"sma_120":1298.54},{"date":"2025-09-09","open":1572.32,"high":1572.32,"low":1528.58,"close":1542.2,"volume":5372,"rsi_14":52.57,"sma_20":1522.72,"sma_60":1461.07,"sma_120":1302.74},{"date":"2025-09-10","open":1547.8,"high":1563.33,"low":1513.06,"close":1517.96,"volume":16241,"rsi_14":49.81,"sma_20":1529.39,"sma_60":1465.59,"sma_120":1306.74},{"date":"2025-09-11","open":1528.95,"high":1583.39,"low":1524.48,"close":1583.39,"volume":3547,"rsi_14":64.46,"sma_20":1539.03,"sma_60":1469.93,"sma_120":1310.94},{"date":"2025-09-12","open":1567.0,"high":1627.0,"low":1494.43,"close":1494.43,"volume":7614,"rsi_14":46.17,"sma_20":1542.1,"sma_60":1472.73,"sma_120":1314.31},{"date":"2025-09-15","open":1521.66,"high":1550.59,"low":1500.0,"close":1542.66,"volume":5923,"rsi_14":50.98,"sma_20":1540.26,"sma_60":1476.05,"sma_120":1318.12},{"date":"2025-09-16","open":1534.07,"high":1577.0,"low":1505.02,"close":1505.02,"volume":7345,"rsi_14":43.1,"sma_20":1539.91,"sma_60":1477.99,"sma_120":1321.72},{"date":"2025-09-17","open":1524.64,"high":1560.38,"low":1516.78,"close":1533.11,"volume":12107,"rsi_14":43.74,"sma_20":1540.06,"sma_60":1479.87,"sma_120":1325.74},{"date":"2025-09-18","open":1551.29,"high":1564.5,"low":1511.13,"close":1526.83,"volume":13005,"rsi_14":42.38,"sma_20":1540.46,"sma_60":1482.15,"sma_120":1329.59},{"date":"2025-09-19","open":1547.79,"high":1558.8,"low":1516.5,"close":1540.17,"volume":13239,"rsi_14":47.3,"sma_20":1542.55,"sma_60":1484.74,"sma_120":1333.13},{"date":"2025-09-22","open":1544.2,"high":1569.9,"low":1505.87,"close":1532.0,"volume":10062,"rsi_14":50.95,"sma_20":1543.05,"sma_60":1487.06,"sma_120":1336.73},{"date":"2025-09-23","open":1551.2,"high":1567.5,"low":1497.89,"close":1524.99,"volume":13097,"rsi_14":47.29,"sma_20":1542.56,"sma_60":1489.27,"sma_120":1340.27},{"date":"2025-09-24","open":1516.0,"high":1559.7,"low":1516.0,"close":1552.11,"volume":20340,"rsi_14":50.91,"sma_20":1542.11,"sma_60":1491.8,"sma_120":1344.25},{"date":"2025-09-25","open":1541.3,"high":1561.99,"low":1522.64,"close":1553.08,"volume":12737,"rsi_14":51.45,"sma_20":1540.53,"sma_60":1494.51,"sma_120":1348.4},{"date":"2025-09-26","open":1570.0,"high":1593.0,"low":1554.93,"close":1580.41,"volume":21544,"rsi_14":53.23,"sma_20":1540.07,"sma_60":1497.42,"sma_120":1352.79},{"date":"2025-09-29","open":1609.91,"high":1614.8,"low":1543.01,"close":1543.32,"volume":12709,"rsi_14":50.13,"sma_20":1539.15,"sma_60":1499.81,"sma_120":1357.32},{"date":"2025-09-30","open":1558.95,"high":1571.8,"low":1510.31,"close":1545.0,"volume":18083,"rsi_14":53.4,"sma_20":1540.15,"sma_60":1502.54,"sma_120":1361.44},{"date":"2025-10-01","open":1522.6,"high":1547.1,"low":1492.53,"close":1505.51,"volume":14150,"rsi_14":39.52,"sma_20":1538.21,"sma_60":1503.76,"sma_120":1364.99},{"date":"2025-10-02","open":1528.0,"high":1613.21,"low":1510.22,"close":1613.03,"volume":11379,"rsi_14":65.21,"sma_20":1541.6,"sma_60":1506.55,"sma_120":1369.6},{"date":"2025-10-03","open":1596.07,"high":1618.88,"low":1550.02,"close":1596.96,"volume":15826,"rsi_14":57.59,"sma_20":1544.35,"sma_60":1509.08,"sma_120":1374.43},{"date":"2025-10-06","open":1616.71,"high":1623.75,"low":1596.0,"close":1612.02,"volume":7947,"rsi_14":65.96,"sma_20":1547.21,"sma_60":1512.14,"sma_120":1379.05},{"date":"2025-10-07","open":1591.02,"high":1655.57,"low":1591.02,"close":1646.68,"volume":11619,"rsi_14":66.61,"sma_20":1552.43,"sma_60":1515.97,"sma_120":1384.02},{"date":"2025-10-08","open":1618.0,"high":1667.82,"low":1615.68,"close":1660.61,"volume":7820,"rsi_14":69.14,"sma_20":1559.57,"sma_60":1519.82,"sma_120":1388.94},{"date":"2025-10-09","open":1669.0,"high":1680.0,"low":1635.01,"close":1666.25,"volume":13025,"rsi_14":68.45,"sma_20":1563.71,"sma_60":1523.87,"sma_120":1393.78},{"date":"2025-10-10","open":1680.0,"high":1690.23,"low":1610.15,"close":1616.01,"volume":9254,"rsi_14":60.94,"sma_20":1569.79,"sma_60":1526.7,"sma_120":1398.4},{"date":"2025-10-13","open":1626.12,"high":1705.67,"low":1620.51,"close":1705.67,"volume":18450,"rsi_14":69.37,"sma_20":1577.94,"sma_60":1530.38,"sma_120":1403.72},{"date":"2025-10-14","open":1697.0,"high":1719.0,"low":1665.0,"close":1694.59,"volume":16251,"rsi_14":65.82,"sma_20":1587.42,"sma_60":1532.97,"sma_120":1408.95},{"date":"2025-10-15","open":1698.85,"high":1755.03,"low":1694.68,"close":1743.01,"volume":14219,"rsi_14":69.07,"sma_20":1597.91,"sma_60":1535.76,"sma_120":1414.03},{"date":"2025-10-16","open":1738.0,"high":1759.65,"low":1705.0,"close":1720.23,"volume":9673,"rsi_14":64.17,"sma_20":1607.58,"sma_60":1538.16,"sma_120":1419.05},{"date":"2025-10-17","open":1736.36,"high":1769.41,"low":1716.0,"close":1755.51,"volume":10333,"rsi_14":71.59,"sma_20":1618.35,"sma_60":1541.93,"sma_120":1424.22},{"date":"2025-10-20","open":1749.18,"high":1799.33,"low":1732.03,"close":1781.73,"volume":7690,"rsi_14":72.94,"sma_20":1630.84,"sma_60":1545.6,"sma_120":1429.23},{"date":"2025-10-21","open":1797.49,"high":1797.49,"low":1749.47,"close":1768.51,"volume":11463,"rsi_14":76.85,"sma_20":1643.01,"sma_60":1549.64,"sma_120":1434.41},{"date":"2025-10-22","open":1752.0,"high":1803.18,"low":1746.69,"close":1765.96,"volume":11265,"rsi_14":69.87,"sma_20":1653.7,"sma_60":1554.21,"sma_120":1439.66},{"date":"2025-10-23","open":1769.0,"high":1802.28,"low":1754.2,"close":1789.0,"volume":12117,"rsi_14":74.51,"sma_20":1665.5,"sma_60":1559.03,"sma_120":1444.84},{"date":"2025-10-24","open":1813.98,"high":1850.0,"low":1798.8,"close":1804.28,"volume":8639,"rsi_14":74.52,"sma_20":1676.69,"sma_60":1564.33,"sma_120":1450.09},{"date":"2025-10-27","open":1806.06,"high":1834.63,"low":1797.9,"close":1830.92,"volume":8700,"rsi_14":73.99,"sma_20":1691.07,"sma_60":1570.65,"sma_120":1455.69},{"date":"2025-10-28","open":1795.56,"high":1850.0,"low":1795.56,"close":1815.13,"volume":5431,"rsi_14":70.02,"sma_20":1704.58,"sma_60":1576.86,"sma_120":1460.96},{"date":"2025-10-29","open":1812.34,"high":1822.0,"low":1786.0,"close":1799.99,"volume":6552,"rsi_14":66.91,"sma_20":1719.3,"sma_60":1583.23,"sma_120":1466.0},{"date":"2025-10-30","open":1780.0,"high":1805.0,"low":1763.23,"close":1763.9,"volume":3752,"rsi_14":69.4,"sma_20":1726.85,"sma_60":1588.78,"sma_120":1470.85},{"date":"2025-10-31","open":1761.97,"high":1784.7,"low":1752.56,"close":1753.24,"volume":1564,"rsi_14":57.87,"sma_20":1734.66,"sma_60":1595.13,"sma_120":1475.75},{"date":"2025-11-03","open":1774.99,"high":1775.56,"low":1724.43,"close":1725.01,"volume":2204,"rsi_14":54.76,"sma_20":1740.31,"sma_60":1601.16,"sma_120":1480.23},{"date":"2025-11-04","open":1706.12,"high":1784.68,"low":1706.12,"close":1767.22,"volume":7918,"rsi_14":53.87,"sma_20":1746.34,"sma_60":1607.16,"sma_120":1485.06},{"date":"2025-11-05","open":1775.0,"high":1815.99,"low":1766.0,"close":1787.3,"volume":3072,"rsi_14":60.8,"sma_20":1752.67,"sma_60":1613.88,"sma_120":1490.01},{"date":"2025-11-06","open":1804.99,"high":1804.99,"low":1755.52,"close":1759.19,"volume":3228,"rsi_14":50.61,"sma_20":1757.32,"sma_60":1620.02,"sma_120":1494.87},{"date":"2025-11-07","open":1750.43,"high":1759.63,"low":1716.0,"close":1756.99,"volume":3947,"rsi_14":45.57,"sma_20":1764.37,"sma_60":1625.42,"sma_120":1499.53},{"date":"2025-11-10","open":1778.21,"high":1778.21,"low":1613.6,"close":1613.6,"volume":4470,"rsi_14":31.08,"sma_20":1759.77,"sma_60":1625.99,"sma_120":1503.31},{"date":"2025-11-11","open":1620.0,"high":1656.0,"low":1601.3,"close":1608.01,"volume":7967,"rsi_14":30.85,"sma_20":1755.44,"sma_60":1627.59,"sma_120":1506.97},{"date":"2025-11-12","open":1620.99,"high":1635.0,"low":1460.1,"close":1536.63,"volume":9974,"rsi_14":22.62,"sma_20":1745.12,"sma_60":1627.7,"sma_120":1509.77},{"date":"2025-11-13","open":1514.45,"high":1563.93,"low":1507.12,"close":1550.0,"volume":8064,"rsi_14":22.29,"sma_20":1736.61,"sma_60":1628.22,"sma_120":1512.56},{"date":"2025-11-14","open":1515.0,"high":1562.0,"low":1501.3,"close":1525.0,"volume":7481,"rsi_14":16.55,"sma_20":1725.08,"sma_60":1628.66,"sma_120":1515.02},{"date":"2025-11-17","open":1525.0,"high":1545.0,"low":1482.05,"close":1501.74,"volume":9312,"rsi_14":16.28,"sma_20":1711.08,"sma_60":1628.32,"sma_120":1517.04},{"date":"2025-11-18","open":1500.0,"high":1545.99,"low":1488.7,"close":1521.14,"volume":7516,"rsi_14":20.27,"sma_20":1698.71,"sma_60":1628.09,"sma_120":1519.4},{"date":"2025-11-19","open":1510.12,"high":1516.01,"low":1464.6,"close":1489.99,"volume":8818,"rsi_14":20.49,"sma_20":1684.91,"sma_60":1626.91,"sma_120":1521.79},{"date":"2025-11-20","open":1495.0,"high":1560.0,"low":1403.5,"close":1414.71,"volume":13495,"rsi_14":17.98,"sma_20":1666.2,"sma_60":1624.08,"sma_120":1523.42},{"date":"2025-11-21","open":1423.74,"high":1458.98,"low":1418.41,"close":1420.13,"volume":5366,"rsi_14":19.86,"sma_20":1646.99,"sma_60":1621.25,"sma_120":1524.86},{"date":"2025-11-24","open":1440.0,"high":1454.99,"low":1376.21,"close":1446.84,"volume":6306,"rsi_14":17.33,"sma_20":1627.79,"sma_60":1619.34,"sma_120":1526.36},{"date":"2025-11-25","open":1446.04,"high":1503.66,"low":1446.04,"close":1497.42,"volume":2739,"rsi_14":22.17,"sma_20":1611.9,"sma_60":1618.88,"sma_120":1528.38},{"date":"2025-11-26","open":1512.63,"high":1539.62,"low":1503.15,"close":1503.15,"volume":1580,"rsi_14":24.32,"sma_20":1597.06,"sma_60":1618.19,"sma_120":1530.29},{"date":"2025-11-28","open":1519.8,"high":1551.7,"low":1507.0,"close":1525.13,"volume":1769,"rsi_14":27.63,"sma_20":1585.12,"sma_60":1617.86,"sma_120":1532.32},{"date":"2025-12-01","open":1543.4,"high":1549.99,"low":1487.5,"close":1519.93,"volume":14442,"rsi_14":37.68,"sma_20":1573.46,"sma_60":1617.49,"sma_120":1534.23},{"date":"2025-12-02","open":1530.0,"high":1562.1,"low":1509.35,"close":1551.96,"volume":14221,"rsi_14":43.11,"sma_20":1564.8,"sma_60":1617.44,"sma_120":1536.84},{"date":"2025-12-03","open":1567.43,"high":1594.09,"low":1522.04,"close":1583.0,"volume":29646,"rsi_14":56.33,"sma_20":1555.59,"sma_60":1618.12,"sma_120":1539.6},{"date":"2025-12-04","open":1569.0,"high":1587.5,"low":1533.15,"close":1585.0,"volume":29662,"rsi_14":54.93,"sma_20":1545.48,"sma_60":1619.24,"sma_120":1542.41},{"date":"2025-12-05","open":1575.8,"high":1599.36,"low":1522.26,"close":1522.26,"volume":19822,"rsi_14":49.65,"sma_20":1533.63,"sma_60":1618.22,"sma_120":1544.07},{"date":"2025-12-08","open":1542.36,"high":1624.99,"low":1539.0,"close":1600.01,"volume":42945,"rsi_14":60.99,"sma_20":1525.78,"sma_60":1619.98,"sma_120":1546.35},{"date":"2025-12-09","open":1604.82,"high":1661.01,"low":1584.61,"close":1647.46,"volume":25144,"rsi_14":63.3,"sma_20":1527.48,"sma_60":1621.73,"sma_120":1548.89},{"date":"2025-12-10","open":1654.55,"high":1668.0,"low":1616.07,"close":1656.47,"volume":25537,"rsi_14":68.38,"sma_20":1529.9,"sma_60":1624.25,"sma_120":1551.12},{"date":"2025-12-11","open":1660.0,"high":1699.95,"low":1636.69,"close":1654.02,"volume":38475,"rsi_14":81.48,"sma_20":1535.77,"sma_60":1626.27,"sma_120":1553.07},{"date":"2025-12-12","open":1650.0,"high":1721.0,"low":1648.02,"close":1706.2,"volume":29330,"rsi_14":83.51,"sma_20":1543.58,"sma_60":1629.26,"sma_120":1555.7},{"date":"2025-12-15","open":1720.0,"high":1720.0,"low":1602.55,"close":1602.56,"volume":36929,"rsi_14":65.46,"sma_20":1547.46,"sma_60":1630.3,"sma_120":1557.52},{"date":"2025-12-16","open":1615.71,"high":1659.12,"low":1580.0,"close":1618.98,"volume":28344,"rsi_14":62.94,"sma_20":1553.32,"sma_60":1631.74,"sma_120":1559.4},{"date":"2025-12-17","open":1629.99,"high":1653.0,"low":1555.0,"close":1621.37,"volume":25642,"rsi_14":62.68,"sma_20":1558.33,"sma_60":1633.35,"sma_120":1561.31},{"date":"2025-12-18","open":1654.57,"high":1712.52,"low":1646.46,"close":1700.66,"volume":24319,"rsi_14":66.76,"sma_20":1568.86,"sma_60":1635.83,"sma_120":1563.81},{"date":"2025-12-19","open":1690.12,"high":1751.93,"low":1690.12,"close":1751.93,"volume":26915,"rsi_14":70.36,"sma_20":1585.72,"sma_60":1639.14,"sma_120":1566.83},{"date":"2025-12-22","open":1736.15,"high":1803.0,"low":1734.0,"close":1775.51,"volume":21743,"rsi_14":69.92,"sma_20":1603.49,"sma_60":1642.39,"sma_120":1569.91},{"date":"2025-12-23","open":1793.0,"high":1897.59,"low":1770.0,"close":1880.55,"volume":19211,"rsi_14":73.42,"sma_20":1625.18,"sma_60":1648.01,"sma_120":1573.91},{"date":"2025-12-24","open":1877.8,"high":1894.0,"low":1831.93,"close":1876.03,"volume":11817,"rsi_14":72.82,"sma_20":1644.11,"sma_60":1653.53,"sma_120":1578.04},{"date":"2025-12-26","open":1883.11,"high":1883.11,"low":1819.0,"close":1841.01,"volume":23472,"rsi_14":76.13,"sma_20":1661.0,"sma_60":1659.12,"sma_120":1581.44},{"date":"2025-12-29","open":1850.0,"high":1861.68,"low":1801.0,"close":1824.56,"volume":29622,"rsi_14":70.46,"sma_20":1675.97,"sma_60":1662.65,"sma_120":1584.6},{"date":"2025-12-30","open":1825.33,"high":1826.6,"low":1770.25,"close":1770.81,"volume":22407,"rsi_14":61.11,"sma_20":1688.52,"sma_60":1665.55,"sma_120":1587.31},{"date":"2025-12-31","open":1768.19,"high":1775.2,"low":1718.35,"close":1740.05,"volume":22738,"rsi_14":57.25,"sma_20":1697.92,"sma_60":1667.68,"sma_120":1589.91},{"date":"2026-01-02","open":1760.79,"high":1817.0,"low":1742.0,"close":1816.09,"volume":22543,"rsi_14":62.46,"sma_20":1709.58,"sma_60":1670.5,"sma_120":1593.24},{"date":"2026-01-05","open":1831.72,"high":1860.37,"low":1814.0,"close":1839.08,"volume":22138,"rsi_14":60.7,"sma_20":1722.28,"sma_60":1673.48,"sma_120":1596.65},{"date":"2026-01-06","open":1837.67,"high":1972.17,"low":1837.0,"close":1947.28,"volume":15604,"rsi_14":77.55,"sma_20":1743.53,"sma_60":1678.16,"sma_120":1601.02},{"date":"2026-01-07","open":1960.99,"high":2041.5,"low":1923.0,"close":2019.9,"volume":19323,"rsi_14":79.4,"sma_20":1764.53,"sma_60":1684.89,"sma_120":1605.8},{"date":"2026-01-08","open":1997.3,"high":2135.5,"low":1979.97,"close":2120.7,"volume":14211,"rsi_14":81.99,"sma_20":1788.19,"sma_60":1691.81,"sma_120":1611.09},{"date":"2026-01-09","open":2143.0,"high":2161.05,"low":2056.0,"close":2150.0,"volume":12417,"rsi_14":80.76,"sma_20":1812.86,"sma_60":1699.4,"sma_120":1616.18},{"date":"2026-01-12","open":2159.95,"high":2209.01,"low":2112.5,"close":2193.55,"volume":9391,"rsi_14":80.56,"sma_20":1839.84,"sma_60":1706.91,"sma_120":1621.33},{"date":"2026-01-13","open":2214.95,"high":2249.9,"low":2146.0,"close":2227.82,"volume":24839,"rsi_14":80.84,"sma_20":1865.92,"sma_60":1715.37,"sma_120":1626.76},{"date":"2026-01-14","open":2227.82,"high":2299.0,"low":2204.0,"close":2278.79,"volume":12290,"rsi_14":79.32,"sma_20":1899.73,"sma_60":1724.09,"sma_120":1633.01},{"date":"2026-01-15","open":2299.95,"high":2349.5,"low":2267.0,"close":2343.23,"volume":14946,"rsi_14":81.6,"sma_20":1935.95,"sma_60":1733.45,"sma_120":1639.53},{"date":"2026-01-16","open":2358.14,"high":2397.25,"low":2312.0,"close":2378.72,"volume":13297,"rsi_14":86.35,"sma_20":1973.81,"sma_60":1743.62,"sma_120":1646.63},{"date":"2026-01-20","open":2326.35,"high":2439.0,"low":2326.3,"close":2326.3,"volume":17302,"rsi_14":82.35,"sma_20":2005.1,"sma_60":1752.96,"sma_120":1653.58},{"date":"2026-01-21","open":2350.0,"high":2468.0,"low":2283.0,"close":2462.99,"volume":22179,"rsi_14":90.31,"sma_20":2040.65,"sma_60":1764.19,"sma_120":1661.61},{"date":"2026-01-22","open":2480.0,"high":2513.0,"low":2355.3,"close":2413.15,"volume":16706,"rsi_14":88.35,"sma_20":2072.53,"sma_60":1774.34,"sma_120":1669.33},{"date":"2026-01-23","open":2425.74,"high":2450.0,"low":2386.0,"close":2434.13,"volume":12774,"rsi_14":87.57,"sma_20":2100.21,"sma_60":1784.39,"sma_120":1677.52},{"date":"2026-01-26","open":2448.0,"high":2451.0,"low":1956.88,"close":2057.87,"volume":14046,"rsi_14":59.3,"sma_20":2109.3,"sma_60":1788.44,"sma_120":1682.65},{"date":"2026-01-27","open":2024.46,"high":2096.05,"low":2017.06,"close":2049.97,"volume":3742,"rsi_14":54.77,"sma_20":2119.75,"sma_60":1792.6,"sma_120":1687.92},{"date":"2026-01-28","open":2036.12,"high":2072.5,"low":1967.08,"close":1987.05,"volume":5205,"rsi_14":48.46,"sma_20":2127.87,"sma_60":1796.32,"sma_120":1692.55},{"date":"2026-01-29","open":1977.83,"high":2028.6,"low":1926.32,"close":1939.04,"volume":5486,"rsi_14":41.03,"sma_20":2136.29,"sma_60":1799.42,"sma_120":1697.27},{"date":"2026-01-30","open":1963.87,"high":2010.47,"low":1918.0,"close":1968.82,"volume":4123,"rsi_14":41.06,"sma_20":2147.72,"sma_60":1803.48,"sma_120":1702.32},{"date":"2026-02-02","open":1989.9,"high":2031.99,"low":1955.0,"close":1995.99,"volume":7500,"rsi_14":40.09,"sma_20":2156.72,"sma_60":1807.3,"sma_120":1707.23},{"date":"2026-02-03","open":2023.67,"high":2114.62,"low":1990.0,"close":2094.8,"volume":9929,"rsi_14":43.74,"sma_20":2169.51,"sma_60":1812.42,"sma_120":1713.15},{"date":"2026-02-04","open":2081.71,"high":2120.0,"low":2040.92,"close":2056.7,"volume":10320,"rsi_14":39.41,"sma_20":2174.98,"sma_60":1817.38,"sma_120":1718.7},{"date":"2026-02-05","open":2026.0,"high":2088.38,"low":1998.25,"close":2023.12,"volume":9307,"rsi_14":34.28,"sma_20":2175.14,"sma_60":1821.82,"sma_120":1723.62},{"date":"2026-02-06","open":2047.98,"high":2174.0,"low":2047.98,"close":2132.08,"volume":3990,"rsi_14":38.7,"sma_20":2175.71,"sma_60":1830.46,"sma_120":1728.22},{"date":"2026-02-09","open":2162.77,"high":2163.32,"low":2081.0,"close":2104.33,"volume":9147,"rsi_14":62.98,"sma_20":2083.72,"sma_60":1778.9,"sma_120":1674.77},{"date":"2026-02-10","open":2065.12,"high":2098.95,"low":2057.03,"close":2098.95,"volume":3976,"rsi_14":62.85,"sma_20":2096.09,"sma_60":1784.03,"sma_120":1680.44},{"date":"2026-02-11","open":2098.64,"high":2145.46,"low":2070.25,"close":2130.78,"volume":3519,"rsi_14":59.23,"sma_20":2110.7,"sma_60":1789.59,"sma_120":1686.41},{"date":"2026-02-12","open":2164.23,"high":2177.01,"low":2014.46,"close":2031.78,"volume":15138,"rsi_14":50.57,"sma_20":2121.06,"sma_60":1794.05,"sma_120":1691.41},{"date":"2026-02-13","open":2008.68,"high":2088.0,"low":2008.68,"close":2021.3,"volume":5990,"rsi_14":44.75,"sma_20":2133.59,"sma_60":1798.52,"sma_120":1696.82},{"date":"2026-02-17","open":2008.31,"high":2106.13,"low":2008.31,"close":2076.6,"volume":6984,"rsi_14":46.92,"sma_20":2151.05,"sma_60":1804.59,"sma_120":1702.88},{"date":"2026-02-18","open":2085.11,"high":2160.73,"low":2073.02,"close":2073.02,"volume":20117,"rsi_14":56.75,"sma_20":2109.6,"sma_60":1894.52,"sma_120":1760.71},{"date":"2026-02-19","open":2053.0,"high":2127.0,"low":2041.0,"close":2100.0,"volume":13156,"rsi_14":63.06,"sma_20":2091.45,"sma_60":1905.94,"sma_120":1765.01},{"date":"2026-02-20","open":2098.0,"high":2098.0,"low":1991.0,"close":2069.5,"volume":16119,"rsi_14":58.16,"sma_20":2074.27,"sma_60":1916.77,"sma_120":1769.01},{"date":"2026-02-23","open":2081.91,"high":2081.91,"low":1948.5,"close":2002.01,"volume":3,"rsi_14":50.46,"sma_20":2052.67,"sma_60":1926.02,"sma_120":1772.68},{"date":"2026-02-24","open":2002.85,"high":2035.92,"low":1985.69,"close":2015.82,"volume":12635,"rsi_14":38.8,"sma_20":2172.06,"sma_60":1813.27,"sma_120":1713.58},{"date":"2026-02-25","open":2008.03,"high":2032.86,"low":1966.72,"close":1988.42,"volume":18351,"rsi_14":34.98,"sma_20":2174.32,"sma_60":1817.16,"sma_120":1718.59},{"date":"2026-02-26","open":1982.71,"high":2052.74,"low":1982.71,"close":2028.49,"volume":13189,"rsi_14":34.2,"sma_20":2175.6,"sma_60":1821.97,"sma_120":1723.7},{"date":"2026-02-27","open":1993.55,"high":2009.55,"low":1930.01,"close":1989.15,"volume":24191,"rsi_14":29.46,"sma_20":2168.52,"sma_60":1828.23,"sma_120":1727.11},{"date":"2026-03-02","open":1953.42,"high":1968.61,"low":1760.4,"close":1815.95,"volume":15795,"rsi_14":26.83,"sma_20":2153.08,"sma_60":1831.95,"sma_120":1729.77},{"date":"2026-03-03","open":1761.33,"high":1848.03,"low":1735.55,"close":1776.8,"volume":11249,"rsi_14":15.07,"sma_20":2131.78,"sma_60":1835.8,"sma_120":1731.75},{"date":"2026-03-04","open":1783.38,"high":1846.91,"low":1758.96,"close":1817.83,"volume":17884,"rsi_14":20.19,"sma_20":2111.34,"sma_60":1840.28,"sma_120":1734.25},{"date":"2026-03-05","open":1854.62,"high":1856.07,"low":1760.99,"close":1793.54,"volume":22721,"rsi_14":27.43,"sma_20":2086.06,"sma_60":1844.42,"sma_120":1736.54},{"date":"2026-03-06","open":1785.0,"high":1785.0,"low":1656.83,"close":1678.97,"volume":32884,"rsi_14":22.46,"sma_20":2052.72,"sma_60":1847.37,"sma_120":1737.85},{"date":"2026-03-09","open":1707.54,"high":1718.76,"low":1600.69,"close":1663.51,"volume":15751,"rsi_14":20.82,"sma_20":2016.42,"sma_60":1849.52,"sma_120":1738.81},{"date":"2026-03-10","open":1633.51,"high":1714.74,"low":1614.37,"close":1693.33,"volume":17386,"rsi_14":26.96,"sma_20":1984.23,"sma_60":1852.73,"sma_120":1739.82},{"date":"2026-03-11","open":1750.46,"high":1750.46,"low":1659.93,"close":1697.14,"volume":35409,"rsi_14":27.78,"sma_20":1945.43,"sma_60":1857.27,"sma_120":1740.67},{"date":"2026-03-12","open":1687.96,"high":1690.12,"low":1615.51,"close":1636.4,"volume":24186,"rsi_14":19.42,"sma_20":1907.02,"sma_60":1861.02,"sma_120":1741.13},{"date":"2026-03-13","open":1651.39,"high":1654.0,"low":1586.95,"close":1597.04,"volume":13346,"rsi_14":20.86,"sma_20":1875.99,"sma_60":1976.19,"sma_120":1803.24},{"date":"2026-03-16","open":1603.02,"high":1635.18,"low":1567.26,"close":1594.42,"volume":17941,"rsi_14":20.33,"sma_20":1854.64,"sma_60":1975.78,"sma_120":1803.76},{"date":"2026-03-17","open":1610.71,"high":1695.0,"low":1602.71,"close":1638.81,"volume":18095,"rsi_14":24.36,"sma_20":1829.89,"sma_60":1867.4,"sma_120":1742.79},{"date":"2026-03-18","open":1620.0,"high":1645.93,"low":1584.51,"close":1616.73,"volume":38046,"rsi_14":19.08,"sma_20":1809.73,"sma_60":1868.92,"sma_120":1743.39},{"date":"2026-03-19","open":1589.0,"high":1728.91,"low":1584.0,"close":1705.64,"volume":15533,"rsi_14":30.13,"sma_20":1793.77,"sma_60":1872.02,"sma_120":1744.75},{"date":"2026-03-20","open":1687.15,"high":1715.0,"low":1624.79,"close":1676.44,"volume":14822,"rsi_14":35.01,"sma_20":1771.57,"sma_60":1874.09,"sma_120":1745.77},{"date":"2026-03-23","open":1693.01,"high":1761.05,"low":1685.02,"close":1724.97,"volume":21648,"rsi_14":46.19,"sma_20":1756.01,"sma_60":1876.46,"sma_120":1747.29},{"date":"2026-03-24","open":1700.97,"high":1759.37,"low":1695.44,"close":1706.2,"volume":13311,"rsi_14":39.59,"sma_20":1740.99,"sma_60":1878.48,"sma_120":1748.86},{"date":"2026-03-25","open":1725.0,"high":1738.84,"low":1648.17,"close":1672.91,"volume":15776,"rsi_14":40.26,"sma_20":1724.84,"sma_60":1880.99,"sma_120":1749.61},{"date":"2026-03-26","open":1684.47,"high":1722.0,"low":1643.47,"close":1680.82,"volume":12490,"rsi_14":49.45,"sma_20":1706.55,"sma_60":1882.34,"sma_120":1751.16},{"date":"2026-03-27","open":1657.02,"high":1684.0,"low":1607.0,"close":1610.02,"volume":12762,"rsi_14":46.97,"sma_20":1688.48,"sma_60":1881.71,"sma_120":1751.72},{"date":"2026-03-30","open":1685.32,"high":1685.93,"low":1623.0,"close":1658.03,"volume":10123,"rsi_14":46.96,"sma_20":1678.97,"sma_60":1881.74,"sma_120":1752.99},{"date":"2026-03-31","open":1700.0,"high":1750.13,"low":1673.28,"close":1742.69,"volume":16099,"rsi_14":54.51,"sma_20":1677.88,"sma_60":1883.22,"sma_120":1754.74},{"date":"2026-04-01","open":1751.01,"high":1780.0,"low":1713.61,"close":1759.93,"volume":16588,"rsi_14":60.07,"sma_20":1675.0,"sma_60":1884.11,"sma_120":1756.68},{"date":"2026-04-02","open":1757.51,"high":1800.17,"low":1720.24,"close":1781.51,"volume":18390,"rsi_14":66.81,"sma_20":1675.22,"sma_60":1887.09,"sma_120":1758.7},{"date":"2026-04-06","open":1800.76,"high":1805.99,"low":1747.71,"close":1797.05,"volume":10002,"rsi_14":68.28,"sma_20":1681.3,"sma_60":1890.06,"sma_120":1760.9},{"date":"2026-04-07","open":1780.0,"high":1815.12,"low":1770.72,"close":1789.02,"volume":15846,"rsi_14":64.1,"sma_20":1688.14,"sma_60":1892.86,"sma_120":1763.1},{"date":"2026-04-08","open":1855.0,"high":1914.0,"low":1823.31,"close":1843.19,"volume":18309,"rsi_14":70.39,"sma_20":1696.07,"sma_60":1895.23,"sma_120":1765.53},{"date":"2026-04-09","open":1823.0,"high":1860.0,"low":1636.02,"close":1771.96,"volume":14217,"rsi_14":56.77,"sma_20":1700.85,"sma_60":1895.57,"sma_120":1767.35},{"date":"2026-04-10","open":1755.5,"high":1783.0,"low":1725.0,"close":1748.76,"volume":6640,"rsi_14":56.72,"sma_20":1705.72,"sma_60":1895.12,"sma_120":1768.76},{"date":"2026-04-13","open":1742.65,"high":1784.13,"low":1729.23,"close":1771.99,"volume":8157,"rsi_14":54.57,"sma_20":1714.47,"sma_60":1893.31,"sma_120":1770.66},{"date":"2026-04-14","open":1774.01,"high":1800.0,"low":1760.5,"close":1797.89,"volume":11875,"rsi_14":58.63,"sma_20":1724.45,"sma_60":1892.01,"sma_120":1772.77},{"date":"2026-04-15","open":1789.12,"high":1812.98,"low":1758.89,"close":1768.85,"volume":19416,"rsi_14":59.01,"sma_20":1730.99,"sma_60":1890.81,"sma_120":1774.96},{"date":"2026-04-16","open":1790.85,"high":1790.85,"low":1688.8,"close":1695.26,"volume":15138,"rsi_14":50.86,"sma_20":1734.92,"sma_60":1888.65,"sma_120":1775.65},{"date":"2026-04-17","open":1715.0,"high":1770.88,"low":1673.5,"close":1681.57,"volume":17994,"rsi_14":56.65,"sma_20":1733.78,"sma_60":1887.16,"sma_120":1776.35},{"date":"2026-04-20","open":1660.12,"high":1675.0,"low":1550.62,"close":1563.88,"volume":21586,"rsi_14":41.44,"sma_20":1728.03,"sma_60":1884.23,"sma_120":1775.95},{"date":"2026-04-21","open":1572.09,"high":1629.6,"low":1553.65,"close":1629.6,"volume":16990,"rsi_14":39.53,"sma_20":1723.38,"sma_60":1881.12,"sma_120":1775.81},{"date":"2026-04-22","open":1618.0,"high":1677.04,"low":1603.0,"close":1653.86,"volume":15404,"rsi_14":39.2,"sma_20":1720.27,"sma_60":1878.03,"sma_120":1775.75},{"date":"2026-04-23","open":1635.0,"high":1677.0,"low":1613.0,"close":1673.01,"volume":19671,"rsi_14":40.07,"sma_20":1720.8,"sma_60":1873.46,"sma_120":1775.81},{"date":"2026-04-24","open":1672.1,"high":1703.05,"low":1630.25,"close":1683.78,"volume":22455,"rsi_14":39.84,"sma_20":1721.07,"sma_60":1867.86,"sma_120":1776.38},{"date":"2026-04-27","open":1662.21,"high":1699.0,"low":1641.0,"close":1659.5,"volume":20326,"rsi_14":38.92,"sma_20":1723.69,"sma_60":1860.21,"sma_120":1776.01},{"date":"2026-04-28","open":1678.97,"high":1678.97,"low":1630.0,"close":1656.55,"volume":30451,"rsi_14":31.86,"sma_20":1723.2,"sma_60":1851.85,"sma_120":1775.63},{"date":"2026-04-29","open":1640.01,"high":1650.0,"low":1556.65,"close":1577.98,"volume":28714,"rsi_14":31.38,"sma_20":1714.92,"sma_60":1841.58,"sma_120":1774.24},{"date":"2026-04-30","open":1588.39,"high":1650.0,"low":1575.0,"close":1630.19,"volume":18591,"rsi_14":37.67,"sma_20":1707.98,"sma_60":1831.46,"sma_120":1773.42},{"date":"2026-05-01","open":1651.0,"high":1651.0,"low":1511.7,"close":1545.39,"volume":24645,"rsi_14":31.41,"sma_20":1696.58,"sma_60":1819.38,"sma_120":1771.73},{"date":"2026-05-04","open":1546.0,"high":1546.0,"low":1465.0,"close":1530.68,"volume":28722,"rsi_14":27.59,"sma_20":1683.02,"sma_60":1805.75,"sma_120":1769.6},{"date":"2026-05-05","open":1528.13,"high":1553.11,"low":1513.0,"close":1538.4,"volume":31267,"rsi_14":29.47,"sma_20":1670.64,"sma_60":1791.8,"sma_120":1767.71},{"date":"2026-05-06","open":1538.71,"high":1597.21,"low":1531.38,"close":1583.35,"volume":21507,"rsi_14":39.48,"sma_20":1657.87,"sma_60":1779.49,"sma_120":1766.22},{"date":"2026-05-07","open":1597.64,"high":1604.76,"low":1545.58,"close":1592.36,"volume":23217,"rsi_14":41.6,"sma_20":1648.96,"sma_60":1765.0,"sma_120":1764.6},{"date":"2026-05-08","open":1610.04,"high":1627.11,"low":1562.0,"close":1603.77,"volume":27089,"rsi_14":54.74,"sma_20":1641.86,"sma_60":1751.56,"sma_120":1762.95},{"date":"2026-05-11","open":1566.0,"high":1583.0,"low":1238.0,"close":1333.84,"volume":18536,"rsi_14":27.03,"sma_20":1619.33,"sma_60":1738.52,"sma_120":1758.71},{"date":"2026-05-12","open":1329.52,"high":1370.28,"low":1283.01,"close":1346.96,"volume":11154,"rsi_14":26.94,"sma_20":1597.6,"sma_60":1725.85,"sma_120":1754.94},{"date":"2026-05-13","open":1331.12,"high":1399.0,"low":1319.66,"close":1349.92,"volume":19035,"rsi_14":24.67,"sma_20":1576.48,"sma_60":1712.73,"sma_120":1751.16},{"date":"2026-05-14","open":1367.0,"high":1388.0,"low":1280.68,"close":1353.93,"volume":19873,"rsi_14":23.22,"sma_20":1559.15,"sma_60":1701.35,"sma_120":1747.7},{"date":"2026-05-15","open":1376.07,"high":1439.66,"low":1362.0,"close":1398.01,"volume":26247,"rsi_14":29.28,"sma_20":1544.92,"sma_60":1690.94,"sma_120":1744.73},{"date":"2026-05-18","open":1386.45,"high":1442.85,"low":1373.0,"close":1437.17,"volume":21608,"rsi_14":33.62,"sma_20":1538.64,"sma_60":1680.09,"sma_120":1742.34},{"date":"2026-05-19","open":1423.67,"high":1446.62,"low":1393.0,"close":1422.56,"volume":22720,"rsi_14":37.56,"sma_20":1528.57,"sma_60":1669.4,"sma_120":1739.52},{"date":"2026-05-20","open":1426.1,"high":1437.5,"low":1355.0,"close":1374.65,"volume":25481,"rsi_14":28.74,"sma_20":1514.14,"sma_60":1658.73,"sma_120":1736.0},{"date":"2026-05-21","open":1354.03,"high":1453.34,"low":1327.0,"close":1453.34,"volume":25111,"rsi_14":42.03,"sma_20":1503.26,"sma_60":1649.77,"sma_120":1733.47},{"date":"2026-05-22","open":1444.7,"high":1467.99,"low":1381.84,"close":1446.28,"volume":19430,"rsi_14":42.91,"sma_20":1491.56,"sma_60":1639.85,"sma_120":1730.91},{"date":"2026-05-26","open":1467.97,"high":1467.97,"low":1410.0,"close":1448.72,"volume":15794,"rsi_14":41.84,"sma_20":1480.68,"sma_60":1630.72,"sma_120":1729.48},{"date":"2026-05-27","open":1463.34,"high":1511.0,"low":1428.1,"close":1458.2,"volume":23558,"rsi_14":37.87,"sma_20":1470.73,"sma_60":1624.5,"sma_120":1728.22},{"date":"2026-05-28","open":1438.0,"high":1469.97,"low":1383.0,"close":1464.15,"volume":9240,"rsi_14":37.94,"sma_20":1464.99,"sma_60":1619.42,"sma_120":1727.61},{"date":"2026-05-29","open":1480.2,"high":1549.24,"low":1457.48,"close":1489.6,"volume":18130,"rsi_14":41.12,"sma_20":1458.97,"sma_60":1614.27,"sma_120":1727.28},{"date":"2026-06-01","open":1497.8,"high":1549.7,"low":1460.0,"close":1509.0,"volume":21135,"rsi_14":78.13,"sma_20":1456.75,"sma_60":1609.74,"sma_120":1727.08},{"date":"2026-06-02","open":1490.0,"high":1527.77,"low":1452.0,"close":1527.59,"volume":18946,"rsi_14":78.24,"sma_20":1456.4,"sma_60":1607.15,"sma_120":1791.71},{"date":"2026-06-03","open":1525.59,"high":1563.0,"low":1488.0,"close":1542.57,"volume":17842,"rsi_14":79.8,"sma_20":1457.24,"sma_60":1605.56,"sma_120":1727.54},{"date":"2026-06-04","open":1553.57,"high":1589.89,"low":1479.0,"close":1536.02,"volume":16340,"rsi_14":78.93,"sma_20":1454.69,"sma_60":1603.06,"sma_120":1727.9},{"date":"2026-06-05","open":1550.7,"high":1590.48,"low":1510.0,"close":1584.55,"volume":13800,"rsi_14":77.53,"sma_20":1454.04,"sma_60":1601.21,"sma_120":1729.24},{"date":"2026-06-08","open":1567.29,"high":1622.49,"low":1565.0,"close":1577.75,"volume":23050,"rsi_14":72.94,"sma_20":1452.74,"sma_60":1600.08,"sma_120":1730.55},{"date":"2026-06-09","open":1599.75,"high":1647.0,"low":1555.0,"close":1640.74,"volume":22974,"rsi_14":80.62,"sma_20":1467.97,"sma_60":1600.77,"sma_120":1732.15},{"date":"2026-06-10","open":1638.0,"high":1685.2,"low":1611.0,"close":1643.62,"volume":24240,"rsi_14":90.96,"sma_20":1482.37,"sma_60":1601.45,"sma_120":1733.29},{"date":"2026-06-11","open":1630.2,"high":1796.66,"low":1620.0,"close":1796.66,"volume":14945,"rsi_14":94.5,"sma_20":1504.61,"sma_60":1604.05,"sma_120":1735.72},{"date":"2026-06-12","open":1814.99,"high":1834.0,"low":1767.32,"close":1781.6,"volume":17057,"rsi_14":90.2,"sma_20":1526.08,"sma_60":1606.83,"sma_120":1737.87},{"date":"2026-06-15","open":1807.0,"high":1867.8,"low":1691.01,"close":1794.97,"volume":12137,"rsi_14":92.07,"sma_20":1545.68,"sma_60":1608.23,"sma_120":1740.13},{"date":"2026-06-16","open":1790.0,"high":1807.01,"low":1749.4,"close":1772.47,"volume":12650,"rsi_14":84.78,"sma_20":1562.52,"sma_60":1609.86,"sma_120":1741.97},{"date":"2026-06-17","open":1746.55,"high":1785.99,"low":1712.7,"close":1743.22,"volume":22642,"rsi_14":79.55,"sma_20":1578.68,"sma_60":1610.2,"sma_120":1743.33},{"date":"2026-06-18","open":1746.01,"high":1803.97,"low":1675.01,"close":1720.64,"volume":16224,"rsi_14":74.63,"sma_20":1596.05,"sma_60":1610.47,"sma_120":1744.47},{"date":"2026-06-22","open":1702.78,"high":1743.22,"low":1677.83,"close":1731.97,"volume":22259,"rsi_14":75.52,"sma_20":1610.08,"sma_60":1611.48,"sma_120":1746.24},{"date":"2026-06-23","open":1717.0,"high":1786.59,"low":1716.5,"close":1763.04,"volume":24211,"rsi_14":77.02,"sma_20":1626.66,"sma_60":1613.1,"sma_120":1747.72},{"date":"2026-06-24","open":1789.49,"high":1830.58,"low":1773.01,"close":1811.79,"volume":20502,"rsi_14":78.78,"sma_20":1644.99,"sma_60":1616.52,"sma_120":1749.12},{"date":"2026-06-25","open":1837.97,"high":1904.15,"low":1791.6,"close":1876.54,"volume":21314,"rsi_14":82.22,"sma_20":1665.83,"sma_60":1620.14,"sma_120":1750.94},{"date":"2026-06-26","open":1889.0,"high":2018.0,"low":1866.75,"close":1997.49,"volume":18639,"rsi_14":83.9,"sma_20":1691.7,"sma_60":1624.12,"sma_120":1753.67},{"date":"2026-06-29","open":2027.45,"high":2183.96,"low":1975.0,"close":2157.1,"volume":7910,"rsi_14":87.93,"sma_20":1724.58,"sma_60":1630.58,"sma_120":1757.34},{"date":"2026-06-30","open":2140.83,"high":2174.09,"low":2035.86,"close":2104.68,"volume":4807,"rsi_14":81.18,"sma_20":1755.32,"sma_60":1636.28,"sma_120":1761.69},{"date":"2026-07-01","open":2126.0,"high":2188.0,"low":2073.18,"close":2133.53,"volume":20428,"rsi_14":81.59,"sma_20":1785.38,"sma_60":1641.81,"sma_120":1765.94},{"date":"2026-07-02","open":2151.89,"high":2157.0,"low":1975.61,"close":2128.99,"volume":10279,"rsi_14":75.4,"sma_20":1814.38,"sma_60":1647.37,"sma_120":1770.11},{"date":"2026-07-06","open":2145.0,"high":2198.0,"low":2095.66,"close":2128.42,"volume":13614,"rsi_14":78.95,"sma_20":1845.2,"sma_60":1652.52,"sma_120":1773.88},{"date":"2026-07-07","open":2154.88,"high":2179.97,"low":2038.01,"close":2074.61,"volume":18573,"rsi_14":71.85,"sma_20":1869.16,"sma_60":1657.39,"sma_120":1776.48},{"date":"2026-07-08","open":2099.06,"high":2099.06,"low":1992.99,"close":2034.97,"volume":21162,"rsi_14":69.88,"sma_20":1891.96,"sma_60":1662.14,"sma_120":1778.63},{"date":"2026-07-09","open":2068.97,"high":2136.59,"low":2013.41,"close":2051.5,"volume":21442,"rsi_14":73.37,"sma_20":1912.21,"sma_60":1666.7,"sma_120":1780.0},{"date":"2026-07-10","open":2035.27,"high":2092.0,"low":1865.93,"close":1902.9,"volume":23374,"rsi_14":61.56,"sma_20":1925.29,"sma_60":1668.49,"sma_120":1780.25},{"date":"2026-07-13","open":1908.0,"high":2002.31,"low":1903.78,"close":2002.31,"volume":20554,"rsi_14":65.09,"sma_20":1935.07,"sma_60":1672.21,"sma_120":1781.51},{"date":"2026-07-14","open":1982.51,"high":1986.0,"low":1925.61,"close":1959.49,"volume":7646,"rsi_14":61.38,"sma_20":1944.7,"sma_60":1676.86,"sma_120":1782.75},{"date":"2026-07-15","open":1949.99,"high":2000.0,"low":1941.61,"close":1950.85,"volume":12146,"rsi_14":58.26,"sma_20":1952.32,"sma_60":1681.29,"sma_120":1784.23},{"date":"2026-07-16","open":1939.21,"high":2005.0,"low":1930.56,"close":1958.76,"volume":23605,"rsi_14":55.21,"sma_20":1961.62,"sma_60":1687.86,"sma_120":1786.05},{"date":"2026-07-17","open":1955.0,"high":1978.0,"low":1864.06,"close":1888.89,"volume":32873,"rsi_14":42.54,"sma_20":1968.88,"sma_60":1692.18,"sma_120":1786.65},{"date":"2026-07-20","open":1877.45,"high":1917.09,"low":1768.85,"close":1909.7,"volume":20459,"rsi_14":27.63,"sma_20":1977.74,"sma_60":1696.25,"sma_120":1787.14},{"date":"2026-07-21","open":1924.85,"high":1991.28,"low":1893.97,"close":1947.07,"volume":48819,"rsi_14":36.39,"sma_20":1989.13,"sma_60":1701.02,"sma_120":1787.24},{"date":"2026-07-22","open":1950.0,"high":1950.0,"low":1862.0,"close":1892.6,"volume":24748,"rsi_14":30.32,"sma_20":1995.84,"sma_60":1704.58,"sma_120":1786.22},{"date":"2026-07-23","open":1867.0,"high":1938.72,"low":1840.34,"close":1938.72,"volume":32337,"rsi_14":33.89,"sma_20":2001.27,"sma_60":1708.93,"sma_120":1784.55},{"date":"2026-07-24","open":1925.0,"high":2000.0,"low":1886.18,"close":1886.21,"volume":52197,"rsi_14":32.66,"sma_20":2002.44,"sma_60":1712.99,"sma_120":1782.47},{"date":"2026-07-27","open":1902.77,"high":1975.5,"low":1813.0,"close":1827.06,"volume":24284,"rsi_14":32.98,"sma_20":1994.53,"sma_60":1717.34,"sma_120":1779.52},{"date":"2026-07-28","open":1867.98,"high":1871.04,"low":1796.77,"close":1871.04,"volume":37854,"rsi_14":37.79,"sma_20":1979.25,"sma_60":1721.03,"sma_120":1776.38},{"date":"2026-07-29","open":1851.0,"high":1975.05,"low":1845.01,"close":1906.66,"volume":28312,"rsi_14":39.4,"sma_20":1969.33,"sma_60":1727.05,"sma_120":1773.28},{"date":"2026-07-30","open":1909.6,"high":1991.0,"low":1848.26,"close":1987.95,"volume":42611,"rsi_14":56.44,"sma_20":1962.43,"sma_60":1734.8,"sma_120":1770.38},{"date":"2026-07-31","open":1990.0,"high":2002.87,"low":1914.11,"close":1984.54,"volume":38035,"rsi_14":48.94,"sma_20":1955.5,"sma_60":1742.33,"sma_120":1767.14},{"date":"2026-08-03","open":1999.7,"high":2090.5,"low":1920.0,"close":1960.85,"volume":34073,"rsi_14":50.13,"sma_20":1946.83,"sma_60":1748.52,"sma_120":1757.34},{"date":"2026-08-04","open":1977.0,"high":2005.47,"low":1935.0,"close":1957.99,"volume":42173,"rsi_14":50.45,"sma_20":1940.89,"sma_60":1754.64,"sma_120":1755.94},{"date":"2026-08-05","open":1922.99,"high":2004.73,"low":1917.0,"close":1996.08,"volume":20809,"rsi_14":52.61,"sma_20":1938.65,"sma_60":1761.08,"sma_120":1754.75},{"date":"2026-08-06","open":2014.81,"high":2045.0,"low":1925.18,"close":1939.33,"volume":34317,"rsi_14":54.53,"sma_20":1933.45,"sma_60":1771.31,"sma_120":1754.04},{"date":"2026-08-07","open":1916.33,"high":1990.0,"low":1869.0,"close":1933.77,"volume":40903,"rsi_14":50.93,"sma_20":1934.3,"sma_60":1780.86,"sma_120":1753.2},{"date":"2026-08-10","open":1985.03,"high":1985.03,"low":1865.0,"close":1931.5,"volume":23620,"rsi_14":48.34,"sma_20":1931.39,"sma_60":1790.76,"sma_120":1751.99},{"date":"2026-08-11","open":1899.5,"high":2003.0,"low":1898.25,"close":1904.76,"volume":24663,"rsi_14":51.27,"sma_20":1928.72,"sma_60":1799.96,"sma_120":1750.6},{"date":"2026-08-12","open":1889.36,"high":1971.0,"low":1875.0,"close":1963.71,"volume":20755,"rsi_14":52.55,"sma_20":1929.36,"sma_60":1809.39,"sma_120":1749.46},{"date":"2026-08-13","open":1976.86,"high":2016.0,"low":1910.49,"close":1913.7,"volume":13850},{"date":"2026-08-14","open":1933.0,"high":1964.99,"low":1881.0,"close":1906.25,"volume":13950,"rsi_14":59.07,"sma_20":1927.97,"sma_60":1825.39,"sma_120":1747.37},{"date":"2026-08-17","open":1934.99,"high":2000.47,"low":1852.19,"close":1974.08,"volume":13319,"rsi_14":62.02,"sma_20":1931.7,"sma_60":1835.55,"sma_120":1747.18},{"date":"2026-08-18","open":1974.08,"high":2004.0,"low":1930.55,"close":1962.51,"volume":9993,"rsi_14":54.9,"sma_20":1931.37,"sma_60":1843.67,"sma_120":1746.75},{"date":"2026-08-19","open":1958.79,"high":1999.78,"low":1940.78,"close":1972.63,"volume":8215,"rsi_14":47.23,"sma_20":1935.73,"sma_60":1852.57,"sma_120":1746.2},{"date":"2026-08-20","open":1966.89,"high":2004.62,"low":1946.01,"close":1988.42,"volume":23539,"rsi_14":50.55,"sma_20":1938.46,"sma_60":1861.64,"sma_120":1746.24},{"date":"2026-08-21","open":2001.0,"high":2010.76,"low":1916.95,"close":1951.85,"volume":8986,"rsi_14":50.27,"sma_20":1942.29,"sma_60":1870.05,"sma_120":1747.34},{"date":"2026-08-24","open":1987.0,"high":1999.99,"low":1922.62,"close":1932.49,"volume":12569,"rsi_14":47.65,"sma_20":1947.34,"sma_60":1877.78,"sma_120":1748.67},{"date":"2026-08-25","open":1931.83,"high":1963.5,"low":1909.15,"close":1947.23,"volume":14157},{"date":"2026-08-26","open":1944.09,"high":1979.51,"low":1915.78,"close":1954.61,"volume":14585,"rsi_14":52.29,"sma_20":1953.21,"sma_60":1892.73,"sma_120":1751.2},{"date":"2026-08-27","open":1945.0,"high":1974.0,"low":1921.09,"close":1921.09,"volume":24609,"rsi_14":48.25,"sma_20":1949.87,"sma_60":1899.28,"sma_120":1753.22},{"date":"2026-08-28","open":1938.75,"high":1959.5,"low":1876.5,"close":1905.68,"volume":29314,"rsi_14":46.56,"sma_20":1945.93,"sma_60":1905.34,"sma_120":1755.34},{"date":"2026-08-31","open":1906.0,"high":1981.07,"low":1906.0,"close":1957.33,"volume":15003,"rsi_14":56.57,"sma_20":1945.75,"sma_60":1912.36,"sma_120":1757.64},{"date":"2026-09-01","open":1968.68,"high":1978.74,"low":1922.5,"close":1972.44,"volume":23012},{"date":"2026-09-02","open":1975.0,"high":1996.83,"low":1943.6,"close":1972.39,"volume":15728,"rsi_14":59.8,"sma_20":1945.37,"sma_60":1925.43,"sma_120":1762.76},{"date":"2026-09-03","open":1999.0,"high":1999.95,"low":1943.14,"close":1943.14,"volume":13476,"rsi_14":55.62,"sma_20":1945.48,"sma_60":1930.44,"sma_120":1765.63},{"date":"2026-09-04","open":1918.0,"high":1970.33,"low":1905.0,"close":1928.21,"volume":19782,"rsi_14":41.67,"sma_20":1945.2,"sma_60":1935.18,"sma_120":1768.41},{"date":"2026-09-08","open":1952.21,"high":1969.99,"low":1763.44,"close":1777.18,"volume":19962},{"date":"2026-09-09","open":1767.2,"high":1819.5,"low":1730.59,"close":1808.74,"volume":17755,"rsi_14":31.22,"sma_20":1932.68,"sma_60":1935.31,"sma_120":1771.16},{"date":"2026-09-10","open":1794.92,"high":1805.44,"low":1772.5,"close":1792.06,"volume":21568},{"date":"2026-09-11","open":1805.0,"high":1848.0,"low":1783.0,"close":1846.18,"volume":25120,"rsi_14":38.38,"sma_20":1920.73,"sma_60":1936.49,"sma_120":1773.3},{"date":"2026-09-14","open":1820.0,"high":1886.5,"low":1819.0,"close":1822.69,"volume":23484},{"date":"2026-09-15","open":1813.47,"high":1835.69,"low":1692.5,"close":1768.61,"volume":30565,"rsi_14":32.08,"sma_20":1906.27,"sma_60":1938.61,"sma_120":1774.63},{"date":"2026-09-16","open":1749.62,"high":1793.0,"low":1746.62,"close":1766.01,"volume":40864},{"date":"2026-09-17","open":1779.43,"high":1787.01,"low":1714.0,"close":1745.74,"volume":42337,"rsi_14":32.09,"sma_20":1885.36,"sma_60":1938.98,"sma_120":1775.99},{"date":"2026-09-18","open":1734.03,"high":1741.0,"low":1686.5,"close":1707.65,"volume":40896,"rsi_14":31.41,"sma_20":1871.94,"sma_60":1937.45,"sma_120":1776.91},{"date":"2026-09-21","open":1739.97,"high":1768.3,"low":1683.03,"close":1718.59,"volume":37358,"rsi_14":24.17,"sma_20":1859.4,"sma_60":1934.53,"sma_120":1777.27},{"date":"2026-09-22","open":1742.31,"high":1768.0,"low":1710.81,"close":1742.68,"volume":42475},{"date":"2026-09-23","open":1732.59,"high":1750.01,"low":1685.0,"close":1749.11,"volume":42082,"rsi_14":25.83,"sma_20":1839.75,"sma_60":1923.39,"sma_120":1777.13},{"date":"2026-09-24","open":1767.01,"high":1804.58,"low":1718.77,"close":1721.41,"volume":50383,"rsi_14":26.85,"sma_20":1828.47,"sma_60":1917.13,"sma_120":1776.7},{"date":"2026-09-25","open":1734.5,"high":1744.5,"low":1699.75,"close":1724.22,"volume":40751,"rsi_14":28.01,"sma_20":1818.5,"sma_60":1910.27,"sma_120":1776.07},{"date":"2026-09-28","open":1724.22,"high":1743.5,"low":1689.01,"close":1706.17,"volume":33408,"rsi_14":38.5,"sma_20":1808.2,"sma_60":1903.11,"sma_120":1775.32},{"date":"2026-09-29","open":1707.84,"high":1742.17,"low":1678.5,"close":1694.33,"volume":36329,"rsi_14":31.28,"sma_20":1795.21,"sma_60":1895.93,"sma_120":1774.11},{"date":"2026-09-30","open":1738.45,"high":1738.45,"low":1674.5,"close":1736.0,"volume":30895},{"date":"2026-10-01","open":1736.0,"high":1815.25,"low":1716.0,"close":1785.49,"volume":42944,"rsi_14":42.21,"sma_20":1774.6,"sma_60":1886.32,"sma_120":1774.21},{"date":"2026-10-02","open":1829.82,"high":1829.82,"low":1774.0,"close":1819.66,"volume":34861,"rsi_14":49.56,"sma_20":1768.04,"sma_60":1882.32,"sma_120":1774.54},{"date":"2026-10-05","open":1832.0,"high":1856.53,"low":1809.66,"close":1821.48,"volume":33146},{"date":"2026-10-06","open":1833.23,"high":1872.0,"low":1818.28,"close":1841.31,"volume":34935,"rsi_14":61.9,"sma_20":1765.76,"sma_60":1878.23,"sma_120":1775.32},{"date":"2026-10-07","open":1837.0,"high":1856.0,"low":1800.53,"close":1823.62,"volume":44293,"rsi_14":61.63,"sma_20":1766.37,"sma_60":1875.92,"sma_120":1776.36},{"date":"2026-10-08","open":1828.0,"high":1854.99,"low":1801.0,"close":1807.57,"volume":56464,"rsi_14":67.84,"sma_20":1767.46,"sma_60":1873.64,"sma_120":1777.47},{"date":"2026-10-09","open":1809.86,"high":1816.31,"low":1768.57,"close":1799.11,"volume":40412,"rsi_14":64.37,"sma_20":1765.07,"sma_60":1870.97,"sma_120":1779.42},{"date":"2026-10-12","open":1813.63,"high":1821.0,"low":1778.5,"close":1808.58,"volume":28976,"rsi_14":62.11,"sma_20":1764.26,"sma_60":1869.59,"sma_120":1780.89},{"date":"2026-10-13","open":1815.73,"high":1916.75,"low":1799.23,"close":1898.77,"volume":34053,"rsi_14":71.19,"sma_20":1770.73,"sma_60":1869.4,"sma_120":1782.93},{"date":"2026-10-14","open":1886.77,"high":1936.54,"low":1879.76,"close":1903.94,"volume":42581,"rsi_14":78.22,"sma_20":1777.99,"sma_60":1868.8,"sma_120":1784.91},{"date":"2026-10-15","open":1933.92,"high":2036.88,"low":1926.86,"close":2030.98,"volume":34432,"rsi_14":84.11,"sma_20":1792.17,"sma_60":1871.08,"sma_120":1787.79},{"date":"2026-10-16","open":2032.94,"high":2105.32,"low":2019.75,"close":2105.32,"volume":29629,"rsi_14":89.15,"sma_20":1811.45,"sma_60":1873.66,"sma_120":1791.41},{"date":"2026-10-19","open":2110.0,"high":2189.5,"low":2075.53,"close":2182.34,"volume":27360,"rsi_14":92.54,"sma_20":1834.76,"sma_60":1878.63,"sma_120":1795.81},{"date":"2026-10-20","open":2209.64,"high":2228.47,"low":2124.43,"close":2141.92,"volume":40808,"rsi_14":84.46,"sma_20":1854.7,"sma_60":1883.87,"sma_120":1800.51},{"date":"2026-10-21","open":2136.13,"high":2151.85,"low":2039.43,"close":2049.56,"volume":46883,"rsi_14":71.88,"sma_20":1870.25,"sma_60":1887.02,"sma_120":1804.09},{"date":"2026-10-22","open":2035.89,"high":2087.39,"low":1914.62,"close":1917.2,"volume":29935,"rsi_14":57.42,"sma_20":1880.24,"sma_60":1887.27,"sma_120":1807.22},{"date":"2026-10-23","open":1917.05,"high":1919.15,"low":1877.25,"close":1916.82,"volume":37238,"rsi_14":56.71,"sma_20":1889.51,"sma_60":1885.96,"sma_120":1810.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.8,"ttm_eps":null,"close":912.5},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.73,"pbr":0.69,"ttm_eps":null,"close":832.36},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.12,"ttm_eps":null,"close":1274.99},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.02,"ttm_eps":null,"close":1099.99},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.19,"ttm_eps":null,"close":1400.36},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.33,"ttm_eps":null,"close":1545.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.67,"ttm_eps":null,"close":1740.05},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.68,"ttm_eps":null,"close":1742.69},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.94,"ttm_eps":null,"close":2104.68}],"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":"Biglari Holdings Inc","phase":"above-fold","symbol_resolved":true}