{"status":"ok","report":{"price_analysis":{"current":3960.0,"change_1d":-3.9,"change_7d":4.2,"change_30d":140.7,"high_30d":4200.0,"low_30d":1500.0,"position_in_range":91.0,"support":1770.0,"resistance":3930.0},"summary":"SH에너지화학(002360)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 439.88억. 현재가 3,960원, 전일 대비 -3.9%, 30일 +140.7%. ROE 0.9%. 기술적 시그널: RSI 77(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1928.00, 기관 순매도 17.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.9%입니다. 시가총액 439.88억. 매출 1059.89억, 영업이익 -67.57억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.63,"roe":0.89,"eps":-477.18,"revenue":105989030664.0,"operating_income":-6757364195.0,"net_income":-5322780837.0,"market_cap":43987501800,"profit_margin":-5.02,"roa":0.61,"operating_margin":-6.38,"gross_margin":7.09,"debt_ratio":0.46056183208924645,"total_assets":102154906804.0,"total_equity":69942199337.0,"total_debt":32212707467.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 76.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(503.71)가 시그널선(481.06)을 상회합니다(골든크로스). 현재가가 SMA20(3383)과 SMA60(2272) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2228~4538 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 77","rsi_14":76.66666666666666,"macd":503.7053764883108,"macd_signal":481.0636423888285,"sma_20":3383.0,"sma_60":2272.2833333333333,"bb_upper":4537.67917622169,"bb_lower":2228.32082377831,"atr_14":293.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1928.00, 기관 순매수 -17.00. 30일 누적: 외국인 -3.60만, 기관 1.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1928.0,"institutional_flow":-17.0,"data":[{"date":"2026-10-22","foreign_net":-11825.0,"institution_net":0.0,"retail_net":11825.0},{"date":"2026-10-21","foreign_net":1819.0,"institution_net":-10.0,"retail_net":-1809.0},{"date":"2026-10-20","foreign_net":5610.0,"institution_net":0.0,"retail_net":-5610.0},{"date":"2026-10-19","foreign_net":5805.0,"institution_net":-7.0,"retail_net":-5798.0},{"date":"2026-10-16","foreign_net":-3337.0,"institution_net":0.0,"retail_net":3337.0},{"date":"2026-10-15","foreign_net":-1189.0,"institution_net":22.0,"retail_net":1167.0},{"date":"2026-10-14","foreign_net":762.0,"institution_net":0.0,"retail_net":-762.0},{"date":"2026-10-13","foreign_net":-5198.0,"institution_net":1.0,"retail_net":5197.0},{"date":"2026-10-12","foreign_net":460.0,"institution_net":0.0,"retail_net":-460.0},{"date":"2026-10-08","foreign_net":209.0,"institution_net":0.0,"retail_net":-209.0},{"date":"2026-10-07","foreign_net":2418.0,"institution_net":0.0,"retail_net":-2418.0},{"date":"2026-10-06","foreign_net":3476.0,"institution_net":0.0,"retail_net":-3476.0},{"date":"2026-10-02","foreign_net":4287.0,"institution_net":0.0,"retail_net":-4287.0},{"date":"2026-10-01","foreign_net":-9186.0,"institution_net":0.0,"retail_net":9186.0},{"date":"2026-09-30","foreign_net":-11790.0,"institution_net":-3.0,"retail_net":11793.0},{"date":"2026-09-29","foreign_net":20277.0,"institution_net":-1.0,"retail_net":-20276.0},{"date":"2026-09-28","foreign_net":65582.0,"institution_net":1.0,"retail_net":-65583.0},{"date":"2026-09-23","foreign_net":-91475.0,"institution_net":-1.0,"retail_net":91476.0},{"date":"2026-09-22","foreign_net":-5190.0,"institution_net":0.0,"retail_net":5190.0},{"date":"2026-09-21","foreign_net":9441.0,"institution_net":-1.0,"retail_net":-9440.0},{"date":"2026-09-18","foreign_net":-1094.0,"institution_net":0.0,"retail_net":1094.0},{"date":"2026-09-17","foreign_net":-11033.0,"institution_net":0.0,"retail_net":11033.0},{"date":"2026-09-16","foreign_net":-16192.0,"institution_net":0.0,"retail_net":16192.0},{"date":"2026-09-15","foreign_net":-11404.0,"institution_net":0.0,"retail_net":11404.0},{"date":"2026-09-14","foreign_net":9583.0,"institution_net":0.0,"retail_net":-9583.0},{"date":"2026-09-11","foreign_net":-2652.0,"institution_net":0.0,"retail_net":2652.0},{"date":"2026-09-10","foreign_net":-9175.0,"institution_net":-61.0,"retail_net":9236.0},{"date":"2026-09-09","foreign_net":8392.0,"institution_net":61.0,"retail_net":-8453.0},{"date":"2026-09-08","foreign_net":31259.0,"institution_net":0.0,"retail_net":-31259.0},{"date":"2026-09-07","foreign_net":-14633.0,"institution_net":0.0,"retail_net":14633.0}],"periods":{"d1":{"foreign_net":-11825.0,"institution_net":0,"retail_net":11825.0},"d3":{"foreign_net":-4396.0,"institution_net":-10.0,"retail_net":4406.0},"d7":{"foreign_net":-2355.0,"institution_net":5.0,"retail_net":2350.0},"d14":{"foreign_net":-5889.0,"institution_net":6.0,"retail_net":5883.0},"d30":{"foreign_net":-35993.0,"institution_net":1.0,"retail_net":35992.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -477, PBR 0.63x) — 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 -477원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 -8.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.3,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":107.6,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":80,"summary":"RSI 77","metrics":[{"name":"RSI (14)","value":76.7,"unit":"","percentile":77,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":140.7,"unit":"%","percentile":94,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 5.5x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":5.49,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-34.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.16,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -477, PBR 0.63x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -8.3%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"B","reason":"RSI 77"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.38,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 77 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 77 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.63,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.6,"pbr_5y_low":0.05,"pbr_5y_avg":0.14,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.06,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.07},{"quarter":"2024-Q3","per":null,"pbr":0.06},{"quarter":"2024-Q4","per":null,"pbr":0.07},{"quarter":"2025-Q1","per":null,"pbr":0.06},{"quarter":"2025-Q2","per":null,"pbr":0.06},{"quarter":"2025-Q3","per":null,"pbr":0.05},{"quarter":"2025-Q4","per":null,"pbr":0.06},{"quarter":"2026-Q1","per":null,"pbr":0.6},{"quarter":"2026-Q2","per":null,"pbr":0.24},{"quarter":"현재","per":null,"pbr":0.63}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:29.162319+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.00890296707713894,"dividend_yield":null,"eps":57.8,"revenue":28275766614.0,"operating_income":94184220.0,"net_income":622693098.0,"market_cap":null,"profit_margin":0.022022147321434246,"operating_margin":0.0033309165861259856,"roa":0.0060955769769800005,"gross_margin":0.07094859981644917,"total_equity":69942199337.0,"total_assets":102154906804.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.56,"roe":-0.009851765823163794,"dividend_yield":null,"eps":-61.42,"revenue":30843117215.0,"operating_income":-1233737933.0,"net_income":-682602708.0,"market_cap":39800000000.0,"profit_margin":-0.022131443564596263,"operating_margin":-0.04000042941184925,"roa":-0.006780665344034808,"gross_margin":0.03677339670610204,"total_equity":69287346071.0,"total_assets":100668986503.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05152756761930268,"dividend_yield":null,"eps":-323.13,"revenue":25138574740.0,"operating_income":-3287143536.0,"net_income":-3591108313.0,"market_cap":null,"profit_margin":-0.14285250258384377,"operating_margin":-0.13076093493755486,"roa":-0.0352690344708962,"gross_margin":-0.018234034575979306,"total_equity":69692952315.0,"total_assets":101820431630.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02309454802673764,"dividend_yield":null,"eps":-150.43,"revenue":21731572095.0,"operating_income":-2330666946.0,"net_income":-1671762914.0,"market_cap":null,"profit_margin":-0.07692784059486608,"operating_margin":-0.10724796787878221,"roa":-0.01605819762479146,"gross_margin":-0.019552394145371653,"total_equity":72387773602.0,"total_assets":104106510149.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03833679156520409,"dividend_yield":null,"eps":-254.92,"revenue":25390305138.0,"operating_income":-3279500389.0,"net_income":-2832998361.0,"market_cap":null,"profit_margin":-0.11157795645236408,"operating_margin":-0.1291634886298309,"roa":-0.02713343933147509,"gross_margin":-0.018632468669782395,"total_equity":73897638413.0,"total_assets":104409851121.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0348266610611073,"dividend_yield":null,"eps":-241.89,"revenue":26366642868.0,"operating_income":-3352593984.0,"net_income":-2688199013.0,"market_cap":null,"profit_margin":-0.10195454258086627,"operating_margin":-0.1271528575247208,"roa":-0.025044734362742658,"gross_margin":-0.03699701277419373,"total_equity":77187962644.0,"total_assets":107335896403.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06381285297170446,"dividend_yield":null,"eps":-459.1,"revenue":31377998035.0,"operating_income":-2416376826.0,"net_income":-5102172500.0,"market_cap":null,"profit_margin":-0.16260350626285583,"operating_margin":-0.07700863590164987,"roa":-0.04622541588876183,"gross_margin":0.01158987047530421,"total_equity":79955248236.0,"total_assets":110375913378.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02632980676251649,"dividend_yield":null,"eps":-200.81,"revenue":31336652644.0,"operating_income":-2661051702.0,"net_income":-2231639916.0,"market_cap":null,"profit_margin":-0.07121500631712462,"operating_margin":-0.08491818613273326,"roa":-0.01948130315299957,"gross_margin":-0.014756631260312349,"total_equity":84757170310.0,"total_assets":114552907394.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.009430354785583827,"dividend_yield":null,"eps":-74.26,"revenue":34793813103.0,"operating_income":-1381244733.0,"net_income":-825246731.0,"market_cap":null,"profit_margin":-0.0237182032494405,"operating_margin":-0.03969799828811824,"roa":-0.007029258238798683,"gross_margin":0.02565920890467226,"total_equity":87509616527.0,"total_assets":117401680656.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.025608971454223303,"dividend_yield":null,"eps":-203.1,"revenue":28538804428.0,"operating_income":-3235722895.0,"net_income":-2257171508.0,"market_cap":null,"profit_margin":-0.07909131280164783,"operating_margin":-0.11337976344325645,"roa":-0.01903975474830597,"gross_margin":-0.028961589862155385,"total_equity":88139873639.0,"total_assets":118550450772.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02466710690178541,"dividend_yield":null,"eps":-200.06,"revenue":28359364609.0,"operating_income":-2451902624.0,"net_income":-2223290129.0,"market_cap":null,"profit_margin":-0.07839703602860082,"operating_margin":-0.08645830602360799,"roa":-0.018405770151798256,"gross_margin":0.006483771217555631,"total_equity":90131774993.0,"total_assets":120793105133.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.009151120361668114,"dividend_yield":null,"eps":-76.29,"revenue":34425162665.0,"operating_income":-1440366201.0,"net_income":-847876354.0,"market_cap":null,"profit_margin":-0.024629552581955823,"operating_margin":-0.04184050530179245,"roa":-0.006798785704686658,"gross_margin":0.03133095760493192,"total_equity":92652737642.0,"total_assets":124709968931.0}],"current_price":3960.0,"change_pct":-3.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1715.0},{"date":"2016-10-25","close":1650.0},{"date":"2016-10-26","close":1610.0},{"date":"2016-10-27","close":1615.0},{"date":"2016-10-28","close":1600.0},{"date":"2016-10-31","close":1550.0},{"date":"2016-11-01","close":1565.0},{"date":"2016-11-02","close":1490.0},{"date":"2016-11-03","close":1505.0},{"date":"2016-11-04","close":1495.0},{"date":"2016-11-07","close":1510.0},{"date":"2016-11-08","close":1520.0},{"date":"2016-11-09","close":1655.0},{"date":"2016-11-10","close":1610.0},{"date":"2016-11-11","close":1560.0},{"date":"2016-11-14","close":1550.0},{"date":"2016-11-15","close":1580.0},{"date":"2016-11-16","close":1610.0},{"date":"2016-11-17","close":1590.0},{"date":"2016-11-18","close":1570.0},{"date":"2016-11-21","close":1555.0},{"date":"2016-11-22","close":1585.0},{"date":"2016-11-23","close":1530.0},{"date":"2016-11-24","close":1510.0},{"date":"2016-11-25","close":1520.0},{"date":"2016-11-28","close":1500.0},{"date":"2016-11-29","close":1505.0},{"date":"2016-11-30","close":1510.0},{"date":"2016-12-01","close":1525.0},{"date":"2016-12-02","close":1505.0},{"date":"2016-12-05","close":1435.0},{"date":"2016-12-06","close":1470.0},{"date":"2016-12-07","close":1445.0},{"date":"2016-12-08","close":1495.0},{"date":"2016-12-09","close":1505.0},{"date":"2016-12-12","close":1530.0},{"date":"2016-12-13","close":1515.0},{"date":"2016-12-14","close":1520.0},{"date":"2016-12-15","close":1555.0},{"date":"2016-12-16","close":1545.0},{"date":"2016-12-19","close":1550.0},{"date":"2016-12-20","close":1565.0},{"date":"2016-12-21","close":1550.0},{"date":"2016-12-22","close":1540.0},{"date":"2016-12-23","close":1580.0},{"date":"2016-12-26","close":1570.0},{"date":"2016-12-27","close":1585.0},{"date":"2016-12-28","close":1555.0},{"date":"2016-12-29","close":1575.0},{"date":"2017-01-02","close":1590.0},{"date":"2017-01-03","close":1615.0},{"date":"2017-01-04","close":1620.0},{"date":"2017-01-05","close":1605.0},{"date":"2017-01-06","close":1590.0},{"date":"2017-01-09","close":1605.0},{"date":"2017-01-10","close":1605.0},{"date":"2017-01-11","close":1605.0},{"date":"2017-01-12","close":1670.0},{"date":"2017-01-13","close":1650.0},{"date":"2017-01-16","close":1645.0},{"date":"2017-01-17","close":1690.0},{"date":"2017-01-18","close":1650.0},{"date":"2017-01-19","close":1695.0},{"date":"2017-01-20","close":1675.0},{"date":"2017-01-23","close":1590.0},{"date":"2017-01-24","close":1545.0},{"date":"2017-01-25","close":1575.0},{"date":"2017-01-26","close":1595.0},{"date":"2017-01-31","close":1550.0},{"date":"2017-02-01","close":1560.0},{"date":"2017-02-02","close":1560.0},{"date":"2017-02-03","close":1540.0},{"date":"2017-02-06","close":1510.0},{"date":"2017-02-07","close":1520.0},{"date":"2017-02-08","close":1505.0},{"date":"2017-02-09","close":1495.0},{"date":"2017-02-10","close":1500.0},{"date":"2017-02-13","close":1495.0},{"date":"2017-02-14","close":1515.0},{"date":"2017-02-15","close":1530.0},{"date":"2017-02-16","close":1540.0},{"date":"2017-02-17","close":1515.0},{"date":"2017-02-20","close":1510.0},{"date":"2017-02-21","close":1515.0},{"date":"2017-02-22","close":1535.0},{"date":"2017-02-23","close":1530.0},{"date":"2017-02-24","close":1525.0},{"date":"2017-02-27","close":1560.0},{"date":"2017-02-28","close":1535.0},{"date":"2017-03-02","close":1530.0},{"date":"2017-03-03","close":1515.0},{"date":"2017-03-06","close":1530.0},{"date":"2017-03-07","close":1550.0},{"date":"2017-03-08","close":1535.0},{"date":"2017-03-09","close":1535.0},{"date":"2017-03-10","close":1565.0},{"date":"2017-03-13","close":1570.0},{"date":"2017-03-14","close":1570.0},{"date":"2017-03-15","close":1595.0},{"date":"2017-03-16","close":1615.0},{"date":"2017-03-17","close":1570.0},{"date":"2017-03-20","close":1575.0},{"date":"2017-03-21","close":1605.0},{"date":"2017-03-22","close":1585.0},{"date":"2017-03-23","close":1565.0},{"date":"2017-03-24","close":1565.0},{"date":"2017-03-27","close":1570.0},{"date":"2017-03-28","close":1580.0},{"date":"2017-03-29","close":1600.0},{"date":"2017-03-30","close":1580.0},{"date":"2017-03-31","close":1560.0},{"date":"2017-04-03","close":1575.0},{"date":"2017-04-04","close":1560.0},{"date":"2017-04-05","close":1560.0},{"date":"2017-04-06","close":1535.0},{"date":"2017-04-07","close":1590.0},{"date":"2017-04-10","close":1535.0},{"date":"2017-04-11","close":1510.0},{"date":"2017-04-12","close":1515.0},{"date":"2017-04-13","close":1520.0},{"date":"2017-04-14","close":1505.0},{"date":"2017-04-17","close":1525.0},{"date":"2017-04-18","close":1525.0},{"date":"2017-04-19","close":1510.0},{"date":"2017-04-20","close":1505.0},{"date":"2017-04-21","close":1510.0},{"date":"2017-04-24","close":1495.0},{"date":"2017-04-25","close":1510.0},{"date":"2017-04-26","close":1500.0},{"date":"2017-04-27","close":1500.0},{"date":"2017-04-28","close":1510.0},{"date":"2017-05-02","close":1520.0},{"date":"2017-05-04","close":1520.0},{"date":"2017-05-08","close":1510.0},{"date":"2017-05-10","close":1505.0},{"date":"2017-05-11","close":1525.0},{"date":"2017-05-12","close":1515.0},{"date":"2017-05-15","close":1505.0},{"date":"2017-05-16","close":1475.0},{"date":"2017-05-17","close":1450.0},{"date":"2017-05-18","close":1455.0},{"date":"2017-05-19","close":1460.0},{"date":"2017-05-22","close":1460.0},{"date":"2017-05-23","close":1460.0},{"date":"2017-05-24","close":1450.0},{"date":"2017-05-25","close":1435.0},{"date":"2017-05-26","close":1460.0},{"date":"2017-05-29","close":1455.0},{"date":"2017-05-30","close":1465.0},{"date":"2017-05-31","close":1465.0},{"date":"2017-06-01","close":1475.0},{"date":"2017-06-02","close":1505.0},{"date":"2017-06-05","close":1495.0},{"date":"2017-06-07","close":1490.0},{"date":"2017-06-08","close":1510.0},{"date":"2017-06-09","close":1490.0},{"date":"2017-06-12","close":1490.0},{"date":"2017-06-13","close":1495.0},{"date":"2017-06-14","close":1495.0},{"date":"2017-06-15","close":1505.0},{"date":"2017-06-16","close":1510.0},{"date":"2017-06-19","close":1510.0},{"date":"2017-06-20","close":1550.0},{"date":"2017-06-21","close":1560.0},{"date":"2017-06-22","close":1565.0},{"date":"2017-06-23","close":1585.0},{"date":"2017-06-26","close":1610.0},{"date":"2017-06-27","close":1635.0},{"date":"2017-06-28","close":1810.0},{"date":"2017-06-29","close":1695.0},{"date":"2017-06-30","close":1660.0},{"date":"2017-07-03","close":1585.0},{"date":"2017-07-04","close":1535.0},{"date":"2017-07-05","close":1555.0},{"date":"2017-07-06","close":1540.0},{"date":"2017-07-07","close":1525.0},{"date":"2017-07-10","close":1495.0},{"date":"2017-07-11","close":1495.0},{"date":"2017-07-12","close":1490.0},{"date":"2017-07-13","close":1480.0},{"date":"2017-07-14","close":1480.0},{"date":"2017-07-17","close":1505.0},{"date":"2017-07-18","close":1500.0},{"date":"2017-07-19","close":1515.0},{"date":"2017-07-20","close":1515.0},{"date":"2017-07-21","close":1515.0},{"date":"2017-07-24","close":1515.0},{"date":"2017-07-25","close":1510.0},{"date":"2017-07-26","close":1490.0},{"date":"2017-07-27","close":1510.0},{"date":"2017-07-28","close":1490.0},{"date":"2017-07-31","close":1450.0},{"date":"2017-08-01","close":1445.0},{"date":"2017-08-02","close":1495.0},{"date":"2017-08-03","close":1460.0},{"date":"2017-08-04","close":1475.0},{"date":"2017-08-07","close":1490.0},{"date":"2017-08-08","close":1480.0},{"date":"2017-08-09","close":1480.0},{"date":"2017-08-10","close":1445.0},{"date":"2017-08-11","close":1410.0},{"date":"2017-08-14","close":1405.0},{"date":"2017-08-16","close":1455.0},{"date":"2017-08-17","close":1475.0},{"date":"2017-08-18","close":1470.0},{"date":"2017-08-21","close":1445.0},{"date":"2017-08-22","close":1480.0},{"date":"2017-08-23","close":1475.0},{"date":"2017-08-24","close":1475.0},{"date":"2017-08-25","close":1480.0},{"date":"2017-08-28","close":1490.0},{"date":"2017-08-29","close":1490.0},{"date":"2017-08-30","close":1515.0},{"date":"2017-08-31","close":1520.0},{"date":"2017-09-01","close":1525.0},{"date":"2017-09-04","close":1500.0},{"date":"2017-09-05","close":1500.0},{"date":"2017-09-06","close":1480.0},{"date":"2017-09-07","close":1515.0},{"date":"2017-09-08","close":1485.0},{"date":"2017-09-11","close":1495.0},{"date":"2017-09-12","close":1535.0},{"date":"2017-09-13","close":1530.0},{"date":"2017-09-14","close":1520.0},{"date":"2017-09-15","close":1520.0},{"date":"2017-09-18","close":1545.0},{"date":"2017-09-19","close":1535.0},{"date":"2017-09-20","close":1485.0},{"date":"2017-09-21","close":1490.0},{"date":"2017-09-22","close":1460.0},{"date":"2017-09-25","close":1360.0},{"date":"2017-09-26","close":1370.0},{"date":"2017-09-27","close":1410.0},{"date":"2017-09-28","close":1400.0},{"date":"2017-09-29","close":1440.0},{"date":"2017-10-10","close":1440.0},{"date":"2017-10-11","close":1460.0},{"date":"2017-10-12","close":1450.0},{"date":"2017-10-13","close":1430.0},{"date":"2017-10-16","close":1430.0},{"date":"2017-10-17","close":1470.0},{"date":"2017-10-18","close":1485.0},{"date":"2017-10-19","close":1480.0},{"date":"2017-10-20","close":1475.0},{"date":"2017-10-23","close":1475.0},{"date":"2017-10-24","close":1485.0},{"date":"2017-10-25","close":1485.0},{"date":"2017-10-26","close":1475.0},{"date":"2017-10-27","close":1480.0},{"date":"2017-10-30","close":1500.0},{"date":"2017-10-31","close":1495.0},{"date":"2017-11-01","close":1500.0},{"date":"2017-11-02","close":1495.0},{"date":"2017-11-03","close":1505.0},{"date":"2017-11-06","close":1535.0},{"date":"2017-11-07","close":1525.0},{"date":"2017-11-08","close":1480.0},{"date":"2017-11-09","close":1495.0},{"date":"2017-11-10","close":1475.0},{"date":"2017-11-13","close":1475.0},{"date":"2017-11-14","close":1505.0},{"date":"2017-11-15","close":1465.0},{"date":"2017-11-16","close":1465.0},{"date":"2017-11-17","close":1470.0},{"date":"2017-11-20","close":1475.0},{"date":"2017-11-21","close":1470.0},{"date":"2017-11-22","close":1450.0},{"date":"2017-11-23","close":1455.0},{"date":"2017-11-24","close":1475.0},{"date":"2017-11-27","close":1480.0},{"date":"2017-11-28","close":1480.0},{"date":"2017-11-29","close":1475.0},{"date":"2017-11-30","close":1455.0},{"date":"2017-12-01","close":1460.0},{"date":"2017-12-04","close":1460.0},{"date":"2017-12-05","close":1455.0},{"date":"2017-12-06","close":1460.0},{"date":"2017-12-07","close":1430.0},{"date":"2017-12-08","close":1420.0},{"date":"2017-12-11","close":1440.0},{"date":"2017-12-12","close":1430.0},{"date":"2017-12-13","close":1440.0},{"date":"2017-12-14","close":1435.0},{"date":"2017-12-15","close":1460.0},{"date":"2017-12-18","close":1430.0},{"date":"2017-12-19","close":1425.0},{"date":"2017-12-20","close":1420.0},{"date":"2017-12-21","close":1385.0},{"date":"2017-12-22","close":1415.0},{"date":"2017-12-26","close":1415.0},{"date":"2017-12-27","close":1390.0},{"date":"2017-12-28","close":1405.0},{"date":"2018-01-02","close":1420.0},{"date":"2018-01-03","close":1420.0},{"date":"2018-01-04","close":1395.0},{"date":"2018-01-05","close":1440.0},{"date":"2018-01-08","close":1430.0},{"date":"2018-01-09","close":1395.0},{"date":"2018-01-10","close":1405.0},{"date":"2018-01-11","close":1400.0},{"date":"2018-01-12","close":1405.0},{"date":"2018-01-15","close":1390.0},{"date":"2018-01-16","close":1370.0},{"date":"2018-01-17","close":1360.0},{"date":"2018-01-18","close":1370.0},{"date":"2018-01-19","close":1375.0},{"date":"2018-01-22","close":1415.0},{"date":"2018-01-23","close":1415.0},{"date":"2018-01-24","close":1410.0},{"date":"2018-01-25","close":1455.0},{"date":"2018-01-26","close":1460.0},{"date":"2018-01-29","close":1465.0},{"date":"2018-01-30","close":1480.0},{"date":"2018-01-31","close":1485.0},{"date":"2018-02-01","close":1495.0},{"date":"2018-02-02","close":1465.0},{"date":"2018-02-05","close":1440.0},{"date":"2018-02-06","close":1450.0},{"date":"2018-02-07","close":1430.0},{"date":"2018-02-08","close":1470.0},{"date":"2018-02-09","close":1455.0},{"date":"2018-02-12","close":1430.0},{"date":"2018-02-13","close":1410.0},{"date":"2018-02-14","close":1405.0},{"date":"2018-02-19","close":1425.0},{"date":"2018-02-20","close":1395.0},{"date":"2018-02-21","close":1405.0},{"date":"2018-02-22","close":1410.0},{"date":"2018-02-23","close":1405.0},{"date":"2018-02-26","close":1400.0},{"date":"2018-02-27","close":1395.0},{"date":"2018-02-28","close":1400.0},{"date":"2018-03-02","close":1395.0},{"date":"2018-03-05","close":1365.0},{"date":"2018-03-06","close":1365.0},{"date":"2018-03-07","close":1365.0},{"date":"2018-03-08","close":1385.0},{"date":"2018-03-09","close":1390.0},{"date":"2018-03-12","close":1420.0},{"date":"2018-03-13","close":1420.0},{"date":"2018-03-14","close":1405.0},{"date":"2018-03-15","close":1400.0},{"date":"2018-03-16","close":1405.0},{"date":"2018-03-19","close":1410.0},{"date":"2018-03-20","close":1410.0},{"date":"2018-03-21","close":1460.0},{"date":"2018-03-22","close":1430.0},{"date":"2018-03-23","close":1390.0},{"date":"2018-03-26","close":1410.0},{"date":"2018-03-27","close":1425.0},{"date":"2018-03-28","close":1420.0},{"date":"2018-03-29","close":1415.0},{"date":"2018-03-30","close":1420.0},{"date":"2018-04-02","close":1430.0},{"date":"2018-04-03","close":1420.0},{"date":"2018-04-04","close":1415.0},{"date":"2018-04-05","close":1415.0},{"date":"2018-04-06","close":1420.0},{"date":"2018-04-09","close":1410.0},{"date":"2018-04-10","close":1385.0},{"date":"2018-04-11","close":1400.0},{"date":"2018-04-12","close":1400.0},{"date":"2018-04-13","close":1400.0},{"date":"2018-04-16","close":1390.0},{"date":"2018-04-17","close":1440.0},{"date":"2018-04-18","close":1430.0},{"date":"2018-04-19","close":1450.0},{"date":"2018-04-20","close":1455.0},{"date":"2018-04-23","close":1450.0},{"date":"2018-04-24","close":1455.0},{"date":"2018-04-25","close":1435.0},{"date":"2018-04-26","close":1610.0},{"date":"2018-04-27","close":1550.0},{"date":"2018-04-30","close":1680.0},{"date":"2018-05-02","close":1700.0},{"date":"2018-05-03","close":1580.0},{"date":"2018-05-04","close":1640.0},{"date":"2018-05-08","close":1690.0},{"date":"2018-05-09","close":1700.0},{"date":"2018-05-10","close":1685.0},{"date":"2018-05-11","close":1700.0},{"date":"2018-05-14","close":1730.0},{"date":"2018-05-15","close":1725.0},{"date":"2018-05-16","close":1615.0},{"date":"2018-05-17","close":1615.0},{"date":"2018-05-18","close":1640.0},{"date":"2018-05-21","close":1620.0},{"date":"2018-05-23","close":1745.0},{"date":"2018-05-24","close":1640.0},{"date":"2018-05-25","close":1535.0},{"date":"2018-05-28","close":1660.0},{"date":"2018-05-29","close":1575.0},{"date":"2018-05-30","close":1565.0},{"date":"2018-05-31","close":1580.0},{"date":"2018-06-01","close":1565.0},{"date":"2018-06-04","close":1550.0},{"date":"2018-06-05","close":1580.0},{"date":"2018-06-07","close":1600.0},{"date":"2018-06-08","close":1560.0},{"date":"2018-06-11","close":1575.0},{"date":"2018-06-12","close":1540.0},{"date":"2018-06-14","close":1470.0},{"date":"2018-06-15","close":1450.0},{"date":"2018-06-18","close":1480.0},{"date":"2018-06-19","close":1420.0},{"date":"2018-06-20","close":1440.0},{"date":"2018-06-21","close":1410.0},{"date":"2018-06-22","close":1385.0},{"date":"2018-06-25","close":1420.0},{"date":"2018-06-26","close":1395.0},{"date":"2018-06-27","close":1380.0},{"date":"2018-06-28","close":1350.0},{"date":"2018-06-29","close":1340.0},{"date":"2018-07-02","close":1275.0},{"date":"2018-07-03","close":1290.0},{"date":"2018-07-04","close":1300.0},{"date":"2018-07-05","close":1290.0},{"date":"2018-07-06","close":1305.0},{"date":"2018-07-09","close":1280.0},{"date":"2018-07-10","close":1410.0},{"date":"2018-07-11","close":1380.0},{"date":"2018-07-12","close":1430.0},{"date":"2018-07-13","close":1375.0},{"date":"2018-07-16","close":1355.0},{"date":"2018-07-17","close":1360.0},{"date":"2018-07-18","close":1335.0},{"date":"2018-07-19","close":1310.0},{"date":"2018-07-20","close":1305.0},{"date":"2018-07-23","close":1270.0},{"date":"2018-07-24","close":1285.0},{"date":"2018-07-25","close":1280.0},{"date":"2018-07-26","close":1305.0},{"date":"2018-07-27","close":1305.0},{"date":"2018-07-30","close":1320.0},{"date":"2018-07-31","close":1320.0},{"date":"2018-08-01","close":1305.0},{"date":"2018-08-02","close":1325.0},{"date":"2018-08-03","close":1305.0},{"date":"2018-08-06","close":1315.0},{"date":"2018-08-07","close":1310.0},{"date":"2018-08-08","close":1320.0},{"date":"2018-08-09","close":1310.0},{"date":"2018-08-10","close":1310.0},{"date":"2018-08-13","close":1285.0},{"date":"2018-08-14","close":1280.0},{"date":"2018-08-16","close":1270.0},{"date":"2018-08-17","close":1275.0},{"date":"2018-08-20","close":1275.0},{"date":"2018-08-21","close":1310.0},{"date":"2018-08-22","close":1295.0},{"date":"2018-08-23","close":1310.0},{"date":"2018-08-24","close":1315.0},{"date":"2018-08-27","close":1300.0},{"date":"2018-08-28","close":1290.0},{"date":"2018-08-29","close":1280.0},{"date":"2018-08-30","close":1290.0},{"date":"2018-08-31","close":1295.0},{"date":"2018-09-03","close":1305.0},{"date":"2018-09-04","close":1305.0},{"date":"2018-09-05","close":1300.0},{"date":"2018-09-06","close":1295.0},{"date":"2018-09-07","close":1290.0},{"date":"2018-09-10","close":1300.0},{"date":"2018-09-11","close":1350.0},{"date":"2018-09-12","close":1325.0},{"date":"2018-09-13","close":1320.0},{"date":"2018-09-14","close":1320.0},{"date":"2018-09-17","close":1310.0},{"date":"2018-09-18","close":1320.0},{"date":"2018-09-19","close":1290.0},{"date":"2018-09-20","close":1270.0},{"date":"2018-09-21","close":1275.0},{"date":"2018-09-27","close":1280.0},{"date":"2018-09-28","close":1280.0},{"date":"2018-10-01","close":1285.0},{"date":"2018-10-02","close":1265.0},{"date":"2018-10-04","close":1240.0},{"date":"2018-10-05","close":1195.0},{"date":"2018-10-08","close":1180.0},{"date":"2018-10-10","close":1125.0},{"date":"2018-10-11","close":1040.0},{"date":"2018-10-12","close":1070.0},{"date":"2018-10-15","close":1050.0},{"date":"2018-10-16","close":1070.0},{"date":"2018-10-17","close":1100.0},{"date":"2018-10-18","close":1080.0},{"date":"2018-10-19","close":1085.0},{"date":"2018-10-22","close":1075.0},{"date":"2018-10-23","close":1045.0},{"date":"2018-10-24","close":1015.0},{"date":"2018-10-25","close":1000.0},{"date":"2018-10-26","close":989.0},{"date":"2018-10-29","close":899.0},{"date":"2018-10-30","close":931.0},{"date":"2018-10-31","close":965.0},{"date":"2018-11-01","close":988.0},{"date":"2018-11-02","close":1030.0},{"date":"2018-11-05","close":1035.0},{"date":"2018-11-06","close":1035.0},{"date":"2018-11-07","close":1005.0},{"date":"2018-11-08","close":1040.0},{"date":"2018-11-09","close":1035.0},{"date":"2018-11-12","close":1010.0},{"date":"2018-11-13","close":1010.0},{"date":"2018-11-14","close":1010.0},{"date":"2018-11-15","close":1025.0},{"date":"2018-11-16","close":1030.0},{"date":"2018-11-19","close":1040.0},{"date":"2018-11-20","close":1030.0},{"date":"2018-11-21","close":1040.0},{"date":"2018-11-22","close":1030.0},{"date":"2018-11-23","close":1025.0},{"date":"2018-11-26","close":1035.0},{"date":"2018-11-27","close":1040.0},{"date":"2018-11-28","close":1045.0},{"date":"2018-11-29","close":1060.0},{"date":"2018-11-30","close":1045.0},{"date":"2018-12-03","close":1055.0},{"date":"2018-12-04","close":1060.0},{"date":"2018-12-05","close":1060.0},{"date":"2018-12-06","close":1025.0},{"date":"2018-12-07","close":1030.0},{"date":"2018-12-10","close":993.0},{"date":"2018-12-11","close":990.0},{"date":"2018-12-12","close":998.0},{"date":"2018-12-13","close":1015.0},{"date":"2018-12-14","close":1115.0},{"date":"2018-12-17","close":1145.0},{"date":"2018-12-18","close":1100.0},{"date":"2018-12-19","close":1095.0},{"date":"2018-12-20","close":1155.0},{"date":"2018-12-21","close":1135.0},{"date":"2018-12-24","close":1110.0},{"date":"2018-12-26","close":1075.0},{"date":"2018-12-27","close":1095.0},{"date":"2018-12-28","close":1100.0},{"date":"2019-01-02","close":1085.0},{"date":"2019-01-03","close":1070.0},{"date":"2019-01-04","close":1055.0},{"date":"2019-01-07","close":1085.0},{"date":"2019-01-08","close":1080.0},{"date":"2019-01-09","close":1100.0},{"date":"2019-01-10","close":1090.0},{"date":"2019-01-11","close":1105.0},{"date":"2019-01-14","close":1110.0},{"date":"2019-01-15","close":1115.0},{"date":"2019-01-16","close":1200.0},{"date":"2019-01-17","close":1220.0},{"date":"2019-01-18","close":1215.0},{"date":"2019-01-21","close":1200.0},{"date":"2019-01-22","close":1225.0},{"date":"2019-01-23","close":1210.0},{"date":"2019-01-24","close":1215.0},{"date":"2019-01-25","close":1215.0},{"date":"2019-01-28","close":1215.0},{"date":"2019-01-29","close":1190.0},{"date":"2019-01-30","close":1195.0},{"date":"2019-01-31","close":1185.0},{"date":"2019-02-01","close":1180.0},{"date":"2019-02-07","close":1190.0},{"date":"2019-02-08","close":1195.0},{"date":"2019-02-11","close":1200.0},{"date":"2019-02-12","close":1220.0},{"date":"2019-02-13","close":1220.0},{"date":"2019-02-14","close":1210.0},{"date":"2019-02-15","close":1190.0},{"date":"2019-02-18","close":1200.0},{"date":"2019-02-19","close":1180.0},{"date":"2019-02-20","close":1165.0},{"date":"2019-02-21","close":1150.0},{"date":"2019-02-22","close":1155.0},{"date":"2019-02-25","close":1155.0},{"date":"2019-02-26","close":1150.0},{"date":"2019-02-27","close":1140.0},{"date":"2019-02-28","close":1100.0},{"date":"2019-03-04","close":1115.0},{"date":"2019-03-05","close":1090.0},{"date":"2019-03-06","close":1100.0},{"date":"2019-03-07","close":1075.0},{"date":"2019-03-08","close":1070.0},{"date":"2019-03-11","close":1060.0},{"date":"2019-03-12","close":1070.0},{"date":"2019-03-13","close":1055.0},{"date":"2019-03-14","close":1095.0},{"date":"2019-03-15","close":1090.0},{"date":"2019-03-18","close":1090.0},{"date":"2019-03-19","close":1115.0},{"date":"2019-03-20","close":1095.0},{"date":"2019-03-21","close":1085.0},{"date":"2019-03-22","close":1070.0},{"date":"2019-03-25","close":1050.0},{"date":"2019-03-26","close":1055.0},{"date":"2019-03-27","close":1085.0},{"date":"2019-03-28","close":1060.0},{"date":"2019-03-29","close":1070.0},{"date":"2019-04-01","close":1095.0},{"date":"2019-04-02","close":1110.0},{"date":"2019-04-03","close":1120.0},{"date":"2019-04-04","close":1105.0},{"date":"2019-04-05","close":1120.0},{"date":"2019-04-08","close":1120.0},{"date":"2019-04-09","close":1115.0},{"date":"2019-04-10","close":1115.0},{"date":"2019-04-11","close":1150.0},{"date":"2019-04-12","close":1145.0},{"date":"2019-04-15","close":1215.0},{"date":"2019-04-16","close":1210.0},{"date":"2019-04-17","close":1175.0},{"date":"2019-04-18","close":1150.0},{"date":"2019-04-19","close":1160.0},{"date":"2019-04-22","close":1170.0},{"date":"2019-04-23","close":1225.0},{"date":"2019-04-24","close":1245.0},{"date":"2019-04-25","close":1190.0},{"date":"2019-04-26","close":1195.0},{"date":"2019-04-29","close":1195.0},{"date":"2019-04-30","close":1165.0},{"date":"2019-05-02","close":1165.0},{"date":"2019-05-03","close":1220.0},{"date":"2019-05-07","close":1205.0},{"date":"2019-05-08","close":1225.0},{"date":"2019-05-09","close":1200.0},{"date":"2019-05-10","close":1220.0},{"date":"2019-05-13","close":1340.0},{"date":"2019-05-14","close":1360.0},{"date":"2019-05-15","close":1365.0},{"date":"2019-05-16","close":1515.0},{"date":"2019-05-17","close":1405.0},{"date":"2019-05-20","close":1345.0},{"date":"2019-05-21","close":1345.0},{"date":"2019-05-22","close":1355.0},{"date":"2019-05-23","close":1275.0},{"date":"2019-05-24","close":1225.0},{"date":"2019-05-27","close":1200.0},{"date":"2019-05-28","close":1180.0},{"date":"2019-05-29","close":1160.0},{"date":"2019-05-30","close":1155.0},{"date":"2019-05-31","close":1180.0},{"date":"2019-06-03","close":1220.0},{"date":"2019-06-04","close":1195.0},{"date":"2019-06-05","close":1190.0},{"date":"2019-06-07","close":1205.0},{"date":"2019-06-10","close":1225.0},{"date":"2019-06-11","close":1235.0},{"date":"2019-06-12","close":1220.0},{"date":"2019-06-13","close":1255.0},{"date":"2019-06-14","close":1255.0},{"date":"2019-06-17","close":1250.0},{"date":"2019-06-18","close":1225.0},{"date":"2019-06-19","close":1290.0},{"date":"2019-06-20","close":1270.0},{"date":"2019-06-21","close":1270.0},{"date":"2019-06-24","close":1265.0},{"date":"2019-06-25","close":1255.0},{"date":"2019-06-26","close":1260.0},{"date":"2019-06-27","close":1290.0},{"date":"2019-06-28","close":1260.0},{"date":"2019-07-01","close":1235.0},{"date":"2019-07-02","close":1240.0},{"date":"2019-07-03","close":1240.0},{"date":"2019-07-04","close":1275.0},{"date":"2019-07-05","close":1290.0},{"date":"2019-07-08","close":1205.0},{"date":"2019-07-09","close":1225.0},{"date":"2019-07-10","close":1205.0},{"date":"2019-07-11","close":1205.0},{"date":"2019-07-12","close":1220.0},{"date":"2019-07-15","close":1155.0},{"date":"2019-07-16","close":1140.0},{"date":"2019-07-17","close":1100.0},{"date":"2019-07-18","close":1100.0},{"date":"2019-07-19","close":1125.0},{"date":"2019-07-22","close":1145.0},{"date":"2019-07-23","close":1125.0},{"date":"2019-07-24","close":1105.0},{"date":"2019-07-25","close":1065.0},{"date":"2019-07-26","close":1065.0},{"date":"2019-07-29","close":1010.0},{"date":"2019-07-30","close":1055.0},{"date":"2019-07-31","close":1060.0},{"date":"2019-08-01","close":1015.0},{"date":"2019-08-02","close":1070.0},{"date":"2019-08-05","close":952.0},{"date":"2019-08-06","close":958.0},{"date":"2019-08-07","close":981.0},{"date":"2019-08-08","close":1015.0},{"date":"2019-08-09","close":1010.0},{"date":"2019-08-12","close":1035.0},{"date":"2019-08-13","close":1035.0},{"date":"2019-08-14","close":1050.0},{"date":"2019-08-16","close":1030.0},{"date":"2019-08-19","close":1030.0},{"date":"2019-08-20","close":1035.0},{"date":"2019-08-21","close":1055.0},{"date":"2019-08-22","close":1040.0},{"date":"2019-08-23","close":1045.0},{"date":"2019-08-26","close":1010.0},{"date":"2019-08-27","close":1020.0},{"date":"2019-08-28","close":1025.0},{"date":"2019-08-29","close":1020.0},{"date":"2019-08-30","close":1050.0},{"date":"2019-09-02","close":1060.0},{"date":"2019-09-03","close":1060.0},{"date":"2019-09-04","close":1065.0},{"date":"2019-09-05","close":1060.0},{"date":"2019-09-06","close":1045.0},{"date":"2019-09-09","close":1030.0},{"date":"2019-09-10","close":1055.0},{"date":"2019-09-11","close":1065.0},{"date":"2019-09-16","close":1260.0},{"date":"2019-09-17","close":1190.0},{"date":"2019-09-18","close":1110.0},{"date":"2019-09-19","close":1115.0},{"date":"2019-09-20","close":1115.0},{"date":"2019-09-23","close":1115.0},{"date":"2019-09-24","close":1120.0},{"date":"2019-09-25","close":1085.0},{"date":"2019-09-26","close":1080.0},{"date":"2019-09-27","close":1080.0},{"date":"2019-09-30","close":1060.0},{"date":"2019-10-01","close":1060.0},{"date":"2019-10-02","close":1060.0},{"date":"2019-10-04","close":1055.0},{"date":"2019-10-07","close":1030.0},{"date":"2019-10-08","close":1035.0},{"date":"2019-10-10","close":1030.0},{"date":"2019-10-11","close":1080.0},{"date":"2019-10-14","close":1065.0},{"date":"2019-10-15","close":1065.0},{"date":"2019-10-16","close":1060.0},{"date":"2019-10-17","close":1070.0},{"date":"2019-10-18","close":1080.0},{"date":"2019-10-21","close":1065.0},{"date":"2019-10-22","close":1055.0},{"date":"2019-10-23","close":1035.0},{"date":"2019-10-24","close":1035.0},{"date":"2019-10-25","close":1030.0},{"date":"2019-10-28","close":1035.0},{"date":"2019-10-29","close":1050.0},{"date":"2019-10-30","close":1035.0},{"date":"2019-10-31","close":1040.0},{"date":"2019-11-01","close":1040.0},{"date":"2019-11-04","close":1065.0},{"date":"2019-11-05","close":1070.0},{"date":"2019-11-06","close":1075.0},{"date":"2019-11-07","close":1075.0},{"date":"2019-11-08","close":1080.0},{"date":"2019-11-11","close":1080.0},{"date":"2019-11-12","close":1090.0},{"date":"2019-11-13","close":1115.0},{"date":"2019-11-14","close":1095.0},{"date":"2019-11-15","close":1090.0},{"date":"2019-11-18","close":1085.0},{"date":"2019-11-19","close":1085.0},{"date":"2019-11-20","close":1055.0},{"date":"2019-11-21","close":1030.0},{"date":"2019-11-22","close":1020.0},{"date":"2019-11-25","close":1030.0},{"date":"2019-11-26","close":1035.0},{"date":"2019-11-27","close":1035.0},{"date":"2019-11-28","close":1030.0},{"date":"2019-11-29","close":1015.0},{"date":"2019-12-02","close":1015.0},{"date":"2019-12-03","close":1015.0},{"date":"2019-12-04","close":1005.0},{"date":"2019-12-05","close":989.0},{"date":"2019-12-06","close":1005.0},{"date":"2019-12-09","close":1005.0},{"date":"2019-12-10","close":1000.0},{"date":"2019-12-11","close":1000.0},{"date":"2019-12-12","close":1015.0},{"date":"2019-12-13","close":1025.0},{"date":"2019-12-16","close":1020.0},{"date":"2019-12-17","close":1015.0},{"date":"2019-12-18","close":1015.0},{"date":"2019-12-19","close":1025.0},{"date":"2019-12-20","close":1025.0},{"date":"2019-12-23","close":1020.0},{"date":"2019-12-24","close":1000.0},{"date":"2019-12-26","close":1005.0},{"date":"2019-12-27","close":1010.0},{"date":"2019-12-30","close":1020.0},{"date":"2020-01-02","close":1030.0},{"date":"2020-01-03","close":1125.0},{"date":"2020-01-06","close":1445.0},{"date":"2020-01-07","close":1385.0},{"date":"2020-01-08","close":1620.0},{"date":"2020-01-09","close":1240.0},{"date":"2020-01-10","close":1205.0},{"date":"2020-01-13","close":1165.0},{"date":"2020-01-14","close":1150.0},{"date":"2020-01-15","close":1120.0},{"date":"2020-01-16","close":1120.0},{"date":"2020-01-17","close":1120.0},{"date":"2020-01-20","close":1125.0},{"date":"2020-01-21","close":1145.0},{"date":"2020-01-22","close":1105.0},{"date":"2020-01-23","close":1090.0},{"date":"2020-01-28","close":1050.0},{"date":"2020-01-29","close":1050.0},{"date":"2020-01-30","close":1050.0},{"date":"2020-01-31","close":1035.0},{"date":"2020-02-03","close":1045.0},{"date":"2020-02-04","close":1075.0},{"date":"2020-02-05","close":1085.0},{"date":"2020-02-06","close":1105.0},{"date":"2020-02-07","close":1095.0},{"date":"2020-02-10","close":1110.0},{"date":"2020-02-11","close":1085.0},{"date":"2020-02-12","close":1090.0},{"date":"2020-02-13","close":1110.0},{"date":"2020-02-14","close":1090.0},{"date":"2020-02-17","close":1055.0},{"date":"2020-02-18","close":1055.0},{"date":"2020-02-19","close":1040.0},{"date":"2020-02-20","close":1045.0},{"date":"2020-02-21","close":1020.0},{"date":"2020-02-24","close":1005.0},{"date":"2020-02-25","close":1000.0},{"date":"2020-02-26","close":995.0},{"date":"2020-02-27","close":974.0},{"date":"2020-02-28","close":896.0},{"date":"2020-03-02","close":933.0},{"date":"2020-03-03","close":933.0},{"date":"2020-03-04","close":963.0},{"date":"2020-03-05","close":974.0},{"date":"2020-03-06","close":953.0},{"date":"2020-03-09","close":883.0},{"date":"2020-03-10","close":872.0},{"date":"2020-03-11","close":835.0},{"date":"2020-03-12","close":776.0},{"date":"2020-03-13","close":695.0},{"date":"2020-03-16","close":676.0},{"date":"2020-03-17","close":690.0},{"date":"2020-03-18","close":640.0},{"date":"2020-03-19","close":507.0},{"date":"2020-03-20","close":552.0},{"date":"2020-03-23","close":542.0},{"date":"2020-03-24","close":574.0},{"date":"2020-03-25","close":612.0},{"date":"2020-03-26","close":635.0},{"date":"2020-03-27","close":660.0},{"date":"2020-03-30","close":670.0},{"date":"2020-03-31","close":698.0},{"date":"2020-04-01","close":704.0},{"date":"2020-04-02","close":869.0},{"date":"2020-04-03","close":829.0},{"date":"2020-04-06","close":933.0},{"date":"2020-04-07","close":894.0},{"date":"2020-04-08","close":898.0},{"date":"2020-04-09","close":906.0},{"date":"2020-04-10","close":883.0},{"date":"2020-04-13","close":875.0},{"date":"2020-04-14","close":884.0},{"date":"2020-04-16","close":884.0},{"date":"2020-04-17","close":893.0},{"date":"2020-04-20","close":892.0},{"date":"2020-04-21","close":871.0},{"date":"2020-04-22","close":853.0},{"date":"2020-04-23","close":895.0},{"date":"2020-04-24","close":871.0},{"date":"2020-04-27","close":875.0},{"date":"2020-04-28","close":866.0},{"date":"2020-04-29","close":889.0},{"date":"2020-05-04","close":894.0},{"date":"2020-05-06","close":909.0},{"date":"2020-05-07","close":908.0},{"date":"2020-05-08","close":920.0},{"date":"2020-05-11","close":914.0},{"date":"2020-05-12","close":895.0},{"date":"2020-05-13","close":893.0},{"date":"2020-05-14","close":880.0},{"date":"2020-05-15","close":891.0},{"date":"2020-05-18","close":891.0},{"date":"2020-05-19","close":901.0},{"date":"2020-05-20","close":905.0},{"date":"2020-05-21","close":921.0},{"date":"2020-05-22","close":898.0},{"date":"2020-05-25","close":898.0},{"date":"2020-05-26","close":914.0},{"date":"2020-05-27","close":909.0},{"date":"2020-05-28","close":889.0},{"date":"2020-05-29","close":912.0},{"date":"2020-06-01","close":913.0},{"date":"2020-06-02","close":914.0},{"date":"2020-06-03","close":915.0},{"date":"2020-06-04","close":918.0},{"date":"2020-06-05","close":950.0},{"date":"2020-06-08","close":959.0},{"date":"2020-06-09","close":932.0},{"date":"2020-06-10","close":900.0},{"date":"2020-06-11","close":882.0},{"date":"2020-06-12","close":852.0},{"date":"2020-06-15","close":800.0},{"date":"2020-06-16","close":829.0},{"date":"2020-06-17","close":819.0},{"date":"2020-06-18","close":826.0},{"date":"2020-06-19","close":835.0},{"date":"2020-06-22","close":833.0},{"date":"2020-06-23","close":817.0},{"date":"2020-06-24","close":821.0},{"date":"2020-06-25","close":808.0},{"date":"2020-06-26","close":807.0},{"date":"2020-06-29","close":783.0},{"date":"2020-06-30","close":792.0},{"date":"2020-07-01","close":773.0},{"date":"2020-07-02","close":783.0},{"date":"2020-07-03","close":791.0},{"date":"2020-07-06","close":802.0},{"date":"2020-07-07","close":810.0},{"date":"2020-07-08","close":806.0},{"date":"2020-07-09","close":811.0},{"date":"2020-07-10","close":800.0},{"date":"2020-07-13","close":802.0},{"date":"2020-07-14","close":803.0},{"date":"2020-07-15","close":823.0},{"date":"2020-07-16","close":823.0},{"date":"2020-07-17","close":814.0},{"date":"2020-07-20","close":810.0},{"date":"2020-07-21","close":814.0},{"date":"2020-07-22","close":822.0},{"date":"2020-07-23","close":808.0},{"date":"2020-07-24","close":802.0},{"date":"2020-07-27","close":829.0},{"date":"2020-07-28","close":829.0},{"date":"2020-07-29","close":847.0},{"date":"2020-07-30","close":823.0},{"date":"2020-07-31","close":811.0},{"date":"2020-08-03","close":806.0},{"date":"2020-08-04","close":812.0},{"date":"2020-08-05","close":828.0},{"date":"2020-08-06","close":878.0},{"date":"2020-08-07","close":851.0},{"date":"2020-08-10","close":836.0},{"date":"2020-08-11","close":838.0},{"date":"2020-08-12","close":820.0},{"date":"2020-08-13","close":832.0},{"date":"2020-08-14","close":816.0},{"date":"2020-08-18","close":778.0},{"date":"2020-08-19","close":782.0},{"date":"2020-08-20","close":744.0},{"date":"2020-08-21","close":736.0},{"date":"2020-08-24","close":737.0},{"date":"2020-08-25","close":762.0},{"date":"2020-08-26","close":761.0},{"date":"2020-08-27","close":756.0},{"date":"2020-08-28","close":768.0},{"date":"2020-08-31","close":776.0},{"date":"2020-09-01","close":776.0},{"date":"2020-09-02","close":782.0},{"date":"2020-09-03","close":787.0},{"date":"2020-09-04","close":778.0},{"date":"2020-09-07","close":799.0},{"date":"2020-09-08","close":794.0},{"date":"2020-09-09","close":776.0},{"date":"2020-09-10","close":785.0},{"date":"2020-09-11","close":788.0},{"date":"2020-09-14","close":811.0},{"date":"2020-09-15","close":807.0},{"date":"2020-09-16","close":810.0},{"date":"2020-09-17","close":795.0},{"date":"2020-09-18","close":837.0},{"date":"2020-09-21","close":817.0},{"date":"2020-09-22","close":791.0},{"date":"2020-09-23","close":797.0},{"date":"2020-09-24","close":763.0},{"date":"2020-09-25","close":771.0},{"date":"2020-09-28","close":795.0},{"date":"2020-09-29","close":806.0},{"date":"2020-10-05","close":810.0},{"date":"2020-10-06","close":810.0},{"date":"2020-10-07","close":814.0},{"date":"2020-10-08","close":819.0},{"date":"2020-10-12","close":842.0},{"date":"2020-10-13","close":829.0},{"date":"2020-10-14","close":821.0},{"date":"2020-10-15","close":812.0},{"date":"2020-10-16","close":799.0},{"date":"2020-10-19","close":800.0},{"date":"2020-10-20","close":797.0},{"date":"2020-10-21","close":803.0},{"date":"2020-10-22","close":803.0},{"date":"2020-10-23","close":802.0},{"date":"2020-10-26","close":788.0},{"date":"2020-10-27","close":786.0},{"date":"2020-10-28","close":790.0},{"date":"2020-10-29","close":780.0},{"date":"2020-10-30","close":780.0},{"date":"2020-11-02","close":782.0},{"date":"2020-11-03","close":802.0},{"date":"2020-11-04","close":812.0},{"date":"2020-11-05","close":803.0},{"date":"2020-11-06","close":810.0},{"date":"2020-11-09","close":819.0},{"date":"2020-11-10","close":826.0},{"date":"2020-11-11","close":830.0},{"date":"2020-11-12","close":827.0},{"date":"2020-11-13","close":818.0},{"date":"2020-11-16","close":819.0},{"date":"2020-11-17","close":815.0},{"date":"2020-11-18","close":818.0},{"date":"2020-11-19","close":829.0},{"date":"2020-11-20","close":825.0},{"date":"2020-11-23","close":833.0},{"date":"2020-11-24","close":848.0},{"date":"2020-11-25","close":843.0},{"date":"2020-11-26","close":841.0},{"date":"2020-11-27","close":842.0},{"date":"2020-11-30","close":840.0},{"date":"2020-12-01","close":836.0},{"date":"2020-12-02","close":845.0},{"date":"2020-12-03","close":839.0},{"date":"2020-12-04","close":830.0},{"date":"2020-12-07","close":820.0},{"date":"2020-12-08","close":815.0},{"date":"2020-12-09","close":834.0},{"date":"2020-12-10","close":827.0},{"date":"2020-12-11","close":833.0},{"date":"2020-12-14","close":832.0},{"date":"2020-12-15","close":823.0},{"date":"2020-12-16","close":828.0},{"date":"2020-12-17","close":824.0},{"date":"2020-12-18","close":826.0},{"date":"2020-12-21","close":819.0},{"date":"2020-12-22","close":804.0},{"date":"2020-12-23","close":796.0},{"date":"2020-12-24","close":802.0},{"date":"2020-12-28","close":785.0},{"date":"2020-12-29","close":799.0},{"date":"2020-12-30","close":835.0},{"date":"2021-01-04","close":1085.0},{"date":"2021-01-05","close":1010.0},{"date":"2021-01-06","close":1020.0},{"date":"2021-01-07","close":1045.0},{"date":"2021-01-08","close":1070.0},{"date":"2021-01-11","close":1040.0},{"date":"2021-01-12","close":988.0},{"date":"2021-01-13","close":1005.0},{"date":"2021-01-14","close":989.0},{"date":"2021-01-15","close":950.0},{"date":"2021-01-18","close":934.0},{"date":"2021-01-19","close":955.0},{"date":"2021-01-20","close":967.0},{"date":"2021-01-21","close":955.0},{"date":"2021-01-22","close":949.0},{"date":"2021-01-25","close":937.0},{"date":"2021-01-26","close":958.0},{"date":"2021-01-27","close":944.0},{"date":"2021-01-28","close":905.0},{"date":"2021-01-29","close":878.0},{"date":"2021-02-01","close":898.0},{"date":"2021-02-02","close":911.0},{"date":"2021-02-03","close":919.0},{"date":"2021-02-04","close":921.0},{"date":"2021-02-05","close":924.0},{"date":"2021-02-08","close":921.0},{"date":"2021-02-09","close":934.0},{"date":"2021-02-10","close":940.0},{"date":"2021-02-15","close":952.0},{"date":"2021-02-16","close":980.0},{"date":"2021-02-17","close":984.0},{"date":"2021-02-18","close":970.0},{"date":"2021-02-19","close":969.0},{"date":"2021-02-22","close":975.0},{"date":"2021-02-23","close":950.0},{"date":"2021-02-24","close":972.0},{"date":"2021-02-25","close":958.0},{"date":"2021-02-26","close":935.0},{"date":"2021-03-02","close":932.0},{"date":"2021-03-03","close":951.0},{"date":"2021-03-04","close":944.0},{"date":"2021-03-05","close":946.0},{"date":"2021-03-08","close":975.0},{"date":"2021-03-09","close":940.0},{"date":"2021-03-10","close":924.0},{"date":"2021-03-11","close":925.0},{"date":"2021-03-12","close":927.0},{"date":"2021-03-15","close":926.0},{"date":"2021-03-16","close":933.0},{"date":"2021-03-17","close":931.0},{"date":"2021-03-18","close":937.0},{"date":"2021-03-19","close":939.0},{"date":"2021-03-22","close":932.0},{"date":"2021-03-23","close":912.0},{"date":"2021-03-24","close":920.0},{"date":"2021-03-25","close":914.0},{"date":"2021-03-26","close":918.0},{"date":"2021-03-29","close":928.0},{"date":"2021-03-30","close":939.0},{"date":"2021-03-31","close":940.0},{"date":"2021-04-01","close":936.0},{"date":"2021-04-02","close":951.0},{"date":"2021-04-05","close":977.0},{"date":"2021-04-06","close":992.0},{"date":"2021-04-07","close":981.0},{"date":"2021-04-08","close":993.0},{"date":"2021-04-09","close":1010.0},{"date":"2021-04-12","close":988.0},{"date":"2021-04-13","close":992.0},{"date":"2021-04-14","close":1005.0},{"date":"2021-04-15","close":1005.0},{"date":"2021-04-16","close":1005.0},{"date":"2021-04-19","close":1050.0},{"date":"2021-04-20","close":1060.0},{"date":"2021-04-21","close":1040.0},{"date":"2021-04-22","close":1025.0},{"date":"2021-04-23","close":1030.0},{"date":"2021-04-26","close":1040.0},{"date":"2021-04-27","close":1045.0},{"date":"2021-04-28","close":1025.0},{"date":"2021-04-29","close":1045.0},{"date":"2021-04-30","close":1120.0},{"date":"2021-05-03","close":1080.0},{"date":"2021-05-04","close":1225.0},{"date":"2021-05-06","close":1350.0},{"date":"2021-05-07","close":1315.0},{"date":"2021-05-10","close":1330.0},{"date":"2021-05-11","close":1245.0},{"date":"2021-05-12","close":1210.0},{"date":"2021-05-13","close":1175.0},{"date":"2021-05-14","close":1170.0},{"date":"2021-05-17","close":1220.0},{"date":"2021-05-18","close":1205.0},{"date":"2021-05-20","close":1170.0},{"date":"2021-05-21","close":1175.0},{"date":"2021-05-24","close":1105.0},{"date":"2021-05-25","close":1135.0},{"date":"2021-05-26","close":1150.0},{"date":"2021-05-27","close":1160.0},{"date":"2021-05-28","close":1165.0},{"date":"2021-05-31","close":1170.0},{"date":"2021-06-01","close":1210.0},{"date":"2021-06-02","close":1190.0},{"date":"2021-06-03","close":1255.0},{"date":"2021-06-04","close":1235.0},{"date":"2021-06-07","close":1250.0},{"date":"2021-06-08","close":1245.0},{"date":"2021-06-09","close":1210.0},{"date":"2021-06-10","close":1195.0},{"date":"2021-06-11","close":1200.0},{"date":"2021-06-14","close":1245.0},{"date":"2021-06-15","close":1230.0},{"date":"2021-06-16","close":1235.0},{"date":"2021-06-17","close":1215.0},{"date":"2021-06-18","close":1215.0},{"date":"2021-06-21","close":1220.0},{"date":"2021-06-22","close":1235.0},{"date":"2021-06-23","close":1220.0},{"date":"2021-06-24","close":1205.0},{"date":"2021-06-25","close":1225.0},{"date":"2021-06-28","close":1255.0},{"date":"2021-06-29","close":1230.0},{"date":"2021-06-30","close":1225.0},{"date":"2021-07-01","close":1210.0},{"date":"2021-07-02","close":1225.0},{"date":"2021-07-05","close":1225.0},{"date":"2021-07-06","close":1225.0},{"date":"2021-07-07","close":1215.0},{"date":"2021-07-08","close":1185.0},{"date":"2021-07-09","close":1135.0},{"date":"2021-07-12","close":1150.0},{"date":"2021-07-13","close":1165.0},{"date":"2021-07-14","close":1170.0},{"date":"2021-07-15","close":1160.0},{"date":"2021-07-16","close":1145.0},{"date":"2021-07-19","close":1145.0},{"date":"2021-07-20","close":1115.0},{"date":"2021-07-21","close":1115.0},{"date":"2021-07-22","close":1110.0},{"date":"2021-07-23","close":1140.0},{"date":"2021-07-26","close":1120.0},{"date":"2021-07-27","close":1130.0},{"date":"2021-07-28","close":1125.0},{"date":"2021-07-29","close":1125.0},{"date":"2021-07-30","close":1115.0},{"date":"2021-08-02","close":1100.0},{"date":"2021-08-03","close":1080.0},{"date":"2021-08-04","close":1100.0},{"date":"2021-08-05","close":1120.0},{"date":"2021-08-06","close":1120.0},{"date":"2021-08-09","close":1100.0},{"date":"2021-08-10","close":1070.0},{"date":"2021-08-11","close":1045.0},{"date":"2021-08-12","close":1045.0},{"date":"2021-08-13","close":1010.0},{"date":"2021-08-17","close":975.0},{"date":"2021-08-18","close":983.0},{"date":"2021-08-19","close":960.0},{"date":"2021-08-20","close":905.0},{"date":"2021-08-23","close":936.0},{"date":"2021-08-24","close":980.0},{"date":"2021-08-25","close":996.0},{"date":"2021-08-26","close":999.0},{"date":"2021-08-27","close":1010.0},{"date":"2021-08-30","close":1020.0},{"date":"2021-08-31","close":1025.0},{"date":"2021-09-01","close":1060.0},{"date":"2021-09-02","close":1055.0},{"date":"2021-09-03","close":1060.0},{"date":"2021-09-06","close":1050.0},{"date":"2021-09-07","close":1085.0},{"date":"2021-09-08","close":1075.0},{"date":"2021-09-09","close":1065.0},{"date":"2021-09-10","close":1050.0},{"date":"2021-09-13","close":1065.0},{"date":"2021-09-14","close":1065.0},{"date":"2021-09-15","close":1035.0},{"date":"2021-09-16","close":1080.0},{"date":"2021-09-17","close":1040.0},{"date":"2021-09-23","close":999.0},{"date":"2021-09-24","close":987.0},{"date":"2021-09-27","close":1030.0},{"date":"2021-09-28","close":1135.0},{"date":"2021-09-29","close":1140.0},{"date":"2021-09-30","close":1210.0},{"date":"2021-10-01","close":1125.0},{"date":"2021-10-05","close":1175.0},{"date":"2021-10-06","close":1220.0},{"date":"2021-10-07","close":1150.0},{"date":"2021-10-08","close":1140.0},{"date":"2021-10-12","close":1180.0},{"date":"2021-10-13","close":1160.0},{"date":"2021-10-14","close":1145.0},{"date":"2021-10-15","close":1145.0},{"date":"2021-10-18","close":1195.0},{"date":"2021-10-19","close":1160.0},{"date":"2021-10-20","close":1145.0},{"date":"2021-10-21","close":1140.0},{"date":"2021-10-22","close":1070.0},{"date":"2021-10-25","close":1075.0},{"date":"2021-10-26","close":1070.0},{"date":"2021-10-27","close":1095.0},{"date":"2021-10-28","close":1110.0},{"date":"2021-10-29","close":1095.0},{"date":"2021-11-01","close":1095.0},{"date":"2021-11-02","close":1095.0},{"date":"2021-11-03","close":1095.0},{"date":"2021-11-04","close":1110.0},{"date":"2021-11-05","close":1050.0},{"date":"2021-11-08","close":1015.0},{"date":"2021-11-09","close":1010.0},{"date":"2021-11-10","close":988.0},{"date":"2021-11-11","close":969.0},{"date":"2021-11-12","close":988.0},{"date":"2021-11-15","close":1005.0},{"date":"2021-11-16","close":1010.0},{"date":"2021-11-17","close":1000.0},{"date":"2021-11-18","close":988.0},{"date":"2021-11-19","close":995.0},{"date":"2021-11-22","close":975.0},{"date":"2021-11-23","close":969.0},{"date":"2021-11-24","close":951.0},{"date":"2021-11-25","close":950.0},{"date":"2021-11-26","close":932.0},{"date":"2021-11-29","close":897.0},{"date":"2021-11-30","close":843.0},{"date":"2021-12-01","close":878.0},{"date":"2021-12-02","close":901.0},{"date":"2021-12-03","close":916.0},{"date":"2021-12-06","close":934.0},{"date":"2021-12-07","close":933.0},{"date":"2021-12-08","close":928.0},{"date":"2021-12-09","close":934.0},{"date":"2021-12-10","close":928.0},{"date":"2021-12-13","close":931.0},{"date":"2021-12-14","close":931.0},{"date":"2021-12-15","close":924.0},{"date":"2021-12-16","close":917.0},{"date":"2021-12-17","close":918.0},{"date":"2021-12-20","close":895.0},{"date":"2021-12-21","close":903.0},{"date":"2021-12-22","close":1040.0},{"date":"2021-12-23","close":1020.0},{"date":"2021-12-24","close":985.0},{"date":"2021-12-27","close":955.0},{"date":"2021-12-28","close":956.0},{"date":"2021-12-29","close":968.0},{"date":"2021-12-30","close":973.0},{"date":"2022-01-03","close":990.0},{"date":"2022-01-04","close":997.0},{"date":"2022-01-05","close":1010.0},{"date":"2022-01-06","close":990.0},{"date":"2022-01-07","close":1005.0},{"date":"2022-01-10","close":999.0},{"date":"2022-01-11","close":973.0},{"date":"2022-01-12","close":1000.0},{"date":"2022-01-13","close":1000.0},{"date":"2022-01-14","close":989.0},{"date":"2022-01-17","close":963.0},{"date":"2022-01-18","close":989.0},{"date":"2022-01-19","close":990.0},{"date":"2022-01-20","close":975.0},{"date":"2022-01-21","close":960.0},{"date":"2022-01-24","close":945.0},{"date":"2022-01-25","close":966.0},{"date":"2022-01-26","close":932.0},{"date":"2022-01-27","close":894.0},{"date":"2022-01-28","close":903.0},{"date":"2022-02-03","close":952.0},{"date":"2022-02-04","close":968.0},{"date":"2022-02-07","close":1000.0},{"date":"2022-02-08","close":1005.0},{"date":"2022-02-09","close":1015.0},{"date":"2022-02-10","close":1000.0},{"date":"2022-02-11","close":1005.0},{"date":"2022-02-14","close":1055.0},{"date":"2022-02-15","close":974.0},{"date":"2022-02-16","close":955.0},{"date":"2022-02-17","close":977.0},{"date":"2022-02-18","close":983.0},{"date":"2022-02-21","close":1145.0},{"date":"2022-02-22","close":1215.0},{"date":"2022-02-23","close":1185.0},{"date":"2022-02-24","close":1400.0},{"date":"2022-02-25","close":1205.0},{"date":"2022-02-28","close":1150.0},{"date":"2022-03-02","close":1160.0},{"date":"2022-03-03","close":1210.0},{"date":"2022-03-04","close":1145.0},{"date":"2022-03-07","close":1165.0},{"date":"2022-03-08","close":1155.0},{"date":"2022-03-10","close":1085.0},{"date":"2022-03-11","close":1030.0},{"date":"2022-03-14","close":1040.0},{"date":"2022-03-15","close":1000.0},{"date":"2022-03-16","close":1005.0},{"date":"2022-03-17","close":1050.0},{"date":"2022-03-18","close":1040.0},{"date":"2022-03-21","close":1085.0},{"date":"2022-03-22","close":1070.0},{"date":"2022-03-23","close":1095.0},{"date":"2022-03-24","close":1090.0},{"date":"2022-03-25","close":1075.0},{"date":"2022-03-28","close":1070.0},{"date":"2022-03-29","close":1050.0},{"date":"2022-03-30","close":1035.0},{"date":"2022-03-31","close":1050.0},{"date":"2022-04-01","close":1045.0},{"date":"2022-04-04","close":1035.0},{"date":"2022-04-05","close":1065.0},{"date":"2022-04-06","close":1055.0},{"date":"2022-04-07","close":1020.0},{"date":"2022-04-08","close":1045.0},{"date":"2022-04-11","close":1015.0},{"date":"2022-04-12","close":1070.0},{"date":"2022-04-13","close":1060.0},{"date":"2022-04-14","close":1035.0},{"date":"2022-04-15","close":1045.0},{"date":"2022-04-18","close":1075.0},{"date":"2022-04-19","close":1060.0},{"date":"2022-04-20","close":1055.0},{"date":"2022-04-21","close":1045.0},{"date":"2022-04-22","close":1045.0},{"date":"2022-04-25","close":1015.0},{"date":"2022-04-26","close":1005.0},{"date":"2022-04-27","close":1190.0},{"date":"2022-04-28","close":1170.0},{"date":"2022-04-29","close":1520.0},{"date":"2022-05-02","close":1550.0},{"date":"2022-05-03","close":1510.0},{"date":"2022-05-04","close":1365.0},{"date":"2022-05-06","close":1330.0},{"date":"2022-05-09","close":1300.0},{"date":"2022-05-10","close":1285.0},{"date":"2022-05-11","close":1310.0},{"date":"2022-05-12","close":1205.0},{"date":"2022-05-13","close":1170.0},{"date":"2022-05-16","close":1225.0},{"date":"2022-05-17","close":1265.0},{"date":"2022-05-18","close":1205.0},{"date":"2022-05-19","close":1190.0},{"date":"2022-05-20","close":1240.0},{"date":"2022-05-23","close":1200.0},{"date":"2022-05-24","close":1185.0},{"date":"2022-05-25","close":1155.0},{"date":"2022-05-26","close":1210.0},{"date":"2022-05-27","close":1230.0},{"date":"2022-05-30","close":1230.0},{"date":"2022-05-31","close":1215.0},{"date":"2022-06-02","close":1220.0},{"date":"2022-06-03","close":1200.0},{"date":"2022-06-07","close":1285.0},{"date":"2022-06-08","close":1290.0},{"date":"2022-06-09","close":1275.0},{"date":"2022-06-10","close":1220.0},{"date":"2022-06-13","close":1180.0},{"date":"2022-06-14","close":1130.0},{"date":"2022-06-15","close":1055.0},{"date":"2022-06-16","close":1050.0},{"date":"2022-06-17","close":1080.0},{"date":"2022-06-20","close":1130.0},{"date":"2022-06-21","close":1090.0},{"date":"2022-06-22","close":1010.0},{"date":"2022-06-23","close":946.0},{"date":"2022-06-24","close":988.0},{"date":"2022-06-27","close":1035.0},{"date":"2022-06-28","close":1040.0},{"date":"2022-06-29","close":1025.0},{"date":"2022-06-30","close":987.0},{"date":"2022-07-01","close":972.0},{"date":"2022-07-04","close":991.0},{"date":"2022-07-05","close":1000.0},{"date":"2022-07-06","close":962.0},{"date":"2022-07-07","close":979.0},{"date":"2022-07-08","close":1000.0},{"date":"2022-07-11","close":995.0},{"date":"2022-07-12","close":1015.0},{"date":"2022-07-13","close":996.0},{"date":"2022-07-14","close":1005.0},{"date":"2022-07-15","close":993.0},{"date":"2022-07-18","close":1025.0},{"date":"2022-07-19","close":1040.0},{"date":"2022-07-20","close":1040.0},{"date":"2022-07-21","close":1025.0},{"date":"2022-07-22","close":1010.0},{"date":"2022-07-25","close":1000.0},{"date":"2022-07-26","close":1005.0},{"date":"2022-07-27","close":1025.0},{"date":"2022-07-28","close":1030.0},{"date":"2022-07-29","close":1040.0},{"date":"2022-08-01","close":1070.0},{"date":"2022-08-02","close":1030.0},{"date":"2022-08-03","close":1030.0},{"date":"2022-08-04","close":1045.0},{"date":"2022-08-05","close":1060.0},{"date":"2022-08-08","close":1100.0},{"date":"2022-08-09","close":1115.0},{"date":"2022-08-10","close":1125.0},{"date":"2022-08-11","close":1115.0},{"date":"2022-08-12","close":1105.0},{"date":"2022-08-16","close":1130.0},{"date":"2022-08-17","close":1135.0},{"date":"2022-08-18","close":1210.0},{"date":"2022-08-19","close":1225.0},{"date":"2022-08-22","close":1300.0},{"date":"2022-08-23","close":1310.0},{"date":"2022-08-24","close":1220.0},{"date":"2022-08-25","close":1225.0},{"date":"2022-08-26","close":1310.0},{"date":"2022-08-29","close":1335.0},{"date":"2022-08-30","close":1250.0},{"date":"2022-08-31","close":1230.0},{"date":"2022-09-01","close":1205.0},{"date":"2022-09-02","close":1160.0},{"date":"2022-09-05","close":1190.0},{"date":"2022-09-06","close":1175.0},{"date":"2022-09-07","close":1120.0},{"date":"2022-09-08","close":1110.0},{"date":"2022-09-13","close":1140.0},{"date":"2022-09-14","close":1145.0},{"date":"2022-09-15","close":1125.0},{"date":"2022-09-16","close":1090.0},{"date":"2022-09-19","close":1020.0},{"date":"2022-09-20","close":1030.0},{"date":"2022-09-21","close":1050.0},{"date":"2022-09-22","close":1050.0},{"date":"2022-09-23","close":1010.0},{"date":"2022-09-26","close":931.0},{"date":"2022-09-27","close":943.0},{"date":"2022-09-28","close":909.0},{"date":"2022-09-29","close":916.0},{"date":"2022-09-30","close":913.0},{"date":"2022-10-04","close":947.0},{"date":"2022-10-05","close":937.0},{"date":"2022-10-06","close":973.0},{"date":"2022-10-07","close":955.0},{"date":"2022-10-11","close":914.0},{"date":"2022-10-12","close":921.0},{"date":"2022-10-13","close":870.0},{"date":"2022-10-14","close":893.0},{"date":"2022-10-17","close":906.0},{"date":"2022-10-18","close":920.0},{"date":"2022-10-19","close":916.0},{"date":"2022-10-20","close":916.0},{"date":"2022-10-21","close":908.0},{"date":"2022-10-24","close":908.0},{"date":"2022-10-25","close":907.0},{"date":"2022-10-26","close":904.0},{"date":"2022-10-27","close":909.0},{"date":"2022-10-28","close":913.0},{"date":"2022-10-31","close":914.0},{"date":"2022-11-01","close":937.0},{"date":"2022-11-02","close":938.0},{"date":"2022-11-03","close":927.0},{"date":"2022-11-04","close":921.0},{"date":"2022-11-07","close":942.0},{"date":"2022-11-08","close":961.0},{"date":"2022-11-09","close":953.0},{"date":"2022-11-10","close":934.0},{"date":"2022-11-11","close":946.0},{"date":"2022-11-14","close":952.0},{"date":"2022-11-15","close":956.0},{"date":"2022-11-16","close":975.0},{"date":"2022-11-17","close":958.0},{"date":"2022-11-18","close":953.0},{"date":"2022-11-21","close":933.0},{"date":"2022-11-22","close":935.0},{"date":"2022-11-23","close":939.0},{"date":"2022-11-24","close":965.0},{"date":"2022-11-25","close":962.0},{"date":"2022-11-28","close":931.0},{"date":"2022-11-29","close":932.0},{"date":"2022-11-30","close":953.0},{"date":"2022-12-01","close":953.0},{"date":"2022-12-02","close":955.0},{"date":"2022-12-05","close":955.0},{"date":"2022-12-06","close":935.0},{"date":"2022-12-07","close":918.0},{"date":"2022-12-08","close":912.0},{"date":"2022-12-09","close":913.0},{"date":"2022-12-12","close":917.0},{"date":"2022-12-13","close":916.0},{"date":"2022-12-14","close":927.0},{"date":"2022-12-15","close":919.0},{"date":"2022-12-16","close":913.0},{"date":"2022-12-19","close":901.0},{"date":"2022-12-20","close":888.0},{"date":"2022-12-21","close":893.0},{"date":"2022-12-22","close":896.0},{"date":"2022-12-23","close":869.0},{"date":"2022-12-26","close":852.0},{"date":"2022-12-27","close":855.0},{"date":"2022-12-28","close":843.0},{"date":"2022-12-29","close":821.0},{"date":"2023-01-02","close":800.0},{"date":"2023-01-03","close":809.0},{"date":"2023-01-04","close":813.0},{"date":"2023-01-05","close":807.0},{"date":"2023-01-06","close":824.0},{"date":"2023-01-09","close":832.0},{"date":"2023-01-10","close":835.0},{"date":"2023-01-11","close":853.0},{"date":"2023-01-12","close":855.0},{"date":"2023-01-13","close":854.0},{"date":"2023-01-16","close":864.0},{"date":"2023-01-17","close":856.0},{"date":"2023-01-18","close":849.0},{"date":"2023-01-19","close":853.0},{"date":"2023-01-20","close":859.0},{"date":"2023-01-25","close":866.0},{"date":"2023-01-26","close":910.0},{"date":"2023-01-27","close":904.0},{"date":"2023-01-30","close":892.0},{"date":"2023-01-31","close":886.0},{"date":"2023-02-01","close":899.0},{"date":"2023-02-02","close":901.0},{"date":"2023-02-03","close":896.0},{"date":"2023-02-06","close":891.0},{"date":"2023-02-07","close":889.0},{"date":"2023-02-08","close":888.0},{"date":"2023-02-09","close":888.0},{"date":"2023-02-10","close":883.0},{"date":"2023-02-13","close":878.0},{"date":"2023-02-14","close":874.0},{"date":"2023-02-15","close":841.0},{"date":"2023-02-16","close":852.0},{"date":"2023-02-17","close":853.0},{"date":"2023-02-20","close":869.0},{"date":"2023-02-21","close":872.0},{"date":"2023-02-22","close":865.0},{"date":"2023-02-23","close":864.0},{"date":"2023-02-24","close":860.0},{"date":"2023-02-27","close":848.0},{"date":"2023-02-28","close":843.0},{"date":"2023-03-02","close":845.0},{"date":"2023-03-03","close":852.0},{"date":"2023-03-06","close":867.0},{"date":"2023-03-07","close":871.0},{"date":"2023-03-08","close":857.0},{"date":"2023-03-09","close":844.0},{"date":"2023-03-10","close":816.0},{"date":"2023-03-13","close":806.0},{"date":"2023-03-14","close":779.0},{"date":"2023-03-15","close":796.0},{"date":"2023-03-16","close":780.0},{"date":"2023-03-17","close":798.0},{"date":"2023-03-20","close":799.0},{"date":"2023-03-21","close":797.0},{"date":"2023-03-22","close":787.0},{"date":"2023-03-23","close":777.0},{"date":"2023-03-24","close":790.0},{"date":"2023-03-27","close":780.0},{"date":"2023-03-28","close":799.0},{"date":"2023-03-29","close":801.0},{"date":"2023-03-30","close":808.0},{"date":"2023-03-31","close":803.0},{"date":"2023-04-03","close":816.0},{"date":"2023-04-04","close":830.0},{"date":"2023-04-05","close":826.0},{"date":"2023-04-06","close":804.0},{"date":"2023-04-07","close":801.0},{"date":"2023-04-10","close":783.0},{"date":"2023-04-11","close":810.0},{"date":"2023-04-12","close":811.0},{"date":"2023-04-13","close":804.0},{"date":"2023-04-14","close":809.0},{"date":"2023-04-17","close":820.0},{"date":"2023-04-18","close":821.0},{"date":"2023-04-19","close":838.0},{"date":"2023-04-20","close":827.0},{"date":"2023-04-21","close":817.0},{"date":"2023-04-24","close":797.0},{"date":"2023-04-25","close":787.0},{"date":"2023-04-26","close":787.0},{"date":"2023-04-27","close":777.0},{"date":"2023-04-28","close":788.0},{"date":"2023-05-02","close":791.0},{"date":"2023-05-03","close":792.0},{"date":"2023-05-04","close":788.0},{"date":"2023-05-08","close":801.0},{"date":"2023-05-09","close":804.0},{"date":"2023-05-10","close":836.0},{"date":"2023-05-11","close":801.0},{"date":"2023-05-12","close":786.0},{"date":"2023-05-15","close":782.0},{"date":"2023-05-16","close":781.0},{"date":"2023-05-17","close":787.0},{"date":"2023-05-18","close":794.0},{"date":"2023-05-19","close":793.0},{"date":"2023-05-22","close":799.0},{"date":"2023-05-23","close":800.0},{"date":"2023-05-24","close":804.0},{"date":"2023-05-25","close":792.0},{"date":"2023-05-26","close":783.0},{"date":"2023-05-30","close":784.0},{"date":"2023-05-31","close":784.0},{"date":"2023-06-01","close":782.0},{"date":"2023-06-02","close":783.0},{"date":"2023-06-05","close":789.0},{"date":"2023-06-07","close":791.0},{"date":"2023-06-08","close":785.0},{"date":"2023-06-09","close":785.0},{"date":"2023-06-12","close":787.0},{"date":"2023-06-13","close":781.0},{"date":"2023-06-14","close":778.0},{"date":"2023-06-15","close":778.0},{"date":"2023-06-16","close":780.0},{"date":"2023-06-19","close":784.0},{"date":"2023-06-20","close":788.0},{"date":"2023-06-21","close":781.0},{"date":"2023-06-22","close":779.0},{"date":"2023-06-23","close":774.0},{"date":"2023-06-26","close":770.0},{"date":"2023-06-27","close":769.0},{"date":"2023-06-28","close":767.0},{"date":"2023-06-29","close":740.0},{"date":"2023-06-30","close":739.0},{"date":"2023-07-03","close":742.0},{"date":"2023-07-04","close":744.0},{"date":"2023-07-05","close":725.0},{"date":"2023-07-06","close":707.0},{"date":"2023-07-07","close":706.0},{"date":"2023-07-10","close":704.0},{"date":"2023-07-11","close":708.0},{"date":"2023-07-12","close":709.0},{"date":"2023-07-13","close":710.0},{"date":"2023-07-14","close":707.0},{"date":"2023-07-17","close":703.0},{"date":"2023-07-18","close":692.0},{"date":"2023-07-19","close":688.0},{"date":"2023-07-20","close":690.0},{"date":"2023-07-21","close":684.0},{"date":"2023-07-24","close":660.0},{"date":"2023-07-25","close":637.0},{"date":"2023-07-26","close":609.0},{"date":"2023-07-27","close":631.0},{"date":"2023-07-28","close":643.0},{"date":"2023-07-31","close":669.0},{"date":"2023-08-01","close":671.0},{"date":"2023-08-02","close":651.0},{"date":"2023-08-03","close":656.0},{"date":"2023-08-04","close":664.0},{"date":"2023-08-07","close":663.0},{"date":"2023-08-08","close":662.0},{"date":"2023-08-09","close":674.0},{"date":"2023-08-10","close":682.0},{"date":"2023-08-11","close":692.0},{"date":"2023-08-14","close":672.0},{"date":"2023-08-16","close":645.0},{"date":"2023-08-17","close":626.0},{"date":"2023-08-18","close":625.0},{"date":"2023-08-21","close":638.0},{"date":"2023-08-22","close":644.0},{"date":"2023-08-23","close":645.0},{"date":"2023-08-24","close":658.0},{"date":"2023-08-25","close":645.0},{"date":"2023-08-28","close":670.0},{"date":"2023-08-29","close":669.0},{"date":"2023-08-30","close":671.0},{"date":"2023-08-31","close":671.0},{"date":"2023-09-01","close":674.0},{"date":"2023-09-04","close":667.0},{"date":"2023-09-05","close":675.0},{"date":"2023-09-06","close":682.0},{"date":"2023-09-07","close":697.0},{"date":"2023-09-08","close":696.0},{"date":"2023-09-11","close":692.0},{"date":"2023-09-12","close":704.0},{"date":"2023-09-13","close":686.0},{"date":"2023-09-14","close":685.0},{"date":"2023-09-15","close":699.0},{"date":"2023-09-18","close":696.0},{"date":"2023-09-19","close":683.0},{"date":"2023-09-20","close":678.0},{"date":"2023-09-21","close":660.0},{"date":"2023-09-22","close":657.0},{"date":"2023-09-25","close":640.0},{"date":"2023-09-26","close":635.0},{"date":"2023-09-27","close":641.0},{"date":"2023-10-04","close":623.0},{"date":"2023-10-05","close":618.0},{"date":"2023-10-06","close":622.0},{"date":"2023-10-10","close":720.0},{"date":"2023-10-11","close":728.0},{"date":"2023-10-12","close":710.0},{"date":"2023-10-13","close":762.0},{"date":"2023-10-16","close":796.0},{"date":"2023-10-17","close":831.0},{"date":"2023-10-18","close":850.0},{"date":"2023-10-19","close":887.0},{"date":"2023-10-20","close":833.0},{"date":"2023-10-23","close":781.0},{"date":"2023-10-24","close":770.0},{"date":"2023-10-25","close":790.0},{"date":"2023-10-26","close":759.0},{"date":"2023-10-27","close":749.0},{"date":"2023-10-30","close":813.0},{"date":"2023-10-31","close":746.0},{"date":"2023-11-01","close":773.0},{"date":"2023-11-02","close":776.0},{"date":"2023-11-03","close":767.0},{"date":"2023-11-06","close":754.0},{"date":"2023-11-07","close":713.0},{"date":"2023-11-08","close":687.0},{"date":"2023-11-09","close":680.0},{"date":"2023-11-10","close":667.0},{"date":"2023-11-13","close":684.0},{"date":"2023-11-14","close":678.0},{"date":"2023-11-15","close":683.0},{"date":"2023-11-16","close":681.0},{"date":"2023-11-17","close":681.0},{"date":"2023-11-20","close":696.0},{"date":"2023-11-21","close":706.0},{"date":"2023-11-22","close":692.0},{"date":"2023-11-23","close":684.0},{"date":"2023-11-24","close":698.0},{"date":"2023-11-27","close":685.0},{"date":"2023-11-28","close":679.0},{"date":"2023-11-29","close":676.0},{"date":"2023-11-30","close":679.0},{"date":"2023-12-01","close":667.0},{"date":"2023-12-04","close":670.0},{"date":"2023-12-05","close":663.0},{"date":"2023-12-06","close":664.0},{"date":"2023-12-07","close":651.0},{"date":"2023-12-08","close":660.0},{"date":"2023-12-11","close":658.0},{"date":"2023-12-12","close":657.0},{"date":"2023-12-13","close":646.0},{"date":"2023-12-14","close":641.0},{"date":"2023-12-15","close":652.0},{"date":"2023-12-18","close":655.0},{"date":"2023-12-19","close":650.0},{"date":"2023-12-20","close":650.0},{"date":"2023-12-21","close":650.0},{"date":"2023-12-22","close":644.0},{"date":"2023-12-26","close":637.0},{"date":"2023-12-27","close":635.0},{"date":"2023-12-28","close":641.0},{"date":"2024-01-02","close":647.0},{"date":"2024-01-03","close":645.0},{"date":"2024-01-04","close":680.0},{"date":"2024-01-05","close":659.0},{"date":"2024-01-08","close":648.0},{"date":"2024-01-09","close":655.0},{"date":"2024-01-10","close":650.0},{"date":"2024-01-11","close":651.0},{"date":"2024-01-12","close":664.0},{"date":"2024-01-15","close":770.0},{"date":"2024-01-16","close":770.0},{"date":"2024-01-17","close":770.0},{"date":"2024-01-18","close":753.0},{"date":"2024-01-19","close":718.0},{"date":"2024-01-22","close":716.0},{"date":"2024-01-23","close":700.0},{"date":"2024-01-24","close":699.0},{"date":"2024-01-25","close":686.0},{"date":"2024-01-26","close":696.0},{"date":"2024-01-29","close":689.0},{"date":"2024-01-30","close":670.0},{"date":"2024-01-31","close":663.0},{"date":"2024-02-01","close":669.0},{"date":"2024-02-02","close":676.0},{"date":"2024-02-05","close":665.0},{"date":"2024-02-06","close":660.0},{"date":"2024-02-07","close":663.0},{"date":"2024-02-08","close":664.0},{"date":"2024-02-13","close":671.0},{"date":"2024-02-14","close":686.0},{"date":"2024-02-15","close":685.0},{"date":"2024-02-16","close":671.0},{"date":"2024-02-19","close":677.0},{"date":"2024-02-20","close":674.0},{"date":"2024-02-21","close":666.0},{"date":"2024-02-22","close":670.0},{"date":"2024-02-23","close":662.0},{"date":"2024-02-26","close":655.0},{"date":"2024-02-27","close":642.0},{"date":"2024-02-28","close":642.0},{"date":"2024-02-29","close":641.0},{"date":"2024-03-04","close":647.0},{"date":"2024-03-05","close":641.0},{"date":"2024-03-06","close":636.0},{"date":"2024-03-07","close":625.0},{"date":"2024-03-08","close":624.0},{"date":"2024-03-11","close":630.0},{"date":"2024-03-12","close":630.0},{"date":"2024-03-13","close":632.0},{"date":"2024-03-14","close":633.0},{"date":"2024-03-15","close":620.0},{"date":"2024-03-18","close":624.0},{"date":"2024-03-19","close":619.0},{"date":"2024-03-20","close":619.0},{"date":"2024-03-21","close":621.0},{"date":"2024-03-22","close":624.0},{"date":"2024-03-25","close":629.0},{"date":"2024-03-26","close":640.0},{"date":"2024-03-27","close":629.0},{"date":"2024-03-28","close":630.0},{"date":"2024-03-29","close":629.0},{"date":"2024-04-01","close":630.0},{"date":"2024-04-02","close":655.0},{"date":"2024-04-03","close":635.0},{"date":"2024-04-04","close":629.0},{"date":"2024-04-05","close":658.0},{"date":"2024-04-08","close":649.0},{"date":"2024-04-09","close":660.0},{"date":"2024-04-11","close":643.0},{"date":"2024-04-12","close":652.0},{"date":"2024-04-15","close":656.0},{"date":"2024-04-16","close":659.0},{"date":"2024-04-17","close":659.0},{"date":"2024-04-18","close":644.0},{"date":"2024-04-19","close":657.0},{"date":"2024-04-22","close":641.0},{"date":"2024-04-23","close":639.0},{"date":"2024-04-24","close":642.0},{"date":"2024-04-25","close":637.0},{"date":"2024-04-26","close":630.0},{"date":"2024-04-29","close":632.0},{"date":"2024-04-30","close":636.0},{"date":"2024-05-02","close":634.0},{"date":"2024-05-03","close":641.0},{"date":"2024-05-07","close":643.0},{"date":"2024-05-08","close":642.0},{"date":"2024-05-09","close":645.0},{"date":"2024-05-10","close":644.0},{"date":"2024-05-13","close":642.0},{"date":"2024-05-14","close":644.0},{"date":"2024-05-16","close":647.0},{"date":"2024-05-17","close":643.0},{"date":"2024-05-20","close":650.0},{"date":"2024-05-21","close":643.0},{"date":"2024-05-22","close":632.0},{"date":"2024-05-23","close":628.0},{"date":"2024-05-24","close":620.0},{"date":"2024-05-27","close":620.0},{"date":"2024-05-28","close":621.0},{"date":"2024-05-29","close":616.0},{"date":"2024-05-30","close":610.0},{"date":"2024-05-31","close":608.0},{"date":"2024-06-03","close":709.0},{"date":"2024-06-04","close":683.0},{"date":"2024-06-05","close":652.0},{"date":"2024-06-07","close":619.0},{"date":"2024-06-10","close":611.0},{"date":"2024-06-11","close":609.0},{"date":"2024-06-12","close":608.0},{"date":"2024-06-13","close":610.0},{"date":"2024-06-14","close":608.0},{"date":"2024-06-17","close":606.0},{"date":"2024-06-18","close":608.0},{"date":"2024-06-19","close":608.0},{"date":"2024-06-20","close":610.0},{"date":"2024-06-21","close":604.0},{"date":"2024-06-24","close":589.0},{"date":"2024-06-25","close":591.0},{"date":"2024-06-26","close":589.0},{"date":"2024-06-27","close":588.0},{"date":"2024-06-28","close":588.0},{"date":"2024-07-01","close":588.0},{"date":"2024-07-02","close":584.0},{"date":"2024-07-03","close":581.0},{"date":"2024-07-04","close":571.0},{"date":"2024-07-05","close":571.0},{"date":"2024-07-08","close":575.0},{"date":"2024-07-09","close":576.0},{"date":"2024-07-10","close":577.0},{"date":"2024-07-11","close":576.0},{"date":"2024-07-12","close":572.0},{"date":"2024-07-15","close":588.0},{"date":"2024-07-16","close":600.0},{"date":"2024-07-17","close":590.0},{"date":"2024-07-18","close":587.0},{"date":"2024-07-19","close":582.0},{"date":"2024-07-22","close":573.0},{"date":"2024-07-23","close":569.0},{"date":"2024-07-24","close":563.0},{"date":"2024-07-25","close":543.0},{"date":"2024-07-26","close":549.0},{"date":"2024-07-29","close":556.0},{"date":"2024-07-30","close":549.0},{"date":"2024-07-31","close":565.0},{"date":"2024-08-01","close":568.0},{"date":"2024-08-02","close":555.0},{"date":"2024-08-05","close":521.0},{"date":"2024-08-06","close":559.0},{"date":"2024-08-07","close":572.0},{"date":"2024-08-08","close":560.0},{"date":"2024-08-09","close":565.0},{"date":"2024-08-12","close":582.0},{"date":"2024-08-13","close":587.0},{"date":"2024-08-14","close":585.0},{"date":"2024-08-16","close":565.0},{"date":"2024-08-19","close":557.0},{"date":"2024-08-20","close":566.0},{"date":"2024-08-21","close":558.0},{"date":"2024-08-22","close":556.0},{"date":"2024-08-23","close":548.0},{"date":"2024-08-26","close":550.0},{"date":"2024-08-27","close":544.0},{"date":"2024-08-28","close":537.0},{"date":"2024-08-29","close":531.0},{"date":"2024-08-30","close":534.0},{"date":"2024-09-02","close":536.0},{"date":"2024-09-03","close":537.0},{"date":"2024-09-04","close":519.0},{"date":"2024-09-05","close":518.0},{"date":"2024-09-06","close":504.0},{"date":"2024-09-09","close":511.0},{"date":"2024-09-10","close":513.0},{"date":"2024-09-11","close":525.0},{"date":"2024-09-12","close":526.0},{"date":"2024-09-13","close":525.0},{"date":"2024-09-19","close":517.0},{"date":"2024-09-20","close":522.0},{"date":"2024-09-23","close":526.0},{"date":"2024-09-24","close":526.0},{"date":"2024-09-25","close":528.0},{"date":"2024-09-26","close":530.0},{"date":"2024-09-27","close":531.0},{"date":"2024-09-30","close":530.0},{"date":"2024-10-02","close":525.0},{"date":"2024-10-04","close":600.0},{"date":"2024-10-07","close":560.0},{"date":"2024-10-08","close":557.0},{"date":"2024-10-10","close":550.0},{"date":"2024-10-11","close":552.0},{"date":"2024-10-14","close":545.0},{"date":"2024-10-15","close":532.0},{"date":"2024-10-16","close":521.0},{"date":"2024-10-17","close":518.0},{"date":"2024-10-18","close":512.0},{"date":"2024-10-21","close":513.0},{"date":"2024-10-22","close":530.0},{"date":"2024-10-23","close":518.0},{"date":"2024-10-24","close":516.0},{"date":"2024-10-25","close":511.0},{"date":"2024-10-28","close":509.0},{"date":"2024-10-29","close":506.0},{"date":"2024-10-30","close":505.0},{"date":"2024-10-31","close":509.0},{"date":"2024-11-01","close":507.0},{"date":"2024-11-04","close":509.0},{"date":"2024-11-05","close":511.0},{"date":"2024-11-06","close":547.0},{"date":"2024-11-07","close":528.0},{"date":"2024-11-08","close":564.0},{"date":"2024-11-11","close":550.0},{"date":"2024-11-12","close":559.0},{"date":"2024-11-13","close":528.0},{"date":"2024-11-14","close":511.0},{"date":"2024-11-15","close":528.0},{"date":"2024-11-18","close":569.0},{"date":"2024-11-19","close":556.0},{"date":"2024-11-20","close":546.0},{"date":"2024-11-21","close":551.0},{"date":"2024-11-22","close":545.0},{"date":"2024-11-25","close":555.0},{"date":"2024-11-26","close":550.0},{"date":"2024-11-27","close":558.0},{"date":"2024-11-28","close":544.0},{"date":"2024-11-29","close":527.0},{"date":"2024-12-02","close":522.0},{"date":"2024-12-03","close":534.0},{"date":"2024-12-04","close":522.0},{"date":"2024-12-05","close":514.0},{"date":"2024-12-06","close":493.0},{"date":"2024-12-09","close":449.0},{"date":"2024-12-10","close":501.0},{"date":"2024-12-11","close":518.0},{"date":"2024-12-12","close":519.0},{"date":"2024-12-13","close":520.0},{"date":"2024-12-16","close":520.0},{"date":"2024-12-17","close":518.0},{"date":"2024-12-18","close":523.0},{"date":"2024-12-19","close":511.0},{"date":"2024-12-20","close":504.0},{"date":"2024-12-23","close":533.0},{"date":"2024-12-24","close":520.0},{"date":"2024-12-26","close":516.0},{"date":"2024-12-27","close":503.0},{"date":"2024-12-30","close":527.0},{"date":"2025-01-02","close":528.0},{"date":"2025-01-03","close":533.0},{"date":"2025-01-06","close":538.0},{"date":"2025-01-07","close":532.0},{"date":"2025-01-08","close":535.0},{"date":"2025-01-09","close":546.0},{"date":"2025-01-10","close":536.0},{"date":"2025-01-13","close":540.0},{"date":"2025-01-14","close":545.0},{"date":"2025-01-15","close":549.0},{"date":"2025-01-16","close":556.0},{"date":"2025-01-17","close":556.0},{"date":"2025-01-20","close":565.0},{"date":"2025-01-21","close":540.0},{"date":"2025-01-22","close":530.0},{"date":"2025-01-23","close":514.0},{"date":"2025-01-24","close":516.0},{"date":"2025-01-31","close":510.0},{"date":"2025-02-03","close":510.0},{"date":"2025-02-04","close":515.0},{"date":"2025-02-05","close":514.0},{"date":"2025-02-06","close":515.0},{"date":"2025-02-07","close":502.0},{"date":"2025-02-10","close":505.0},{"date":"2025-02-11","close":503.0},{"date":"2025-02-12","close":500.0},{"date":"2025-02-13","close":503.0},{"date":"2025-02-14","close":504.0},{"date":"2025-02-17","close":505.0},{"date":"2025-02-18","close":502.0},{"date":"2025-02-19","close":503.0},{"date":"2025-02-20","close":503.0},{"date":"2025-02-21","close":501.0},{"date":"2025-02-24","close":498.0},{"date":"2025-02-25","close":496.0},{"date":"2025-02-26","close":496.0},{"date":"2025-02-27","close":493.0},{"date":"2025-02-28","close":475.0},{"date":"2025-03-04","close":471.0},{"date":"2025-03-05","close":489.0},{"date":"2025-03-06","close":488.0},{"date":"2025-03-07","close":486.0},{"date":"2025-03-10","close":482.0},{"date":"2025-03-11","close":476.0},{"date":"2025-03-12","close":477.0},{"date":"2025-03-13","close":485.0},{"date":"2025-03-14","close":482.0},{"date":"2025-03-17","close":477.0},{"date":"2025-03-18","close":476.0},{"date":"2025-03-19","close":473.0},{"date":"2025-03-20","close":461.0},{"date":"2025-03-21","close":459.0},{"date":"2025-03-24","close":466.0},{"date":"2025-03-25","close":463.0},{"date":"2025-03-26","close":460.0},{"date":"2025-03-27","close":447.0},{"date":"2025-03-28","close":454.0},{"date":"2025-03-31","close":448.0},{"date":"2025-04-01","close":454.0},{"date":"2025-04-02","close":451.0},{"date":"2025-04-03","close":446.0},{"date":"2025-04-04","close":448.0},{"date":"2025-04-07","close":422.0},{"date":"2025-04-08","close":424.0},{"date":"2025-04-09","close":432.0},{"date":"2025-04-10","close":441.0},{"date":"2025-04-11","close":442.0},{"date":"2025-04-14","close":452.0},{"date":"2025-04-15","close":453.0},{"date":"2025-04-16","close":456.0},{"date":"2025-04-17","close":454.0},{"date":"2025-04-18","close":454.0},{"date":"2025-04-21","close":456.0},{"date":"2025-04-22","close":456.0},{"date":"2025-04-23","close":456.0},{"date":"2025-04-24","close":455.0},{"date":"2025-04-25","close":458.0},{"date":"2025-04-28","close":456.0},{"date":"2025-04-29","close":458.0},{"date":"2025-04-30","close":451.0},{"date":"2025-05-02","close":451.0},{"date":"2025-05-07","close":450.0},{"date":"2025-05-08","close":454.0},{"date":"2025-05-09","close":446.0},{"date":"2025-05-12","close":449.0},{"date":"2025-05-13","close":451.0},{"date":"2025-05-14","close":454.0},{"date":"2025-05-15","close":454.0},{"date":"2025-05-16","close":441.0},{"date":"2025-05-19","close":438.0},{"date":"2025-05-20","close":435.0},{"date":"2025-05-21","close":442.0},{"date":"2025-05-22","close":443.0},{"date":"2025-05-23","close":444.0},{"date":"2025-05-26","close":440.0},{"date":"2025-05-27","close":438.0},{"date":"2025-05-28","close":444.0},{"date":"2025-05-29","close":442.0},{"date":"2025-05-30","close":444.0},{"date":"2025-06-02","close":435.0},{"date":"2025-06-04","close":441.0},{"date":"2025-06-05","close":441.0},{"date":"2025-06-09","close":444.0},{"date":"2025-06-10","close":444.0},{"date":"2025-06-11","close":448.0},{"date":"2025-06-12","close":457.0},{"date":"2025-06-13","close":521.0},{"date":"2025-06-16","close":494.0},{"date":"2025-06-17","close":470.0},{"date":"2025-06-18","close":477.0},{"date":"2025-06-19","close":474.0},{"date":"2025-06-20","close":479.0},{"date":"2025-06-23","close":485.0},{"date":"2025-06-24","close":456.0},{"date":"2025-06-25","close":464.0},{"date":"2025-06-26","close":463.0},{"date":"2025-06-27","close":459.0},{"date":"2025-06-30","close":458.0},{"date":"2025-07-01","close":464.0},{"date":"2025-07-02","close":474.0},{"date":"2025-07-03","close":483.0},{"date":"2025-07-04","close":484.0},{"date":"2025-07-07","close":470.0},{"date":"2025-07-08","close":480.0},{"date":"2025-07-09","close":480.0},{"date":"2025-07-10","close":479.0},{"date":"2025-07-11","close":472.0},{"date":"2025-07-14","close":477.0},{"date":"2025-07-15","close":477.0},{"date":"2025-07-16","close":472.0},{"date":"2025-07-17","close":467.0},{"date":"2025-07-18","close":471.0},{"date":"2025-07-21","close":474.0},{"date":"2025-07-22","close":480.0},{"date":"2025-07-23","close":476.0},{"date":"2025-07-24","close":474.0},{"date":"2025-07-25","close":472.0},{"date":"2025-07-28","close":460.0},{"date":"2025-07-29","close":463.0},{"date":"2025-07-30","close":470.0},{"date":"2025-07-31","close":478.0},{"date":"2025-08-01","close":459.0},{"date":"2025-08-04","close":454.0},{"date":"2025-08-05","close":458.0},{"date":"2025-08-06","close":460.0},{"date":"2025-08-07","close":458.0},{"date":"2025-08-08","close":462.0},{"date":"2025-08-11","close":455.0},{"date":"2025-08-12","close":452.0},{"date":"2025-08-13","close":455.0},{"date":"2025-08-14","close":454.0},{"date":"2025-08-18","close":448.0},{"date":"2025-08-19","close":440.0},{"date":"2025-08-20","close":428.0},{"date":"2025-08-21","close":444.0},{"date":"2025-08-22","close":441.0},{"date":"2025-08-25","close":445.0},{"date":"2025-08-26","close":441.0},{"date":"2025-08-27","close":439.0},{"date":"2025-08-28","close":439.0},{"date":"2025-08-29","close":438.0},{"date":"2025-09-01","close":436.0},{"date":"2025-09-02","close":439.0},{"date":"2025-09-03","close":439.0},{"date":"2025-09-04","close":438.0},{"date":"2025-09-05","close":439.0},{"date":"2025-09-08","close":432.0},{"date":"2025-09-09","close":433.0},{"date":"2025-09-10","close":434.0},{"date":"2025-09-11","close":434.0},{"date":"2025-09-12","close":434.0},{"date":"2025-09-15","close":431.0},{"date":"2025-09-16","close":427.0},{"date":"2025-09-17","close":429.0},{"date":"2025-09-18","close":432.0},{"date":"2025-09-19","close":427.0},{"date":"2025-09-22","close":424.0},{"date":"2025-09-23","close":422.0},{"date":"2025-09-24","close":416.0},{"date":"2025-09-25","close":403.0},{"date":"2025-09-26","close":400.0},{"date":"2025-09-29","close":401.0},{"date":"2025-09-30","close":394.0},{"date":"2025-10-01","close":400.0},{"date":"2025-10-02","close":402.0},{"date":"2025-10-10","close":399.0},{"date":"2025-10-13","close":396.0},{"date":"2025-10-14","close":395.0},{"date":"2025-10-15","close":396.0},{"date":"2025-10-16","close":397.0},{"date":"2025-10-17","close":394.0},{"date":"2025-10-20","close":390.0},{"date":"2025-10-21","close":389.0},{"date":"2025-10-22","close":392.0},{"date":"2025-10-23","close":393.0},{"date":"2025-10-24","close":392.0},{"date":"2025-10-27","close":390.0},{"date":"2025-10-28","close":391.0},{"date":"2025-10-29","close":387.0},{"date":"2025-10-30","close":374.0},{"date":"2025-10-31","close":366.0},{"date":"2025-11-03","close":363.0},{"date":"2025-11-04","close":367.0},{"date":"2025-11-05","close":368.0},{"date":"2025-11-06","close":371.0},{"date":"2025-11-07","close":371.0},{"date":"2025-11-10","close":376.0},{"date":"2025-11-11","close":367.0},{"date":"2025-11-12","close":389.0},{"date":"2025-11-13","close":392.0},{"date":"2025-11-14","close":375.0},{"date":"2025-11-17","close":372.0},{"date":"2025-11-18","close":363.0},{"date":"2025-11-19","close":357.0},{"date":"2025-11-20","close":373.0},{"date":"2025-11-21","close":376.0},{"date":"2025-11-24","close":381.0},{"date":"2025-11-25","close":384.0},{"date":"2025-11-26","close":391.0},{"date":"2025-11-27","close":391.0},{"date":"2025-11-28","close":390.0},{"date":"2026-01-16","close":361.0},{"date":"2026-01-30","close":365.0},{"date":"2026-02-02","close":361.0},{"date":"2026-02-03","close":358.0},{"date":"2026-02-04","close":357.0},{"date":"2026-02-05","close":354.0},{"date":"2026-02-06","close":352.0},{"date":"2026-02-09","close":351.0},{"date":"2026-02-10","close":353.0},{"date":"2026-02-11","close":352.0},{"date":"2026-02-12","close":383.0},{"date":"2026-02-13","close":418.0},{"date":"2026-02-19","close":402.0},{"date":"2026-02-20","close":401.0},{"date":"2026-02-23","close":3990.0},{"date":"2026-02-24","close":3920.0},{"date":"2026-02-25","close":3860.0},{"date":"2026-02-26","close":3870.0},{"date":"2026-02-27","close":3720.0},{"date":"2026-03-03","close":4800.0},{"date":"2026-03-04","close":5500.0},{"date":"2026-03-05","close":4530.0},{"date":"2026-03-06","close":4200.0},{"date":"2026-03-09","close":4460.0},{"date":"2026-03-10","close":4240.0},{"date":"2026-03-11","close":4220.0},{"date":"2026-03-12","close":4230.0},{"date":"2026-03-13","close":4060.0},{"date":"2026-03-16","close":3940.0},{"date":"2026-03-17","close":4030.0},{"date":"2026-03-18","close":3870.0},{"date":"2026-03-19","close":4440.0},{"date":"2026-03-20","close":4050.0},{"date":"2026-03-23","close":4090.0},{"date":"2026-03-24","close":4090.0},{"date":"2026-03-25","close":4150.0},{"date":"2026-03-26","close":4170.0},{"date":"2026-03-27","close":4050.0},{"date":"2026-03-30","close":4330.0},{"date":"2026-03-31","close":4160.0},{"date":"2026-04-01","close":4190.0},{"date":"2026-04-02","close":4180.0},{"date":"2026-04-03","close":4330.0},{"date":"2026-04-06","close":4340.0},{"date":"2026-04-07","close":4240.0},{"date":"2026-04-08","close":4100.0},{"date":"2026-04-09","close":4090.0},{"date":"2026-04-10","close":4220.0},{"date":"2026-04-13","close":4530.0},{"date":"2026-04-14","close":4360.0},{"date":"2026-04-15","close":4340.0},{"date":"2026-04-16","close":4200.0},{"date":"2026-04-17","close":4100.0},{"date":"2026-04-20","close":4060.0},{"date":"2026-04-21","close":3950.0},{"date":"2026-04-22","close":3780.0},{"date":"2026-04-23","close":3650.0},{"date":"2026-04-24","close":3660.0},{"date":"2026-04-27","close":3580.0},{"date":"2026-04-28","close":3580.0},{"date":"2026-04-29","close":3580.0},{"date":"2026-04-30","close":3580.0},{"date":"2026-05-04","close":3580.0},{"date":"2026-05-06","close":3580.0},{"date":"2026-05-07","close":3580.0},{"date":"2026-05-08","close":3580.0},{"date":"2026-05-11","close":3580.0},{"date":"2026-05-12","close":3580.0},{"date":"2026-05-13","close":3580.0},{"date":"2026-05-14","close":3580.0},{"date":"2026-05-15","close":3580.0},{"date":"2026-05-18","close":3580.0},{"date":"2026-05-19","close":3580.0},{"date":"2026-05-20","close":3580.0},{"date":"2026-05-21","close":3580.0},{"date":"2026-05-22","close":2955.0},{"date":"2026-05-26","close":2620.0},{"date":"2026-05-27","close":2360.0},{"date":"2026-05-28","close":2415.0},{"date":"2026-05-29","close":2220.0},{"date":"2026-06-01","close":2150.0},{"date":"2026-06-02","close":2025.0},{"date":"2026-06-04","close":1980.0},{"date":"2026-06-05","close":1935.0},{"date":"2026-06-08","close":1892.0},{"date":"2026-06-09","close":1943.0},{"date":"2026-06-10","close":1948.0},{"date":"2026-06-11","close":2030.0},{"date":"2026-06-12","close":2030.0},{"date":"2026-06-15","close":2040.0},{"date":"2026-06-16","close":2020.0},{"date":"2026-06-17","close":1998.0},{"date":"2026-06-18","close":1935.0},{"date":"2026-06-19","close":1798.0},{"date":"2026-06-22","close":1803.0},{"date":"2026-06-23","close":1740.0},{"date":"2026-06-24","close":1671.0},{"date":"2026-06-25","close":1660.0},{"date":"2026-06-26","close":1617.0},{"date":"2026-06-29","close":1694.0},{"date":"2026-06-30","close":1704.0},{"date":"2026-07-01","close":1855.0},{"date":"2026-07-02","close":1762.0},{"date":"2026-07-03","close":1777.0},{"date":"2026-07-06","close":1700.0},{"date":"2026-07-07","close":1752.0},{"date":"2026-07-08","close":1688.0},{"date":"2026-07-09","close":1701.0},{"date":"2026-07-10","close":1749.0},{"date":"2026-07-13","close":1818.0},{"date":"2026-07-14","close":1793.0},{"date":"2026-07-15","close":1889.0},{"date":"2026-07-16","close":1940.0},{"date":"2026-07-20","close":1899.0},{"date":"2026-07-21","close":1898.0},{"date":"2026-07-22","close":2000.0},{"date":"2026-07-23","close":2100.0},{"date":"2026-07-24","close":2100.0},{"date":"2026-07-27","close":2020.0},{"date":"2026-07-28","close":1989.0},{"date":"2026-07-29","close":1874.0},{"date":"2026-07-30","close":1913.0},{"date":"2026-07-31","close":1987.0},{"date":"2026-08-03","close":1938.0},{"date":"2026-08-04","close":1996.0},{"date":"2026-08-05","close":1996.0},{"date":"2026-08-06","close":1645.0},{"date":"2026-08-07","close":1631.0},{"date":"2026-08-10","close":1749.0},{"date":"2026-08-11","close":1765.0},{"date":"2026-08-12","close":1754.0},{"date":"2026-08-13","close":1751.0},{"date":"2026-08-14","close":1752.0},{"date":"2026-08-18","close":1688.0},{"date":"2026-08-19","close":1688.0},{"date":"2026-08-20","close":1670.0},{"date":"2026-08-21","close":1520.0},{"date":"2026-08-24","close":1568.0},{"date":"2026-08-25","close":1568.0},{"date":"2026-08-26","close":1529.0},{"date":"2026-08-27","close":1524.0},{"date":"2026-08-28","close":1557.0},{"date":"2026-08-31","close":1603.0},{"date":"2026-09-01","close":1642.0},{"date":"2026-09-02","close":1612.0},{"date":"2026-09-03","close":1618.0},{"date":"2026-09-04","close":1604.0},{"date":"2026-09-07","close":1587.0},{"date":"2026-09-08","close":1645.0},{"date":"2026-09-09","close":1668.0},{"date":"2026-09-10","close":1661.0},{"date":"2026-09-11","close":1608.0},{"date":"2026-09-14","close":1551.0},{"date":"2026-09-15","close":1515.0},{"date":"2026-09-16","close":1518.0},{"date":"2026-09-17","close":1950.0},{"date":"2026-09-18","close":1723.0},{"date":"2026-09-21","close":1850.0},{"date":"2026-09-22","close":2120.0},{"date":"2026-09-23","close":2610.0},{"date":"2026-09-28","close":2935.0},{"date":"2026-09-29","close":3300.0},{"date":"2026-09-30","close":3400.0},{"date":"2026-10-01","close":3620.0},{"date":"2026-10-02","close":3325.0},{"date":"2026-10-06","close":3350.0},{"date":"2026-10-07","close":3400.0},{"date":"2026-10-08","close":3520.0},{"date":"2026-10-12","close":3600.0},{"date":"2026-10-13","close":3690.0},{"date":"2026-10-14","close":3670.0},{"date":"2026-10-15","close":3690.0},{"date":"2026-10-16","close":3735.0},{"date":"2026-10-19","close":3800.0},{"date":"2026-10-20","close":3910.0},{"date":"2026-10-21","close":4015.0},{"date":"2026-10-22","close":4120.0},{"date":"2026-10-23","close":3970.0}],"chart_data":[{"date":"2024-10-23","open":517,"high":524,"low":516,"close":518,"volume":582242,"rsi_14":47.03,"sma_20":535.2,"sma_60":542.52,"sma_120":578.18},{"date":"2024-10-24","open":514,"high":524,"low":513,"close":516,"volume":317128,"rsi_14":47.74,"sma_20":534.7,"sma_60":541.63,"sma_120":577.13},{"date":"2024-10-25","open":517,"high":523,"low":509,"close":511,"volume":384561,"rsi_14":15.5,"sma_20":533.95,"sma_60":540.77,"sma_120":576.08},{"date":"2024-10-28","open":515,"high":517,"low":506,"close":509,"volume":502845,"rsi_14":21.98,"sma_20":533.0,"sma_60":540.2,"sma_120":575.08},{"date":"2024-10-29","open":506,"high":511,"low":503,"close":506,"volume":484964,"rsi_14":21.98,"sma_20":531.8,"sma_60":539.48,"sma_120":574.02},{"date":"2024-10-30","open":506,"high":515,"low":505,"close":505,"volume":451901,"rsi_14":23.53,"sma_20":530.5,"sma_60":538.63,"sma_120":572.93},{"date":"2024-10-31","open":505,"high":511,"low":503,"close":509,"volume":297059,"rsi_14":25.29,"sma_20":529.45,"sma_60":537.97,"sma_120":571.89},{"date":"2024-11-01","open":505,"high":516,"low":505,"close":507,"volume":361718,"rsi_14":26.83,"sma_20":528.55,"sma_60":537.0,"sma_120":570.77},{"date":"2024-11-04","open":508,"high":513,"low":507,"close":509,"volume":204222,"rsi_14":33.8,"sma_20":524.0,"sma_60":536.02,"sma_120":569.66},{"date":"2024-11-05","open":510,"high":513,"low":507,"close":511,"volume":225181,"rsi_14":41.94,"sma_20":521.55,"sma_60":535.28,"sma_120":568.57},{"date":"2024-11-06","open":513,"high":559,"low":506,"close":547,"volume":4833229,"rsi_14":65.26,"sma_20":521.05,"sma_60":535.72,"sma_120":567.75},{"date":"2024-11-07","open":539,"high":590,"low":524,"close":528,"volume":6987207,"rsi_14":57.41,"sma_20":519.95,"sma_60":535.2,"sma_120":566.78},{"date":"2024-11-08","open":532,"high":588,"low":528,"close":564,"volume":6278807,"rsi_14":67.83,"sma_20":520.55,"sma_60":535.07,"sma_120":566.13},{"date":"2024-11-11","open":574,"high":586,"low":546,"close":550,"volume":2261390,"rsi_14":57.14,"sma_20":520.8,"sma_60":534.9,"sma_120":565.35},{"date":"2024-11-12","open":569,"high":593,"low":553,"close":559,"volume":3834298,"rsi_14":64.96,"sma_20":522.15,"sma_60":534.8,"sma_120":564.62},{"date":"2024-11-13","open":550,"high":553,"low":525,"close":528,"volume":1469858,"rsi_14":53.61,"sma_20":522.5,"sma_60":533.9,"sma_120":563.66},{"date":"2024-11-14","open":525,"high":535,"low":511,"close":511,"volume":922682,"rsi_14":50.0,"sma_20":522.15,"sma_60":532.63,"sma_120":562.5},{"date":"2024-11-15","open":507,"high":543,"low":507,"close":528,"volume":1050778,"rsi_14":54.92,"sma_20":522.95,"sma_60":531.68,"sma_120":561.54},{"date":"2024-11-18","open":575,"high":674,"low":568,"close":569,"volume":24677246,"rsi_14":63.64,"sma_20":525.75,"sma_60":531.75,"sma_120":561.02},{"date":"2024-11-19","open":564,"high":585,"low":555,"close":556,"volume":2734116,"rsi_14":60.49,"sma_20":527.05,"sma_60":531.73,"sma_120":560.42},{"date":"2024-11-20","open":556,"high":567,"low":546,"close":546,"volume":1530218,"rsi_14":57.43,"sma_20":528.45,"sma_60":531.4,"sma_120":559.8},{"date":"2024-11-21","open":553,"high":579,"low":535,"close":551,"volume":2200656,"rsi_14":58.73,"sma_20":530.2,"sma_60":531.28,"sma_120":559.23},{"date":"2024-11-22","open":561,"high":573,"low":545,"close":545,"volume":2002023,"rsi_14":57.03,"sma_20":531.9,"sma_60":531.1,"sma_120":558.59},{"date":"2024-11-25","open":546,"high":558,"low":543,"close":555,"volume":919821,"rsi_14":58.33,"sma_20":534.2,"sma_60":531.22,"sma_120":558.08},{"date":"2024-11-26","open":558,"high":600,"low":541,"close":550,"volume":6814571,"rsi_14":50.64,"sma_20":536.4,"sma_60":531.22,"sma_120":557.58},{"date":"2024-11-27","open":550,"high":568,"low":550,"close":558,"volume":1596575,"rsi_14":56.76,"sma_20":539.05,"sma_60":531.45,"sma_120":557.17},{"date":"2024-11-28","open":559,"high":563,"low":543,"close":544,"volume":1130471,"rsi_14":45.0,"sma_20":540.8,"sma_60":531.57,"sma_120":555.79},{"date":"2024-11-29","open":548,"high":553,"low":527,"close":527,"volume":1282477,"rsi_14":44.33,"sma_20":541.8,"sma_60":531.5,"sma_120":554.49},{"date":"2024-12-02","open":527,"high":535,"low":518,"close":522,"volume":629665,"rsi_14":40.7,"sma_20":542.45,"sma_60":531.3,"sma_120":553.41},{"date":"2024-12-03","open":520,"high":541,"low":520,"close":534,"volume":574008,"rsi_14":51.67,"sma_20":543.6,"sma_60":531.27,"sma_120":552.7},{"date":"2024-12-04","open":520,"high":538,"low":517,"close":522,"volume":958761,"rsi_14":53.14,"sma_20":542.35,"sma_60":531.02,"sma_120":551.96},{"date":"2024-12-05","open":524,"high":525,"low":513,"close":514,"volume":692380,"rsi_14":45.78,"sma_20":541.65,"sma_60":530.93,"sma_120":551.17},{"date":"2024-12-06","open":513,"high":517,"low":480,"close":493,"volume":1402602,"rsi_14":23.97,"sma_20":538.1,"sma_60":530.52,"sma_120":550.21},{"date":"2024-12-09","open":489,"high":490,"low":449,"close":449,"volume":1493611,"rsi_14":19.77,"sma_20":533.05,"sma_60":529.6,"sma_120":548.87},{"date":"2024-12-10","open":449,"high":505,"low":449,"close":501,"volume":1301094,"rsi_14":39.73,"sma_20":530.15,"sma_60":529.43,"sma_120":547.98},{"date":"2024-12-11","open":490,"high":524,"low":490,"close":518,"volume":624781,"rsi_14":42.86,"sma_20":529.65,"sma_60":529.52,"sma_120":547.24},{"date":"2024-12-12","open":510,"high":526,"low":507,"close":519,"volume":515356,"rsi_14":44.25,"sma_20":530.05,"sma_60":529.42,"sma_120":546.5},{"date":"2024-12-13","open":512,"high":522,"low":511,"close":520,"volume":367930,"rsi_14":41.94,"sma_20":529.65,"sma_60":529.32,"sma_120":545.77},{"date":"2024-12-16","open":530,"high":531,"low":520,"close":520,"volume":391897,"rsi_14":42.92,"sma_20":527.2,"sma_60":529.23,"sma_120":545.02},{"date":"2024-12-17","open":522,"high":522,"low":515,"close":518,"volume":297999,"rsi_14":40.29,"sma_20":525.3,"sma_60":529.25,"sma_120":544.3},{"date":"2024-12-18","open":518,"high":541,"low":514,"close":523,"volume":956362,"rsi_14":44.67,"sma_20":524.15,"sma_60":529.27,"sma_120":543.75},{"date":"2024-12-19","open":519,"high":519,"low":505,"close":511,"volume":555085,"rsi_14":45.83,"sma_20":522.15,"sma_60":529.02,"sma_120":543.08},{"date":"2024-12-20","open":508,"high":513,"low":503,"close":504,"volume":474141,"rsi_14":45.36,"sma_20":520.1,"sma_60":528.65,"sma_120":542.38},{"date":"2024-12-23","open":520,"high":549,"low":513,"close":533,"volume":2791819,"rsi_14":49.76,"sma_20":519.0,"sma_60":528.73,"sma_120":541.92},{"date":"2024-12-24","open":533,"high":534,"low":518,"close":520,"volume":380361,"rsi_14":49.53,"sma_20":517.5,"sma_60":528.57,"sma_120":541.35},{"date":"2024-12-26","open":519,"high":530,"low":516,"close":516,"volume":477952,"rsi_14":50.48,"sma_20":515.4,"sma_60":528.32,"sma_120":540.75},{"date":"2024-12-27","open":523,"high":523,"low":500,"close":503,"volume":586209,"rsi_14":52.5,"sma_20":513.35,"sma_60":527.87,"sma_120":540.08},{"date":"2024-12-30","open":520,"high":530,"low":511,"close":527,"volume":986978,"rsi_14":71.67,"sma_20":513.35,"sma_60":527.9,"sma_120":539.62},{"date":"2025-01-02","open":527,"high":539,"low":524,"close":528,"volume":493627,"rsi_14":60.47,"sma_20":513.65,"sma_60":526.7,"sma_120":539.27},{"date":"2025-01-03","open":536,"high":536,"low":525,"close":533,"volume":559914,"rsi_14":56.41,"sma_20":513.6,"sma_60":526.25,"sma_120":538.95},{"date":"2025-01-06","open":530,"high":541,"low":525,"close":538,"volume":757712,"rsi_14":57.85,"sma_20":514.4,"sma_60":525.93,"sma_120":538.64},{"date":"2025-01-07","open":540,"high":542,"low":532,"close":532,"volume":749295,"rsi_14":54.76,"sma_20":515.3,"sma_60":525.63,"sma_120":538.27},{"date":"2025-01-08","open":532,"high":535,"low":528,"close":535,"volume":210275,"rsi_14":55.81,"sma_20":517.4,"sma_60":525.35,"sma_120":537.92},{"date":"2025-01-09","open":537,"high":551,"low":531,"close":546,"volume":965933,"rsi_14":60.14,"sma_20":522.25,"sma_60":525.37,"sma_120":537.67},{"date":"2025-01-10","open":543,"high":551,"low":534,"close":536,"volume":439518,"rsi_14":54.55,"sma_20":524.0,"sma_60":525.43,"sma_120":537.38},{"date":"2025-01-13","open":538,"high":546,"low":533,"close":540,"volume":559405,"rsi_14":60.74,"sma_20":525.1,"sma_60":525.75,"sma_120":536.98},{"date":"2025-01-14","open":543,"high":563,"low":542,"close":545,"volume":1031032,"rsi_14":65.41,"sma_20":526.4,"sma_60":526.2,"sma_120":536.52},{"date":"2025-01-15","open":548,"high":557,"low":547,"close":549,"volume":446221,"rsi_14":57.41,"sma_20":527.85,"sma_60":526.82,"sma_120":536.17},{"date":"2025-01-16","open":551,"high":560,"low":549,"close":556,"volume":461163,"rsi_14":67.65,"sma_20":529.65,"sma_60":527.53,"sma_120":535.92},{"date":"2025-01-17","open":556,"high":558,"low":545,"close":556,"volume":610445,"rsi_14":70.41,"sma_20":531.55,"sma_60":527.97,"sma_120":535.7},{"date":"2025-01-20","open":553,"high":582,"low":550,"close":565,"volume":2170920,"rsi_14":82.98,"sma_20":533.65,"sma_60":528.75,"sma_120":535.63},{"date":"2025-01-21","open":565,"high":581,"low":524,"close":540,"volume":2945575,"rsi_14":56.84,"sma_20":535.1,"sma_60":529.15,"sma_120":535.39},{"date":"2025-01-22","open":540,"high":542,"low":519,"close":530,"volume":1158037,"rsi_14":50.96,"sma_20":536.4,"sma_60":529.47,"sma_120":535.12},{"date":"2025-01-23","open":536,"high":536,"low":512,"close":514,"volume":868860,"rsi_14":41.74,"sma_20":535.45,"sma_60":529.55,"sma_120":534.88},{"date":"2025-01-24","open":512,"high":532,"low":512,"close":516,"volume":862993,"rsi_14":40.18,"sma_20":535.25,"sma_60":529.72,"sma_120":534.6},{"date":"2025-01-31","open":514,"high":525,"low":509,"close":510,"volume":418363,"rsi_14":40.18,"sma_20":534.95,"sma_60":529.8,"sma_120":534.22},{"date":"2025-02-03","open":507,"high":535,"low":504,"close":510,"volume":1374873,"rsi_14":38.53,"sma_20":535.3,"sma_60":529.82,"sma_120":533.89},{"date":"2025-02-04","open":519,"high":522,"low":508,"close":515,"volume":285118,"rsi_14":34.95,"sma_20":534.7,"sma_60":529.95,"sma_120":533.48},{"date":"2025-02-05","open":515,"high":526,"low":510,"close":514,"volume":485031,"rsi_14":38.3,"sma_20":534.0,"sma_60":530.03,"sma_120":533.02},{"date":"2025-02-06","open":512,"high":519,"low":512,"close":515,"volume":288966,"rsi_14":36.26,"sma_20":533.1,"sma_60":530.1,"sma_120":532.69},{"date":"2025-02-07","open":512,"high":514,"low":490,"close":502,"volume":745118,"rsi_14":28.28,"sma_20":531.3,"sma_60":529.35,"sma_120":532.53},{"date":"2025-02-10","open":502,"high":506,"low":499,"close":505,"volume":194362,"rsi_14":27.55,"sma_20":529.95,"sma_60":528.97,"sma_120":532.08},{"date":"2025-02-11","open":503,"high":511,"low":501,"close":503,"volume":523062,"rsi_14":21.51,"sma_20":528.35,"sma_60":527.95,"sma_120":531.51},{"date":"2025-02-12","open":502,"high":504,"low":499,"close":500,"volume":237175,"rsi_14":20.83,"sma_20":526.05,"sma_60":527.12,"sma_120":531.01},{"date":"2025-02-13","open":503,"high":508,"low":500,"close":503,"volume":454725,"rsi_14":15.56,"sma_20":524.4,"sma_60":526.18,"sma_120":530.49},{"date":"2025-02-14","open":506,"high":506,"low":501,"close":504,"volume":230920,"rsi_14":22.73,"sma_20":522.6,"sma_60":525.78,"sma_120":529.84},{"date":"2025-02-17","open":507,"high":507,"low":503,"close":505,"volume":298151,"rsi_14":28.07,"sma_20":520.6,"sma_60":525.68,"sma_120":529.16},{"date":"2025-02-18","open":504,"high":511,"low":502,"close":502,"volume":226659,"rsi_14":36.36,"sma_20":518.25,"sma_60":525.25,"sma_120":528.47},{"date":"2025-02-19","open":504,"high":505,"low":501,"close":503,"volume":341130,"rsi_14":34.88,"sma_20":515.6,"sma_60":524.15,"sma_120":527.95},{"date":"2025-02-20","open":503,"high":504,"low":500,"close":503,"volume":469537,"rsi_14":40.54,"sma_20":512.95,"sma_60":523.27,"sma_120":527.5},{"date":"2025-02-21","open":502,"high":504,"low":500,"close":501,"volume":240295,"rsi_14":38.46,"sma_20":509.75,"sma_60":522.52,"sma_120":526.96},{"date":"2025-02-24","open":500,"high":501,"low":497,"close":498,"volume":234094,"rsi_14":27.03,"sma_20":507.65,"sma_60":521.63,"sma_120":526.46},{"date":"2025-02-25","open":499,"high":501,"low":494,"close":496,"volume":232268,"rsi_14":26.32,"sma_20":505.95,"sma_60":520.82,"sma_120":525.96},{"date":"2025-02-26","open":496,"high":502,"low":494,"close":496,"volume":165172,"rsi_14":24.32,"sma_20":505.05,"sma_60":519.83,"sma_120":525.52},{"date":"2025-02-27","open":496,"high":497,"low":492,"close":493,"volume":178237,"rsi_14":33.33,"sma_20":503.9,"sma_60":518.88,"sma_120":525.05},{"date":"2025-02-28","open":493,"high":493,"low":469,"close":475,"volume":862856,"rsi_14":14.29,"sma_20":502.15,"sma_60":517.5,"sma_120":524.48},{"date":"2025-03-04","open":461,"high":482,"low":461,"close":471,"volume":398135,"rsi_14":13.64,"sma_20":500.2,"sma_60":516.28,"sma_120":523.92},{"date":"2025-03-05","open":465,"high":516,"low":465,"close":489,"volume":1842741,"rsi_14":40.68,"sma_20":498.9,"sma_60":515.65,"sma_120":523.58},{"date":"2025-03-06","open":504,"high":504,"low":488,"close":488,"volume":615843,"rsi_14":36.84,"sma_20":497.6,"sma_60":515.08,"sma_120":523.19},{"date":"2025-03-07","open":488,"high":498,"low":484,"close":486,"volume":198674,"rsi_14":34.48,"sma_20":496.15,"sma_60":514.28,"sma_120":522.77},{"date":"2025-03-10","open":486,"high":495,"low":481,"close":482,"volume":161333,"rsi_14":31.15,"sma_20":495.15,"sma_60":513.62,"sma_120":522.32},{"date":"2025-03-11","open":483,"high":489,"low":470,"close":476,"volume":340397,"rsi_14":29.69,"sma_20":493.7,"sma_60":512.98,"sma_120":521.96},{"date":"2025-03-12","open":477,"high":487,"low":472,"close":477,"volume":111759,"rsi_14":29.69,"sma_20":492.4,"sma_60":512.72,"sma_120":521.62},{"date":"2025-03-13","open":480,"high":490,"low":480,"close":485,"volume":127319,"rsi_14":37.5,"sma_20":491.65,"sma_60":513.32,"sma_120":521.46},{"date":"2025-03-14","open":485,"high":489,"low":480,"close":482,"volume":104220,"rsi_14":36.99,"sma_20":490.6,"sma_60":513.0,"sma_120":521.22},{"date":"2025-03-17","open":488,"high":488,"low":476,"close":477,"volume":130197,"rsi_14":36.0,"sma_20":489.25,"sma_60":512.32,"sma_120":520.92},{"date":"2025-03-18","open":478,"high":481,"low":474,"close":476,"volume":111677,"rsi_14":36.49,"sma_20":487.8,"sma_60":511.6,"sma_120":520.51},{"date":"2025-03-19","open":476,"high":479,"low":470,"close":473,"volume":184408,"rsi_14":35.06,"sma_20":486.35,"sma_60":510.82,"sma_120":520.07},{"date":"2025-03-20","open":472,"high":476,"low":460,"close":461,"volume":561335,"rsi_14":31.4,"sma_20":484.25,"sma_60":509.83,"sma_120":519.53},{"date":"2025-03-21","open":462,"high":465,"low":456,"close":459,"volume":276310,"rsi_14":38.57,"sma_20":482.05,"sma_60":508.85,"sma_120":519.05},{"date":"2025-03-24","open":461,"high":474,"low":458,"close":466,"volume":192766,"rsi_14":46.58,"sma_20":480.3,"sma_60":507.9,"sma_120":518.58},{"date":"2025-03-25","open":463,"high":469,"low":460,"close":463,"volume":210802,"rsi_14":27.59,"sma_20":478.55,"sma_60":507.1,"sma_120":518.06},{"date":"2025-03-26","open":450,"high":465,"low":448,"close":460,"volume":815579,"rsi_14":26.67,"sma_20":476.75,"sma_60":506.37,"sma_120":517.51},{"date":"2025-03-27","open":448,"high":458,"low":440,"close":447,"volume":405283,"rsi_14":22.54,"sma_20":474.3,"sma_60":504.93,"sma_120":516.83},{"date":"2025-03-28","open":447,"high":461,"low":445,"close":454,"volume":251427,"rsi_14":31.08,"sma_20":472.35,"sma_60":503.83,"sma_120":516.2},{"date":"2025-03-31","open":450,"high":470,"low":448,"close":448,"volume":332530,"rsi_14":31.08,"sma_20":471.0,"sma_60":502.7,"sma_120":515.51},{"date":"2025-04-01","open":450,"high":458,"low":445,"close":454,"volume":363478,"rsi_14":35.44,"sma_20":470.15,"sma_60":501.88,"sma_120":514.88},{"date":"2025-04-02","open":451,"high":459,"low":449,"close":451,"volume":137232,"rsi_14":27.03,"sma_20":468.25,"sma_60":500.62,"sma_120":514.26},{"date":"2025-04-03","open":451,"high":454,"low":440,"close":446,"volume":509010,"rsi_14":26.32,"sma_20":466.15,"sma_60":499.25,"sma_120":512.98},{"date":"2025-04-04","open":445,"high":452,"low":438,"close":448,"volume":314530,"rsi_14":30.14,"sma_20":464.25,"sma_60":497.83,"sma_120":512.04},{"date":"2025-04-07","open":447,"high":447,"low":420,"close":422,"volume":517568,"rsi_14":22.45,"sma_20":461.25,"sma_60":495.9,"sma_120":510.92},{"date":"2025-04-08","open":424,"high":430,"low":420,"close":424,"volume":293055,"rsi_14":24.74,"sma_20":458.65,"sma_60":494.1,"sma_120":509.87},{"date":"2025-04-09","open":424,"high":441,"low":420,"close":432,"volume":307541,"rsi_14":34.41,"sma_20":456.4,"sma_60":492.38,"sma_120":508.87},{"date":"2025-04-10","open":440,"high":443,"low":430,"close":441,"volume":160777,"rsi_14":41.0,"sma_20":454.2,"sma_60":490.63,"sma_120":508.0},{"date":"2025-04-11","open":440,"high":444,"low":436,"close":442,"volume":177695,"rsi_14":37.23,"sma_20":452.2,"sma_60":489.07,"sma_120":507.25},{"date":"2025-04-14","open":442,"high":452,"low":442,"close":452,"volume":208542,"rsi_14":44.55,"sma_20":450.95,"sma_60":487.6,"sma_120":506.68},{"date":"2025-04-15","open":452,"high":456,"low":449,"close":453,"volume":123749,"rsi_14":46.46,"sma_20":449.8,"sma_60":486.07,"sma_120":506.13},{"date":"2025-04-16","open":453,"high":463,"low":450,"close":456,"volume":151917,"rsi_14":55.06,"sma_20":448.95,"sma_60":484.52,"sma_120":505.67},{"date":"2025-04-17","open":451,"high":460,"low":450,"close":454,"volume":114249,"rsi_14":50.0,"sma_20":448.6,"sma_60":482.82,"sma_120":505.18},{"date":"2025-04-18","open":452,"high":466,"low":447,"close":454,"volume":259348,"rsi_14":53.85,"sma_20":448.35,"sma_60":481.12,"sma_120":504.54},{"date":"2025-04-21","open":455,"high":459,"low":451,"close":456,"volume":94738,"rsi_14":51.35,"sma_20":447.85,"sma_60":479.3,"sma_120":504.02},{"date":"2025-04-22","open":456,"high":460,"low":451,"close":456,"volume":257312,"rsi_14":53.52,"sma_20":447.5,"sma_60":477.9,"sma_120":503.52},{"date":"2025-04-23","open":456,"high":470,"low":449,"close":456,"volume":562689,"rsi_14":57.58,"sma_20":447.3,"sma_60":476.67,"sma_120":503.07},{"date":"2025-04-24","open":459,"high":468,"low":454,"close":455,"volume":103582,"rsi_14":55.38,"sma_20":447.7,"sma_60":475.68,"sma_120":502.62},{"date":"2025-04-25","open":462,"high":464,"low":455,"close":458,"volume":146893,"rsi_14":92.86,"sma_20":447.9,"sma_60":474.72,"sma_120":502.22},{"date":"2025-04-28","open":458,"high":463,"low":450,"close":456,"volume":142126,"rsi_14":88.1,"sma_20":448.3,"sma_60":473.82,"sma_120":501.81},{"date":"2025-04-29","open":460,"high":460,"low":455,"close":458,"volume":148058,"rsi_14":86.11,"sma_20":448.5,"sma_60":472.95,"sma_120":501.38},{"date":"2025-04-30","open":467,"high":467,"low":450,"close":451,"volume":217290,"rsi_14":64.71,"sma_20":448.5,"sma_60":471.88,"sma_120":500.92},{"date":"2025-05-02","open":451,"high":454,"low":448,"close":451,"volume":104999,"rsi_14":63.64,"sma_20":448.75,"sma_60":470.83,"sma_120":500.43},{"date":"2025-05-07","open":451,"high":454,"low":448,"close":450,"volume":76693,"rsi_14":45.83,"sma_20":448.85,"sma_60":469.75,"sma_120":499.93},{"date":"2025-05-08","open":450,"high":454,"low":446,"close":454,"volume":130894,"rsi_14":51.85,"sma_20":450.45,"sma_60":468.95,"sma_120":499.15},{"date":"2025-05-09","open":452,"high":452,"low":445,"close":446,"volume":258770,"rsi_14":34.38,"sma_20":451.55,"sma_60":467.97,"sma_120":498.47},{"date":"2025-05-12","open":447,"high":454,"low":447,"close":449,"volume":199048,"rsi_14":42.42,"sma_20":452.4,"sma_60":467.07,"sma_120":497.51},{"date":"2025-05-13","open":453,"high":453,"low":448,"close":451,"volume":177252,"rsi_14":45.71,"sma_20":452.9,"sma_60":466.25,"sma_120":496.68},{"date":"2025-05-14","open":451,"high":455,"low":447,"close":454,"volume":197130,"rsi_14":47.22,"sma_20":453.5,"sma_60":465.43,"sma_120":495.81},{"date":"2025-05-15","open":454,"high":455,"low":451,"close":454,"volume":68967,"rsi_14":47.22,"sma_20":453.6,"sma_60":464.6,"sma_120":495.19},{"date":"2025-05-16","open":455,"high":455,"low":435,"close":441,"volume":453669,"rsi_14":34.69,"sma_20":453.0,"sma_60":463.53,"sma_120":494.61},{"date":"2025-05-19","open":444,"high":446,"low":433,"close":438,"volume":268002,"rsi_14":33.33,"sma_20":452.1,"sma_60":462.47,"sma_120":493.86},{"date":"2025-05-20","open":433,"high":439,"low":433,"close":435,"volume":179266,"rsi_14":27.45,"sma_20":451.15,"sma_60":461.33,"sma_120":492.74},{"date":"2025-05-21","open":433,"high":442,"low":433,"close":442,"volume":124779,"rsi_14":37.5,"sma_20":450.55,"sma_60":460.32,"sma_120":491.79},{"date":"2025-05-22","open":440,"high":443,"low":438,"close":443,"volume":99025,"rsi_14":36.36,"sma_20":449.9,"sma_60":459.35,"sma_120":490.93},{"date":"2025-05-23","open":439,"high":449,"low":438,"close":444,"volume":186531,"rsi_14":42.86,"sma_20":449.3,"sma_60":458.45,"sma_120":490.04},{"date":"2025-05-26","open":444,"high":448,"low":437,"close":440,"volume":198161,"rsi_14":39.62,"sma_20":448.5,"sma_60":457.52,"sma_120":489.17},{"date":"2025-05-27","open":440,"high":444,"low":437,"close":438,"volume":166907,"rsi_14":38.89,"sma_20":447.65,"sma_60":456.55,"sma_120":488.19},{"date":"2025-05-28","open":438,"high":445,"low":438,"close":444,"volume":186071,"rsi_14":41.07,"sma_20":446.95,"sma_60":455.73,"sma_120":487.31},{"date":"2025-05-29","open":440,"high":445,"low":440,"close":442,"volume":196380,"rsi_14":46.0,"sma_20":446.25,"sma_60":455.18,"sma_120":486.34},{"date":"2025-05-30","open":442,"high":446,"low":439,"close":444,"volume":213500,"rsi_14":44.9,"sma_20":445.55,"sma_60":454.73,"sma_120":485.51},{"date":"2025-06-02","open":444,"high":445,"low":435,"close":435,"volume":380117,"rsi_14":35.71,"sma_20":444.75,"sma_60":453.83,"sma_120":484.74},{"date":"2025-06-04","open":439,"high":443,"low":436,"close":441,"volume":147436,"rsi_14":38.98,"sma_20":444.25,"sma_60":453.05,"sma_120":484.07},{"date":"2025-06-05","open":438,"high":443,"low":438,"close":441,"volume":171023,"rsi_14":38.98,"sma_20":443.8,"sma_60":452.3,"sma_120":483.29},{"date":"2025-06-09","open":442,"high":445,"low":439,"close":444,"volume":349568,"rsi_14":53.06,"sma_20":443.3,"sma_60":451.67,"sma_120":482.64},{"date":"2025-06-10","open":445,"high":445,"low":441,"close":444,"volume":244470,"rsi_14":56.52,"sma_20":443.2,"sma_60":451.13,"sma_120":482.06},{"date":"2025-06-11","open":444,"high":452,"low":444,"close":448,"volume":277711,"rsi_14":63.83,"sma_20":443.15,"sma_60":450.65,"sma_120":481.68},{"date":"2025-06-12","open":460,"high":463,"low":451,"close":457,"volume":465861,"rsi_14":65.31,"sma_20":443.45,"sma_60":450.18,"sma_120":481.75},{"date":"2025-06-13","open":457,"high":548,"low":457,"close":521,"volume":27125935,"rsi_14":84.82,"sma_20":446.8,"sma_60":450.83,"sma_120":481.92},{"date":"2025-06-16","open":536,"high":565,"low":483,"close":494,"volume":6869871,"rsi_14":68.12,"sma_20":448.8,"sma_60":451.12,"sma_120":481.72},{"date":"2025-06-17","open":481,"high":493,"low":465,"close":470,"volume":2364867,"rsi_14":59.49,"sma_20":450.25,"sma_60":451.02,"sma_120":481.31},{"date":"2025-06-18","open":478,"high":482,"low":470,"close":477,"volume":961368,"rsi_14":61.96,"sma_20":452.2,"sma_60":451.08,"sma_120":480.95},{"date":"2025-06-19","open":475,"high":480,"low":465,"close":474,"volume":957956,"rsi_14":59.38,"sma_20":454.15,"sma_60":451.3,"sma_120":480.57},{"date":"2025-06-20","open":468,"high":479,"low":462,"close":479,"volume":813827,"rsi_14":61.35,"sma_20":456.0,"sma_60":451.63,"sma_120":480.24},{"date":"2025-06-23","open":524,"high":580,"low":485,"close":485,"volume":18986386,"rsi_14":62.28,"sma_20":458.1,"sma_60":451.95,"sma_120":479.93},{"date":"2025-06-24","open":452,"high":469,"low":448,"close":456,"volume":3574490,"rsi_14":55.61,"sma_20":458.7,"sma_60":451.83,"sma_120":479.47},{"date":"2025-06-25","open":464,"high":466,"low":451,"close":464,"volume":2057419,"rsi_14":56.08,"sma_20":459.9,"sma_60":451.9,"sma_120":479.13},{"date":"2025-06-26","open":459,"high":473,"low":452,"close":463,"volume":728017,"rsi_14":55.79,"sma_20":461.15,"sma_60":452.17,"sma_120":478.55},{"date":"2025-06-27","open":463,"high":465,"low":455,"close":459,"volume":322095,"rsi_14":53.93,"sma_20":461.9,"sma_60":452.25,"sma_120":478.04},{"date":"2025-06-30","open":460,"high":462,"low":450,"close":458,"volume":728539,"rsi_14":53.65,"sma_20":462.7,"sma_60":452.42,"sma_120":477.56},{"date":"2025-07-01","open":458,"high":464,"low":455,"close":464,"volume":392608,"rsi_14":54.12,"sma_20":463.7,"sma_60":452.58,"sma_120":477.23},{"date":"2025-07-02","open":465,"high":479,"low":461,"close":474,"volume":549611,"rsi_14":54.36,"sma_20":465.65,"sma_60":452.97,"sma_120":476.79},{"date":"2025-07-03","open":476,"high":485,"low":470,"close":483,"volume":667351,"rsi_14":36.43,"sma_20":467.75,"sma_60":453.58,"sma_120":476.42},{"date":"2025-07-04","open":483,"high":485,"low":476,"close":484,"volume":304349,"rsi_14":45.61,"sma_20":469.9,"sma_60":454.18,"sma_120":476.01},{"date":"2025-07-07","open":483,"high":483,"low":466,"close":470,"volume":318382,"rsi_14":50.0,"sma_20":471.2,"sma_60":454.98,"sma_120":475.44},{"date":"2025-07-08","open":469,"high":482,"low":467,"close":480,"volume":260269,"rsi_14":51.4,"sma_20":473.0,"sma_60":455.92,"sma_120":475.01},{"date":"2025-07-09","open":482,"high":482,"low":472,"close":480,"volume":267264,"rsi_14":52.88,"sma_20":474.6,"sma_60":456.72,"sma_120":474.55},{"date":"2025-07-10","open":480,"high":481,"low":474,"close":479,"volume":172529,"rsi_14":50.0,"sma_20":475.7,"sma_60":457.35,"sma_120":473.99},{"date":"2025-07-11","open":479,"high":482,"low":467,"close":472,"volume":287988,"rsi_14":43.56,"sma_20":473.25,"sma_60":457.85,"sma_120":473.46},{"date":"2025-07-14","open":473,"high":481,"low":470,"close":477,"volume":203089,"rsi_14":63.64,"sma_20":472.4,"sma_60":458.27,"sma_120":472.93},{"date":"2025-07-15","open":480,"high":480,"low":470,"close":477,"volume":123674,"rsi_14":59.42,"sma_20":472.75,"sma_60":458.67,"sma_120":472.37},{"date":"2025-07-16","open":477,"high":480,"low":468,"close":472,"volume":132762,"rsi_14":56.16,"sma_20":472.5,"sma_60":458.93,"sma_120":471.73},{"date":"2025-07-17","open":471,"high":472,"low":465,"close":467,"volume":204049,"rsi_14":55.41,"sma_20":472.15,"sma_60":459.15,"sma_120":470.98},{"date":"2025-07-18","open":467,"high":472,"low":463,"close":471,"volume":138175,"rsi_14":58.44,"sma_20":471.75,"sma_60":459.43,"sma_120":470.27},{"date":"2025-07-21","open":471,"high":475,"low":465,"close":474,"volume":162763,"rsi_14":56.76,"sma_20":471.2,"sma_60":459.73,"sma_120":469.52},{"date":"2025-07-22","open":475,"high":482,"low":472,"close":480,"volume":310743,"rsi_14":54.29,"sma_20":472.4,"sma_60":460.13,"sma_120":469.02},{"date":"2025-07-23","open":479,"high":480,"low":472,"close":476,"volume":391641,"rsi_14":44.62,"sma_20":473.0,"sma_60":460.47,"sma_120":468.57},{"date":"2025-07-24","open":476,"high":490,"low":472,"close":474,"volume":335443,"rsi_14":42.42,"sma_20":473.55,"sma_60":460.78,"sma_120":468.23},{"date":"2025-07-25","open":474,"high":478,"low":467,"close":472,"volume":228069,"rsi_14":51.85,"sma_20":474.2,"sma_60":461.02,"sma_120":467.87},{"date":"2025-07-28","open":472,"high":472,"low":457,"close":460,"volume":285985,"rsi_14":32.14,"sma_20":474.3,"sma_60":461.08,"sma_120":467.45},{"date":"2025-07-29","open":460,"high":464,"low":457,"close":463,"volume":121219,"rsi_14":35.59,"sma_20":474.25,"sma_60":461.17,"sma_120":467.06},{"date":"2025-07-30","open":464,"high":507,"low":464,"close":470,"volume":1062325,"rsi_14":43.08,"sma_20":474.05,"sma_60":461.48,"sma_120":466.68},{"date":"2025-07-31","open":477,"high":482,"low":466,"close":478,"volume":466072,"rsi_14":54.55,"sma_20":473.8,"sma_60":461.93,"sma_120":466.38},{"date":"2025-08-01","open":478,"high":480,"low":456,"close":459,"volume":516548,"rsi_14":38.75,"sma_20":472.55,"sma_60":462.08,"sma_120":465.92},{"date":"2025-08-04","open":459,"high":459,"low":440,"close":454,"volume":293578,"rsi_14":36.47,"sma_20":471.75,"sma_60":462.08,"sma_120":465.52},{"date":"2025-08-05","open":451,"high":460,"low":451,"close":458,"volume":160179,"rsi_14":41.67,"sma_20":470.65,"sma_60":462.28,"sma_120":465.12},{"date":"2025-08-06","open":457,"high":462,"low":451,"close":460,"volume":172158,"rsi_14":45.68,"sma_20":469.65,"sma_60":462.47,"sma_120":464.77},{"date":"2025-08-07","open":457,"high":465,"low":455,"close":458,"volume":210368,"rsi_14":41.77,"sma_20":468.6,"sma_60":462.58,"sma_120":464.42},{"date":"2025-08-08","open":463,"high":480,"low":458,"close":462,"volume":216093,"rsi_14":42.5,"sma_20":468.1,"sma_60":462.72,"sma_120":464.07},{"date":"2025-08-11","open":458,"high":460,"low":455,"close":455,"volume":153893,"rsi_14":34.57,"sma_20":467.0,"sma_60":462.73,"sma_120":463.67},{"date":"2025-08-12","open":455,"high":456,"low":451,"close":452,"volume":126628,"rsi_14":35.0,"sma_20":465.75,"sma_60":462.92,"sma_120":463.23},{"date":"2025-08-13","open":452,"high":456,"low":451,"close":455,"volume":296056,"rsi_14":38.27,"sma_20":464.9,"sma_60":463.2,"sma_120":462.83},{"date":"2025-08-14","open":455,"high":457,"low":451,"close":454,"volume":119342,"rsi_14":38.75,"sma_20":464.25,"sma_60":463.52,"sma_120":462.43},{"date":"2025-08-18","open":450,"high":457,"low":447,"close":448,"volume":187019,"rsi_14":41.89,"sma_20":463.1,"sma_60":463.62,"sma_120":461.97},{"date":"2025-08-19","open":443,"high":450,"low":439,"close":440,"volume":303947,"rsi_14":35.44,"sma_20":461.4,"sma_60":463.57,"sma_120":461.46},{"date":"2025-08-20","open":432,"high":440,"low":427,"close":428,"volume":483558,"rsi_14":25.0,"sma_20":458.8,"sma_60":463.3,"sma_120":460.88},{"date":"2025-08-21","open":430,"high":447,"low":430,"close":444,"volume":463656,"rsi_14":31.52,"sma_20":457.2,"sma_60":463.37,"sma_120":460.44},{"date":"2025-08-22","open":440,"high":446,"low":439,"close":441,"volume":66071,"rsi_14":38.16,"sma_20":455.55,"sma_60":463.42,"sma_120":459.98},{"date":"2025-08-25","open":441,"high":446,"low":441,"close":445,"volume":162895,"rsi_14":44.0,"sma_20":454.2,"sma_60":463.43,"sma_120":459.58},{"date":"2025-08-26","open":445,"high":446,"low":434,"close":441,"volume":124521,"rsi_14":38.67,"sma_20":453.25,"sma_60":463.42,"sma_120":459.3},{"date":"2025-08-27","open":441,"high":441,"low":437,"close":439,"volume":47072,"rsi_14":36.0,"sma_20":452.05,"sma_60":463.33,"sma_120":459.03},{"date":"2025-08-28","open":439,"high":441,"low":436,"close":439,"volume":77585,"rsi_14":36.99,"sma_20":450.5,"sma_60":463.4,"sma_120":458.62},{"date":"2025-08-29","open":439,"high":442,"low":435,"close":438,"volume":59081,"rsi_14":32.86,"sma_20":448.5,"sma_60":463.35,"sma_120":458.2},{"date":"2025-09-01","open":438,"high":440,"low":429,"close":436,"volume":147278,"rsi_14":35.38,"sma_20":447.35,"sma_60":463.27,"sma_120":457.78},{"date":"2025-09-02","open":436,"high":440,"low":435,"close":439,"volume":81706,"rsi_14":40.0,"sma_20":446.6,"sma_60":463.18,"sma_120":457.43},{"date":"2025-09-03","open":440,"high":440,"low":436,"close":439,"volume":136815,"rsi_14":37.1,"sma_20":445.65,"sma_60":463.1,"sma_120":457.12},{"date":"2025-09-04","open":440,"high":441,"low":437,"close":438,"volume":89888,"rsi_14":37.1,"sma_20":444.55,"sma_60":462.93,"sma_120":456.79},{"date":"2025-09-05","open":441,"high":442,"low":437,"close":439,"volume":69687,"rsi_14":42.11,"sma_20":443.6,"sma_60":462.63,"sma_120":456.41},{"date":"2025-09-08","open":439,"high":440,"low":428,"close":432,"volume":400650,"rsi_14":42.86,"sma_20":442.1,"sma_60":461.15,"sma_120":455.99},{"date":"2025-09-09","open":432,"high":438,"low":432,"close":433,"volume":189967,"rsi_14":55.56,"sma_20":441.0,"sma_60":460.13,"sma_120":455.62},{"date":"2025-09-10","open":436,"high":436,"low":432,"close":434,"volume":140041,"rsi_14":33.33,"sma_20":440.1,"sma_60":459.53,"sma_120":455.27},{"date":"2025-09-11","open":434,"high":435,"low":433,"close":434,"volume":79740,"rsi_14":37.04,"sma_20":439.05,"sma_60":458.82,"sma_120":454.95},{"date":"2025-09-12","open":434,"high":436,"low":433,"close":434,"volume":88940,"rsi_14":26.09,"sma_20":438.05,"sma_60":458.15,"sma_120":454.73},{"date":"2025-09-15","open":436,"high":436,"low":429,"close":431,"volume":146433,"rsi_14":27.27,"sma_20":437.2,"sma_60":457.35,"sma_120":454.49},{"date":"2025-09-16","open":433,"high":433,"low":426,"close":427,"volume":220943,"rsi_14":25.0,"sma_20":436.55,"sma_60":456.38,"sma_120":454.17},{"date":"2025-09-17","open":433,"high":436,"low":426,"close":429,"volume":295659,"rsi_14":30.77,"sma_20":436.6,"sma_60":455.93,"sma_120":453.88},{"date":"2025-09-18","open":427,"high":432,"low":427,"close":432,"volume":242375,"rsi_14":39.29,"sma_20":436.0,"sma_60":455.4,"sma_120":453.65},{"date":"2025-09-19","open":432,"high":437,"low":425,"close":427,"volume":318284,"rsi_14":35.48,"sma_20":435.3,"sma_60":454.8,"sma_120":453.48},{"date":"2025-09-22","open":428,"high":429,"low":421,"close":424,"volume":298153,"rsi_14":25.81,"sma_20":434.25,"sma_60":454.22,"sma_120":453.23},{"date":"2025-09-23","open":424,"high":424,"low":418,"close":422,"volume":205480,"rsi_14":24.24,"sma_20":433.3,"sma_60":453.62,"sma_120":453.02},{"date":"2025-09-24","open":419,"high":424,"low":415,"close":416,"volume":251139,"rsi_14":21.05,"sma_20":432.15,"sma_60":452.82,"sma_120":452.7},{"date":"2025-09-25","open":416,"high":416,"low":402,"close":403,"volume":948815,"rsi_14":14.0,"sma_20":430.35,"sma_60":451.63,"sma_120":452.3},{"date":"2025-09-26","open":403,"high":406,"low":399,"close":400,"volume":437150,"rsi_14":15.22,"sma_20":428.45,"sma_60":450.25,"sma_120":451.92},{"date":"2025-09-29","open":400,"high":406,"low":398,"close":401,"volume":224631,"rsi_14":15.22,"sma_20":426.7,"sma_60":448.87,"sma_120":451.52},{"date":"2025-09-30","open":402,"high":405,"low":394,"close":394,"volume":421415,"rsi_14":11.54,"sma_20":424.45,"sma_60":447.6,"sma_120":451.29},{"date":"2025-10-01","open":390,"high":402,"low":390,"close":400,"volume":447388,"rsi_14":20.69,"sma_20":422.5,"sma_60":446.27,"sma_120":451.09},{"date":"2025-10-02","open":407,"high":407,"low":398,"close":402,"volume":237500,"rsi_14":23.33,"sma_20":420.7,"sma_60":444.97,"sma_120":450.84},{"date":"2025-10-10","open":402,"high":410,"low":396,"close":399,"volume":228726,"rsi_14":23.33,"sma_20":418.7,"sma_60":443.63,"sma_120":450.49},{"date":"2025-10-13","open":398,"high":398,"low":390,"close":396,"volume":1335540,"rsi_14":23.73,"sma_20":416.9,"sma_60":442.37,"sma_120":450.11},{"date":"2025-10-14","open":406,"high":446,"low":394,"close":395,"volume":3064563,"rsi_14":20.69,"sma_20":415.0,"sma_60":441.0,"sma_120":449.63},{"date":"2025-10-15","open":395,"high":401,"low":395,"close":396,"volume":290039,"rsi_14":17.86,"sma_20":413.1,"sma_60":439.65,"sma_120":449.16},{"date":"2025-10-16","open":396,"high":399,"low":394,"close":397,"volume":344062,"rsi_14":21.15,"sma_20":411.25,"sma_60":438.4,"sma_120":448.67},{"date":"2025-10-17","open":397,"high":397,"low":393,"close":394,"volume":213702,"rsi_14":21.15,"sma_20":409.25,"sma_60":437.18,"sma_120":448.17},{"date":"2025-10-20","open":394,"high":395,"low":388,"close":390,"volume":261135,"rsi_14":20.37,"sma_20":407.2,"sma_60":435.83,"sma_120":447.63},{"date":"2025-10-21","open":390,"high":393,"low":387,"close":389,"volume":439215,"rsi_14":22.45,"sma_20":405.3,"sma_60":434.42,"sma_120":447.07},{"date":"2025-10-22","open":389,"high":393,"low":387,"close":392,"volume":542204,"rsi_14":35.9,"sma_20":403.45,"sma_60":432.95,"sma_120":446.54},{"date":"2025-10-23","open":398,"high":403,"low":392,"close":393,"volume":455066,"rsi_14":40.54,"sma_20":401.5,"sma_60":431.57,"sma_120":446.02},{"date":"2025-10-24","open":394,"high":395,"low":391,"close":392,"volume":334748,"rsi_14":37.84,"sma_20":399.75,"sma_60":430.2,"sma_120":445.49},{"date":"2025-10-27","open":392,"high":394,"low":388,"close":390,"volume":385924,"rsi_14":43.75,"sma_20":398.05,"sma_60":428.83,"sma_120":444.93},{"date":"2025-10-28","open":390,"high":393,"low":389,"close":391,"volume":142122,"rsi_14":33.33,"sma_20":396.5,"sma_60":427.68,"sma_120":444.38},{"date":"2025-10-29","open":393,"high":393,"low":383,"close":387,"volume":389498,"rsi_14":24.14,"sma_20":395.05,"sma_60":426.42,"sma_120":443.79},{"date":"2025-10-30","open":387,"high":387,"low":371,"close":374,"volume":708053,"rsi_14":17.95,"sma_20":393.6,"sma_60":424.82,"sma_120":443.15},{"date":"2025-10-31","open":374,"high":376,"low":362,"close":366,"volume":730906,"rsi_14":15.91,"sma_20":391.9,"sma_60":422.95,"sma_120":442.44},{"date":"2025-11-03","open":367,"high":371,"low":362,"close":363,"volume":275675,"rsi_14":15.22,"sma_20":390.0,"sma_60":421.35,"sma_120":441.72},{"date":"2025-11-04","open":362,"high":372,"low":357,"close":367,"volume":653459,"rsi_14":20.41,"sma_20":388.65,"sma_60":419.9,"sma_120":440.99},{"date":"2025-11-05","open":366,"high":373,"low":354,"close":368,"volume":423290,"rsi_14":20.41,"sma_20":387.05,"sma_60":418.4,"sma_120":440.34},{"date":"2025-11-06","open":365,"high":373,"low":365,"close":371,"volume":195510,"rsi_14":26.53,"sma_20":385.5,"sma_60":416.92,"sma_120":439.69},{"date":"2025-11-07","open":372,"high":376,"low":365,"close":371,"volume":356034,"rsi_14":28.89,"sma_20":384.1,"sma_60":415.47,"sma_120":439.02},{"date":"2025-11-10","open":371,"high":376,"low":367,"close":376,"volume":443511,"rsi_14":36.73,"sma_20":383.1,"sma_60":414.03,"sma_120":438.38},{"date":"2025-11-11","open":378,"high":378,"low":366,"close":367,"volume":367684,"rsi_14":27.27,"sma_20":381.7,"sma_60":412.57,"sma_120":437.65},{"date":"2025-11-12","open":367,"high":403,"low":367,"close":389,"volume":1189873,"rsi_14":47.37,"sma_20":381.35,"sma_60":411.52,"sma_120":437.22},{"date":"2025-11-13","open":389,"high":400,"low":383,"close":392,"volume":247486,"rsi_14":50.0,"sma_20":381.1,"sma_60":410.47,"sma_120":436.83},{"date":"2025-11-14","open":392,"high":392,"low":359,"close":375,"volume":738267,"rsi_14":41.94,"sma_20":380.15,"sma_60":409.15,"sma_120":436.33},{"date":"2025-11-17","open":376,"high":380,"low":369,"close":372,"volume":149292,"rsi_14":40.0,"sma_20":379.25,"sma_60":407.88,"sma_120":435.75},{"date":"2025-11-18","open":368,"high":371,"low":360,"close":363,"volume":285588,"rsi_14":38.0,"sma_20":377.95,"sma_60":406.6,"sma_120":435.08},{"date":"2025-11-19","open":360,"high":366,"low":355,"close":357,"volume":285053,"rsi_14":40.86,"sma_20":376.2,"sma_60":405.42,"sma_120":434.36},{"date":"2025-11-20","open":357,"high":374,"low":357,"close":373,"volume":327325,"rsi_14":53.47,"sma_20":375.2,"sma_60":404.23,"sma_120":433.8},{"date":"2025-11-21","open":369,"high":384,"low":360,"close":376,"volume":418248,"rsi_14":56.44,"sma_20":374.4,"sma_60":403.15,"sma_120":433.28},{"date":"2025-11-24","open":376,"high":383,"low":374,"close":381,"volume":297169,"rsi_14":56.86,"sma_20":373.95,"sma_60":402.08,"sma_120":432.76},{"date":"2025-11-25","open":382,"high":386,"low":379,"close":384,"volume":341667,"rsi_14":57.69,"sma_20":373.6,"sma_60":401.13,"sma_120":432.27},{"date":"2025-11-26","open":383,"high":395,"low":381,"close":391,"volume":380080,"rsi_14":59.26,"sma_20":373.8,"sma_60":400.33,"sma_120":431.83},{"date":"2025-11-27","open":391,"high":396,"low":383,"close":391,"volume":212328,"rsi_14":59.26,"sma_20":374.65,"sma_60":399.53,"sma_120":431.47},{"date":"2025-11-28","open":391,"high":395,"low":388,"close":390,"volume":155748,"rsi_14":56.73,"sma_20":375.85,"sma_60":398.73,"sma_120":431.04},{"date":"2026-01-16","open":368,"high":369,"low":360,"close":361,"volume":259907,"rsi_14":47.58,"sma_20":375.75,"sma_60":397.48,"sma_120":430.38},{"date":"2026-01-30","open":366,"high":368,"low":362,"close":365,"volume":323204,"rsi_14":38.68,"sma_20":375.65,"sma_60":396.25,"sma_120":429.72},{"date":"2026-02-02","open":365,"high":366,"low":360,"close":361,"volume":223969,"rsi_14":35.51,"sma_20":375.3,"sma_60":394.95,"sma_120":429.02},{"date":"2026-02-03","open":358,"high":364,"low":356,"close":358,"volume":377335,"rsi_14":40.86,"sma_20":374.65,"sma_60":393.62,"sma_120":428.27},{"date":"2026-02-04","open":360,"high":360,"low":351,"close":357,"volume":608166,"rsi_14":34.91,"sma_20":375.25,"sma_60":396.12,"sma_120":429.65},{"date":"2026-02-05","open":357,"high":359,"low":351,"close":354,"volume":534907,"rsi_14":32.08,"sma_20":374.55,"sma_60":394.7,"sma_120":428.9},{"date":"2026-02-06","open":353,"high":354,"low":348,"close":352,"volume":500338,"rsi_14":37.36,"sma_20":373.6,"sma_60":393.27,"sma_120":428.1},{"date":"2026-02-09","open":351,"high":356,"low":349,"close":351,"volume":531773,"rsi_14":8.09,"sma_20":357.67,"sma_60":390.26,"sma_120":427.22},{"date":"2026-02-10","open":352,"high":354,"low":350,"close":353,"volume":355568,"rsi_14":43.9,"sma_20":371.45,"sma_60":390.48,"sma_120":425.82},{"date":"2026-02-11","open":354,"high":355,"low":347,"close":352,"volume":342204,"rsi_14":46.75,"sma_20":370.7,"sma_60":389.13,"sma_120":424.63},{"date":"2026-02-12","open":352,"high":426,"low":349,"close":383,"volume":8447660,"rsi_14":55.43,"sma_20":370.4,"sma_60":388.28,"sma_120":423.91},{"date":"2026-02-13","open":383,"high":464,"low":383,"close":418,"volume":9944121,"rsi_14":66.94,"sma_20":371.7,"sma_60":388.02,"sma_120":423.42},{"date":"2026-02-19","open":424,"high":424,"low":398,"close":402,"volume":4080039,"rsi_14":57.78,"sma_20":373.05,"sma_60":387.48,"sma_120":422.82},{"date":"2026-02-20","open":402,"high":433,"low":399,"close":401,"volume":4411108,"rsi_14":56.39,"sma_20":374.5,"sma_60":386.98,"sma_120":422.17},{"date":"2026-02-23","open":3990,"high":4170,"low":3890,"close":3990,"volume":215193,"rsi_14":53.12,"sma_20":376.3,"sma_60":386.52,"sma_120":421.45},{"date":"2026-02-24","open":4000,"high":4040,"low":3920,"close":3920,"volume":114405,"rsi_14":50.37,"sma_20":378.05,"sma_60":385.9,"sma_120":420.92},{"date":"2026-02-25","open":3920,"high":3930,"low":3820,"close":3860,"volume":141803,"rsi_14":95.86,"sma_20":905.5,"sma_60":558.53,"sma_120":506.07},{"date":"2026-02-26","open":3880,"high":3910,"low":3730,"close":3870,"volume":137242,"rsi_14":61.61,"sma_20":379.25,"sma_60":384.47,"sma_120":419.63},{"date":"2026-02-27","open":3870,"high":3870,"low":3710,"close":3720,"volume":103004,"rsi_14":92.34,"sma_20":1245.9,"sma_60":671.38,"sma_120":561.51},{"date":"2026-03-03","open":4520,"high":4830,"low":4130,"close":4800,"volume":4109273,"rsi_14":94.04,"sma_20":1466.4,"sma_60":744.72,"sma_120":597.48},{"date":"2026-03-04","open":4850,"high":6050,"low":4430,"close":5500,"volume":8132588,"rsi_14":94.8,"sma_20":1723.35,"sma_60":829.7,"sma_120":639.28},{"date":"2026-03-05","open":4500,"high":5600,"low":4000,"close":4530,"volume":3827590,"rsi_14":81.12,"sma_20":1931.6,"sma_60":898.63,"sma_120":673.12},{"date":"2026-03-06","open":4800,"high":5250,"low":4190,"close":4200,"volume":1242525,"rsi_14":77.31,"sma_20":2123.55,"sma_60":961.97,"sma_120":704.12},{"date":"2026-03-09","open":4600,"high":5190,"low":4410,"close":4460,"volume":3677870,"rsi_14":78.13,"sma_20":2328.65,"sma_60":1029.6,"sma_120":737.28},{"date":"2026-03-10","open":4090,"high":4450,"low":4090,"close":4240,"volume":858711,"rsi_14":75.74,"sma_20":2522.8,"sma_60":1093.62,"sma_120":768.62},{"date":"2026-03-11","open":4240,"high":4300,"low":4040,"close":4220,"volume":585984,"rsi_14":75.43,"sma_20":2716.1,"sma_60":1157.35,"sma_120":799.86},{"date":"2026-03-12","open":4470,"high":4540,"low":4150,"close":4230,"volume":588956,"rsi_14":75.62,"sma_20":2910.0,"sma_60":1221.27,"sma_120":831.13},{"date":"2026-03-13","open":4310,"high":4520,"low":4040,"close":4060,"volume":532166,"rsi_14":73.95,"sma_20":3095.45,"sma_60":1282.33,"sma_120":860.99},{"date":"2026-03-16","open":4130,"high":4150,"low":3910,"close":3940,"volume":274781,"rsi_14":49.4,"sma_20":415.5,"sma_60":390.02,"sma_120":416.19},{"date":"2026-03-17","open":3900,"high":4030,"low":3760,"close":4030,"volume":357866,"rsi_14":51.31,"sma_20":418.05,"sma_60":390.15,"sma_120":415.57},{"date":"2026-03-18","open":4030,"high":4030,"low":3780,"close":3870,"volume":310235,"rsi_14":50.12,"sma_20":418.25,"sma_60":390.0,"sma_120":414.82},{"date":"2026-03-19","open":4050,"high":4750,"low":4030,"close":4440,"volume":4796882,"rsi_14":55.88,"sma_20":419.55,"sma_60":390.78,"sma_120":414.59},{"date":"2026-03-20","open":4510,"high":4590,"low":4020,"close":4050,"volume":1028543,"rsi_14":53.24,"sma_20":419.7,"sma_60":390.97,"sma_120":414.07},{"date":"2026-03-23","open":4140,"high":4520,"low":4040,"close":4090,"volume":1362361,"rsi_14":41.23,"sma_20":420.1,"sma_60":391.28,"sma_120":413.56},{"date":"2026-03-24","open":4060,"high":4110,"low":3890,"close":4090,"volume":430370,"rsi_14":28.96,"sma_20":420.6,"sma_60":391.62,"sma_120":413.02},{"date":"2026-03-25","open":4090,"high":4310,"low":4020,"close":4150,"volume":429888,"rsi_14":42.21,"sma_20":421.75,"sma_60":392.0,"sma_120":412.48},{"date":"2026-03-26","open":4150,"high":4320,"low":4080,"close":4170,"volume":483360,"rsi_14":49.3,"sma_20":423.3,"sma_60":392.4,"sma_120":411.98},{"date":"2026-03-27","open":4220,"high":4250,"low":3950,"close":4050,"volume":349378,"rsi_14":39.7,"sma_20":424.2,"sma_60":392.62,"sma_120":411.41},{"date":"2026-03-30","open":4210,"high":4800,"low":4070,"close":4330,"volume":1703401,"rsi_14":52.2,"sma_20":427.25,"sma_60":393.33,"sma_120":411.08},{"date":"2026-03-31","open":4330,"high":4340,"low":4090,"close":4160,"volume":360392,"rsi_14":48.64,"sma_20":424.05,"sma_60":393.75,"sma_120":410.72},{"date":"2026-04-01","open":4170,"high":4190,"low":4040,"close":4190,"volume":180876,"rsi_14":49.1,"sma_20":417.5,"sma_60":394.28,"sma_120":410.35},{"date":"2026-04-02","open":4190,"high":4410,"low":4130,"close":4180,"volume":610498,"rsi_14":52.91,"sma_20":415.75,"sma_60":395.02,"sma_120":409.92},{"date":"2026-04-03","open":4200,"high":4380,"low":4170,"close":4330,"volume":327658,"rsi_14":59.33,"sma_20":416.4,"sma_60":396.13,"sma_120":409.54},{"date":"2026-04-06","open":4330,"high":4500,"low":4230,"close":4340,"volume":241750,"rsi_14":57.71,"sma_20":415.8,"sma_60":397.32,"sma_120":409.33},{"date":"2026-04-07","open":4300,"high":4330,"low":4150,"close":4240,"volume":212479,"rsi_14":59.49,"sma_20":415.8,"sma_60":398.27,"sma_120":409.08},{"date":"2026-04-08","open":4100,"high":4100,"low":3990,"close":4100,"volume":232742,"rsi_14":38.82,"sma_20":415.2,"sma_60":398.97,"sma_120":408.68},{"date":"2026-04-09","open":4110,"high":4160,"low":4000,"close":4090,"volume":150193,"rsi_14":51.75,"sma_20":414.5,"sma_60":399.6,"sma_120":408.26},{"date":"2026-04-10","open":4100,"high":4250,"low":4040,"close":4220,"volume":123022,"rsi_14":55.28,"sma_20":415.3,"sma_60":400.45,"sma_120":407.96},{"date":"2026-04-13","open":4280,"high":4600,"low":4200,"close":4530,"volume":557693,"rsi_14":64.29,"sma_20":418.25,"sma_60":401.73,"sma_120":407.88},{"date":"2026-04-14","open":4530,"high":4530,"low":4310,"close":4360,"volume":266828,"rsi_14":56.36,"sma_20":419.9,"sma_60":402.88,"sma_120":407.73},{"date":"2026-04-15","open":4340,"high":4410,"low":4230,"close":4340,"volume":159011,"rsi_14":55.15,"sma_20":422.25,"sma_60":403.63,"sma_120":407.57},{"date":"2026-04-16","open":4370,"high":4370,"low":4150,"close":4200,"volume":205495,"rsi_14":54.49,"sma_20":421.05,"sma_60":404.1,"sma_120":407.28},{"date":"2026-04-17","open":4200,"high":4210,"low":4040,"close":4100,"volume":155390,"rsi_14":42.28,"sma_20":421.3,"sma_60":404.68,"sma_120":406.92},{"date":"2026-04-20","open":4190,"high":4190,"low":4060,"close":4060,"volume":96291,"rsi_14":46.32,"sma_20":421.15,"sma_60":405.25,"sma_120":406.57},{"date":"2026-04-21","open":4070,"high":4070,"low":3930,"close":3950,"volume":174394,"rsi_14":41.67,"sma_20":420.45,"sma_60":405.78,"sma_120":406.19},{"date":"2026-04-22","open":3950,"high":3990,"low":3760,"close":3780,"volume":185873,"rsi_14":37.5,"sma_20":418.6,"sma_60":406.13,"sma_120":405.77},{"date":"2026-04-23","open":3780,"high":3840,"low":3630,"close":3650,"volume":232241,"rsi_14":28.48,"sma_20":416.0,"sma_60":406.0,"sma_120":405.12},{"date":"2026-04-24","open":3690,"high":3730,"low":3650,"close":3660,"volume":193482,"rsi_14":28.48,"sma_20":414.05,"sma_60":405.83,"sma_120":404.49},{"date":"2026-04-27","open":3660,"high":3700,"low":3500,"close":3580,"volume":219258,"rsi_14":28.85,"sma_20":410.3,"sma_60":405.45,"sma_120":403.77},{"date":"2026-04-28","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":31.69,"sma_20":407.4,"sma_60":405.02,"sma_120":403.07},{"date":"2026-04-29","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":31.91,"sma_20":404.35,"sma_60":404.47,"sma_120":402.4},{"date":"2026-04-30","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":1.25,"sma_20":403.55,"sma_60":411.08,"sma_120":403.28},{"date":"2026-05-04","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":1.03,"sma_20":397.6,"sma_60":403.33,"sma_120":399.14},{"date":"2026-05-06","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":1.25,"sma_20":393.8,"sma_60":403.33,"sma_120":398.48},{"date":"2026-05-07","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":1.28,"sma_20":390.5,"sma_60":403.35,"sma_120":397.8},{"date":"2026-05-08","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":1.56,"sma_20":387.9,"sma_60":403.42,"sma_120":397.18},{"date":"2026-05-11","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":1.85,"sma_20":385.35,"sma_60":403.52,"sma_120":396.56},{"date":"2026-05-12","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":2.0,"sma_20":382.15,"sma_60":403.63,"sma_120":395.93},{"date":"2026-05-13","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":2.56,"sma_20":377.4,"sma_60":403.72,"sma_120":395.29},{"date":"2026-05-14","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":4.55,"sma_20":373.5,"sma_60":403.82,"sma_120":394.66},{"date":"2026-05-15","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":11.11,"sma_20":369.7,"sma_60":403.4,"sma_120":394.05},{"date":"2026-05-18","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":0.0,"sma_20":366.6,"sma_60":402.4,"sma_120":393.48},{"date":"2026-05-19","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":100.0,"sma_20":3640.0,"sma_60":3956.52,"sma_120":2170.31},{"date":"2026-05-20","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":100.0,"sma_20":3616.0,"sma_60":4009.5,"sma_120":2196.54},{"date":"2026-05-21","open":3580,"high":3580,"low":3580,"close":3580,"volume":0,"rsi_14":100.0,"sma_20":3597.5,"sma_60":4002.67,"sma_120":2222.82},{"date":"2026-05-22","open":3200,"high":3397,"low":2900,"close":2955,"volume":426142,"rsi_14":0.0,"sma_20":3556.25,"sma_60":3986.58,"sma_120":2243.91},{"date":"2026-05-26","open":2955,"high":2960,"low":2520,"close":2620,"volume":362593,"rsi_14":0.0,"sma_20":3504.75,"sma_60":3965.92,"sma_120":2262.22},{"date":"2026-05-27","open":2620,"high":2620,"low":2340,"close":2360,"volume":266818,"rsi_14":0.0,"sma_20":3439.75,"sma_60":3940.75,"sma_120":2278.43},{"date":"2026-05-28","open":2340,"high":2550,"low":2300,"close":2415,"volume":198055,"rsi_14":4.31,"sma_20":3381.5,"sma_60":3919.0,"sma_120":2295.19},{"date":"2026-05-29","open":2360,"high":2430,"low":2160,"close":2220,"volume":191897,"rsi_14":3.74,"sma_20":3313.5,"sma_60":3876.0,"sma_120":2310.36},{"date":"2026-06-01","open":2225,"high":2265,"low":2065,"close":2150,"volume":134885,"rsi_14":3.57,"sma_20":3242.0,"sma_60":3820.17,"sma_120":2324.93},{"date":"2026-06-02","open":2130,"high":2180,"low":1999,"close":2025,"volume":120810,"rsi_14":3.3,"sma_20":3164.25,"sma_60":3778.42,"sma_120":2338.53},{"date":"2026-06-04","open":2025,"high":2095,"low":1979,"close":1980,"volume":107479,"rsi_14":3.22,"sma_20":3084.25,"sma_60":3741.42,"sma_120":2351.69},{"date":"2026-06-05","open":1981,"high":1998,"low":1850,"close":1935,"volume":70106,"rsi_14":3.13,"sma_20":3002.0,"sma_60":3699.33,"sma_120":2364.47},{"date":"2026-06-08","open":1850,"high":1935,"low":1800,"close":1892,"volume":74515,"rsi_14":3.06,"sma_20":2917.6,"sma_60":3660.2,"sma_120":2376.91},{"date":"2026-06-09","open":1892,"high":1946,"low":1874,"close":1943,"volume":72483,"rsi_14":5.73,"sma_20":2835.75,"sma_60":3622.25,"sma_120":2389.8},{"date":"2026-06-10","open":1923,"high":1985,"low":1878,"close":1948,"volume":50507,"rsi_14":5.99,"sma_20":2754.15,"sma_60":3584.22,"sma_120":2402.74},{"date":"2026-06-11","open":1925,"high":2115,"low":1925,"close":2030,"volume":97316,"rsi_14":9.97,"sma_20":2676.65,"sma_60":3550.38,"sma_120":2416.36},{"date":"2026-06-12","open":2010,"high":2055,"low":1950,"close":2030,"volume":64682,"rsi_14":9.97,"sma_20":2599.15,"sma_60":3518.55,"sma_120":2429.97},{"date":"2026-06-15","open":2070,"high":2100,"low":2020,"close":2040,"volume":35588,"rsi_14":15.37,"sma_20":2522.15,"sma_60":3485.38,"sma_120":2443.68},{"date":"2026-06-16","open":2040,"high":2055,"low":1990,"close":2020,"volume":18970,"rsi_14":20.18,"sma_20":2444.15,"sma_60":3454.55,"sma_120":2457.27},{"date":"2026-06-17","open":2005,"high":2045,"low":1990,"close":1998,"volume":27553,"rsi_14":63.52,"sma_20":2037.3,"sma_60":3205.85,"sma_120":2552.13},{"date":"2026-06-18","open":1998,"high":2005,"low":1935,"close":1935,"volume":27214,"rsi_14":19.07,"sma_20":2282.8,"sma_60":3378.6,"sma_120":2483.53},{"date":"2026-06-19","open":1935,"high":1984,"low":1767,"close":1798,"volume":92157,"rsi_14":20.61,"sma_20":2193.7,"sma_60":3340.4,"sma_120":2495.24},{"date":"2026-06-22","open":1798,"high":1840,"low":1733,"close":1803,"volume":67960,"rsi_14":23.43,"sma_20":2104.85,"sma_60":3302.28,"sma_120":2507.0},{"date":"2026-06-23","open":1788,"high":1822,"low":1733,"close":1740,"volume":41280,"rsi_14":25.89,"sma_20":2044.1,"sma_60":3262.12,"sma_120":2518.25},{"date":"2026-06-24","open":1654,"high":1785,"low":1654,"close":1671,"volume":24131,"rsi_14":24.88,"sma_20":1996.65,"sma_60":3220.47,"sma_120":2528.92},{"date":"2026-06-25","open":1658,"high":1749,"low":1633,"close":1660,"volume":50470,"rsi_14":26.33,"sma_20":1961.65,"sma_60":3180.63,"sma_120":2539.53},{"date":"2026-06-26","open":1690,"high":1690,"low":1552,"close":1617,"volume":55720,"rsi_14":26.33,"sma_20":1921.75,"sma_60":3135.42,"sma_120":2549.88},{"date":"2026-06-29","open":1550,"high":1730,"low":1550,"close":1694,"volume":34570,"rsi_14":29.49,"sma_20":1895.45,"sma_60":3094.32,"sma_120":2560.95},{"date":"2026-06-30","open":1604,"high":1748,"low":1604,"close":1704,"volume":32226,"rsi_14":30.07,"sma_20":1873.15,"sma_60":3052.88,"sma_120":2572.12},{"date":"2026-07-01","open":1746,"high":2100,"low":1704,"close":1855,"volume":235470,"rsi_14":37.15,"sma_20":1864.65,"sma_60":3014.13,"sma_120":2584.53},{"date":"2026-07-02","open":1909,"high":1909,"low":1719,"close":1762,"volume":37852,"rsi_14":32.69,"sma_20":1853.75,"sma_60":2971.33,"sma_120":2596.14},{"date":"2026-07-03","open":1799,"high":1799,"low":1702,"close":1777,"volume":22307,"rsi_14":33.12,"sma_20":1845.85,"sma_60":2928.62,"sma_120":2607.86},{"date":"2026-07-06","open":1613,"high":1799,"low":1613,"close":1700,"volume":40085,"rsi_14":30.86,"sma_20":1836.25,"sma_60":2886.28,"sma_120":2618.93},{"date":"2026-07-07","open":1780,"high":1780,"low":1669,"close":1752,"volume":24000,"rsi_14":35.8,"sma_20":1826.7,"sma_60":2847.15,"sma_120":2630.4},{"date":"2026-07-08","open":1798,"high":1798,"low":1650,"close":1688,"volume":18059,"rsi_14":35.76,"sma_20":1813.7,"sma_60":2807.12,"sma_120":2641.41},{"date":"2026-07-09","open":1601,"high":1719,"low":1601,"close":1701,"volume":32419,"rsi_14":43.47,"sma_20":1797.25,"sma_60":2765.13,"sma_120":2652.34},{"date":"2026-07-10","open":1701,"high":1773,"low":1700,"close":1749,"volume":44710,"rsi_14":46.56,"sma_20":1783.2,"sma_60":2718.78,"sma_120":2663.65},{"date":"2026-07-13","open":1751,"high":1910,"low":1751,"close":1818,"volume":118953,"rsi_14":54.92,"sma_20":1772.1,"sma_60":2676.42,"sma_120":2675.68},{"date":"2026-07-14","open":1818,"high":1930,"low":1720,"close":1793,"volume":74007,"rsi_14":58.16,"sma_20":1760.75,"sma_60":2633.97,"sma_120":2687.52},{"date":"2026-07-15","open":1803,"high":1911,"low":1789,"close":1889,"volume":46113,"rsi_14":63.75,"sma_20":1755.3,"sma_60":2595.45,"sma_120":2700.23},{"date":"2026-07-16","open":1889,"high":1940,"low":1823,"close":1940,"volume":40751,"rsi_14":69.2,"sma_20":1755.55,"sma_60":2559.45,"sma_120":2713.43},{"date":"2026-07-20","open":1940,"high":2130,"low":1860,"close":1899,"volume":173195,"rsi_14":62.73,"sma_20":1760.6,"sma_60":2523.43,"sma_120":2726.14},{"date":"2026-07-21","open":1899,"high":1944,"low":1807,"close":1898,"volume":31752,"rsi_14":62.19,"sma_20":1765.35,"sma_60":2489.23,"sma_120":2738.82},{"date":"2026-07-22","open":1898,"high":2045,"low":1876,"close":2000,"volume":47206,"rsi_14":59.71,"sma_20":1778.35,"sma_60":2459.57,"sma_120":2752.32},{"date":"2026-07-23","open":2000,"high":2180,"low":1975,"close":2100,"volume":165489,"rsi_14":72.41,"sma_20":1799.8,"sma_60":2433.73,"sma_120":2766.62},{"date":"2026-07-24","open":2100,"high":2195,"low":2080,"close":2100,"volume":72815,"rsi_14":71.85,"sma_20":1821.8,"sma_60":2407.73,"sma_120":2780.86},{"date":"2026-07-27","open":2020,"high":2245,"low":2005,"close":2020,"volume":117578,"rsi_14":71.56,"sma_20":1841.95,"sma_60":2381.73,"sma_120":2794.43},{"date":"2026-07-28","open":2000,"high":2035,"low":1935,"close":1989,"volume":40146,"rsi_14":66.44,"sma_20":1856.7,"sma_60":2355.22,"sma_120":2807.76},{"date":"2026-07-29","open":1970,"high":2045,"low":1840,"close":1874,"volume":99338,"rsi_14":62.05,"sma_20":1865.2,"sma_60":2326.78,"sma_120":2820.37},{"date":"2026-07-30","open":1895,"high":1950,"low":1850,"close":1913,"volume":107020,"rsi_14":63.28,"sma_20":1868.1,"sma_60":2299.0,"sma_120":2833.27},{"date":"2026-07-31","open":1897,"high":2000,"low":1897,"close":1987,"volume":42052,"rsi_14":64.44,"sma_20":1879.35,"sma_60":2272.45,"sma_120":2846.82},{"date":"2026-08-03","open":2040,"high":2050,"low":1930,"close":1938,"volume":36205,"rsi_14":57.46,"sma_20":1887.4,"sma_60":2245.08,"sma_120":2859.98},{"date":"2026-08-04","open":1919,"high":2040,"low":1919,"close":1996,"volume":48868,"rsi_14":62.13,"sma_20":1902.2,"sma_60":2218.68,"sma_120":2873.64},{"date":"2026-08-05","open":1996,"high":1996,"low":1996,"close":1996,"volume":0,"rsi_14":57.22,"sma_20":1914.4,"sma_60":2192.28,"sma_120":2887.32},{"date":"2026-08-06","open":1996,"high":1996,"low":1455,"close":1645,"volume":819120,"rsi_14":35.83,"sma_20":1912.25,"sma_60":2160.03,"sma_120":2898.1},{"date":"2026-08-07","open":1645,"high":1686,"low":1600,"close":1631,"volume":112496,"rsi_14":36.79,"sma_20":1908.75,"sma_60":2127.55,"sma_120":2908.77},{"date":"2026-08-10","open":1684,"high":1850,"low":1582,"close":1749,"volume":187718,"rsi_14":43.41,"sma_20":1908.75,"sma_60":2097.03,"sma_120":2920.4},{"date":"2026-08-11","open":1749,"high":1797,"low":1650,"close":1765,"volume":58650,"rsi_14":38.76,"sma_20":1906.1,"sma_60":2066.78,"sma_120":2932.18},{"date":"2026-08-12","open":1766,"high":1795,"low":1700,"close":1754,"volume":63770,"rsi_14":31.9,"sma_20":1904.15,"sma_60":2036.35,"sma_120":2943.6},{"date":"2026-08-13","open":1680,"high":1765,"low":1680,"close":1751,"volume":32131,"rsi_14":31.8,"sma_20":1897.25,"sma_60":2005.87,"sma_120":2954.71},{"date":"2026-08-14","open":1752,"high":1766,"low":1710,"close":1752,"volume":47840,"rsi_14":34.77,"sma_20":1887.85,"sma_60":1975.4,"sma_120":2965.96},{"date":"2026-08-18","open":1780,"high":1789,"low":1674,"close":1688,"volume":95099,"rsi_14":33.52,"sma_20":1877.3,"sma_60":1943.87,"sma_120":2976.68},{"date":"2026-08-19","open":1688,"high":1750,"low":1621,"close":1688,"volume":51089,"rsi_14":38.35,"sma_20":1866.8,"sma_60":1912.33,"sma_120":2957.5},{"date":"2026-08-20","open":1687,"high":1687,"low":1611,"close":1670,"volume":61840,"rsi_14":34.36,"sma_20":1850.3,"sma_60":1890.92,"sma_120":2938.75},{"date":"2026-08-21","open":1667,"high":1667,"low":1495,"close":1520,"volume":143230,"rsi_14":22.63,"sma_20":1821.3,"sma_60":1872.58,"sma_120":2919.25},{"date":"2026-08-24","open":1535,"high":1586,"low":1484,"close":1568,"volume":24049,"rsi_14":28.29,"sma_20":1794.7,"sma_60":1859.38,"sma_120":2900.07},{"date":"2026-08-25","open":1580,"high":1580,"low":1485,"close":1568,"volume":34896,"rsi_14":23.05,"sma_20":1772.1,"sma_60":1845.27,"sma_120":2882.13},{"date":"2026-08-26","open":1555,"high":1568,"low":1485,"close":1529,"volume":32107,"rsi_14":21.97,"sma_20":1749.1,"sma_60":1833.75,"sma_120":2854.88},{"date":"2026-08-27","open":1528,"high":1540,"low":1500,"close":1524,"volume":17690,"rsi_14":37.58,"sma_20":1731.6,"sma_60":1823.32,"sma_120":2821.74},{"date":"2026-08-28","open":1524,"high":1595,"low":1501,"close":1557,"volume":69996,"rsi_14":42.69,"sma_20":1713.8,"sma_60":1815.52,"sma_120":2796.97},{"date":"2026-08-31","open":1557,"high":1616,"low":1520,"close":1603,"volume":29146,"rsi_14":33.18,"sma_20":1694.6,"sma_60":1809.23,"sma_120":2775.32},{"date":"2026-09-01","open":1603,"high":1643,"low":1560,"close":1642,"volume":21482,"rsi_14":36.54,"sma_20":1679.8,"sma_60":1804.35,"sma_120":2751.84},{"date":"2026-09-02","open":1673,"high":1673,"low":1582,"close":1612,"volume":18017,"rsi_14":35.08,"sma_20":1660.6,"sma_60":1799.68,"sma_120":2729.94},{"date":"2026-09-03","open":1610,"high":1627,"low":1560,"close":1618,"volume":15451,"rsi_14":36.12,"sma_20":1641.7,"sma_60":1794.27,"sma_120":2708.26},{"date":"2026-09-04","open":1640,"high":1640,"low":1600,"close":1604,"volume":11512,"rsi_14":34.96,"sma_20":1639.65,"sma_60":1788.53,"sma_120":2686.38},{"date":"2026-09-07","open":1604,"high":1631,"low":1563,"close":1587,"volume":49468,"rsi_14":38.65,"sma_20":1637.45,"sma_60":1781.15,"sma_120":2665.77},{"date":"2026-09-08","open":1625,"high":1689,"low":1584,"close":1645,"volume":52776,"rsi_14":45.73,"sma_20":1632.25,"sma_60":1774.73,"sma_120":2646.64},{"date":"2026-09-09","open":1635,"high":1799,"low":1633,"close":1668,"volume":108486,"rsi_14":49.8,"sma_20":1627.4,"sma_60":1768.53,"sma_120":2626.96},{"date":"2026-09-10","open":1670,"high":1750,"low":1600,"close":1661,"volume":141330,"rsi_14":69.32,"sma_20":1622.75,"sma_60":1762.55,"sma_120":2608.55},{"date":"2026-09-11","open":1658,"high":1744,"low":1607,"close":1608,"volume":52446,"rsi_14":55.41,"sma_20":1615.6,"sma_60":1756.05,"sma_120":2584.95},{"date":"2026-09-14","open":1608,"high":1608,"low":1531,"close":1551,"volume":49907,"rsi_14":48.01,"sma_20":1605.55,"sma_60":1749.65,"sma_120":2564.12},{"date":"2026-09-15","open":1522,"high":1580,"low":1515,"close":1515,"volume":51626,"rsi_14":48.35,"sma_20":1596.9,"sma_60":1744.93,"sma_120":2542.67},{"date":"2026-09-16","open":1577,"high":1577,"low":1503,"close":1518,"volume":32808,"rsi_14":49.29,"sma_20":1588.4,"sma_60":1740.18,"sma_120":2521.23},{"date":"2026-09-17","open":1556,"high":1950,"low":1500,"close":1950,"volume":202952,"rsi_14":73.93,"sma_20":1602.4,"sma_60":1743.68,"sma_120":2502.9},{"date":"2026-09-18","open":1950,"high":1950,"low":1721,"close":1723,"volume":114490,"rsi_14":55.99,"sma_20":1612.55,"sma_60":1744.55,"sma_120":2482.51},{"date":"2026-09-21","open":1757,"high":1932,"low":1670,"close":1850,"volume":117636,"rsi_14":59.54,"sma_20":1626.65,"sma_60":1747.72,"sma_120":2464.18},{"date":"2026-09-22","open":1801,"high":2250,"low":1801,"close":2120,"volume":292486,"rsi_14":69.1,"sma_20":1654.25,"sma_60":1756.1,"sma_120":2445.76},{"date":"2026-09-23","open":2100,"high":2750,"low":1950,"close":2610,"volume":1374746,"rsi_14":77.34,"sma_20":1708.3,"sma_60":1771.37,"sma_120":2432.84},{"date":"2026-09-28","open":2700,"high":3385,"low":2620,"close":2935,"volume":1071964,"rsi_14":81.32,"sma_20":1778.85,"sma_60":1791.88,"sma_120":2422.38},{"date":"2026-09-29","open":2930,"high":3345,"low":2720,"close":3300,"volume":541959,"rsi_14":84.63,"sma_20":1866.0,"sma_60":1815.97,"sma_120":2415.05},{"date":"2026-09-30","open":3300,"high":3600,"low":3095,"close":3400,"volume":208455,"rsi_14":84.89,"sma_20":1955.85,"sma_60":1843.27,"sma_120":2407.3},{"date":"2026-10-01","open":3400,"high":3900,"low":3400,"close":3620,"volume":182430,"rsi_14":85.99,"sma_20":2054.75,"sma_60":1873.98,"sma_120":2401.3},{"date":"2026-10-02","open":3620,"high":3620,"low":2855,"close":3325,"volume":309229,"rsi_14":77.73,"sma_20":2140.4,"sma_60":1901.07,"sma_120":2393.68},{"date":"2026-10-06","open":3325,"high":3525,"low":3150,"close":3350,"volume":57971,"rsi_14":79.31,"sma_20":2227.0,"sma_60":1927.7,"sma_120":2387.43},{"date":"2026-10-07","open":3575,"high":3575,"low":3285,"close":3400,"volume":61441,"rsi_14":81.18,"sma_20":2316.8,"sma_60":1956.23,"sma_120":2381.68},{"date":"2026-10-08","open":3175,"high":3530,"low":3175,"close":3520,"volume":85984,"rsi_14":82.88,"sma_20":2413.45,"sma_60":1986.55,"sma_120":2375.84},{"date":"2026-10-12","open":3500,"high":3615,"low":3400,"close":3600,"volume":46455,"rsi_14":83.3,"sma_20":2511.2,"sma_60":2017.4,"sma_120":2368.09},{"date":"2026-10-13","open":3600,"high":3875,"low":3570,"close":3690,"volume":91482,"rsi_14":81.25,"sma_20":2612.3,"sma_60":2048.6,"sma_120":2362.51},{"date":"2026-10-14","open":3720,"high":3735,"low":3485,"close":3670,"volume":57713,"rsi_14":87.78,"sma_20":2712.75,"sma_60":2079.88,"sma_120":2356.93},{"date":"2026-10-15","open":3670,"high":3710,"low":3510,"close":3690,"volume":36882,"rsi_14":87.25,"sma_20":2816.85,"sma_60":2109.9,"sma_120":2352.68},{"date":"2026-10-16","open":3700,"high":3750,"low":3650,"close":3735,"volume":53727,"rsi_14":85.97,"sma_20":2926.05,"sma_60":2139.82,"sma_120":2349.63},{"date":"2026-10-19","open":3700,"high":3800,"low":3655,"close":3800,"volume":16526,"rsi_14":82.69,"sma_20":3040.3,"sma_60":2171.5,"sma_120":2347.47},{"date":"2026-10-20","open":3800,"high":3915,"low":3695,"close":3910,"volume":45388,"rsi_14":80.37,"sma_20":3159.9,"sma_60":2205.03,"sma_120":2347.13},{"date":"2026-10-21","open":3990,"high":4015,"low":3910,"close":4015,"volume":64071,"rsi_14":76.58,"sma_20":3263.15,"sma_60":2238.62,"sma_120":2349.09},{"date":"2026-10-22","open":3910,"high":4180,"low":3900,"close":4120,"volume":91401,"rsi_14":76.67,"sma_20":3383.0,"sma_60":2272.28,"sma_120":2353.01},{"date":"2026-10-23","open":4130,"high":4211,"low":3810,"close":3960,"volume":59830}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.07,"ttm_eps":null,"close":588.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.06,"ttm_eps":null,"close":530.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.07,"ttm_eps":null,"close":527.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.06,"ttm_eps":null,"close":448.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.06,"ttm_eps":null,"close":458.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.05,"ttm_eps":null,"close":394.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.06,"ttm_eps":null,"close":390.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.6,"ttm_eps":null,"close":4160.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.24,"ttm_eps":null,"close":1704.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"SH에너지화학","phase":"above-fold","symbol_resolved":true}