{"status":"ok","report":{"price_analysis":{"current":2735.0,"change_1d":13.5,"change_7d":7.2,"change_30d":14.8,"high_30d":3715.0,"low_30d":2110.0,"position_in_range":39.0,"support":2270.5,"resistance":3554.5},"summary":"성안머티리얼스(011300)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 474.77억. 현재가 2,755원, 전일 대비 +14.3%, 30일 +14.8%. ROE -4.3%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 3.51만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.3%로 적자 상태입니다. 시가총액 474.77억. 매출 211.91억, 영업이익 -51.39억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.38,"roe":-4.32,"eps":-91.0,"revenue":21191445014.0,"operating_income":-5139076264.0,"net_income":-8422942053.0,"market_cap":47132049875,"profit_margin":-39.75,"roa":-1.5,"operating_margin":-24.25,"gross_margin":31.55,"debt_ratio":1.8844015068057107,"total_assets":98272049838.0,"total_equity":34070170053.0,"total_debt":64201879785.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 16.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-54.24)가 시그널선(-16.03)을 하회합니다(데드크로스). SMA20 2727, SMA60 2826 — 혼조세입니다. 볼린저밴드 2387~3066 (현재 위치 54%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 17","rsi_14":16.666666666666657,"macd":-54.237566585633886,"macd_signal":-16.029517980334518,"sma_20":2726.75,"sma_60":2826.0833333333335,"bb_upper":3066.4303644604734,"bb_lower":2387.0696355395266,"atr_14":236.07142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.51만, 기관 순매수 0.00. 30일 누적: 외국인 -7.60만, 기관 -15.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-35142.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-5504.0,"institution_net":0.0,"retail_net":5504.0},{"date":"2026-10-21","foreign_net":-15008.0,"institution_net":0.0,"retail_net":15008.0},{"date":"2026-10-20","foreign_net":-10035.0,"institution_net":0.0,"retail_net":10035.0},{"date":"2026-10-19","foreign_net":1922.0,"institution_net":0.0,"retail_net":-1922.0},{"date":"2026-10-16","foreign_net":-6517.0,"institution_net":0.0,"retail_net":6517.0},{"date":"2026-10-15","foreign_net":-1036.0,"institution_net":0.0,"retail_net":1036.0},{"date":"2026-10-14","foreign_net":-10171.0,"institution_net":0.0,"retail_net":10171.0},{"date":"2026-10-13","foreign_net":-13206.0,"institution_net":0.0,"retail_net":13206.0},{"date":"2026-10-12","foreign_net":-15569.0,"institution_net":0.0,"retail_net":15569.0},{"date":"2026-10-08","foreign_net":19414.0,"institution_net":0.0,"retail_net":-19414.0},{"date":"2026-10-07","foreign_net":-17231.0,"institution_net":0.0,"retail_net":17231.0},{"date":"2026-10-06","foreign_net":-3825.0,"institution_net":0.0,"retail_net":3825.0},{"date":"2026-10-02","foreign_net":-4437.0,"institution_net":0.0,"retail_net":4437.0},{"date":"2026-10-01","foreign_net":-2859.0,"institution_net":0.0,"retail_net":2859.0},{"date":"2026-09-30","foreign_net":-23201.0,"institution_net":0.0,"retail_net":23201.0},{"date":"2026-09-29","foreign_net":-12960.0,"institution_net":0.0,"retail_net":12960.0},{"date":"2026-09-28","foreign_net":-14978.0,"institution_net":0.0,"retail_net":14978.0},{"date":"2026-09-23","foreign_net":17426.0,"institution_net":-630.0,"retail_net":-16796.0},{"date":"2026-09-22","foreign_net":143825.0,"institution_net":-208.0,"retail_net":-143617.0},{"date":"2026-09-21","foreign_net":-11903.0,"institution_net":0.0,"retail_net":11903.0},{"date":"2026-09-18","foreign_net":-8955.0,"institution_net":838.0,"retail_net":8117.0},{"date":"2026-09-17","foreign_net":-10364.0,"institution_net":0.0,"retail_net":10364.0},{"date":"2026-09-16","foreign_net":-9212.0,"institution_net":6.0,"retail_net":9206.0},{"date":"2026-09-15","foreign_net":10113.0,"institution_net":-21.0,"retail_net":-10092.0},{"date":"2026-09-14","foreign_net":2845.0,"institution_net":0.0,"retail_net":-2845.0},{"date":"2026-09-11","foreign_net":-99429.0,"institution_net":0.0,"retail_net":99429.0},{"date":"2026-09-10","foreign_net":72.0,"institution_net":0.0,"retail_net":-72.0},{"date":"2026-09-09","foreign_net":16450.0,"institution_net":0.0,"retail_net":-16450.0},{"date":"2026-09-08","foreign_net":15487.0,"institution_net":0.0,"retail_net":-15487.0},{"date":"2026-09-07","foreign_net":-7134.0,"institution_net":0.0,"retail_net":7134.0}],"periods":{"d1":{"foreign_net":-5504.0,"institution_net":0,"retail_net":5504.0},"d3":{"foreign_net":-30547.0,"institution_net":0,"retail_net":30547.0},"d7":{"foreign_net":-46349.0,"institution_net":0,"retail_net":46349.0},"d14":{"foreign_net":-84062.0,"institution_net":0,"retail_net":84062.0},"d30":{"foreign_net":-75980.0,"institution_net":-15.0,"retail_net":75995.0}}},"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 -91, PBR 1.39x) — 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 -91원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +11.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.0,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.4,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.3%","metrics":[{"name":"ROE","value":-4.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-24.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-39.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":16.7,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":14.8,"unit":"%","percentile":71,"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":"F","percentile":20,"summary":"유동비율 0.2x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":0.24,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.88,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -91, PBR 1.39x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +11.0%"},"profitability":{"grade":"C","reason":"ROE -4.3%"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.5,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.88,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":31.55,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-24.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-39.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.38,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":7.21,"pbr_5y_low":1.39,"pbr_5y_avg":3.14,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":2.63,"history":[{"quarter":"2024-Q2","per":null,"pbr":7.21},{"quarter":"2024-Q3","per":null,"pbr":3.06},{"quarter":"2024-Q4","per":null,"pbr":3.79},{"quarter":"2025-Q1","per":null,"pbr":3.36},{"quarter":"2025-Q2","per":null,"pbr":2.63},{"quarter":"2025-Q3","per":null,"pbr":2.3},{"quarter":"2025-Q4","per":null,"pbr":2.35},{"quarter":"2026-Q1","per":null,"pbr":2.19},{"quarter":"2026-Q2","per":null,"pbr":1.39},{"quarter":"현재","per":null,"pbr":1.38}],"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":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-4.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","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":"2026-10-23T22:16:59.339453+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.04320900828231625,"dividend_yield":null,"eps":-91.0,"revenue":2980228366.0,"operating_income":-404629503.0,"net_income":-1472138260.0,"market_cap":null,"profit_margin":-0.49396827330244936,"operating_margin":-0.13577130786896216,"roa":-0.014980233570245027,"gross_margin":0.31545429025689636,"total_equity":34070170053.0,"total_assets":98272049838.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.54,"roe":-0.05829028409518341,"dividend_yield":null,"eps":-112.54,"revenue":2684949160.0,"operating_income":-816601271.0,"net_income":-1784466574.0,"market_cap":49000000000.0,"profit_margin":-0.664618384803979,"operating_margin":-0.3041403104258406,"roa":-0.01805081136178837,"gross_margin":0.05597506956146611,"total_equity":30613447879.0,"total_assets":98857970328.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1463113330966001,"dividend_yield":null,"eps":-288.24,"revenue":7465069889.0,"operating_income":-4154098613.0,"net_income":-4570453068.0,"market_cap":null,"profit_margin":-0.6122451813525145,"operating_margin":-0.5564714965523881,"roa":-0.045106013649742274,"gross_margin":-0.05788661840082071,"total_equity":31237860877.0,"total_assets":101326911828.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01634948081771537,"dividend_yield":null,"eps":-37.58,"revenue":8061197599.0,"operating_income":236253123.0,"net_income":-595884151.0,"market_cap":null,"profit_margin":-0.07392005265742649,"operating_margin":0.029307447199818974,"roa":-0.005570698934309716,"gross_margin":0.1807702571613888,"total_equity":36446671160.0,"total_assets":106967574092.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05075560526642682,"dividend_yield":null,"eps":-118.57,"revenue":4824871787.0,"operating_income":418763253.0,"net_income":-1880119030.0,"market_cap":null,"profit_margin":-0.3896723297530393,"operating_margin":0.0867926178117943,"roa":-0.01773791362890007,"gross_margin":0.19500619633771007,"total_equity":37042589092.0,"total_assets":105994372807.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.016229771513366943,"dividend_yield":null,"eps":-39.24,"revenue":4341877736.0,"operating_income":1164467912.0,"net_income":-622213578.0,"market_cap":null,"profit_margin":-0.143305181728406,"operating_margin":0.2681945422702709,"roa":-0.005277412815596758,"gross_margin":0.15100481746959998,"total_equity":38337790368.0,"total_assets":117901251947.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.336835954114274,"dividend_yield":null,"eps":-660.57,"revenue":6566935897.0,"operating_income":-5122298257.0,"net_income":-10474170741.0,"market_cap":null,"profit_margin":-1.5949859881813309,"operating_margin":-0.7800134396530413,"roa":-0.08960475542103614,"gross_margin":-0.19790750745621297,"total_equity":31095762234.0,"total_assets":116893023052.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.18010975592992623,"dividend_yield":null,"eps":-337.04,"revenue":5037419792.0,"operating_income":-2399734338.0,"net_income":-5344245473.0,"market_cap":null,"profit_margin":-1.060909293580669,"operating_margin":-0.4763816471700558,"roa":-0.042896811637599085,"gross_margin":0.04577982152018352,"total_equity":29672159875.0,"total_assets":124583745714.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.5344544094999772,"dividend_yield":null,"eps":-950.94,"revenue":5405365446.0,"operating_income":-1924377249.0,"net_income":-15078474144.0,"market_cap":null,"profit_margin":-2.7895383382742702,"operating_margin":-0.35601242288327606,"roa":-0.11586939999996541,"gross_margin":0.13492659733852155,"total_equity":28212835138.0,"total_assets":130133358281.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04901770194977223,"dividend_yield":null,"eps":-92.06,"revenue":8477170759.0,"operating_income":-612259578.0,"net_income":-1459677458.0,"market_cap":null,"profit_margin":-0.1721892243883724,"operating_margin":-0.07222451869923457,"roa":-0.011561083582167573,"gross_margin":0.2161741276774958,"total_equity":29778577941.0,"total_assets":126257841458.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.1218020058190594,"dividend_yield":null,"eps":-1914.11,"revenue":-14457441301.0,"operating_income":-4181782515.0,"net_income":-30350786900.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2363046350212816,"gross_margin":null,"total_equity":27055386550.0,"total_assets":128439236485.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.28696524529227324,"dividend_yield":null,"eps":-401.48,"revenue":14189765582.0,"operating_income":-5451005216.0,"net_income":-6365961532.0,"market_cap":null,"profit_margin":-0.44863049323910953,"operating_margin":-0.384150476940557,"roa":-0.046628188620666984,"gross_margin":0.020470049580555504,"total_equity":22183737008.0,"total_assets":136526031148.0}],"current_price":2735.0,"change_pct":13.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1032.0},{"date":"2016-10-25","close":1022.0},{"date":"2016-10-26","close":1027.0},{"date":"2016-10-27","close":1082.0},{"date":"2016-10-28","close":1032.0},{"date":"2016-10-31","close":1012.0},{"date":"2016-11-01","close":997.0},{"date":"2016-11-02","close":967.0},{"date":"2016-11-03","close":970.0},{"date":"2016-11-04","close":969.0},{"date":"2016-11-07","close":993.0},{"date":"2016-11-08","close":993.0},{"date":"2016-11-09","close":924.0},{"date":"2016-11-10","close":951.0},{"date":"2016-11-11","close":965.0},{"date":"2016-11-14","close":941.0},{"date":"2016-11-15","close":945.0},{"date":"2016-11-16","close":965.0},{"date":"2016-11-17","close":997.0},{"date":"2016-11-18","close":986.0},{"date":"2016-11-21","close":963.0},{"date":"2016-11-22","close":957.0},{"date":"2016-11-23","close":936.0},{"date":"2016-11-24","close":926.0},{"date":"2016-11-25","close":930.0},{"date":"2016-11-28","close":913.0},{"date":"2016-11-29","close":918.0},{"date":"2016-11-30","close":904.0},{"date":"2016-12-01","close":889.0},{"date":"2016-12-02","close":885.0},{"date":"2016-12-05","close":863.0},{"date":"2016-12-06","close":885.0},{"date":"2016-12-07","close":881.0},{"date":"2016-12-08","close":907.0},{"date":"2016-12-09","close":911.0},{"date":"2016-12-12","close":922.0},{"date":"2016-12-13","close":915.0},{"date":"2016-12-14","close":932.0},{"date":"2016-12-15","close":937.0},{"date":"2016-12-16","close":931.0},{"date":"2016-12-19","close":926.0},{"date":"2016-12-20","close":929.0},{"date":"2016-12-21","close":919.0},{"date":"2016-12-22","close":914.0},{"date":"2016-12-23","close":920.0},{"date":"2016-12-26","close":899.0},{"date":"2016-12-27","close":888.0},{"date":"2016-12-28","close":904.0},{"date":"2016-12-29","close":908.0},{"date":"2017-01-02","close":921.0},{"date":"2017-01-03","close":928.0},{"date":"2017-01-04","close":936.0},{"date":"2017-01-05","close":937.0},{"date":"2017-01-06","close":929.0},{"date":"2017-01-09","close":927.0},{"date":"2017-01-10","close":924.0},{"date":"2017-01-11","close":927.0},{"date":"2017-01-12","close":930.0},{"date":"2017-01-13","close":928.0},{"date":"2017-01-16","close":919.0},{"date":"2017-01-17","close":907.0},{"date":"2017-01-18","close":907.0},{"date":"2017-01-19","close":903.0},{"date":"2017-01-20","close":895.0},{"date":"2017-01-23","close":893.0},{"date":"2017-01-24","close":873.0},{"date":"2017-01-25","close":873.0},{"date":"2017-01-26","close":873.0},{"date":"2017-01-31","close":873.0},{"date":"2017-02-01","close":883.0},{"date":"2017-02-02","close":859.0},{"date":"2017-02-03","close":842.0},{"date":"2017-02-06","close":841.0},{"date":"2017-02-07","close":848.0},{"date":"2017-02-08","close":865.0},{"date":"2017-02-09","close":873.0},{"date":"2017-02-10","close":865.0},{"date":"2017-02-13","close":881.0},{"date":"2017-02-14","close":882.0},{"date":"2017-02-15","close":884.0},{"date":"2017-02-16","close":889.0},{"date":"2017-02-17","close":885.0},{"date":"2017-02-20","close":877.0},{"date":"2017-02-21","close":861.0},{"date":"2017-02-22","close":856.0},{"date":"2017-02-23","close":858.0},{"date":"2017-02-24","close":846.0},{"date":"2017-02-27","close":856.0},{"date":"2017-02-28","close":842.0},{"date":"2017-03-02","close":837.0},{"date":"2017-03-03","close":838.0},{"date":"2017-03-06","close":837.0},{"date":"2017-03-07","close":819.0},{"date":"2017-03-08","close":794.0},{"date":"2017-03-09","close":802.0},{"date":"2017-03-10","close":796.0},{"date":"2017-03-13","close":793.0},{"date":"2017-03-14","close":791.0},{"date":"2017-03-15","close":793.0},{"date":"2017-03-16","close":773.0},{"date":"2017-03-17","close":762.0},{"date":"2017-03-20","close":751.0},{"date":"2017-03-21","close":747.0},{"date":"2017-03-22","close":771.0},{"date":"2017-03-23","close":773.0},{"date":"2017-03-24","close":752.0},{"date":"2017-03-27","close":733.0},{"date":"2017-03-28","close":749.0},{"date":"2017-03-29","close":750.0},{"date":"2017-03-30","close":750.0},{"date":"2017-03-31","close":747.0},{"date":"2017-04-03","close":742.0},{"date":"2017-04-04","close":735.0},{"date":"2017-04-05","close":742.0},{"date":"2017-04-06","close":735.0},{"date":"2017-04-07","close":733.0},{"date":"2017-04-10","close":731.0},{"date":"2017-04-11","close":723.0},{"date":"2017-04-12","close":725.0},{"date":"2017-04-13","close":720.0},{"date":"2017-04-14","close":716.0},{"date":"2017-04-17","close":740.0},{"date":"2017-04-18","close":735.0},{"date":"2017-04-19","close":733.0},{"date":"2017-04-20","close":732.0},{"date":"2017-04-21","close":732.0},{"date":"2017-04-24","close":720.0},{"date":"2017-04-25","close":719.0},{"date":"2017-04-26","close":721.0},{"date":"2017-04-27","close":726.0},{"date":"2017-04-28","close":723.0},{"date":"2017-05-02","close":725.0},{"date":"2017-05-04","close":731.0},{"date":"2017-05-08","close":727.0},{"date":"2017-05-10","close":727.0},{"date":"2017-05-11","close":907.0},{"date":"2017-05-12","close":844.0},{"date":"2017-05-15","close":834.0},{"date":"2017-05-16","close":812.0},{"date":"2017-05-17","close":804.0},{"date":"2017-05-18","close":802.0},{"date":"2017-05-19","close":814.0},{"date":"2017-05-22","close":827.0},{"date":"2017-05-23","close":809.0},{"date":"2017-05-24","close":806.0},{"date":"2017-05-25","close":805.0},{"date":"2017-05-26","close":811.0},{"date":"2017-05-29","close":818.0},{"date":"2017-05-30","close":842.0},{"date":"2017-05-31","close":835.0},{"date":"2017-06-01","close":842.0},{"date":"2017-06-02","close":810.0},{"date":"2017-06-05","close":801.0},{"date":"2017-06-07","close":799.0},{"date":"2017-06-08","close":789.0},{"date":"2017-06-09","close":799.0},{"date":"2017-06-12","close":791.0},{"date":"2017-06-13","close":791.0},{"date":"2017-06-14","close":795.0},{"date":"2017-06-15","close":788.0},{"date":"2017-06-16","close":785.0},{"date":"2017-06-19","close":779.0},{"date":"2017-06-20","close":770.0},{"date":"2017-06-21","close":750.0},{"date":"2017-06-22","close":758.0},{"date":"2017-06-23","close":758.0},{"date":"2017-06-26","close":754.0},{"date":"2017-06-27","close":750.0},{"date":"2017-06-28","close":751.0},{"date":"2017-06-29","close":750.0},{"date":"2017-06-30","close":760.0},{"date":"2017-07-03","close":760.0},{"date":"2017-07-04","close":760.0},{"date":"2017-07-05","close":760.0},{"date":"2017-07-06","close":762.0},{"date":"2017-07-07","close":754.0},{"date":"2017-07-10","close":734.0},{"date":"2017-07-11","close":724.0},{"date":"2017-07-12","close":720.0},{"date":"2017-07-13","close":720.0},{"date":"2017-07-14","close":705.0},{"date":"2017-07-17","close":724.0},{"date":"2017-07-18","close":717.0},{"date":"2017-07-19","close":725.0},{"date":"2017-07-20","close":725.0},{"date":"2017-07-21","close":723.0},{"date":"2017-07-24","close":712.0},{"date":"2017-07-25","close":717.0},{"date":"2017-07-26","close":709.0},{"date":"2017-07-27","close":708.0},{"date":"2017-07-28","close":698.0},{"date":"2017-07-31","close":687.0},{"date":"2017-08-01","close":688.0},{"date":"2017-08-02","close":685.0},{"date":"2017-08-03","close":663.0},{"date":"2017-08-04","close":659.0},{"date":"2017-08-07","close":666.0},{"date":"2017-08-08","close":669.0},{"date":"2017-08-09","close":662.0},{"date":"2017-08-10","close":667.0},{"date":"2017-08-11","close":656.0},{"date":"2017-08-14","close":655.0},{"date":"2017-08-16","close":651.0},{"date":"2017-08-17","close":654.0},{"date":"2017-08-18","close":664.0},{"date":"2017-08-21","close":663.0},{"date":"2017-08-22","close":658.0},{"date":"2017-08-23","close":663.0},{"date":"2017-08-24","close":686.0},{"date":"2017-08-25","close":695.0},{"date":"2017-08-28","close":697.0},{"date":"2017-08-29","close":696.0},{"date":"2017-08-30","close":687.0},{"date":"2017-08-31","close":687.0},{"date":"2017-09-01","close":695.0},{"date":"2017-09-04","close":697.0},{"date":"2017-09-05","close":697.0},{"date":"2017-09-06","close":712.0},{"date":"2017-09-07","close":713.0},{"date":"2017-09-08","close":715.0},{"date":"2017-09-11","close":732.0},{"date":"2017-09-12","close":735.0},{"date":"2017-09-13","close":733.0},{"date":"2017-09-14","close":737.0},{"date":"2017-09-15","close":713.0},{"date":"2017-09-18","close":712.0},{"date":"2017-09-19","close":710.0},{"date":"2017-09-20","close":693.0},{"date":"2017-09-21","close":684.0},{"date":"2017-09-22","close":664.0},{"date":"2017-09-25","close":642.0},{"date":"2017-09-26","close":642.0},{"date":"2017-09-27","close":646.0},{"date":"2017-09-28","close":655.0},{"date":"2017-09-29","close":663.0},{"date":"2017-10-10","close":665.0},{"date":"2017-10-11","close":690.0},{"date":"2017-10-12","close":690.0},{"date":"2017-10-13","close":694.0},{"date":"2017-10-16","close":687.0},{"date":"2017-10-17","close":696.0},{"date":"2017-10-18","close":680.0},{"date":"2017-10-19","close":681.0},{"date":"2017-10-20","close":677.0},{"date":"2017-10-23","close":670.0},{"date":"2017-10-24","close":666.0},{"date":"2017-10-25","close":674.0},{"date":"2017-10-26","close":679.0},{"date":"2017-10-27","close":682.0},{"date":"2017-10-30","close":685.0},{"date":"2017-10-31","close":685.0},{"date":"2017-11-01","close":669.0},{"date":"2017-11-02","close":678.0},{"date":"2017-11-03","close":678.0},{"date":"2017-11-06","close":681.0},{"date":"2017-11-07","close":682.0},{"date":"2017-11-08","close":686.0},{"date":"2017-11-09","close":686.0},{"date":"2017-11-10","close":687.0},{"date":"2017-11-13","close":678.0},{"date":"2017-11-14","close":678.0},{"date":"2017-11-15","close":670.0},{"date":"2017-11-16","close":674.0},{"date":"2017-11-17","close":674.0},{"date":"2017-11-20","close":674.0},{"date":"2017-11-21","close":665.0},{"date":"2017-11-22","close":661.0},{"date":"2017-11-23","close":664.0},{"date":"2017-11-24","close":661.0},{"date":"2017-11-27","close":658.0},{"date":"2017-11-28","close":657.0},{"date":"2017-11-29","close":653.0},{"date":"2017-11-30","close":657.0},{"date":"2017-12-01","close":646.0},{"date":"2017-12-04","close":648.0},{"date":"2017-12-05","close":643.0},{"date":"2017-12-06","close":648.0},{"date":"2017-12-07","close":637.0},{"date":"2017-12-08","close":619.0},{"date":"2017-12-11","close":625.0},{"date":"2017-12-12","close":630.0},{"date":"2017-12-13","close":624.0},{"date":"2017-12-14","close":632.0},{"date":"2017-12-15","close":648.0},{"date":"2017-12-18","close":650.0},{"date":"2017-12-19","close":648.0},{"date":"2017-12-20","close":649.0},{"date":"2017-12-21","close":628.0},{"date":"2017-12-22","close":641.0},{"date":"2017-12-26","close":638.0},{"date":"2017-12-27","close":634.0},{"date":"2017-12-28","close":630.0},{"date":"2018-01-02","close":648.0},{"date":"2018-01-03","close":659.0},{"date":"2018-01-04","close":657.0},{"date":"2018-01-05","close":659.0},{"date":"2018-01-08","close":657.0},{"date":"2018-01-09","close":651.0},{"date":"2018-01-10","close":647.0},{"date":"2018-01-11","close":642.0},{"date":"2018-01-12","close":650.0},{"date":"2018-01-15","close":639.0},{"date":"2018-01-16","close":637.0},{"date":"2018-01-17","close":628.0},{"date":"2018-01-18","close":628.0},{"date":"2018-01-19","close":633.0},{"date":"2018-01-22","close":628.0},{"date":"2018-01-23","close":635.0},{"date":"2018-01-24","close":638.0},{"date":"2018-01-25","close":640.0},{"date":"2018-01-26","close":650.0},{"date":"2018-01-29","close":669.0},{"date":"2018-01-30","close":671.0},{"date":"2018-01-31","close":678.0},{"date":"2018-02-01","close":679.0},{"date":"2018-02-02","close":678.0},{"date":"2018-02-05","close":667.0},{"date":"2018-02-06","close":645.0},{"date":"2018-02-07","close":650.0},{"date":"2018-02-08","close":651.0},{"date":"2018-02-09","close":651.0},{"date":"2018-02-12","close":651.0},{"date":"2018-02-13","close":643.0},{"date":"2018-02-14","close":655.0},{"date":"2018-02-19","close":654.0},{"date":"2018-02-20","close":742.0},{"date":"2018-02-21","close":748.0},{"date":"2018-02-22","close":877.0},{"date":"2018-02-23","close":830.0},{"date":"2018-02-26","close":880.0},{"date":"2018-02-27","close":874.0},{"date":"2018-02-28","close":898.0},{"date":"2018-03-02","close":900.0},{"date":"2018-03-05","close":883.0},{"date":"2018-03-06","close":907.0},{"date":"2018-03-07","close":888.0},{"date":"2018-03-08","close":896.0},{"date":"2018-03-09","close":898.0},{"date":"2018-03-12","close":892.0},{"date":"2018-03-13","close":888.0},{"date":"2018-03-14","close":916.0},{"date":"2018-03-15","close":921.0},{"date":"2018-03-16","close":926.0},{"date":"2018-03-19","close":916.0},{"date":"2018-03-20","close":890.0},{"date":"2018-03-21","close":866.0},{"date":"2018-03-22","close":842.0},{"date":"2018-03-23","close":842.0},{"date":"2018-03-26","close":863.0},{"date":"2018-03-27","close":853.0},{"date":"2018-03-28","close":813.0},{"date":"2018-03-29","close":829.0},{"date":"2018-03-30","close":850.0},{"date":"2018-04-02","close":853.0},{"date":"2018-04-03","close":866.0},{"date":"2018-04-04","close":860.0},{"date":"2018-04-05","close":844.0},{"date":"2018-04-06","close":836.0},{"date":"2018-04-09","close":833.0},{"date":"2018-04-10","close":817.0},{"date":"2018-04-11","close":803.0},{"date":"2018-04-12","close":809.0},{"date":"2018-04-13","close":811.0},{"date":"2018-04-16","close":815.0},{"date":"2018-04-17","close":843.0},{"date":"2018-04-18","close":899.0},{"date":"2018-04-19","close":899.0},{"date":"2018-04-20","close":939.0},{"date":"2018-04-23","close":939.0},{"date":"2018-04-24","close":891.0},{"date":"2018-04-25","close":873.0},{"date":"2018-04-26","close":880.0},{"date":"2018-04-27","close":868.0},{"date":"2018-04-30","close":873.0},{"date":"2018-05-02","close":888.0},{"date":"2018-05-03","close":880.0},{"date":"2018-05-04","close":876.0},{"date":"2018-05-08","close":832.0},{"date":"2018-05-09","close":843.0},{"date":"2018-05-10","close":822.0},{"date":"2018-05-11","close":833.0},{"date":"2018-05-14","close":873.0},{"date":"2018-05-15","close":867.0},{"date":"2018-05-16","close":819.0},{"date":"2018-05-17","close":842.0},{"date":"2018-05-18","close":843.0},{"date":"2018-05-21","close":832.0},{"date":"2018-05-23","close":832.0},{"date":"2018-05-24","close":830.0},{"date":"2018-05-25","close":818.0},{"date":"2018-05-28","close":849.0},{"date":"2018-05-29","close":830.0},{"date":"2018-05-30","close":794.0},{"date":"2018-05-31","close":827.0},{"date":"2018-06-01","close":827.0},{"date":"2018-06-04","close":811.0},{"date":"2018-06-05","close":822.0},{"date":"2018-06-07","close":813.0},{"date":"2018-06-08","close":814.0},{"date":"2018-06-11","close":835.0},{"date":"2018-06-12","close":812.0},{"date":"2018-06-14","close":776.0},{"date":"2018-06-15","close":779.0},{"date":"2018-06-18","close":750.0},{"date":"2018-06-19","close":701.0},{"date":"2018-06-20","close":726.0},{"date":"2018-06-21","close":728.0},{"date":"2018-06-22","close":712.0},{"date":"2018-06-25","close":712.0},{"date":"2018-06-26","close":704.0},{"date":"2018-06-27","close":689.0},{"date":"2018-06-28","close":681.0},{"date":"2018-06-29","close":750.0},{"date":"2018-07-02","close":711.0},{"date":"2018-07-03","close":717.0},{"date":"2018-07-04","close":704.0},{"date":"2018-07-05","close":687.0},{"date":"2018-07-06","close":706.0},{"date":"2018-07-09","close":696.0},{"date":"2018-07-10","close":695.0},{"date":"2018-07-11","close":688.0},{"date":"2018-07-12","close":679.0},{"date":"2018-07-13","close":670.0},{"date":"2018-07-16","close":659.0},{"date":"2018-07-17","close":677.0},{"date":"2018-07-18","close":666.0},{"date":"2018-07-19","close":659.0},{"date":"2018-07-20","close":646.0},{"date":"2018-07-23","close":616.0},{"date":"2018-07-24","close":623.0},{"date":"2018-07-25","close":605.0},{"date":"2018-07-26","close":606.0},{"date":"2018-07-27","close":620.0},{"date":"2018-07-30","close":610.0},{"date":"2018-07-31","close":612.0},{"date":"2018-08-01","close":617.0},{"date":"2018-08-02","close":622.0},{"date":"2018-08-03","close":634.0},{"date":"2018-08-06","close":642.0},{"date":"2018-08-07","close":643.0},{"date":"2018-08-08","close":642.0},{"date":"2018-08-09","close":641.0},{"date":"2018-08-10","close":672.0},{"date":"2018-08-13","close":663.0},{"date":"2018-08-14","close":671.0},{"date":"2018-08-16","close":665.0},{"date":"2018-08-17","close":657.0},{"date":"2018-08-20","close":661.0},{"date":"2018-08-21","close":642.0},{"date":"2018-08-22","close":650.0},{"date":"2018-08-23","close":646.0},{"date":"2018-08-24","close":653.0},{"date":"2018-08-27","close":651.0},{"date":"2018-08-28","close":651.0},{"date":"2018-08-29","close":643.0},{"date":"2018-08-30","close":643.0},{"date":"2018-08-31","close":646.0},{"date":"2018-09-03","close":648.0},{"date":"2018-09-04","close":654.0},{"date":"2018-09-05","close":673.0},{"date":"2018-09-06","close":671.0},{"date":"2018-09-07","close":679.0},{"date":"2018-09-10","close":685.0},{"date":"2018-09-11","close":693.0},{"date":"2018-09-12","close":693.0},{"date":"2018-09-13","close":694.0},{"date":"2018-09-14","close":694.0},{"date":"2018-09-17","close":689.0},{"date":"2018-09-18","close":689.0},{"date":"2018-09-19","close":688.0},{"date":"2018-09-20","close":688.0},{"date":"2018-09-21","close":692.0},{"date":"2018-09-27","close":686.0},{"date":"2018-09-28","close":674.0},{"date":"2018-10-01","close":667.0},{"date":"2018-10-02","close":665.0},{"date":"2018-10-04","close":658.0},{"date":"2018-10-05","close":638.0},{"date":"2018-10-08","close":632.0},{"date":"2018-10-10","close":608.0},{"date":"2018-10-11","close":573.0},{"date":"2018-10-12","close":610.0},{"date":"2018-10-15","close":627.0},{"date":"2018-10-16","close":666.0},{"date":"2018-10-17","close":658.0},{"date":"2018-10-18","close":666.0},{"date":"2018-10-19","close":662.0},{"date":"2018-10-22","close":648.0},{"date":"2018-10-23","close":628.0},{"date":"2018-10-24","close":617.0},{"date":"2018-10-25","close":606.0},{"date":"2018-10-26","close":574.0},{"date":"2018-10-29","close":528.0},{"date":"2018-10-30","close":535.0},{"date":"2018-10-31","close":548.0},{"date":"2018-11-01","close":547.0},{"date":"2018-11-02","close":558.0},{"date":"2018-11-05","close":552.0},{"date":"2018-11-06","close":561.0},{"date":"2018-11-07","close":559.0},{"date":"2018-11-08","close":560.0},{"date":"2018-11-09","close":568.0},{"date":"2018-11-12","close":586.0},{"date":"2018-11-13","close":586.0},{"date":"2018-11-14","close":572.0},{"date":"2018-11-15","close":572.0},{"date":"2018-11-16","close":577.0},{"date":"2018-11-19","close":569.0},{"date":"2018-11-20","close":568.0},{"date":"2018-11-21","close":578.0},{"date":"2018-11-22","close":576.0},{"date":"2018-11-23","close":579.0},{"date":"2018-11-26","close":595.0},{"date":"2018-11-27","close":603.0},{"date":"2018-11-28","close":604.0},{"date":"2018-11-29","close":609.0},{"date":"2018-11-30","close":589.0},{"date":"2018-12-03","close":601.0},{"date":"2018-12-04","close":638.0},{"date":"2018-12-05","close":670.0},{"date":"2018-12-06","close":665.0},{"date":"2018-12-07","close":680.0},{"date":"2018-12-10","close":671.0},{"date":"2018-12-11","close":672.0},{"date":"2018-12-12","close":672.0},{"date":"2018-12-13","close":680.0},{"date":"2018-12-14","close":680.0},{"date":"2018-12-17","close":669.0},{"date":"2018-12-18","close":664.0},{"date":"2018-12-19","close":655.0},{"date":"2018-12-20","close":654.0},{"date":"2018-12-21","close":654.0},{"date":"2018-12-24","close":655.0},{"date":"2018-12-26","close":630.0},{"date":"2018-12-27","close":628.0},{"date":"2018-12-28","close":632.0},{"date":"2019-01-02","close":628.0},{"date":"2019-01-03","close":635.0},{"date":"2019-01-04","close":635.0},{"date":"2019-01-07","close":646.0},{"date":"2019-01-08","close":638.0},{"date":"2019-01-09","close":623.0},{"date":"2019-01-10","close":627.0},{"date":"2019-01-11","close":634.0},{"date":"2019-01-14","close":632.0},{"date":"2019-01-15","close":655.0},{"date":"2019-01-16","close":658.0},{"date":"2019-01-17","close":649.0},{"date":"2019-01-18","close":667.0},{"date":"2019-01-21","close":669.0},{"date":"2019-01-22","close":674.0},{"date":"2019-01-23","close":676.0},{"date":"2019-01-24","close":673.0},{"date":"2019-01-25","close":676.0},{"date":"2019-01-28","close":667.0},{"date":"2019-01-29","close":661.0},{"date":"2019-01-30","close":650.0},{"date":"2019-01-31","close":650.0},{"date":"2019-02-01","close":649.0},{"date":"2019-02-07","close":651.0},{"date":"2019-02-08","close":647.0},{"date":"2019-02-11","close":638.0},{"date":"2019-02-12","close":648.0},{"date":"2019-02-13","close":657.0},{"date":"2019-02-14","close":701.0},{"date":"2019-02-15","close":676.0},{"date":"2019-02-18","close":673.0},{"date":"2019-02-19","close":682.0},{"date":"2019-02-20","close":697.0},{"date":"2019-02-21","close":698.0},{"date":"2019-02-22","close":674.0},{"date":"2019-02-25","close":670.0},{"date":"2019-02-26","close":673.0},{"date":"2019-02-27","close":676.0},{"date":"2019-02-28","close":638.0},{"date":"2019-03-04","close":653.0},{"date":"2019-03-05","close":653.0},{"date":"2019-03-06","close":657.0},{"date":"2019-03-07","close":653.0},{"date":"2019-03-08","close":624.0},{"date":"2019-03-11","close":624.0},{"date":"2019-03-12","close":628.0},{"date":"2019-03-13","close":620.0},{"date":"2019-03-14","close":624.0},{"date":"2019-03-15","close":615.0},{"date":"2019-03-18","close":609.0},{"date":"2019-03-19","close":609.0},{"date":"2019-03-20","close":596.0},{"date":"2019-03-21","close":596.0},{"date":"2019-03-22","close":608.0},{"date":"2019-03-25","close":586.0},{"date":"2019-03-26","close":585.0},{"date":"2019-03-27","close":575.0},{"date":"2019-03-28","close":560.0},{"date":"2019-03-29","close":568.0},{"date":"2019-04-01","close":568.0},{"date":"2019-04-02","close":575.0},{"date":"2019-04-03","close":574.0},{"date":"2019-04-04","close":581.0},{"date":"2019-04-05","close":585.0},{"date":"2019-04-08","close":588.0},{"date":"2019-04-09","close":596.0},{"date":"2019-04-10","close":599.0},{"date":"2019-04-11","close":603.0},{"date":"2019-04-12","close":602.0},{"date":"2019-04-15","close":600.0},{"date":"2019-04-16","close":599.0},{"date":"2019-04-17","close":598.0},{"date":"2019-04-18","close":596.0},{"date":"2019-04-19","close":595.0},{"date":"2019-04-22","close":597.0},{"date":"2019-04-23","close":598.0},{"date":"2019-04-24","close":596.0},{"date":"2019-04-25","close":604.0},{"date":"2019-04-26","close":606.0},{"date":"2019-04-29","close":605.0},{"date":"2019-04-30","close":603.0},{"date":"2019-05-02","close":596.0},{"date":"2019-05-03","close":580.0},{"date":"2019-05-07","close":570.0},{"date":"2019-05-08","close":574.0},{"date":"2019-05-09","close":577.0},{"date":"2019-05-10","close":581.0},{"date":"2019-05-13","close":572.0},{"date":"2019-05-14","close":564.0},{"date":"2019-05-15","close":565.0},{"date":"2019-05-16","close":581.0},{"date":"2019-05-17","close":584.0},{"date":"2019-05-20","close":569.0},{"date":"2019-05-21","close":568.0},{"date":"2019-05-22","close":563.0},{"date":"2019-05-23","close":558.0},{"date":"2019-05-24","close":557.0},{"date":"2019-05-27","close":558.0},{"date":"2019-05-28","close":553.0},{"date":"2019-05-29","close":555.0},{"date":"2019-05-30","close":556.0},{"date":"2019-05-31","close":555.0},{"date":"2019-06-03","close":553.0},{"date":"2019-06-04","close":561.0},{"date":"2019-06-05","close":569.0},{"date":"2019-06-07","close":571.0},{"date":"2019-06-10","close":577.0},{"date":"2019-06-11","close":578.0},{"date":"2019-06-12","close":573.0},{"date":"2019-06-13","close":564.0},{"date":"2019-06-14","close":575.0},{"date":"2019-06-17","close":591.0},{"date":"2019-06-18","close":593.0},{"date":"2019-06-19","close":587.0},{"date":"2019-06-20","close":591.0},{"date":"2019-06-21","close":594.0},{"date":"2019-06-24","close":595.0},{"date":"2019-06-25","close":583.0},{"date":"2019-06-26","close":573.0},{"date":"2019-06-27","close":561.0},{"date":"2019-06-28","close":565.0},{"date":"2019-07-01","close":573.0},{"date":"2019-07-02","close":565.0},{"date":"2019-07-03","close":576.0},{"date":"2019-07-04","close":558.0},{"date":"2019-07-05","close":561.0},{"date":"2019-07-08","close":587.0},{"date":"2019-07-09","close":585.0},{"date":"2019-07-10","close":565.0},{"date":"2019-07-11","close":577.0},{"date":"2019-07-12","close":578.0},{"date":"2019-07-15","close":558.0},{"date":"2019-07-16","close":562.0},{"date":"2019-07-17","close":559.0},{"date":"2019-07-18","close":561.0},{"date":"2019-07-19","close":561.0},{"date":"2019-07-22","close":559.0},{"date":"2019-07-23","close":557.0},{"date":"2019-07-24","close":550.0},{"date":"2019-07-25","close":549.0},{"date":"2019-07-26","close":547.0},{"date":"2019-07-29","close":517.0},{"date":"2019-07-30","close":508.0},{"date":"2019-07-31","close":528.0},{"date":"2019-08-01","close":528.0},{"date":"2019-08-02","close":526.0},{"date":"2019-08-05","close":471.0},{"date":"2019-08-06","close":471.0},{"date":"2019-08-07","close":468.0},{"date":"2019-08-08","close":493.0},{"date":"2019-08-09","close":499.0},{"date":"2019-08-12","close":493.0},{"date":"2019-08-13","close":497.0},{"date":"2019-08-14","close":497.0},{"date":"2019-08-16","close":498.0},{"date":"2019-08-19","close":502.0},{"date":"2019-08-20","close":502.0},{"date":"2019-08-21","close":514.0},{"date":"2019-08-22","close":505.0},{"date":"2019-08-23","close":496.0},{"date":"2019-08-26","close":474.0},{"date":"2019-08-27","close":476.0},{"date":"2019-08-28","close":472.0},{"date":"2019-08-29","close":467.0},{"date":"2019-08-30","close":469.0},{"date":"2019-09-02","close":481.0},{"date":"2019-09-03","close":481.0},{"date":"2019-09-04","close":478.0},{"date":"2019-09-05","close":486.0},{"date":"2019-09-06","close":494.0},{"date":"2019-09-09","close":478.0},{"date":"2019-09-10","close":495.0},{"date":"2019-09-11","close":495.0},{"date":"2019-09-16","close":495.0},{"date":"2019-09-17","close":497.0},{"date":"2019-09-18","close":480.0},{"date":"2019-09-19","close":481.0},{"date":"2019-09-20","close":483.0},{"date":"2019-09-23","close":478.0},{"date":"2019-09-24","close":479.0},{"date":"2019-09-25","close":462.0},{"date":"2019-09-26","close":455.0},{"date":"2019-09-27","close":455.0},{"date":"2019-09-30","close":455.0},{"date":"2019-10-01","close":462.0},{"date":"2019-10-02","close":456.0},{"date":"2019-10-04","close":447.0},{"date":"2019-10-07","close":440.0},{"date":"2019-10-08","close":448.0},{"date":"2019-10-10","close":445.0},{"date":"2019-10-11","close":451.0},{"date":"2019-10-14","close":452.0},{"date":"2019-10-15","close":449.0},{"date":"2019-10-16","close":444.0},{"date":"2019-10-17","close":440.0},{"date":"2019-10-18","close":433.0},{"date":"2019-10-21","close":433.0},{"date":"2019-10-22","close":436.0},{"date":"2019-10-23","close":432.0},{"date":"2019-10-24","close":432.0},{"date":"2019-10-25","close":430.0},{"date":"2019-10-28","close":431.0},{"date":"2019-10-29","close":430.0},{"date":"2019-10-30","close":430.0},{"date":"2019-10-31","close":424.0},{"date":"2019-11-01","close":424.0},{"date":"2019-11-04","close":424.0},{"date":"2019-11-05","close":426.0},{"date":"2019-11-06","close":426.0},{"date":"2019-11-07","close":428.0},{"date":"2019-11-08","close":434.0},{"date":"2019-11-11","close":429.0},{"date":"2019-11-12","close":430.0},{"date":"2019-11-13","close":448.0},{"date":"2019-11-14","close":440.0},{"date":"2019-11-15","close":434.0},{"date":"2019-11-18","close":424.0},{"date":"2019-11-19","close":551.0},{"date":"2019-11-20","close":485.0},{"date":"2019-11-21","close":631.0},{"date":"2019-11-22","close":604.0},{"date":"2019-11-25","close":584.0},{"date":"2019-11-26","close":567.0},{"date":"2019-11-27","close":575.0},{"date":"2019-11-28","close":541.0},{"date":"2019-11-29","close":525.0},{"date":"2019-12-02","close":533.0},{"date":"2019-12-03","close":583.0},{"date":"2019-12-04","close":559.0},{"date":"2019-12-05","close":534.0},{"date":"2019-12-06","close":525.0},{"date":"2019-12-09","close":524.0},{"date":"2019-12-10","close":504.0},{"date":"2019-12-11","close":494.0},{"date":"2019-12-12","close":502.0},{"date":"2019-12-13","close":510.0},{"date":"2019-12-16","close":525.0},{"date":"2019-12-17","close":523.0},{"date":"2019-12-18","close":517.0},{"date":"2019-12-19","close":672.0},{"date":"2019-12-20","close":667.0},{"date":"2019-12-23","close":637.0},{"date":"2019-12-24","close":601.0},{"date":"2019-12-26","close":606.0},{"date":"2019-12-27","close":609.0},{"date":"2019-12-30","close":658.0},{"date":"2020-01-02","close":704.0},{"date":"2020-01-03","close":704.0},{"date":"2020-01-06","close":703.0},{"date":"2020-01-07","close":674.0},{"date":"2020-01-08","close":634.0},{"date":"2020-01-09","close":676.0},{"date":"2020-01-10","close":685.0},{"date":"2020-01-13","close":709.0},{"date":"2020-01-14","close":688.0},{"date":"2020-01-15","close":687.0},{"date":"2020-01-16","close":700.0},{"date":"2020-01-17","close":673.0},{"date":"2020-01-20","close":643.0},{"date":"2020-01-21","close":646.0},{"date":"2020-01-22","close":651.0},{"date":"2020-01-23","close":653.0},{"date":"2020-01-28","close":628.0},{"date":"2020-01-29","close":658.0},{"date":"2020-01-30","close":632.0},{"date":"2020-01-31","close":609.0},{"date":"2020-02-03","close":615.0},{"date":"2020-02-04","close":628.0},{"date":"2020-02-05","close":630.0},{"date":"2020-02-06","close":626.0},{"date":"2020-02-07","close":637.0},{"date":"2020-02-10","close":624.0},{"date":"2020-02-11","close":620.0},{"date":"2020-02-12","close":612.0},{"date":"2020-02-13","close":606.0},{"date":"2020-02-14","close":594.0},{"date":"2020-02-17","close":587.0},{"date":"2020-02-18","close":579.0},{"date":"2020-02-19","close":575.0},{"date":"2020-02-20","close":558.0},{"date":"2020-02-21","close":559.0},{"date":"2020-02-24","close":538.0},{"date":"2020-02-25","close":553.0},{"date":"2020-02-26","close":554.0},{"date":"2020-02-27","close":543.0},{"date":"2020-02-28","close":513.0},{"date":"2020-03-02","close":508.0},{"date":"2020-03-03","close":521.0},{"date":"2020-03-04","close":524.0},{"date":"2020-03-05","close":535.0},{"date":"2020-03-06","close":522.0},{"date":"2020-03-09","close":475.0},{"date":"2020-03-10","close":473.0},{"date":"2020-03-11","close":451.0},{"date":"2020-03-12","close":414.0},{"date":"2020-03-13","close":375.0},{"date":"2020-03-16","close":375.0},{"date":"2020-03-17","close":359.0},{"date":"2020-03-18","close":351.0},{"date":"2020-03-19","close":298.0},{"date":"2020-03-20","close":305.0},{"date":"2020-03-23","close":305.0},{"date":"2020-03-24","close":312.0},{"date":"2020-03-25","close":328.0},{"date":"2020-03-26","close":346.0},{"date":"2020-03-27","close":344.0},{"date":"2020-03-30","close":339.0},{"date":"2020-03-31","close":355.0},{"date":"2020-04-01","close":361.0},{"date":"2020-04-02","close":360.0},{"date":"2020-04-03","close":383.0},{"date":"2020-04-06","close":391.0},{"date":"2020-04-07","close":408.0},{"date":"2020-04-08","close":409.0},{"date":"2020-04-09","close":407.0},{"date":"2020-04-10","close":414.0},{"date":"2020-04-13","close":405.0},{"date":"2020-04-14","close":413.0},{"date":"2020-04-16","close":414.0},{"date":"2020-04-17","close":445.0},{"date":"2020-04-20","close":454.0},{"date":"2020-04-21","close":459.0},{"date":"2020-04-22","close":452.0},{"date":"2020-04-23","close":448.0},{"date":"2020-04-24","close":423.0},{"date":"2020-04-27","close":433.0},{"date":"2020-04-28","close":430.0},{"date":"2020-04-29","close":432.0},{"date":"2020-05-04","close":430.0},{"date":"2020-05-06","close":430.0},{"date":"2020-05-07","close":430.0},{"date":"2020-05-08","close":445.0},{"date":"2020-05-11","close":444.0},{"date":"2020-05-12","close":431.0},{"date":"2020-05-13","close":437.0},{"date":"2020-05-14","close":448.0},{"date":"2020-05-15","close":447.0},{"date":"2020-05-18","close":444.0},{"date":"2020-05-19","close":448.0},{"date":"2020-05-20","close":451.0},{"date":"2020-05-21","close":459.0},{"date":"2020-05-22","close":461.0},{"date":"2020-05-25","close":465.0},{"date":"2020-05-26","close":462.0},{"date":"2020-05-27","close":471.0},{"date":"2020-05-28","close":456.0},{"date":"2020-05-29","close":451.0},{"date":"2020-06-01","close":455.0},{"date":"2020-06-02","close":455.0},{"date":"2020-06-03","close":459.0},{"date":"2020-06-04","close":464.0},{"date":"2020-06-05","close":475.0},{"date":"2020-06-08","close":493.0},{"date":"2020-06-09","close":492.0},{"date":"2020-06-10","close":498.0},{"date":"2020-06-11","close":483.0},{"date":"2020-06-12","close":470.0},{"date":"2020-06-15","close":434.0},{"date":"2020-06-16","close":465.0},{"date":"2020-06-17","close":461.0},{"date":"2020-06-18","close":456.0},{"date":"2020-06-19","close":451.0},{"date":"2020-06-22","close":451.0},{"date":"2020-06-23","close":451.0},{"date":"2020-06-24","close":451.0},{"date":"2020-06-25","close":451.0},{"date":"2020-06-26","close":446.0},{"date":"2020-06-29","close":434.0},{"date":"2020-06-30","close":431.0},{"date":"2020-07-01","close":439.0},{"date":"2020-07-02","close":442.0},{"date":"2020-07-03","close":442.0},{"date":"2020-07-06","close":439.0},{"date":"2020-07-07","close":436.0},{"date":"2020-07-08","close":431.0},{"date":"2020-07-09","close":426.0},{"date":"2020-07-10","close":420.0},{"date":"2020-07-13","close":418.0},{"date":"2020-07-14","close":418.0},{"date":"2020-07-15","close":418.0},{"date":"2020-07-16","close":415.0},{"date":"2020-07-17","close":417.0},{"date":"2020-07-20","close":420.0},{"date":"2020-07-21","close":417.0},{"date":"2020-07-22","close":405.0},{"date":"2020-07-23","close":392.0},{"date":"2020-07-24","close":386.0},{"date":"2020-07-27","close":389.0},{"date":"2020-07-28","close":392.0},{"date":"2020-07-29","close":405.0},{"date":"2020-07-30","close":405.0},{"date":"2020-07-31","close":408.0},{"date":"2020-08-03","close":405.0},{"date":"2020-08-04","close":408.0},{"date":"2020-08-05","close":422.0},{"date":"2020-08-06","close":421.0},{"date":"2020-08-07","close":417.0},{"date":"2020-08-10","close":407.0},{"date":"2020-08-11","close":409.0},{"date":"2020-08-12","close":412.0},{"date":"2020-08-13","close":418.0},{"date":"2020-08-14","close":418.0},{"date":"2020-08-18","close":389.0},{"date":"2020-08-19","close":405.0},{"date":"2020-08-20","close":383.0},{"date":"2020-08-21","close":390.0},{"date":"2020-08-24","close":390.0},{"date":"2020-08-25","close":397.0},{"date":"2020-08-26","close":395.0},{"date":"2020-08-27","close":393.0},{"date":"2020-08-28","close":386.0},{"date":"2020-08-31","close":391.0},{"date":"2020-09-01","close":406.0},{"date":"2020-09-02","close":405.0},{"date":"2020-09-03","close":406.0},{"date":"2020-09-04","close":403.0},{"date":"2020-09-07","close":412.0},{"date":"2020-09-08","close":408.0},{"date":"2020-09-09","close":397.0},{"date":"2020-09-10","close":400.0},{"date":"2020-09-11","close":405.0},{"date":"2020-09-14","close":395.0},{"date":"2020-09-15","close":389.0},{"date":"2020-09-16","close":384.0},{"date":"2020-09-17","close":387.0},{"date":"2020-09-18","close":384.0},{"date":"2020-09-21","close":375.0},{"date":"2020-09-22","close":362.0},{"date":"2020-09-23","close":352.0},{"date":"2020-09-24","close":352.0},{"date":"2020-09-25","close":358.0},{"date":"2020-09-28","close":350.0},{"date":"2020-09-29","close":355.0},{"date":"2020-10-05","close":368.0},{"date":"2020-10-06","close":367.0},{"date":"2020-10-07","close":367.0},{"date":"2020-10-08","close":367.0},{"date":"2020-10-12","close":352.0},{"date":"2020-10-13","close":353.0},{"date":"2020-10-14","close":356.0},{"date":"2020-10-15","close":355.0},{"date":"2020-10-16","close":355.0},{"date":"2020-10-19","close":355.0},{"date":"2020-10-20","close":354.0},{"date":"2020-10-21","close":356.0},{"date":"2020-10-22","close":355.0},{"date":"2020-10-23","close":358.0},{"date":"2020-10-26","close":353.0},{"date":"2020-10-27","close":351.0},{"date":"2020-10-28","close":353.0},{"date":"2020-10-29","close":350.0},{"date":"2020-10-30","close":344.0},{"date":"2020-11-02","close":342.0},{"date":"2020-11-03","close":344.0},{"date":"2020-11-04","close":337.0},{"date":"2020-11-05","close":344.0},{"date":"2020-11-06","close":342.0},{"date":"2020-11-09","close":347.0},{"date":"2020-11-10","close":345.0},{"date":"2020-11-11","close":348.0},{"date":"2020-11-12","close":354.0},{"date":"2020-11-13","close":352.0},{"date":"2020-11-16","close":355.0},{"date":"2020-11-17","close":359.0},{"date":"2020-11-18","close":352.0},{"date":"2020-11-19","close":360.0},{"date":"2020-11-20","close":364.0},{"date":"2020-11-23","close":374.0},{"date":"2020-11-24","close":383.0},{"date":"2020-11-25","close":383.0},{"date":"2020-11-26","close":381.0},{"date":"2020-11-27","close":382.0},{"date":"2020-11-30","close":386.0},{"date":"2020-12-01","close":386.0},{"date":"2020-12-02","close":389.0},{"date":"2020-12-03","close":391.0},{"date":"2020-12-04","close":382.0},{"date":"2020-12-07","close":375.0},{"date":"2020-12-08","close":374.0},{"date":"2020-12-09","close":377.0},{"date":"2020-12-10","close":374.0},{"date":"2020-12-11","close":374.0},{"date":"2020-12-14","close":381.0},{"date":"2020-12-15","close":376.0},{"date":"2020-12-16","close":376.0},{"date":"2020-12-17","close":366.0},{"date":"2020-12-18","close":370.0},{"date":"2020-12-21","close":359.0},{"date":"2020-12-22","close":351.0},{"date":"2020-12-23","close":344.0},{"date":"2020-12-24","close":344.0},{"date":"2020-12-28","close":339.0},{"date":"2020-12-29","close":342.0},{"date":"2020-12-30","close":345.0},{"date":"2021-01-04","close":345.0},{"date":"2021-01-05","close":346.0},{"date":"2021-01-06","close":376.0},{"date":"2021-01-07","close":371.0},{"date":"2021-01-08","close":372.0},{"date":"2021-01-11","close":392.0},{"date":"2021-01-12","close":385.0},{"date":"2021-01-13","close":381.0},{"date":"2021-01-14","close":494.0},{"date":"2021-01-15","close":642.0},{"date":"2021-01-18","close":731.0},{"date":"2021-01-19","close":649.0},{"date":"2021-01-20","close":776.0},{"date":"2021-01-21","close":897.0},{"date":"2021-01-22","close":1022.0},{"date":"2021-01-25","close":1027.0},{"date":"2021-01-26","close":996.0},{"date":"2021-01-27","close":944.0},{"date":"2021-01-28","close":884.0},{"date":"2021-01-29","close":888.0},{"date":"2021-02-01","close":880.0},{"date":"2021-02-02","close":853.0},{"date":"2021-02-03","close":832.0},{"date":"2021-02-04","close":857.0},{"date":"2021-02-05","close":1112.0},{"date":"2021-02-08","close":1217.0},{"date":"2021-02-09","close":1112.0},{"date":"2021-02-10","close":1082.0},{"date":"2021-02-15","close":1052.0},{"date":"2021-02-16","close":1037.0},{"date":"2021-02-17","close":997.0},{"date":"2021-02-18","close":927.0},{"date":"2021-02-19","close":953.0},{"date":"2021-02-22","close":932.0},{"date":"2021-02-23","close":923.0},{"date":"2021-02-24","close":907.0},{"date":"2021-02-25","close":1177.0},{"date":"2021-02-26","close":1197.0},{"date":"2021-03-02","close":1177.0},{"date":"2021-03-03","close":1167.0},{"date":"2021-03-04","close":818.0},{"date":"2021-03-05","close":628.0},{"date":"2021-03-08","close":588.0},{"date":"2021-03-09","close":670.0},{"date":"2021-03-10","close":618.0},{"date":"2021-03-11","close":617.0},{"date":"2021-03-12","close":612.0},{"date":"2021-03-15","close":601.0},{"date":"2021-03-16","close":593.0},{"date":"2021-03-17","close":588.0},{"date":"2021-03-18","close":649.0},{"date":"2021-03-19","close":740.0},{"date":"2021-03-22","close":785.0},{"date":"2021-03-23","close":785.0},{"date":"2021-03-24","close":785.0},{"date":"2021-03-25","close":785.0},{"date":"2021-03-26","close":785.0},{"date":"2021-03-29","close":785.0},{"date":"2021-03-30","close":785.0},{"date":"2021-03-31","close":785.0},{"date":"2021-04-01","close":785.0},{"date":"2021-04-02","close":785.0},{"date":"2021-04-05","close":785.0},{"date":"2021-04-06","close":785.0},{"date":"2021-04-07","close":785.0},{"date":"2021-04-08","close":785.0},{"date":"2021-04-09","close":785.0},{"date":"2021-04-12","close":785.0},{"date":"2021-04-13","close":785.0},{"date":"2021-04-14","close":785.0},{"date":"2021-04-15","close":785.0},{"date":"2021-04-16","close":785.0},{"date":"2021-04-19","close":785.0},{"date":"2021-04-20","close":785.0},{"date":"2021-04-21","close":785.0},{"date":"2021-04-22","close":785.0},{"date":"2021-04-23","close":785.0},{"date":"2021-04-26","close":785.0},{"date":"2021-04-27","close":785.0},{"date":"2021-04-28","close":785.0},{"date":"2021-04-29","close":785.0},{"date":"2021-04-30","close":785.0},{"date":"2021-05-03","close":785.0},{"date":"2021-05-04","close":785.0},{"date":"2021-05-06","close":785.0},{"date":"2021-05-07","close":785.0},{"date":"2021-05-10","close":785.0},{"date":"2021-05-11","close":785.0},{"date":"2021-05-12","close":785.0},{"date":"2021-05-13","close":785.0},{"date":"2021-05-14","close":785.0},{"date":"2021-05-17","close":785.0},{"date":"2021-05-18","close":785.0},{"date":"2021-05-20","close":785.0},{"date":"2021-05-21","close":785.0},{"date":"2021-05-24","close":785.0},{"date":"2021-05-25","close":785.0},{"date":"2021-05-26","close":785.0},{"date":"2021-05-27","close":785.0},{"date":"2021-05-28","close":785.0},{"date":"2021-05-31","close":785.0},{"date":"2021-06-01","close":785.0},{"date":"2021-06-02","close":785.0},{"date":"2021-06-03","close":785.0},{"date":"2021-06-04","close":785.0},{"date":"2021-06-07","close":785.0},{"date":"2021-06-08","close":785.0},{"date":"2021-06-09","close":785.0},{"date":"2021-06-10","close":785.0},{"date":"2021-06-11","close":785.0},{"date":"2021-06-14","close":785.0},{"date":"2021-06-15","close":785.0},{"date":"2021-06-16","close":785.0},{"date":"2021-06-17","close":785.0},{"date":"2021-06-18","close":785.0},{"date":"2021-06-21","close":785.0},{"date":"2021-06-22","close":785.0},{"date":"2021-06-23","close":785.0},{"date":"2021-06-24","close":785.0},{"date":"2021-06-25","close":785.0},{"date":"2021-06-28","close":785.0},{"date":"2021-06-29","close":785.0},{"date":"2021-06-30","close":785.0},{"date":"2021-07-01","close":785.0},{"date":"2021-07-02","close":785.0},{"date":"2021-07-05","close":785.0},{"date":"2021-07-06","close":785.0},{"date":"2021-07-07","close":785.0},{"date":"2021-07-08","close":785.0},{"date":"2021-07-09","close":785.0},{"date":"2021-07-12","close":785.0},{"date":"2021-07-13","close":785.0},{"date":"2021-07-14","close":785.0},{"date":"2021-07-15","close":785.0},{"date":"2021-07-16","close":785.0},{"date":"2021-07-19","close":785.0},{"date":"2021-07-20","close":785.0},{"date":"2021-07-21","close":785.0},{"date":"2021-07-22","close":785.0},{"date":"2021-07-23","close":785.0},{"date":"2021-07-26","close":785.0},{"date":"2021-07-27","close":785.0},{"date":"2021-07-28","close":785.0},{"date":"2021-07-29","close":785.0},{"date":"2021-07-30","close":785.0},{"date":"2021-08-02","close":785.0},{"date":"2021-08-03","close":785.0},{"date":"2021-08-04","close":785.0},{"date":"2021-08-05","close":785.0},{"date":"2021-08-06","close":785.0},{"date":"2021-08-09","close":785.0},{"date":"2021-08-10","close":785.0},{"date":"2021-08-11","close":785.0},{"date":"2021-08-12","close":785.0},{"date":"2021-08-13","close":785.0},{"date":"2021-08-17","close":785.0},{"date":"2021-08-18","close":785.0},{"date":"2021-08-19","close":785.0},{"date":"2021-08-20","close":785.0},{"date":"2021-08-23","close":785.0},{"date":"2021-08-24","close":785.0},{"date":"2021-08-25","close":785.0},{"date":"2021-08-26","close":785.0},{"date":"2021-08-27","close":785.0},{"date":"2021-08-30","close":785.0},{"date":"2021-08-31","close":785.0},{"date":"2021-09-01","close":785.0},{"date":"2021-09-02","close":785.0},{"date":"2021-09-03","close":785.0},{"date":"2021-09-06","close":785.0},{"date":"2021-09-07","close":785.0},{"date":"2021-09-08","close":785.0},{"date":"2021-09-09","close":785.0},{"date":"2021-09-10","close":785.0},{"date":"2021-09-13","close":785.0},{"date":"2021-09-14","close":785.0},{"date":"2021-09-15","close":785.0},{"date":"2021-09-16","close":785.0},{"date":"2021-09-17","close":785.0},{"date":"2021-09-23","close":785.0},{"date":"2021-09-24","close":785.0},{"date":"2021-09-27","close":785.0},{"date":"2021-09-28","close":785.0},{"date":"2021-09-29","close":785.0},{"date":"2021-09-30","close":785.0},{"date":"2021-10-01","close":785.0},{"date":"2021-10-05","close":785.0},{"date":"2021-10-06","close":785.0},{"date":"2021-10-07","close":785.0},{"date":"2021-10-08","close":785.0},{"date":"2021-10-12","close":785.0},{"date":"2021-10-13","close":785.0},{"date":"2021-10-14","close":785.0},{"date":"2021-10-15","close":785.0},{"date":"2021-10-18","close":785.0},{"date":"2021-10-19","close":785.0},{"date":"2021-10-20","close":785.0},{"date":"2021-10-21","close":785.0},{"date":"2021-10-22","close":785.0},{"date":"2021-10-25","close":785.0},{"date":"2021-10-26","close":785.0},{"date":"2021-10-27","close":785.0},{"date":"2021-10-28","close":785.0},{"date":"2021-10-29","close":785.0},{"date":"2021-11-01","close":785.0},{"date":"2021-11-02","close":785.0},{"date":"2021-11-03","close":785.0},{"date":"2021-11-04","close":785.0},{"date":"2021-11-05","close":785.0},{"date":"2021-11-08","close":785.0},{"date":"2021-11-09","close":785.0},{"date":"2021-11-10","close":785.0},{"date":"2021-11-11","close":785.0},{"date":"2021-11-12","close":785.0},{"date":"2021-11-15","close":785.0},{"date":"2021-11-16","close":785.0},{"date":"2021-11-17","close":785.0},{"date":"2021-11-18","close":785.0},{"date":"2021-11-19","close":785.0},{"date":"2021-11-22","close":785.0},{"date":"2021-11-23","close":785.0},{"date":"2021-11-24","close":785.0},{"date":"2021-11-25","close":785.0},{"date":"2021-11-26","close":785.0},{"date":"2021-11-29","close":785.0},{"date":"2021-11-30","close":785.0},{"date":"2021-12-01","close":785.0},{"date":"2021-12-02","close":785.0},{"date":"2021-12-03","close":785.0},{"date":"2021-12-06","close":785.0},{"date":"2021-12-07","close":785.0},{"date":"2021-12-08","close":785.0},{"date":"2021-12-09","close":785.0},{"date":"2021-12-10","close":785.0},{"date":"2021-12-13","close":785.0},{"date":"2021-12-14","close":785.0},{"date":"2021-12-15","close":785.0},{"date":"2021-12-16","close":785.0},{"date":"2021-12-17","close":785.0},{"date":"2021-12-20","close":785.0},{"date":"2021-12-21","close":785.0},{"date":"2021-12-22","close":785.0},{"date":"2021-12-23","close":785.0},{"date":"2021-12-24","close":785.0},{"date":"2021-12-27","close":785.0},{"date":"2021-12-28","close":785.0},{"date":"2021-12-29","close":785.0},{"date":"2021-12-30","close":785.0},{"date":"2022-01-03","close":785.0},{"date":"2022-01-04","close":785.0},{"date":"2022-01-05","close":785.0},{"date":"2022-01-06","close":785.0},{"date":"2022-01-07","close":785.0},{"date":"2022-01-10","close":785.0},{"date":"2022-01-11","close":785.0},{"date":"2022-01-12","close":785.0},{"date":"2022-01-13","close":785.0},{"date":"2022-01-14","close":785.0},{"date":"2022-01-17","close":785.0},{"date":"2022-01-18","close":785.0},{"date":"2022-01-19","close":785.0},{"date":"2022-01-20","close":785.0},{"date":"2022-01-21","close":785.0},{"date":"2022-01-24","close":785.0},{"date":"2022-01-25","close":785.0},{"date":"2022-01-26","close":785.0},{"date":"2022-01-27","close":785.0},{"date":"2022-01-28","close":785.0},{"date":"2022-02-03","close":785.0},{"date":"2022-02-04","close":785.0},{"date":"2022-02-07","close":785.0},{"date":"2022-02-08","close":785.0},{"date":"2022-02-09","close":785.0},{"date":"2022-02-10","close":785.0},{"date":"2022-02-11","close":785.0},{"date":"2022-02-14","close":785.0},{"date":"2022-02-15","close":785.0},{"date":"2022-02-16","close":785.0},{"date":"2022-02-17","close":785.0},{"date":"2022-02-18","close":785.0},{"date":"2022-02-21","close":785.0},{"date":"2022-02-22","close":785.0},{"date":"2022-02-23","close":785.0},{"date":"2022-02-24","close":785.0},{"date":"2022-02-25","close":785.0},{"date":"2022-02-28","close":785.0},{"date":"2022-03-02","close":785.0},{"date":"2022-03-03","close":785.0},{"date":"2022-03-04","close":785.0},{"date":"2022-03-07","close":785.0},{"date":"2022-03-08","close":785.0},{"date":"2022-03-10","close":785.0},{"date":"2022-03-11","close":785.0},{"date":"2022-03-14","close":785.0},{"date":"2022-03-15","close":785.0},{"date":"2022-03-16","close":785.0},{"date":"2022-03-17","close":785.0},{"date":"2022-03-18","close":785.0},{"date":"2022-03-21","close":785.0},{"date":"2022-03-22","close":785.0},{"date":"2022-03-23","close":785.0},{"date":"2022-03-24","close":785.0},{"date":"2022-03-25","close":785.0},{"date":"2022-03-28","close":785.0},{"date":"2022-03-29","close":785.0},{"date":"2022-03-30","close":785.0},{"date":"2022-03-31","close":785.0},{"date":"2022-04-01","close":785.0},{"date":"2022-04-04","close":785.0},{"date":"2022-04-05","close":785.0},{"date":"2022-04-06","close":785.0},{"date":"2022-04-07","close":785.0},{"date":"2022-04-08","close":785.0},{"date":"2022-04-11","close":785.0},{"date":"2022-04-12","close":785.0},{"date":"2022-04-13","close":785.0},{"date":"2022-04-14","close":636.0},{"date":"2022-04-15","close":609.0},{"date":"2022-04-18","close":559.0},{"date":"2022-04-19","close":596.0},{"date":"2022-04-20","close":582.0},{"date":"2022-04-21","close":578.0},{"date":"2022-04-22","close":563.0},{"date":"2022-04-25","close":510.0},{"date":"2022-04-26","close":524.0},{"date":"2022-04-27","close":491.0},{"date":"2022-04-28","close":476.0},{"date":"2022-04-29","close":530.0},{"date":"2022-05-02","close":534.0},{"date":"2022-05-03","close":579.0},{"date":"2022-05-04","close":567.0},{"date":"2022-05-06","close":544.0},{"date":"2022-05-09","close":530.0},{"date":"2022-05-10","close":512.0},{"date":"2022-05-11","close":511.0},{"date":"2022-05-12","close":495.0},{"date":"2022-05-13","close":482.0},{"date":"2022-05-16","close":489.0},{"date":"2022-05-17","close":489.0},{"date":"2022-05-18","close":481.0},{"date":"2022-05-19","close":454.0},{"date":"2022-05-20","close":443.0},{"date":"2022-05-23","close":442.0},{"date":"2022-05-24","close":426.0},{"date":"2022-05-25","close":440.0},{"date":"2022-05-26","close":434.0},{"date":"2022-05-27","close":437.0},{"date":"2022-05-30","close":453.0},{"date":"2022-05-31","close":455.0},{"date":"2022-06-02","close":459.0},{"date":"2022-06-03","close":453.0},{"date":"2022-06-07","close":454.0},{"date":"2022-06-08","close":454.0},{"date":"2022-06-09","close":453.0},{"date":"2022-06-10","close":438.0},{"date":"2022-06-13","close":437.0},{"date":"2022-06-14","close":448.0},{"date":"2022-06-15","close":453.0},{"date":"2022-06-16","close":452.0},{"date":"2022-06-17","close":451.0},{"date":"2022-06-20","close":453.0},{"date":"2022-06-21","close":469.0},{"date":"2022-06-22","close":471.0},{"date":"2022-06-23","close":466.0},{"date":"2022-06-24","close":482.0},{"date":"2022-06-27","close":482.0},{"date":"2022-06-28","close":484.0},{"date":"2022-06-29","close":481.0},{"date":"2022-06-30","close":468.0},{"date":"2022-07-01","close":472.0},{"date":"2022-07-04","close":472.0},{"date":"2022-07-05","close":477.0},{"date":"2022-07-06","close":495.0},{"date":"2022-07-07","close":522.0},{"date":"2022-07-08","close":524.0},{"date":"2022-07-11","close":522.0},{"date":"2022-07-12","close":522.0},{"date":"2022-07-13","close":569.0},{"date":"2022-07-14","close":573.0},{"date":"2022-07-15","close":559.0},{"date":"2022-07-18","close":562.0},{"date":"2022-07-19","close":566.0},{"date":"2022-07-20","close":582.0},{"date":"2022-07-21","close":582.0},{"date":"2022-07-22","close":583.0},{"date":"2022-07-25","close":588.0},{"date":"2022-07-26","close":600.0},{"date":"2022-07-27","close":620.0},{"date":"2022-07-28","close":640.0},{"date":"2022-07-29","close":643.0},{"date":"2022-08-01","close":836.0},{"date":"2022-08-02","close":870.0},{"date":"2022-08-03","close":902.0},{"date":"2022-08-04","close":897.0},{"date":"2022-08-05","close":933.0},{"date":"2022-08-08","close":1048.0},{"date":"2022-08-09","close":950.0},{"date":"2022-08-10","close":955.0},{"date":"2022-08-11","close":946.0},{"date":"2022-08-12","close":986.0},{"date":"2022-08-16","close":964.0},{"date":"2022-08-17","close":933.0},{"date":"2022-08-18","close":959.0},{"date":"2022-08-19","close":911.0},{"date":"2022-08-22","close":915.0},{"date":"2022-08-23","close":902.0},{"date":"2022-08-24","close":893.0},{"date":"2022-08-25","close":906.0},{"date":"2022-08-26","close":933.0},{"date":"2022-08-29","close":937.0},{"date":"2022-08-30","close":915.0},{"date":"2022-08-31","close":881.0},{"date":"2022-09-01","close":851.0},{"date":"2022-09-02","close":937.0},{"date":"2022-09-05","close":915.0},{"date":"2022-09-06","close":906.0},{"date":"2022-09-07","close":866.0},{"date":"2022-09-08","close":902.0},{"date":"2022-09-13","close":888.0},{"date":"2022-09-14","close":880.0},{"date":"2022-09-15","close":902.0},{"date":"2022-09-16","close":995.0},{"date":"2022-09-19","close":928.0},{"date":"2022-09-20","close":999.0},{"date":"2022-09-21","close":950.0},{"date":"2022-09-22","close":950.0},{"date":"2022-09-23","close":911.0},{"date":"2022-09-26","close":884.0},{"date":"2022-09-27","close":911.0},{"date":"2022-09-28","close":881.0},{"date":"2022-09-29","close":875.0},{"date":"2022-09-30","close":888.0},{"date":"2022-10-04","close":884.0},{"date":"2022-10-05","close":851.0},{"date":"2022-10-06","close":857.0},{"date":"2022-10-07","close":873.0},{"date":"2022-10-11","close":875.0},{"date":"2022-10-12","close":856.0},{"date":"2022-10-13","close":840.0},{"date":"2022-10-14","close":860.0},{"date":"2022-10-17","close":850.0},{"date":"2022-10-18","close":850.0},{"date":"2022-10-19","close":827.0},{"date":"2022-10-20","close":827.0},{"date":"2022-10-21","close":831.0},{"date":"2022-10-24","close":860.0},{"date":"2022-10-25","close":865.0},{"date":"2022-10-26","close":868.0},{"date":"2022-10-27","close":869.0},{"date":"2022-10-28","close":864.0},{"date":"2022-10-31","close":871.0},{"date":"2022-11-01","close":864.0},{"date":"2022-11-02","close":865.0},{"date":"2022-11-03","close":856.0},{"date":"2022-11-04","close":857.0},{"date":"2022-11-07","close":846.0},{"date":"2022-11-08","close":812.0},{"date":"2022-11-09","close":729.0},{"date":"2022-11-10","close":689.0},{"date":"2022-11-11","close":696.0},{"date":"2022-11-14","close":781.0},{"date":"2022-11-15","close":739.0},{"date":"2022-11-16","close":797.0},{"date":"2022-11-17","close":778.0},{"date":"2022-11-18","close":796.0},{"date":"2022-11-21","close":814.0},{"date":"2022-11-22","close":827.0},{"date":"2022-11-23","close":888.0},{"date":"2022-11-24","close":879.0},{"date":"2022-11-25","close":877.0},{"date":"2022-11-28","close":848.0},{"date":"2022-11-29","close":847.0},{"date":"2022-11-30","close":802.0},{"date":"2022-12-01","close":818.0},{"date":"2022-12-02","close":841.0},{"date":"2022-12-05","close":837.0},{"date":"2022-12-06","close":796.0},{"date":"2022-12-07","close":812.0},{"date":"2022-12-08","close":811.0},{"date":"2022-12-09","close":820.0},{"date":"2022-12-12","close":770.0},{"date":"2022-12-13","close":739.0},{"date":"2022-12-14","close":754.0},{"date":"2022-12-15","close":745.0},{"date":"2022-12-16","close":750.0},{"date":"2022-12-19","close":775.0},{"date":"2022-12-20","close":771.0},{"date":"2022-12-21","close":767.0},{"date":"2022-12-22","close":751.0},{"date":"2022-12-23","close":772.0},{"date":"2022-12-26","close":781.0},{"date":"2022-12-27","close":753.0},{"date":"2022-12-28","close":742.0},{"date":"2022-12-29","close":787.0},{"date":"2023-01-02","close":843.0},{"date":"2023-01-03","close":840.0},{"date":"2023-01-04","close":839.0},{"date":"2023-01-05","close":843.0},{"date":"2023-01-06","close":884.0},{"date":"2023-01-09","close":959.0},{"date":"2023-01-10","close":999.0},{"date":"2023-01-11","close":995.0},{"date":"2023-01-12","close":972.0},{"date":"2023-01-13","close":1003.0},{"date":"2023-01-16","close":999.0},{"date":"2023-01-17","close":972.0},{"date":"2023-01-18","close":964.0},{"date":"2023-01-19","close":972.0},{"date":"2023-01-20","close":972.0},{"date":"2023-01-25","close":978.0},{"date":"2023-01-26","close":964.0},{"date":"2023-01-27","close":971.0},{"date":"2023-01-30","close":987.0},{"date":"2023-01-31","close":963.0},{"date":"2023-02-01","close":963.0},{"date":"2023-02-02","close":1015.0},{"date":"2023-02-03","close":1027.0},{"date":"2023-02-06","close":1043.0},{"date":"2023-02-07","close":1051.0},{"date":"2023-02-08","close":1101.0},{"date":"2023-02-09","close":1099.0},{"date":"2023-02-10","close":1117.0},{"date":"2023-02-13","close":1096.0},{"date":"2023-02-14","close":1026.0},{"date":"2023-02-15","close":1003.0},{"date":"2023-02-16","close":910.0},{"date":"2023-02-17","close":934.0},{"date":"2023-02-20","close":857.0},{"date":"2023-02-21","close":880.0},{"date":"2023-02-22","close":809.0},{"date":"2023-02-23","close":881.0},{"date":"2023-02-24","close":876.0},{"date":"2023-02-27","close":866.0},{"date":"2023-02-28","close":891.0},{"date":"2023-03-02","close":872.0},{"date":"2023-03-03","close":896.0},{"date":"2023-03-06","close":938.0},{"date":"2023-03-07","close":940.0},{"date":"2023-03-08","close":920.0},{"date":"2023-03-09","close":906.0},{"date":"2023-03-10","close":916.0},{"date":"2023-03-13","close":938.0},{"date":"2023-03-14","close":943.0},{"date":"2023-03-15","close":965.0},{"date":"2023-03-16","close":943.0},{"date":"2023-03-17","close":974.0},{"date":"2023-03-20","close":958.0},{"date":"2023-03-21","close":986.0},{"date":"2023-03-22","close":1079.0},{"date":"2023-03-23","close":1198.0},{"date":"2023-03-24","close":1229.0},{"date":"2023-03-27","close":1324.0},{"date":"2023-03-28","close":1357.0},{"date":"2023-03-29","close":1479.0},{"date":"2023-03-30","close":1634.0},{"date":"2023-03-31","close":1653.0},{"date":"2023-04-03","close":1752.0},{"date":"2023-04-04","close":1760.0},{"date":"2023-04-05","close":1826.0},{"date":"2023-04-06","close":1804.0},{"date":"2023-04-07","close":1724.0},{"date":"2023-04-10","close":1745.0},{"date":"2023-04-11","close":1742.0},{"date":"2023-04-12","close":1839.0},{"date":"2023-04-13","close":2153.0},{"date":"2023-04-14","close":2029.0},{"date":"2023-04-17","close":2127.0},{"date":"2023-04-18","close":2153.0},{"date":"2023-04-19","close":2339.0},{"date":"2023-04-20","close":2029.0},{"date":"2023-04-21","close":1875.0},{"date":"2023-04-24","close":1932.0},{"date":"2023-04-25","close":1618.0},{"date":"2023-04-26","close":1761.0},{"date":"2023-04-27","close":1726.0},{"date":"2023-04-28","close":1844.0},{"date":"2023-05-02","close":1742.0},{"date":"2023-05-03","close":1804.0},{"date":"2023-05-04","close":1739.0},{"date":"2023-05-08","close":1711.0},{"date":"2023-05-09","close":1658.0},{"date":"2023-05-10","close":1725.0},{"date":"2023-05-11","close":1637.0},{"date":"2023-05-12","close":1632.0},{"date":"2023-05-15","close":1617.0},{"date":"2023-05-16","close":1654.0},{"date":"2023-05-17","close":1712.0},{"date":"2023-05-18","close":1743.0},{"date":"2023-05-19","close":1746.0},{"date":"2023-05-22","close":1861.0},{"date":"2023-05-23","close":2127.0},{"date":"2023-05-24","close":2069.0},{"date":"2023-05-25","close":1906.0},{"date":"2023-05-26","close":1999.0},{"date":"2023-05-30","close":2056.0},{"date":"2023-05-31","close":1968.0},{"date":"2023-06-01","close":1999.0},{"date":"2023-06-02","close":2060.0},{"date":"2023-06-05","close":2047.0},{"date":"2023-06-07","close":2096.0},{"date":"2023-06-08","close":1985.0},{"date":"2023-06-09","close":1985.0},{"date":"2023-06-12","close":1945.0},{"date":"2023-06-13","close":1945.0},{"date":"2023-06-14","close":1844.0},{"date":"2023-06-15","close":1817.0},{"date":"2023-06-16","close":1817.0},{"date":"2023-06-19","close":1888.0},{"date":"2023-06-20","close":1758.0},{"date":"2023-06-21","close":1721.0},{"date":"2023-06-22","close":1749.0},{"date":"2023-06-23","close":1870.0},{"date":"2023-06-26","close":1773.0},{"date":"2023-06-27","close":1994.0},{"date":"2023-06-28","close":1945.0},{"date":"2023-06-29","close":1954.0},{"date":"2023-06-30","close":1923.0},{"date":"2023-07-03","close":1999.0},{"date":"2023-07-04","close":1999.0},{"date":"2023-07-05","close":2025.0},{"date":"2023-07-06","close":2034.0},{"date":"2023-07-07","close":1963.0},{"date":"2023-07-10","close":1914.0},{"date":"2023-07-11","close":1976.0},{"date":"2023-07-12","close":1999.0},{"date":"2023-07-13","close":1928.0},{"date":"2023-07-14","close":2069.0},{"date":"2023-07-17","close":1976.0},{"date":"2023-07-18","close":2158.0},{"date":"2023-07-19","close":2224.0},{"date":"2023-07-20","close":2339.0},{"date":"2023-07-21","close":2259.0},{"date":"2023-07-24","close":2167.0},{"date":"2023-07-25","close":2224.0},{"date":"2023-07-26","close":2052.0},{"date":"2023-07-27","close":2131.0},{"date":"2023-07-28","close":2211.0},{"date":"2023-07-31","close":2352.0},{"date":"2023-08-01","close":2175.0},{"date":"2023-08-02","close":2025.0},{"date":"2023-08-03","close":2074.0},{"date":"2023-08-04","close":2060.0},{"date":"2023-08-07","close":2065.0},{"date":"2023-08-08","close":2025.0},{"date":"2023-08-09","close":2016.0},{"date":"2023-08-10","close":2105.0},{"date":"2023-08-11","close":2140.0},{"date":"2023-08-14","close":2118.0},{"date":"2023-08-16","close":2109.0},{"date":"2023-08-17","close":2277.0},{"date":"2023-08-18","close":2295.0},{"date":"2023-08-21","close":2233.0},{"date":"2023-08-22","close":2206.0},{"date":"2023-08-23","close":2295.0},{"date":"2023-08-24","close":2228.0},{"date":"2023-08-25","close":2158.0},{"date":"2023-08-28","close":2114.0},{"date":"2023-08-29","close":2122.0},{"date":"2023-08-30","close":2091.0},{"date":"2023-08-31","close":2136.0},{"date":"2023-09-01","close":2065.0},{"date":"2023-09-04","close":2021.0},{"date":"2023-09-05","close":2007.0},{"date":"2023-09-06","close":2003.0},{"date":"2023-09-07","close":2029.0},{"date":"2023-09-08","close":2056.0},{"date":"2023-09-11","close":2047.0},{"date":"2023-09-12","close":1972.0},{"date":"2023-09-13","close":1959.0},{"date":"2023-09-14","close":1999.0},{"date":"2023-09-15","close":1981.0},{"date":"2023-09-18","close":1950.0},{"date":"2023-09-19","close":1782.0},{"date":"2023-09-20","close":1892.0},{"date":"2023-09-21","close":1954.0},{"date":"2023-09-22","close":1994.0},{"date":"2023-09-25","close":1914.0},{"date":"2023-09-26","close":2021.0},{"date":"2023-09-27","close":2091.0},{"date":"2023-10-04","close":2025.0},{"date":"2023-10-05","close":2025.0},{"date":"2023-10-06","close":2065.0},{"date":"2023-10-10","close":1963.0},{"date":"2023-10-11","close":1968.0},{"date":"2023-10-12","close":2012.0},{"date":"2023-10-13","close":2047.0},{"date":"2023-10-16","close":1994.0},{"date":"2023-10-17","close":2074.0},{"date":"2023-10-18","close":2052.0},{"date":"2023-10-19","close":1950.0},{"date":"2023-10-20","close":1884.0},{"date":"2023-10-23","close":1853.0},{"date":"2023-10-24","close":1901.0},{"date":"2023-10-25","close":1892.0},{"date":"2023-10-26","close":1808.0},{"date":"2023-10-27","close":1928.0},{"date":"2023-10-30","close":1901.0},{"date":"2023-10-31","close":1746.0},{"date":"2023-11-01","close":1758.0},{"date":"2023-11-02","close":1758.0},{"date":"2023-11-03","close":1530.0},{"date":"2023-11-06","close":1512.0},{"date":"2023-11-07","close":1432.0},{"date":"2023-11-08","close":1456.0},{"date":"2023-11-09","close":1450.0},{"date":"2023-11-10","close":1470.0},{"date":"2023-11-13","close":1432.0},{"date":"2023-11-14","close":1557.0},{"date":"2023-11-15","close":1627.0},{"date":"2023-11-16","close":1570.0},{"date":"2023-11-17","close":1607.0},{"date":"2023-11-20","close":1570.0},{"date":"2023-11-21","close":1554.0},{"date":"2023-11-22","close":1451.0},{"date":"2023-11-23","close":1419.0},{"date":"2023-11-24","close":1463.0},{"date":"2023-11-27","close":1327.0},{"date":"2023-11-28","close":1256.0},{"date":"2023-11-29","close":1194.0},{"date":"2023-11-30","close":1287.0},{"date":"2023-12-01","close":1273.0},{"date":"2023-12-04","close":1274.0},{"date":"2023-12-05","close":1207.0},{"date":"2023-12-06","close":1222.0},{"date":"2023-12-07","close":1193.0},{"date":"2023-12-08","close":1257.0},{"date":"2023-12-11","close":1211.0},{"date":"2023-12-12","close":1351.0},{"date":"2023-12-13","close":1247.0},{"date":"2023-12-14","close":1247.0},{"date":"2023-12-15","close":1233.0},{"date":"2023-12-18","close":1244.0},{"date":"2023-12-19","close":1219.0},{"date":"2023-12-20","close":1226.0},{"date":"2023-12-21","close":1216.0},{"date":"2023-12-22","close":1309.0},{"date":"2023-12-26","close":1330.0},{"date":"2023-12-27","close":1396.0},{"date":"2023-12-28","close":1442.0},{"date":"2024-01-02","close":1401.0},{"date":"2024-01-03","close":1397.0},{"date":"2024-01-04","close":1402.0},{"date":"2024-01-05","close":1475.0},{"date":"2024-01-08","close":1476.0},{"date":"2024-01-09","close":1455.0},{"date":"2024-01-10","close":1454.0},{"date":"2024-01-11","close":1415.0},{"date":"2024-01-12","close":1433.0},{"date":"2024-01-15","close":1447.0},{"date":"2024-01-16","close":1458.0},{"date":"2024-01-17","close":1438.0},{"date":"2024-01-18","close":1406.0},{"date":"2024-01-19","close":1401.0},{"date":"2024-01-22","close":1284.0},{"date":"2024-01-23","close":1280.0},{"date":"2024-01-24","close":1240.0},{"date":"2024-01-25","close":1311.0},{"date":"2024-01-26","close":1275.0},{"date":"2024-01-29","close":1244.0},{"date":"2024-01-30","close":1203.0},{"date":"2024-01-31","close":1186.0},{"date":"2024-02-01","close":1186.0},{"date":"2024-02-02","close":1229.0},{"date":"2024-02-05","close":1225.0},{"date":"2024-02-06","close":1228.0},{"date":"2024-02-07","close":1229.0},{"date":"2024-02-08","close":1263.0},{"date":"2024-02-13","close":1263.0},{"date":"2024-02-14","close":1263.0},{"date":"2024-02-15","close":1238.0},{"date":"2024-02-16","close":1238.0},{"date":"2024-02-19","close":1236.0},{"date":"2024-02-20","close":1210.0},{"date":"2024-02-21","close":1205.0},{"date":"2024-02-22","close":1210.0},{"date":"2024-02-23","close":1210.0},{"date":"2024-02-26","close":1238.0},{"date":"2024-02-27","close":1295.0},{"date":"2024-02-28","close":1258.0},{"date":"2024-02-29","close":1230.0},{"date":"2024-03-04","close":1176.0},{"date":"2024-03-05","close":1178.0},{"date":"2024-03-06","close":1143.0},{"date":"2024-03-07","close":1105.0},{"date":"2024-03-08","close":1149.0},{"date":"2024-03-11","close":1171.0},{"date":"2024-03-12","close":1183.0},{"date":"2024-03-13","close":1192.0},{"date":"2024-03-14","close":1187.0},{"date":"2024-03-15","close":1190.0},{"date":"2024-03-18","close":1107.0},{"date":"2024-03-19","close":1154.0},{"date":"2024-03-20","close":1124.0},{"date":"2024-03-21","close":1107.0},{"date":"2024-03-22","close":1095.0},{"date":"2024-03-25","close":1079.0},{"date":"2024-03-26","close":1083.0},{"date":"2024-03-27","close":1147.0},{"date":"2024-03-28","close":1218.0},{"date":"2024-03-29","close":1138.0},{"date":"2024-04-01","close":1082.0},{"date":"2024-04-02","close":1083.0},{"date":"2024-04-03","close":1063.0},{"date":"2024-04-04","close":1071.0},{"date":"2024-04-05","close":1063.0},{"date":"2024-04-08","close":1061.0},{"date":"2024-05-02","close":10632.0},{"date":"2024-05-03","close":10656.0},{"date":"2024-05-07","close":10864.0},{"date":"2024-05-08","close":11216.0},{"date":"2024-05-09","close":10824.0},{"date":"2024-05-10","close":10416.0},{"date":"2024-05-13","close":9952.0},{"date":"2024-05-14","close":9952.0},{"date":"2024-05-16","close":9856.0},{"date":"2024-05-17","close":9976.0},{"date":"2024-05-20","close":10120.0},{"date":"2024-05-21","close":9944.0},{"date":"2024-05-22","close":9680.0},{"date":"2024-05-23","close":11328.0},{"date":"2024-05-24","close":11328.0},{"date":"2024-05-27","close":11600.0},{"date":"2024-05-28","close":11216.0},{"date":"2024-05-29","close":11240.0},{"date":"2024-05-30","close":10920.0},{"date":"2024-05-31","close":11152.0},{"date":"2024-06-03","close":11480.0},{"date":"2024-06-04","close":10880.0},{"date":"2024-06-05","close":11040.0},{"date":"2024-06-07","close":11144.0},{"date":"2024-06-10","close":12136.0},{"date":"2024-06-11","close":11792.0},{"date":"2024-06-12","close":11360.0},{"date":"2024-06-13","close":10928.0},{"date":"2024-06-14","close":10960.0},{"date":"2024-06-17","close":11016.0},{"date":"2024-06-18","close":11360.0},{"date":"2024-06-19","close":9800.0},{"date":"2024-06-20","close":9696.0},{"date":"2024-06-21","close":9888.0},{"date":"2024-06-24","close":10152.0},{"date":"2024-06-25","close":10200.0},{"date":"2024-06-26","close":10224.0},{"date":"2024-06-27","close":10120.0},{"date":"2024-06-28","close":9688.0},{"date":"2024-07-01","close":9344.0},{"date":"2024-07-02","close":9240.0},{"date":"2024-07-03","close":9168.0},{"date":"2024-07-04","close":9144.0},{"date":"2024-07-05","close":9152.0},{"date":"2024-07-08","close":9072.0},{"date":"2024-07-09","close":9120.0},{"date":"2024-07-10","close":9064.0},{"date":"2024-07-11","close":8816.0},{"date":"2024-07-12","close":9080.0},{"date":"2024-07-15","close":9032.0},{"date":"2024-07-16","close":8952.0},{"date":"2024-07-17","close":8728.0},{"date":"2024-07-18","close":8392.0},{"date":"2024-07-19","close":8488.0},{"date":"2024-07-22","close":8960.0},{"date":"2024-07-23","close":8688.0},{"date":"2024-07-24","close":8736.0},{"date":"2024-07-25","close":8600.0},{"date":"2024-07-26","close":8416.0},{"date":"2024-07-29","close":8064.0},{"date":"2024-07-30","close":8184.0},{"date":"2024-07-31","close":8080.0},{"date":"2024-08-01","close":8208.0},{"date":"2024-08-02","close":8048.0},{"date":"2024-08-05","close":7552.0},{"date":"2024-08-06","close":7384.0},{"date":"2024-08-07","close":7200.0},{"date":"2024-08-08","close":7424.0},{"date":"2024-08-09","close":7216.0},{"date":"2024-08-12","close":7672.0},{"date":"2024-08-13","close":7304.0},{"date":"2024-08-14","close":7216.0},{"date":"2024-08-16","close":7328.0},{"date":"2024-08-19","close":7600.0},{"date":"2024-08-20","close":8096.0},{"date":"2024-08-21","close":8232.0},{"date":"2024-08-22","close":8072.0},{"date":"2024-08-23","close":8080.0},{"date":"2024-08-26","close":7864.0},{"date":"2024-08-27","close":7488.0},{"date":"2024-08-28","close":7192.0},{"date":"2024-08-29","close":7224.0},{"date":"2024-08-30","close":7240.0},{"date":"2024-09-02","close":7200.0},{"date":"2024-09-03","close":7272.0},{"date":"2024-09-04","close":7272.0},{"date":"2024-09-05","close":7272.0},{"date":"2024-09-06","close":7232.0},{"date":"2024-09-09","close":7200.0},{"date":"2024-09-10","close":7120.0},{"date":"2024-09-11","close":7072.0},{"date":"2024-09-12","close":7232.0},{"date":"2024-09-13","close":5528.0},{"date":"2024-09-19","close":5400.0},{"date":"2024-09-20","close":5424.0},{"date":"2024-09-23","close":5384.0},{"date":"2024-09-24","close":4944.0},{"date":"2024-09-25","close":4832.0},{"date":"2024-09-26","close":4816.0},{"date":"2024-09-27","close":4728.0},{"date":"2024-09-30","close":4320.0},{"date":"2024-10-02","close":4224.0},{"date":"2024-10-04","close":4152.0},{"date":"2024-10-07","close":4328.0},{"date":"2024-10-08","close":4200.0},{"date":"2024-10-10","close":4672.0},{"date":"2024-10-11","close":4200.0},{"date":"2024-10-14","close":4200.0},{"date":"2024-10-15","close":4360.0},{"date":"2024-10-16","close":4296.0},{"date":"2024-10-17","close":4272.0},{"date":"2024-10-18","close":4120.0},{"date":"2024-10-21","close":3752.0},{"date":"2024-10-22","close":3872.0},{"date":"2024-10-23","close":3736.0},{"date":"2024-10-24","close":3624.0},{"date":"2024-10-25","close":3544.0},{"date":"2024-10-28","close":3504.0},{"date":"2024-10-29","close":3520.0},{"date":"2024-10-30","close":3480.0},{"date":"2024-10-31","close":3560.0},{"date":"2024-11-01","close":3568.0},{"date":"2024-11-04","close":3536.0},{"date":"2024-11-05","close":3544.0},{"date":"2024-11-06","close":3440.0},{"date":"2024-11-07","close":3432.0},{"date":"2024-11-08","close":3392.0},{"date":"2024-11-11","close":3224.0},{"date":"2024-11-12","close":3392.0},{"date":"2024-11-13","close":3296.0},{"date":"2024-11-14","close":3200.0},{"date":"2024-11-15","close":3200.0},{"date":"2024-11-18","close":3208.0},{"date":"2024-11-19","close":3216.0},{"date":"2024-11-20","close":3200.0},{"date":"2024-11-21","close":3248.0},{"date":"2024-11-22","close":3328.0},{"date":"2024-11-25","close":4320.0},{"date":"2024-11-26","close":4016.0},{"date":"2024-11-27","close":4184.0},{"date":"2024-11-28","close":4104.0},{"date":"2024-11-29","close":4000.0},{"date":"2024-12-02","close":3920.0},{"date":"2024-12-03","close":4000.0},{"date":"2024-12-04","close":3936.0},{"date":"2024-12-05","close":4000.0},{"date":"2024-12-06","close":4304.0},{"date":"2024-12-09","close":3824.0},{"date":"2024-12-10","close":4152.0},{"date":"2024-12-11","close":4136.0},{"date":"2024-12-12","close":3984.0},{"date":"2024-12-13","close":3992.0},{"date":"2024-12-16","close":4152.0},{"date":"2024-12-17","close":4040.0},{"date":"2024-12-18","close":4120.0},{"date":"2024-12-19","close":5088.0},{"date":"2024-12-20","close":5592.0},{"date":"2024-12-23","close":5552.0},{"date":"2024-12-24","close":5664.0},{"date":"2024-12-26","close":5640.0},{"date":"2024-12-27","close":5584.0},{"date":"2024-12-30","close":5616.0},{"date":"2025-01-02","close":5840.0},{"date":"2025-01-03","close":6096.0},{"date":"2025-01-06","close":6408.0},{"date":"2025-01-07","close":6208.0},{"date":"2025-01-08","close":6368.0},{"date":"2025-01-09","close":6464.0},{"date":"2025-01-10","close":6784.0},{"date":"2025-01-13","close":6816.0},{"date":"2025-01-14","close":7280.0},{"date":"2025-01-15","close":7304.0},{"date":"2025-01-16","close":7208.0},{"date":"2025-01-17","close":6456.0},{"date":"2025-01-20","close":6168.0},{"date":"2025-01-21","close":5648.0},{"date":"2025-01-22","close":5560.0},{"date":"2025-01-23","close":6280.0},{"date":"2025-01-24","close":6512.0},{"date":"2025-01-31","close":6512.0},{"date":"2025-02-03","close":6512.0},{"date":"2025-02-04","close":6512.0},{"date":"2025-02-05","close":6512.0},{"date":"2025-02-06","close":6512.0},{"date":"2025-02-07","close":6512.0},{"date":"2025-02-10","close":6512.0},{"date":"2025-02-11","close":6512.0},{"date":"2025-02-12","close":6512.0},{"date":"2025-02-13","close":6512.0},{"date":"2025-02-14","close":6512.0},{"date":"2025-02-17","close":6512.0},{"date":"2025-02-18","close":6512.0},{"date":"2025-02-19","close":6512.0},{"date":"2025-02-20","close":6512.0},{"date":"2025-02-21","close":6512.0},{"date":"2025-02-24","close":6512.0},{"date":"2025-02-25","close":6512.0},{"date":"2025-02-26","close":6512.0},{"date":"2025-02-27","close":6280.0},{"date":"2025-02-28","close":5630.0},{"date":"2025-03-04","close":5430.0},{"date":"2025-03-05","close":4810.0},{"date":"2025-03-06","close":5220.0},{"date":"2025-03-07","close":5150.0},{"date":"2025-03-10","close":5350.0},{"date":"2025-03-11","close":5210.0},{"date":"2025-03-12","close":5020.0},{"date":"2025-03-13","close":5050.0},{"date":"2025-03-14","close":5080.0},{"date":"2025-03-17","close":5080.0},{"date":"2025-03-18","close":5170.0},{"date":"2025-03-19","close":5350.0},{"date":"2025-03-20","close":6070.0},{"date":"2025-03-21","close":5960.0},{"date":"2025-03-24","close":5960.0},{"date":"2025-03-25","close":6050.0},{"date":"2025-03-26","close":6240.0},{"date":"2025-03-27","close":6040.0},{"date":"2025-03-28","close":6460.0},{"date":"2025-03-31","close":6130.0},{"date":"2025-04-01","close":6080.0},{"date":"2025-04-02","close":5820.0},{"date":"2025-04-03","close":5900.0},{"date":"2025-04-04","close":5740.0},{"date":"2025-04-07","close":5350.0},{"date":"2025-04-08","close":5730.0},{"date":"2025-04-09","close":5360.0},{"date":"2025-04-10","close":5440.0},{"date":"2025-04-11","close":5450.0},{"date":"2025-04-14","close":5530.0},{"date":"2025-04-15","close":5500.0},{"date":"2025-04-16","close":5260.0},{"date":"2025-04-17","close":5210.0},{"date":"2025-04-18","close":5170.0},{"date":"2025-04-21","close":5000.0},{"date":"2025-04-22","close":5010.0},{"date":"2025-04-23","close":4980.0},{"date":"2025-04-24","close":5250.0},{"date":"2025-04-25","close":5050.0},{"date":"2025-04-28","close":4930.0},{"date":"2025-04-29","close":4880.0},{"date":"2025-04-30","close":4780.0},{"date":"2025-05-02","close":4740.0},{"date":"2025-05-07","close":4510.0},{"date":"2025-05-08","close":4610.0},{"date":"2025-05-09","close":4740.0},{"date":"2025-05-12","close":5150.0},{"date":"2025-05-13","close":5010.0},{"date":"2025-05-14","close":4790.0},{"date":"2025-05-15","close":4940.0},{"date":"2025-05-16","close":4670.0},{"date":"2025-05-19","close":4990.0},{"date":"2025-05-20","close":4840.0},{"date":"2025-05-21","close":4680.0},{"date":"2025-05-22","close":4610.0},{"date":"2025-05-23","close":4570.0},{"date":"2025-05-26","close":4560.0},{"date":"2025-05-27","close":4590.0},{"date":"2025-05-28","close":4490.0},{"date":"2025-05-29","close":4490.0},{"date":"2025-05-30","close":4610.0},{"date":"2025-06-02","close":4650.0},{"date":"2025-06-04","close":4920.0},{"date":"2025-06-05","close":5190.0},{"date":"2025-06-09","close":5000.0},{"date":"2025-06-10","close":4880.0},{"date":"2025-06-11","close":4980.0},{"date":"2025-06-12","close":4970.0},{"date":"2025-06-13","close":4820.0},{"date":"2025-06-16","close":4890.0},{"date":"2025-06-17","close":4860.0},{"date":"2025-06-18","close":4700.0},{"date":"2025-06-19","close":4730.0},{"date":"2025-06-20","close":4710.0},{"date":"2025-06-23","close":4620.0},{"date":"2025-06-24","close":4760.0},{"date":"2025-06-25","close":4740.0},{"date":"2025-06-26","close":4770.0},{"date":"2025-06-27","close":4670.0},{"date":"2025-06-30","close":4640.0},{"date":"2025-07-01","close":4550.0},{"date":"2025-07-02","close":4560.0},{"date":"2025-07-03","close":4620.0},{"date":"2025-07-04","close":4560.0},{"date":"2025-07-07","close":4510.0},{"date":"2025-07-08","close":4500.0},{"date":"2025-07-09","close":4510.0},{"date":"2025-07-10","close":4420.0},{"date":"2025-07-11","close":4610.0},{"date":"2025-07-14","close":4540.0},{"date":"2025-07-15","close":4420.0},{"date":"2025-07-16","close":4970.0},{"date":"2025-07-17","close":4650.0},{"date":"2025-07-18","close":4660.0},{"date":"2025-07-21","close":4870.0},{"date":"2025-07-22","close":4680.0},{"date":"2025-07-23","close":4510.0},{"date":"2025-07-24","close":4440.0},{"date":"2025-07-25","close":4460.0},{"date":"2025-07-28","close":4360.0},{"date":"2025-07-29","close":4330.0},{"date":"2025-07-30","close":4390.0},{"date":"2025-07-31","close":4290.0},{"date":"2025-08-01","close":4250.0},{"date":"2025-08-04","close":4320.0},{"date":"2025-08-05","close":4220.0},{"date":"2025-08-06","close":4270.0},{"date":"2025-08-07","close":4290.0},{"date":"2025-08-08","close":4350.0},{"date":"2025-08-11","close":4300.0},{"date":"2025-08-12","close":4340.0},{"date":"2025-08-13","close":4220.0},{"date":"2025-08-14","close":4200.0},{"date":"2025-08-18","close":4200.0},{"date":"2025-08-19","close":4160.0},{"date":"2025-08-20","close":4060.0},{"date":"2025-08-21","close":3980.0},{"date":"2025-08-22","close":4030.0},{"date":"2025-08-25","close":4020.0},{"date":"2025-08-26","close":4070.0},{"date":"2025-08-27","close":4070.0},{"date":"2025-08-28","close":3990.0},{"date":"2025-08-29","close":3970.0},{"date":"2025-09-01","close":3830.0},{"date":"2025-09-02","close":4110.0},{"date":"2025-09-03","close":4330.0},{"date":"2025-09-04","close":4590.0},{"date":"2025-09-05","close":4450.0},{"date":"2025-09-08","close":4440.0},{"date":"2025-09-09","close":4340.0},{"date":"2025-09-10","close":4230.0},{"date":"2025-09-11","close":4170.0},{"date":"2025-09-12","close":4070.0},{"date":"2025-09-15","close":4050.0},{"date":"2025-09-16","close":4060.0},{"date":"2025-09-17","close":4050.0},{"date":"2025-09-18","close":4100.0},{"date":"2025-09-19","close":4280.0},{"date":"2025-09-22","close":4110.0},{"date":"2025-09-23","close":4020.0},{"date":"2025-09-24","close":4060.0},{"date":"2025-09-25","close":4080.0},{"date":"2025-09-26","close":4070.0},{"date":"2025-09-29","close":4030.0},{"date":"2025-09-30","close":4000.0},{"date":"2025-10-01","close":4010.0},{"date":"2025-10-02","close":4010.0},{"date":"2025-10-10","close":4010.0},{"date":"2025-10-13","close":5210.0},{"date":"2025-10-14","close":4820.0},{"date":"2025-10-15","close":4680.0},{"date":"2025-10-16","close":4420.0},{"date":"2025-10-17","close":4220.0},{"date":"2025-10-20","close":4140.0},{"date":"2025-10-21","close":4080.0},{"date":"2025-10-22","close":4120.0},{"date":"2025-10-23","close":3910.0},{"date":"2025-10-24","close":3830.0},{"date":"2025-10-27","close":3860.0},{"date":"2025-10-28","close":3830.0},{"date":"2025-10-29","close":3760.0},{"date":"2025-10-30","close":3780.0},{"date":"2025-10-31","close":3830.0},{"date":"2025-11-03","close":3810.0},{"date":"2025-11-04","close":3790.0},{"date":"2025-11-05","close":3690.0},{"date":"2025-11-06","close":3640.0},{"date":"2025-11-07","close":3640.0},{"date":"2025-11-10","close":3630.0},{"date":"2025-11-11","close":3630.0},{"date":"2025-11-12","close":3730.0},{"date":"2025-11-13","close":3970.0},{"date":"2025-11-14","close":4000.0},{"date":"2025-11-17","close":3920.0},{"date":"2025-11-18","close":3770.0},{"date":"2025-11-19","close":3830.0},{"date":"2025-11-20","close":3830.0},{"date":"2025-11-21","close":3700.0},{"date":"2025-11-24","close":3770.0},{"date":"2025-11-25","close":3930.0},{"date":"2025-11-26","close":3980.0},{"date":"2025-11-27","close":3910.0},{"date":"2025-11-28","close":3920.0},{"date":"2025-12-01","close":3770.0},{"date":"2025-12-02","close":3910.0},{"date":"2025-12-03","close":3840.0},{"date":"2025-12-04","close":3720.0},{"date":"2025-12-05","close":3790.0},{"date":"2025-12-08","close":3680.0},{"date":"2025-12-09","close":3650.0},{"date":"2025-12-10","close":3730.0},{"date":"2025-12-11","close":3700.0},{"date":"2025-12-12","close":3720.0},{"date":"2025-12-15","close":3610.0},{"date":"2025-12-16","close":3470.0},{"date":"2025-12-17","close":3740.0},{"date":"2025-12-18","close":3690.0},{"date":"2025-12-19","close":3670.0},{"date":"2025-12-22","close":3630.0},{"date":"2025-12-23","close":3670.0},{"date":"2025-12-24","close":3710.0},{"date":"2025-12-26","close":3600.0},{"date":"2025-12-29","close":3540.0},{"date":"2025-12-30","close":3500.0},{"date":"2026-01-02","close":3540.0},{"date":"2026-01-05","close":3540.0},{"date":"2026-01-06","close":3500.0},{"date":"2026-01-07","close":3580.0},{"date":"2026-01-08","close":3600.0},{"date":"2026-01-09","close":3710.0},{"date":"2026-01-12","close":3650.0},{"date":"2026-01-13","close":3700.0},{"date":"2026-01-14","close":3630.0},{"date":"2026-01-15","close":3650.0},{"date":"2026-01-16","close":3600.0},{"date":"2026-01-19","close":3650.0},{"date":"2026-01-20","close":3750.0},{"date":"2026-01-21","close":3740.0},{"date":"2026-01-22","close":3750.0},{"date":"2026-01-23","close":3860.0},{"date":"2026-01-26","close":4030.0},{"date":"2026-01-27","close":4110.0},{"date":"2026-01-28","close":4030.0},{"date":"2026-01-29","close":3960.0},{"date":"2026-01-30","close":3920.0},{"date":"2026-02-02","close":3850.0},{"date":"2026-02-03","close":3810.0},{"date":"2026-02-04","close":3890.0},{"date":"2026-02-05","close":410.0},{"date":"2026-02-06","close":391.0},{"date":"2026-02-09","close":4150.0},{"date":"2026-02-10","close":4200.0},{"date":"2026-02-11","close":4010.0},{"date":"2026-02-12","close":4100.0},{"date":"2026-02-13","close":3760.0},{"date":"2026-02-19","close":3520.0},{"date":"2026-02-20","close":3580.0},{"date":"2026-02-23","close":4360.0},{"date":"2026-02-24","close":4070.0},{"date":"2026-02-25","close":4010.0},{"date":"2026-02-26","close":3780.0},{"date":"2026-02-27","close":3680.0},{"date":"2026-03-03","close":3610.0},{"date":"2026-03-04","close":3300.0},{"date":"2026-03-05","close":3630.0},{"date":"2026-03-06","close":3470.0},{"date":"2026-03-09","close":3200.0},{"date":"2026-03-10","close":3210.0},{"date":"2026-03-11","close":3210.0},{"date":"2026-03-12","close":3310.0},{"date":"2026-03-13","close":3230.0},{"date":"2026-03-16","close":3230.0},{"date":"2026-03-17","close":3130.0},{"date":"2026-03-18","close":3170.0},{"date":"2026-03-19","close":3160.0},{"date":"2026-03-20","close":3110.0},{"date":"2026-03-23","close":3080.0},{"date":"2026-03-24","close":3070.0},{"date":"2026-03-25","close":3010.0},{"date":"2026-03-26","close":3030.0},{"date":"2026-03-27","close":3040.0},{"date":"2026-03-30","close":3270.0},{"date":"2026-03-31","close":3190.0},{"date":"2026-04-01","close":3160.0},{"date":"2026-04-02","close":3300.0},{"date":"2026-04-03","close":3220.0},{"date":"2026-04-06","close":3350.0},{"date":"2026-04-07","close":3090.0},{"date":"2026-04-08","close":3090.0},{"date":"2026-04-09","close":3150.0},{"date":"2026-04-10","close":3540.0},{"date":"2026-04-13","close":3540.0},{"date":"2026-04-14","close":3540.0},{"date":"2026-04-15","close":3540.0},{"date":"2026-04-16","close":3540.0},{"date":"2026-04-17","close":3540.0},{"date":"2026-04-20","close":3540.0},{"date":"2026-04-21","close":3540.0},{"date":"2026-04-22","close":3540.0},{"date":"2026-04-23","close":3540.0},{"date":"2026-04-24","close":3540.0},{"date":"2026-04-27","close":3540.0},{"date":"2026-04-28","close":3540.0},{"date":"2026-04-29","close":3540.0},{"date":"2026-04-30","close":3175.0},{"date":"2026-05-04","close":3090.0},{"date":"2026-05-06","close":2850.0},{"date":"2026-05-07","close":2900.0},{"date":"2026-05-08","close":2920.0},{"date":"2026-05-11","close":2865.0},{"date":"2026-05-12","close":2660.0},{"date":"2026-05-13","close":2835.0},{"date":"2026-05-14","close":2950.0},{"date":"2026-05-15","close":2660.0},{"date":"2026-05-18","close":2560.0},{"date":"2026-05-19","close":2435.0},{"date":"2026-05-20","close":2385.0},{"date":"2026-05-21","close":2460.0},{"date":"2026-05-22","close":2505.0},{"date":"2026-05-26","close":2565.0},{"date":"2026-05-27","close":2395.0},{"date":"2026-05-28","close":2450.0},{"date":"2026-05-29","close":2850.0},{"date":"2026-06-01","close":2730.0},{"date":"2026-06-02","close":2665.0},{"date":"2026-06-04","close":2615.0},{"date":"2026-06-05","close":2455.0},{"date":"2026-06-08","close":2400.0},{"date":"2026-06-09","close":2445.0},{"date":"2026-06-10","close":2550.0},{"date":"2026-06-11","close":2495.0},{"date":"2026-06-12","close":2535.0},{"date":"2026-06-15","close":2550.0},{"date":"2026-06-16","close":2635.0},{"date":"2026-06-17","close":2550.0},{"date":"2026-06-18","close":2445.0},{"date":"2026-06-19","close":2305.0},{"date":"2026-06-22","close":2235.0},{"date":"2026-06-23","close":2210.0},{"date":"2026-06-24","close":2270.0},{"date":"2026-06-25","close":2255.0},{"date":"2026-06-26","close":2250.0},{"date":"2026-06-29","close":2290.0},{"date":"2026-06-30","close":2260.0},{"date":"2026-07-01","close":2310.0},{"date":"2026-07-02","close":2180.0},{"date":"2026-07-03","close":2260.0},{"date":"2026-07-06","close":2200.0},{"date":"2026-07-07","close":2235.0},{"date":"2026-07-08","close":2310.0},{"date":"2026-07-09","close":2500.0},{"date":"2026-07-10","close":2505.0},{"date":"2026-07-13","close":2390.0},{"date":"2026-07-14","close":2675.0},{"date":"2026-07-15","close":2755.0},{"date":"2026-07-16","close":2765.0},{"date":"2026-07-20","close":2755.0},{"date":"2026-07-21","close":2695.0},{"date":"2026-07-22","close":2765.0},{"date":"2026-07-23","close":2755.0},{"date":"2026-07-24","close":2700.0},{"date":"2026-07-27","close":2670.0},{"date":"2026-07-28","close":2855.0},{"date":"2026-07-29","close":2860.0},{"date":"2026-07-30","close":2760.0},{"date":"2026-07-31","close":3040.0},{"date":"2026-08-03","close":2890.0},{"date":"2026-08-04","close":2995.0},{"date":"2026-08-05","close":2940.0},{"date":"2026-08-06","close":3300.0},{"date":"2026-08-07","close":3270.0},{"date":"2026-08-10","close":3365.0},{"date":"2026-08-11","close":3690.0},{"date":"2026-08-12","close":3685.0},{"date":"2026-08-13","close":3605.0},{"date":"2026-08-14","close":3605.0},{"date":"2026-08-18","close":3510.0},{"date":"2026-08-19","close":3270.0},{"date":"2026-08-20","close":3400.0},{"date":"2026-08-21","close":3220.0},{"date":"2026-08-24","close":3220.0},{"date":"2026-08-25","close":3185.0},{"date":"2026-08-26","close":3290.0},{"date":"2026-08-27","close":2990.0},{"date":"2026-08-28","close":2790.0},{"date":"2026-08-31","close":2200.0},{"date":"2026-09-01","close":2335.0},{"date":"2026-09-02","close":2515.0},{"date":"2026-09-03","close":2400.0},{"date":"2026-09-04","close":2360.0},{"date":"2026-09-07","close":2435.0},{"date":"2026-09-08","close":2400.0},{"date":"2026-09-09","close":2470.0},{"date":"2026-09-10","close":2480.0},{"date":"2026-09-11","close":2470.0},{"date":"2026-09-14","close":2475.0},{"date":"2026-09-15","close":2400.0},{"date":"2026-09-16","close":2445.0},{"date":"2026-09-17","close":2205.0},{"date":"2026-09-18","close":2335.0},{"date":"2026-09-21","close":2415.0},{"date":"2026-09-22","close":2690.0},{"date":"2026-09-23","close":2855.0},{"date":"2026-09-28","close":2925.0},{"date":"2026-09-29","close":2945.0},{"date":"2026-09-30","close":2870.0},{"date":"2026-10-01","close":2890.0},{"date":"2026-10-02","close":2885.0},{"date":"2026-10-06","close":2810.0},{"date":"2026-10-07","close":2795.0},{"date":"2026-10-08","close":2855.0},{"date":"2026-10-12","close":2860.0},{"date":"2026-10-13","close":2780.0},{"date":"2026-10-14","close":2725.0},{"date":"2026-10-15","close":2675.0},{"date":"2026-10-16","close":2590.0},{"date":"2026-10-19","close":2570.0},{"date":"2026-10-20","close":2480.0},{"date":"2026-10-21","close":2510.0},{"date":"2026-10-22","close":2410.0},{"date":"2026-10-23","close":2335.0}],"chart_data":[{"date":"2024-10-23","open":3836,"high":3872,"low":3600,"close":3736,"volume":118332},{"date":"2024-10-24","open":3706,"high":3742,"low":3524,"close":3624,"volume":59568},{"date":"2024-10-25","open":3626,"high":3689,"low":3499,"close":3544,"volume":50807},{"date":"2024-10-28","open":3576,"high":3893,"low":3323,"close":3504,"volume":163172},{"date":"2024-10-29","open":3502,"high":3620,"low":3420,"close":3520,"volume":76971},{"date":"2024-10-30","open":3480,"high":3598,"low":3398,"close":3480,"volume":53304},{"date":"2024-10-31","open":3478,"high":3560,"low":3361,"close":3560,"volume":58449},{"date":"2024-11-01","open":3459,"high":3803,"low":3441,"close":3568,"volume":343616},{"date":"2024-11-04","open":3590,"high":3663,"low":3391,"close":3536,"volume":50287},{"date":"2024-11-05","open":3508,"high":3589,"low":3481,"close":3544,"volume":36481},{"date":"2024-11-06","open":3521,"high":3603,"low":3431,"close":3440,"volume":61912},{"date":"2024-11-07","open":3450,"high":3450,"low":3323,"close":3432,"volume":33192},{"date":"2024-11-08","open":3455,"high":3455,"low":3320,"close":3392,"volume":36863},{"date":"2024-11-11","open":3396,"high":3432,"low":3224,"close":3224,"volume":63861},{"date":"2024-11-12","open":3265,"high":3392,"low":3220,"close":3392,"volume":59274},{"date":"2024-11-13","open":3396,"high":3432,"low":3269,"close":3296,"volume":41461},{"date":"2024-11-14","open":3263,"high":3327,"low":3010,"close":3200,"volume":83344},{"date":"2024-11-15","open":3363,"high":3925,"low":3073,"close":3200,"volume":440431},{"date":"2024-11-18","open":3199,"high":3335,"low":3145,"close":3208,"volume":44453},{"date":"2024-11-19","open":3207,"high":3261,"low":3144,"close":3216,"volume":31045},{"date":"2024-11-20","open":3182,"high":3245,"low":3082,"close":3200,"volume":42943},{"date":"2024-11-21","open":3167,"high":3257,"low":3112,"close":3248,"volume":47072},{"date":"2024-11-22","open":3210,"high":3537,"low":3210,"close":3328,"volume":67297},{"date":"2024-11-25","open":3324,"high":4320,"low":3306,"close":4320,"volume":1474832},{"date":"2024-11-26","open":4360,"high":4676,"low":3989,"close":4016,"volume":919112},{"date":"2024-11-27","open":3921,"high":4193,"low":3858,"close":4184,"volume":179162},{"date":"2024-11-28","open":4222,"high":4240,"low":4004,"close":4104,"volume":139818},{"date":"2024-11-29","open":4154,"high":4226,"low":4000,"close":4000,"volume":99688},{"date":"2024-12-02","open":4001,"high":4065,"low":3848,"close":3920,"volume":65287},{"date":"2024-12-03","open":4054,"high":4081,"low":3910,"close":4000,"volume":83396},{"date":"2024-12-04","open":4497,"high":4542,"low":3936,"close":3936,"volume":349935},{"date":"2024-12-05","open":3937,"high":4281,"low":3864,"close":4000,"volume":283909},{"date":"2024-12-06","open":4005,"high":4485,"low":3951,"close":4304,"volume":284127},{"date":"2024-12-09","open":4304,"high":4304,"low":3824,"close":3824,"volume":163208},{"date":"2024-12-10","open":3799,"high":4197,"low":3799,"close":4152,"volume":125155},{"date":"2024-12-11","open":4118,"high":4507,"low":4091,"close":4136,"volume":137727},{"date":"2024-12-12","open":4093,"high":4210,"low":3948,"close":3984,"volume":125298},{"date":"2024-12-13","open":3675,"high":4083,"low":3612,"close":3992,"volume":144848},{"date":"2024-12-16","open":3998,"high":4152,"low":3935,"close":4152,"volume":63052},{"date":"2024-12-17","open":4158,"high":4158,"low":3986,"close":4040,"volume":37573},{"date":"2024-12-18","open":4020,"high":4129,"low":4011,"close":4120,"volume":36965},{"date":"2024-12-19","open":4146,"high":5296,"low":4056,"close":5088,"volume":1045725},{"date":"2024-12-20","open":5076,"high":5918,"low":4796,"close":5592,"volume":877913},{"date":"2024-12-23","open":5588,"high":5824,"low":5289,"close":5552,"volume":170352},{"date":"2024-12-24","open":5546,"high":5809,"low":5528,"close":5664,"volume":115755},{"date":"2024-12-26","open":5667,"high":5794,"low":5405,"close":5640,"volume":124159},{"date":"2024-12-27","open":5493,"high":5937,"low":5475,"close":5584,"volume":149690},{"date":"2024-12-30","open":5544,"high":5779,"low":5480,"close":5616,"volume":131482},{"date":"2025-01-02","open":5632,"high":6003,"low":5632,"close":5840,"volume":145125},{"date":"2025-01-03","open":5834,"high":6205,"low":5716,"close":6096,"volume":129863},{"date":"2025-01-06","open":6100,"high":6444,"low":5946,"close":6408,"volume":144248},{"date":"2025-01-07","open":6443,"high":6570,"low":5891,"close":6208,"volume":231697},{"date":"2025-01-08","open":5988,"high":6522,"low":5988,"close":6368,"volume":82383},{"date":"2025-01-09","open":6527,"high":6555,"low":6373,"close":6464,"volume":87765},{"date":"2025-01-10","open":6458,"high":6874,"low":6395,"close":6784,"volume":207245},{"date":"2025-01-13","open":6789,"high":6997,"low":6671,"close":6816,"volume":110396},{"date":"2025-01-14","open":6809,"high":7407,"low":6628,"close":7280,"volume":247595},{"date":"2025-01-15","open":7250,"high":7666,"low":6897,"close":7304,"volume":221390},{"date":"2025-01-16","open":7308,"high":7416,"low":7045,"close":7208,"volume":106012},{"date":"2025-01-17","open":7343,"high":7343,"low":6402,"close":6456,"volume":145942},{"date":"2025-01-20","open":6313,"high":6521,"low":6077,"close":6168,"volume":135025},{"date":"2025-01-21","open":6119,"high":6119,"low":5376,"close":5648,"volume":278135},{"date":"2025-01-22","open":5623,"high":5651,"low":5198,"close":5560,"volume":122883},{"date":"2025-01-23","open":5556,"high":6389,"low":5547,"close":6280,"volume":213272},{"date":"2025-01-24","open":6358,"high":6829,"low":6322,"close":6512,"volume":283426},{"date":"2025-01-31","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-03","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-04","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-05","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-06","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-07","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-10","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-11","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-12","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-13","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-14","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-17","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-18","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-19","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-20","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-21","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-24","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-25","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-26","open":6512,"high":6512,"low":6512,"close":6512,"volume":0},{"date":"2025-02-27","open":7200,"high":7200,"low":6040,"close":6280,"volume":272134},{"date":"2025-02-28","open":6100,"high":6110,"low":5400,"close":5630,"volume":197309},{"date":"2025-03-04","open":5500,"high":7100,"low":5360,"close":5430,"volume":1156937},{"date":"2025-03-05","open":5380,"high":5380,"low":4570,"close":4810,"volume":783252},{"date":"2025-03-06","open":5030,"high":5940,"low":4710,"close":5220,"volume":987127},{"date":"2025-03-07","open":5150,"high":5300,"low":4920,"close":5150,"volume":140626},{"date":"2025-03-10","open":5150,"high":5600,"low":5150,"close":5350,"volume":84936},{"date":"2025-03-11","open":5320,"high":5410,"low":5100,"close":5210,"volume":64921},{"date":"2025-03-12","open":5210,"high":5330,"low":5020,"close":5020,"volume":65627},{"date":"2025-03-13","open":5020,"high":5200,"low":5020,"close":5050,"volume":29885},{"date":"2025-03-14","open":5100,"high":5160,"low":5030,"close":5080,"volume":19442},{"date":"2025-03-17","open":5230,"high":5230,"low":4950,"close":5080,"volume":45815},{"date":"2025-03-18","open":5080,"high":5180,"low":4980,"close":5170,"volume":39069},{"date":"2025-03-19","open":5120,"high":5830,"low":5120,"close":5350,"volume":191786},{"date":"2025-03-20","open":5310,"high":6200,"low":5190,"close":6070,"volume":301122},{"date":"2025-03-21","open":5970,"high":6400,"low":5900,"close":5960,"volume":139525},{"date":"2025-03-24","open":5950,"high":6180,"low":5820,"close":5960,"volume":49729},{"date":"2025-03-25","open":5930,"high":6090,"low":5820,"close":6050,"volume":51295},{"date":"2025-03-26","open":6050,"high":6350,"low":5880,"close":6240,"volume":74180},{"date":"2025-03-27","open":6240,"high":6430,"low":5910,"close":6040,"volume":100789},{"date":"2025-03-28","open":6050,"high":6470,"low":5940,"close":6460,"volume":86525},{"date":"2025-03-31","open":6360,"high":6730,"low":6030,"close":6130,"volume":95414},{"date":"2025-04-01","open":6300,"high":6300,"low":6000,"close":6080,"volume":49143},{"date":"2025-04-02","open":6120,"high":6160,"low":5810,"close":5820,"volume":61572},{"date":"2025-04-03","open":5820,"high":5980,"low":5650,"close":5900,"volume":50580},{"date":"2025-04-04","open":5980,"high":5990,"low":5420,"close":5740,"volume":42387},{"date":"2025-04-07","open":5860,"high":5900,"low":5070,"close":5350,"volume":67182},{"date":"2025-04-08","open":5300,"high":5800,"low":5300,"close":5730,"volume":66906},{"date":"2025-04-09","open":5830,"high":5830,"low":5290,"close":5360,"volume":65305},{"date":"2025-04-10","open":5580,"high":5660,"low":5350,"close":5440,"volume":36270},{"date":"2025-04-11","open":5390,"high":5590,"low":5380,"close":5450,"volume":29757},{"date":"2025-04-14","open":5700,"high":5700,"low":5450,"close":5530,"volume":53091},{"date":"2025-04-15","open":5640,"high":5640,"low":5380,"close":5500,"volume":46029},{"date":"2025-04-16","open":5500,"high":5550,"low":5240,"close":5260,"volume":64573},{"date":"2025-04-17","open":5280,"high":5320,"low":4760,"close":5210,"volume":56485},{"date":"2025-04-18","open":5250,"high":5310,"low":5020,"close":5170,"volume":22714},{"date":"2025-04-21","open":5170,"high":5290,"low":4950,"close":5000,"volume":40533},{"date":"2025-04-22","open":5000,"high":5100,"low":4930,"close":5010,"volume":38619},{"date":"2025-04-23","open":5040,"high":5070,"low":4900,"close":4980,"volume":22666},{"date":"2025-04-24","open":5000,"high":5440,"low":4990,"close":5250,"volume":62709},{"date":"2025-04-25","open":5250,"high":5400,"low":4980,"close":5050,"volume":76679},{"date":"2025-04-28","open":5050,"high":5090,"low":4880,"close":4930,"volume":67026},{"date":"2025-04-29","open":4930,"high":5020,"low":4860,"close":4880,"volume":36867},{"date":"2025-04-30","open":4890,"high":4980,"low":4700,"close":4780,"volume":56011},{"date":"2025-05-02","open":4710,"high":4900,"low":4600,"close":4740,"volume":29850},{"date":"2025-05-07","open":4740,"high":4740,"low":4440,"close":4510,"volume":70588},{"date":"2025-05-08","open":4490,"high":4800,"low":4470,"close":4610,"volume":42945},{"date":"2025-05-09","open":4650,"high":4740,"low":4500,"close":4740,"volume":29408},{"date":"2025-05-12","open":4790,"high":5300,"low":4750,"close":5150,"volume":113780},{"date":"2025-05-13","open":5160,"high":5380,"low":4980,"close":5010,"volume":36354},{"date":"2025-05-14","open":5010,"high":5080,"low":4750,"close":4790,"volume":47820},{"date":"2025-05-15","open":4810,"high":4960,"low":4740,"close":4940,"volume":25790},{"date":"2025-05-16","open":4900,"high":4900,"low":4570,"close":4670,"volume":99486},{"date":"2025-05-19","open":4680,"high":5300,"low":4620,"close":4990,"volume":135362},{"date":"2025-05-20","open":4980,"high":5250,"low":4800,"close":4840,"volume":36313},{"date":"2025-05-21","open":4850,"high":4900,"low":4550,"close":4680,"volume":38395},{"date":"2025-05-22","open":4740,"high":4840,"low":4550,"close":4610,"volume":57057},{"date":"2025-05-23","open":4650,"high":4730,"low":4520,"close":4570,"volume":28516},{"date":"2025-05-26","open":4570,"high":4690,"low":4560,"close":4560,"volume":15757},{"date":"2025-05-27","open":4650,"high":4820,"low":4550,"close":4590,"volume":37358},{"date":"2025-05-28","open":4530,"high":4670,"low":4480,"close":4490,"volume":46417},{"date":"2025-05-29","open":4500,"high":4530,"low":4320,"close":4490,"volume":48834},{"date":"2025-05-30","open":4450,"high":4690,"low":4450,"close":4610,"volume":28676},{"date":"2025-06-02","open":4580,"high":4750,"low":4570,"close":4650,"volume":22766},{"date":"2025-06-04","open":4650,"high":5000,"low":4640,"close":4920,"volume":58223},{"date":"2025-06-05","open":4960,"high":5670,"low":4960,"close":5190,"volume":420030},{"date":"2025-06-09","open":5300,"high":5300,"low":4780,"close":5000,"volume":79659},{"date":"2025-06-10","open":4900,"high":5030,"low":4870,"close":4880,"volume":36400},{"date":"2025-06-11","open":4880,"high":5060,"low":4800,"close":4980,"volume":85999},{"date":"2025-06-12","open":4980,"high":5010,"low":4900,"close":4970,"volume":19454},{"date":"2025-06-13","open":4980,"high":5000,"low":4810,"close":4820,"volume":32137},{"date":"2025-06-16","open":4820,"high":4980,"low":4600,"close":4890,"volume":42476},{"date":"2025-06-17","open":4900,"high":4940,"low":4780,"close":4860,"volume":27188},{"date":"2025-06-18","open":4820,"high":4870,"low":4550,"close":4700,"volume":56636},{"date":"2025-06-19","open":4700,"high":4840,"low":4600,"close":4730,"volume":33967},{"date":"2025-06-20","open":4710,"high":4830,"low":4670,"close":4710,"volume":24478},{"date":"2025-06-23","open":4710,"high":4710,"low":4500,"close":4620,"volume":55626},{"date":"2025-06-24","open":4620,"high":4780,"low":4500,"close":4760,"volume":37023},{"date":"2025-06-25","open":4860,"high":4860,"low":4620,"close":4740,"volume":35961},{"date":"2025-06-26","open":4740,"high":5020,"low":4690,"close":4770,"volume":57735},{"date":"2025-06-27","open":4760,"high":4890,"low":4550,"close":4670,"volume":45393},{"date":"2025-06-30","open":4630,"high":4710,"low":4580,"close":4640,"volume":19017},{"date":"2025-07-01","open":4650,"high":4720,"low":4500,"close":4550,"volume":25840},{"date":"2025-07-02","open":4550,"high":4670,"low":4510,"close":4560,"volume":11979},{"date":"2025-07-03","open":4560,"high":4690,"low":4530,"close":4620,"volume":24875},{"date":"2025-07-04","open":4620,"high":4620,"low":4510,"close":4560,"volume":24682},{"date":"2025-07-07","open":4560,"high":4570,"low":4470,"close":4510,"volume":23857},{"date":"2025-07-08","open":4480,"high":4550,"low":4440,"close":4500,"volume":21824},{"date":"2025-07-09","open":4450,"high":4520,"low":4440,"close":4510,"volume":20097},{"date":"2025-07-10","open":4510,"high":4530,"low":4370,"close":4420,"volume":51610},{"date":"2025-07-11","open":4520,"high":4920,"low":4450,"close":4610,"volume":94610},{"date":"2025-07-14","open":4710,"high":4760,"low":4520,"close":4540,"volume":26423},{"date":"2025-07-15","open":4500,"high":4580,"low":4370,"close":4420,"volume":38216},{"date":"2025-07-16","open":5100,"high":5740,"low":4710,"close":4970,"volume":4213954},{"date":"2025-07-17","open":4970,"high":5190,"low":4650,"close":4650,"volume":588780},{"date":"2025-07-18","open":4700,"high":5020,"low":4580,"close":4660,"volume":222383},{"date":"2025-07-21","open":4680,"high":5100,"low":4680,"close":4870,"volume":427468},{"date":"2025-07-22","open":4860,"high":4950,"low":4630,"close":4680,"volume":176159},{"date":"2025-07-23","open":4680,"high":4710,"low":4420,"close":4510,"volume":175695},{"date":"2025-07-24","open":4510,"high":4530,"low":4400,"close":4440,"volume":120138},{"date":"2025-07-25","open":4440,"high":4780,"low":4400,"close":4460,"volume":109645},{"date":"2025-07-28","open":4460,"high":4500,"low":4340,"close":4360,"volume":52136},{"date":"2025-07-29","open":4360,"high":4370,"low":4100,"close":4330,"volume":67106},{"date":"2025-07-30","open":4330,"high":4550,"low":4250,"close":4390,"volume":47962},{"date":"2025-07-31","open":4390,"high":4400,"low":4240,"close":4290,"volume":47961},{"date":"2025-08-01","open":4290,"high":4310,"low":4200,"close":4250,"volume":40481},{"date":"2025-08-04","open":4200,"high":4400,"low":4200,"close":4320,"volume":20719},{"date":"2025-08-05","open":4370,"high":4400,"low":4200,"close":4220,"volume":34299},{"date":"2025-08-06","open":4240,"high":4340,"low":4050,"close":4270,"volume":28924},{"date":"2025-08-07","open":4270,"high":4370,"low":4270,"close":4290,"volume":18735},{"date":"2025-08-08","open":4340,"high":4350,"low":4260,"close":4350,"volume":23855},{"date":"2025-08-11","open":4350,"high":4350,"low":4270,"close":4300,"volume":21816},{"date":"2025-08-12","open":4300,"high":4520,"low":4210,"close":4340,"volume":77997},{"date":"2025-08-13","open":4340,"high":4370,"low":4200,"close":4220,"volume":58566},{"date":"2025-08-14","open":4240,"high":4290,"low":4190,"close":4200,"volume":35790},{"date":"2025-08-18","open":4200,"high":4330,"low":4150,"close":4200,"volume":44840},{"date":"2025-08-19","open":4200,"high":4300,"low":4100,"close":4160,"volume":25939},{"date":"2025-08-20","open":4200,"high":4210,"low":3960,"close":4060,"volume":43004},{"date":"2025-08-21","open":4060,"high":4120,"low":3930,"close":3980,"volume":32516},{"date":"2025-08-22","open":3970,"high":4060,"low":3950,"close":4030,"volume":30499},{"date":"2025-08-25","open":4070,"high":4120,"low":4000,"close":4020,"volume":17494},{"date":"2025-08-26","open":4020,"high":4100,"low":4010,"close":4070,"volume":18268},{"date":"2025-08-27","open":4110,"high":4110,"low":4020,"close":4070,"volume":30034},{"date":"2025-08-28","open":4020,"high":4090,"low":3950,"close":3990,"volume":50041},{"date":"2025-08-29","open":4030,"high":4030,"low":3900,"close":3970,"volume":57303},{"date":"2025-09-01","open":3910,"high":3960,"low":3560,"close":3830,"volume":233324},{"date":"2025-09-02","open":3840,"high":4220,"low":3840,"close":4110,"volume":152288},{"date":"2025-09-03","open":4110,"high":4860,"low":4010,"close":4330,"volume":637742},{"date":"2025-09-04","open":4340,"high":4850,"low":4300,"close":4590,"volume":404465},{"date":"2025-09-05","open":4590,"high":4610,"low":4380,"close":4450,"volume":62716},{"date":"2025-09-08","open":4350,"high":4600,"low":4300,"close":4440,"volume":65415},{"date":"2025-09-09","open":4410,"high":4460,"low":4290,"close":4340,"volume":33915},{"date":"2025-09-10","open":4310,"high":4400,"low":4160,"close":4230,"volume":65260},{"date":"2025-09-11","open":4260,"high":4290,"low":4130,"close":4170,"volume":33103},{"date":"2025-09-12","open":4130,"high":4200,"low":4070,"close":4070,"volume":54485},{"date":"2025-09-15","open":4070,"high":4110,"low":4000,"close":4050,"volume":23906},{"date":"2025-09-16","open":4060,"high":4130,"low":4010,"close":4060,"volume":30993},{"date":"2025-09-17","open":4080,"high":4150,"low":4010,"close":4050,"volume":26382},{"date":"2025-09-18","open":4050,"high":4160,"low":4040,"close":4100,"volume":21055},{"date":"2025-09-19","open":4150,"high":4390,"low":4110,"close":4280,"volume":73632},{"date":"2025-09-22","open":4280,"high":4470,"low":4110,"close":4110,"volume":50441},{"date":"2025-09-23","open":4110,"high":4170,"low":3950,"close":4020,"volume":78311},{"date":"2025-09-24","open":4170,"high":4170,"low":3980,"close":4060,"volume":48113},{"date":"2025-09-25","open":4140,"high":4140,"low":4000,"close":4080,"volume":30715},{"date":"2025-09-26","open":4080,"high":4110,"low":4000,"close":4070,"volume":28083},{"date":"2025-09-29","open":4070,"high":4070,"low":3900,"close":4030,"volume":21810},{"date":"2025-09-30","open":4040,"high":4050,"low":3980,"close":4000,"volume":19505},{"date":"2025-10-01","open":4000,"high":4110,"low":3950,"close":4010,"volume":14210},{"date":"2025-10-02","open":4020,"high":4070,"low":3940,"close":4010,"volume":12088},{"date":"2025-10-10","open":4000,"high":4320,"low":3900,"close":4010,"volume":95379},{"date":"2025-10-13","open":4300,"high":5210,"low":4250,"close":5210,"volume":4298207},{"date":"2025-10-14","open":5480,"high":5880,"low":4630,"close":4820,"volume":4475095},{"date":"2025-10-15","open":4950,"high":5260,"low":4590,"close":4680,"volume":864439},{"date":"2025-10-16","open":4670,"high":4670,"low":4340,"close":4420,"volume":390626},{"date":"2025-10-17","open":4510,"high":4650,"low":4180,"close":4220,"volume":328590},{"date":"2025-10-20","open":4220,"high":4260,"low":4080,"close":4140,"volume":158777},{"date":"2025-10-21","open":4150,"high":4200,"low":4050,"close":4080,"volume":117659},{"date":"2025-10-22","open":4090,"high":4200,"low":4060,"close":4120,"volume":116621},{"date":"2025-10-23","open":4120,"high":4250,"low":3900,"close":3910,"volume":281200},{"date":"2025-10-24","open":3910,"high":3930,"low":3770,"close":3830,"volume":205477},{"date":"2025-10-27","open":3830,"high":3970,"low":3720,"close":3860,"volume":139144},{"date":"2025-10-28","open":3860,"high":3950,"low":3790,"close":3830,"volume":87615},{"date":"2025-10-29","open":3830,"high":3930,"low":3750,"close":3760,"volume":84336},{"date":"2025-10-30","open":3750,"high":3940,"low":3670,"close":3780,"volume":214463},{"date":"2025-10-31","open":3780,"high":4040,"low":3680,"close":3830,"volume":157497},{"date":"2025-11-03","open":3830,"high":3960,"low":3780,"close":3810,"volume":61641,"rsi_14":10.85,"sma_20":4116.0,"sma_60":4147.5,"sma_120":4411.25},{"date":"2025-11-04","open":3870,"high":3870,"low":3710,"close":3790,"volume":65723,"rsi_14":11.97,"sma_20":4105.5,"sma_60":4138.67,"sma_120":4404.42},{"date":"2025-11-05","open":3780,"high":3780,"low":3410,"close":3690,"volume":92206,"rsi_14":13.86,"sma_20":4089.5,"sma_60":4129.83,"sma_120":4395.67},{"date":"2025-11-06","open":3700,"high":3760,"low":3580,"close":3640,"volume":63366,"rsi_14":16.28,"sma_20":4071.5,"sma_60":4119.33,"sma_120":4383.08},{"date":"2025-11-07","open":3600,"high":3730,"low":3490,"close":3640,"volume":89378,"rsi_14":17.95,"sma_20":4053.0,"sma_60":4108.5,"sma_120":4371.67},{"date":"2025-11-10","open":3630,"high":3680,"low":3560,"close":3630,"volume":51871,"rsi_14":19.18,"sma_20":3974.0,"sma_60":4096.5,"sma_120":4362.0},{"date":"2025-11-11","open":3620,"high":3680,"low":3560,"close":3630,"volume":74320,"rsi_14":14.49,"sma_20":3914.5,"sma_60":4085.33,"sma_120":4351.08},{"date":"2025-11-12","open":3620,"high":3770,"low":3620,"close":3730,"volume":56120,"rsi_14":34.48,"sma_20":3867.0,"sma_60":4075.17,"sma_120":4343.25},{"date":"2025-11-13","open":3770,"high":4040,"low":3670,"close":3970,"volume":129783,"rsi_14":59.46,"sma_20":3844.5,"sma_60":4071.0,"sma_120":4334.75},{"date":"2025-11-14","open":3970,"high":4270,"low":3910,"close":4000,"volume":206031,"rsi_14":59.46,"sma_20":3833.5,"sma_60":4067.67,"sma_120":4327.75},{"date":"2025-11-17","open":4000,"high":4110,"low":3850,"close":3920,"volume":69180,"rsi_14":55.7,"sma_20":3822.5,"sma_60":4063.0,"sma_120":4321.42},{"date":"2025-11-18","open":3880,"high":3950,"low":3730,"close":3770,"volume":52490,"rsi_14":50.57,"sma_20":3807.0,"sma_60":4056.5,"sma_120":4314.42},{"date":"2025-11-19","open":3890,"high":3890,"low":3730,"close":3830,"volume":30676,"rsi_14":52.75,"sma_20":3792.5,"sma_60":4052.67,"sma_120":4308.25},{"date":"2025-11-20","open":3850,"high":3880,"low":3770,"close":3830,"volume":31557,"rsi_14":50.0,"sma_20":3788.5,"sma_60":4050.17,"sma_120":4302.17},{"date":"2025-11-21","open":3790,"high":3810,"low":3620,"close":3700,"volume":49133,"rsi_14":44.33,"sma_20":3782.0,"sma_60":4044.67,"sma_120":4294.75},{"date":"2025-11-24","open":3700,"high":3780,"low":3650,"close":3770,"volume":31746,"rsi_14":49.02,"sma_20":3777.5,"sma_60":4040.5,"sma_120":4288.75},{"date":"2025-11-25","open":3770,"high":3970,"low":3740,"close":3930,"volume":57365,"rsi_14":61.11,"sma_20":3782.5,"sma_60":4038.17,"sma_120":4284.08},{"date":"2025-11-26","open":3940,"high":4040,"low":3850,"close":3980,"volume":53329,"rsi_14":65.74,"sma_20":3793.5,"sma_60":4036.67,"sma_120":4278.83},{"date":"2025-11-27","open":3920,"high":3980,"low":3850,"close":3910,"volume":29021,"rsi_14":61.74,"sma_20":3800.0,"sma_60":4035.33,"sma_120":4272.67},{"date":"2025-11-28","open":3910,"high":3930,"low":3860,"close":3920,"volume":18526,"rsi_14":62.61,"sma_20":3804.5,"sma_60":4034.5,"sma_120":4264.33},{"date":"2025-12-01","open":3920,"high":3940,"low":3710,"close":3770,"volume":94106,"rsi_14":55.38,"sma_20":3802.5,"sma_60":4033.5,"sma_120":4252.5},{"date":"2025-12-02","open":3770,"high":3950,"low":3750,"close":3910,"volume":41754,"rsi_14":56.72,"sma_20":3808.5,"sma_60":4030.17,"sma_120":4243.42},{"date":"2025-12-03","open":3910,"high":3910,"low":3700,"close":3840,"volume":64185,"rsi_14":44.44,"sma_20":3816.0,"sma_60":4022.0,"sma_120":4234.75},{"date":"2025-12-04","open":3870,"high":3910,"low":3710,"close":3720,"volume":34153,"rsi_14":38.89,"sma_20":3820.0,"sma_60":4007.5,"sma_120":4224.25},{"date":"2025-12-05","open":3790,"high":3790,"low":3670,"close":3790,"volume":31973,"rsi_14":44.8,"sma_20":3827.5,"sma_60":3996.5,"sma_120":4214.42},{"date":"2025-12-08","open":3760,"high":3780,"low":3680,"close":3680,"volume":41964,"rsi_14":46.28,"sma_20":3830.0,"sma_60":3983.83,"sma_120":4204.92},{"date":"2025-12-09","open":3680,"high":3690,"low":3630,"close":3650,"volume":24937,"rsi_14":42.37,"sma_20":3831.0,"sma_60":3972.33,"sma_120":4194.58},{"date":"2025-12-10","open":3640,"high":3730,"low":3610,"close":3730,"volume":37015,"rsi_14":46.03,"sma_20":3831.0,"sma_60":3964.0,"sma_120":4185.17},{"date":"2025-12-11","open":3720,"high":3760,"low":3690,"close":3700,"volume":18258,"rsi_14":50.0,"sma_20":3817.5,"sma_60":3956.17,"sma_120":4176.83},{"date":"2025-12-12","open":3700,"high":3790,"low":3640,"close":3720,"volume":26987,"rsi_14":47.75,"sma_20":3803.5,"sma_60":3950.33,"sma_120":4168.42},{"date":"2025-12-15","open":3720,"high":3780,"low":3590,"close":3610,"volume":67939,"rsi_14":34.91,"sma_20":3788.0,"sma_60":3943.0,"sma_120":4159.25},{"date":"2025-12-16","open":3610,"high":3630,"low":3450,"close":3470,"volume":101664,"rsi_14":27.83,"sma_20":3773.0,"sma_60":3933.17,"sma_120":4149.67},{"date":"2025-12-17","open":3470,"high":4130,"low":3470,"close":3740,"volume":609591,"rsi_14":43.7,"sma_20":3768.5,"sma_60":3928.0,"sma_120":4141.17},{"date":"2025-12-18","open":3740,"high":3860,"low":3660,"close":3690,"volume":114699,"rsi_14":41.73,"sma_20":3761.5,"sma_60":3921.17,"sma_120":4132.42},{"date":"2025-12-19","open":3700,"high":3850,"low":3570,"close":3670,"volume":66413,"rsi_14":46.03,"sma_20":3760.0,"sma_60":3911.0,"sma_120":4123.25},{"date":"2025-12-22","open":3740,"high":3740,"low":3610,"close":3630,"volume":21595,"rsi_14":37.93,"sma_20":3753.0,"sma_60":3903.0,"sma_120":4114.58},{"date":"2025-12-23","open":3690,"high":3710,"low":3600,"close":3670,"volume":29771,"rsi_14":42.48,"sma_20":3740.0,"sma_60":3897.17,"sma_120":4106.5},{"date":"2025-12-24","open":3640,"high":3720,"low":3610,"close":3710,"volume":26847,"rsi_14":49.52,"sma_20":3726.5,"sma_60":3891.33,"sma_120":4099.5},{"date":"2025-12-26","open":3750,"high":3750,"low":3550,"close":3600,"volume":46603,"rsi_14":41.28,"sma_20":3711.0,"sma_60":3883.33,"sma_120":4091.5},{"date":"2025-12-29","open":3600,"high":3670,"low":3540,"close":3540,"volume":38756,"rsi_14":43.27,"sma_20":3692.0,"sma_60":3874.5,"sma_120":4082.5},{"date":"2025-12-30","open":3590,"high":3590,"low":3470,"close":3500,"volume":34394,"rsi_14":42.86,"sma_20":3678.5,"sma_60":3865.67,"sma_120":4073.67},{"date":"2026-01-02","open":3500,"high":3580,"low":3440,"close":3540,"volume":51145,"rsi_14":40.59,"sma_20":3660.0,"sma_60":3858.0,"sma_120":4065.58},{"date":"2026-01-05","open":3510,"high":3570,"low":3480,"close":3540,"volume":56396,"rsi_14":41.84,"sma_20":3645.0,"sma_60":3850.17,"sma_120":4057.58},{"date":"2026-01-06","open":3540,"high":3550,"low":3410,"close":3500,"volume":98374,"rsi_14":39.0,"sma_20":3634.0,"sma_60":3841.83,"sma_120":4049.17},{"date":"2026-01-07","open":3840,"high":4400,"low":3440,"close":3580,"volume":1621188,"rsi_14":48.45,"sma_20":3623.5,"sma_60":3834.67,"sma_120":4042.17},{"date":"2026-01-08","open":3590,"high":3700,"low":3470,"close":3600,"volume":150196,"rsi_14":57.65,"sma_20":3619.5,"sma_60":3807.83,"sma_120":4033.75},{"date":"2026-01-09","open":3590,"high":3800,"low":3570,"close":3710,"volume":159845,"rsi_14":47.83,"sma_20":3622.5,"sma_60":3789.33,"sma_120":4026.83},{"date":"2026-01-12","open":3710,"high":3770,"low":3610,"close":3650,"volume":87960,"rsi_14":47.14,"sma_20":3618.5,"sma_60":3772.17,"sma_120":4020.42},{"date":"2026-01-13","open":3630,"high":3820,"low":3620,"close":3700,"volume":99240,"rsi_14":52.05,"sma_20":3618.5,"sma_60":3760.17,"sma_120":4009.83},{"date":"2026-01-14","open":3800,"high":3800,"low":3590,"close":3630,"volume":53660,"rsi_14":50.0,"sma_20":3614.0,"sma_60":3750.33,"sma_120":4001.33},{"date":"2026-01-15","open":3630,"high":3650,"low":3560,"close":3650,"volume":31640,"rsi_14":48.65,"sma_20":3616.0,"sma_60":3742.17,"sma_120":3992.92},{"date":"2026-01-16","open":3610,"high":3790,"low":3540,"close":3600,"volume":89160,"rsi_14":42.67,"sma_20":3622.5,"sma_60":3734.17,"sma_120":3982.33},{"date":"2026-01-19","open":3600,"high":3700,"low":3560,"close":3650,"volume":65624,"rsi_14":53.62,"sma_20":3618.0,"sma_60":3726.33,"sma_120":3973.75},{"date":"2026-01-20","open":3610,"high":3800,"low":3590,"close":3750,"volume":100449,"rsi_14":64.38,"sma_20":3621.0,"sma_60":3723.67,"sma_120":3967.42},{"date":"2026-01-21","open":3750,"high":3840,"low":3630,"close":3740,"volume":101918,"rsi_14":67.14,"sma_20":3624.5,"sma_60":3722.17,"sma_120":3961.58},{"date":"2026-01-22","open":3730,"high":3760,"low":3670,"close":3750,"volume":47146,"rsi_14":65.67,"sma_20":3630.5,"sma_60":3720.33,"sma_120":3955.67},{"date":"2026-01-23","open":3770,"high":3880,"low":3690,"close":3860,"volume":101568,"rsi_14":70.51,"sma_20":3640.0,"sma_60":3720.83,"sma_120":3951.5},{"date":"2026-01-26","open":3900,"high":4130,"low":3850,"close":4030,"volume":279518,"rsi_14":79.12,"sma_20":3656.0,"sma_60":3725.33,"sma_120":3949.0},{"date":"2026-01-27","open":4100,"high":4110,"low":3850,"close":4110,"volume":176519,"rsi_14":79.12,"sma_20":3681.5,"sma_60":3730.83,"sma_120":3946.67},{"date":"2026-01-28","open":4140,"high":4140,"low":3960,"close":4030,"volume":73899,"rsi_14":72.16,"sma_20":3706.0,"sma_60":3734.17,"sma_120":3944.5},{"date":"2026-01-29","open":4030,"high":4030,"low":3830,"close":3960,"volume":95832,"rsi_14":63.44,"sma_20":3729.0,"sma_60":3736.67,"sma_120":3942.08},{"date":"2026-01-30","open":3960,"high":3980,"low":3780,"close":3920,"volume":100264,"rsi_14":64.84,"sma_20":3748.0,"sma_60":3738.83,"sma_120":3938.75},{"date":"2026-02-02","open":3880,"high":3880,"low":3700,"close":3850,"volume":133188,"rsi_14":58.06,"sma_20":3763.5,"sma_60":3741.5,"sma_120":3935.67},{"date":"2026-02-03","open":3850,"high":4120,"low":3720,"close":3810,"volume":506968,"rsi_14":60.0,"sma_20":3779.0,"sma_60":3744.33,"sma_120":3931.83},{"date":"2026-02-04","open":3810,"high":3890,"low":3690,"close":3890,"volume":139430,"rsi_14":62.5,"sma_20":3794.5,"sma_60":3748.5,"sma_120":3928.5},{"date":"2026-02-05","open":389,"high":410,"low":381,"close":410,"volume":1708133,"rsi_14":13.67,"sma_20":3635.0,"sma_60":3694.83,"sma_120":3895.67},{"date":"2026-02-06","open":408,"high":408,"low":386,"close":391,"volume":928044,"rsi_14":12.62,"sma_20":3469.05,"sma_60":3640.85,"sma_120":3863.09},{"date":"2026-02-09","open":4000,"high":4240,"low":3900,"close":4150,"volume":266786,"rsi_14":52.49,"sma_20":3494.05,"sma_60":3647.85,"sma_120":3861.51},{"date":"2026-02-10","open":4150,"high":4220,"low":4000,"close":4200,"volume":127536,"rsi_14":52.85,"sma_20":3519.05,"sma_60":3651.68,"sma_120":3861.34},{"date":"2026-02-11","open":4170,"high":4170,"low":3890,"close":4010,"volume":153471,"rsi_14":51.58,"sma_20":3538.05,"sma_60":3651.85,"sma_120":3859.76},{"date":"2026-02-12","open":4010,"high":4200,"low":3900,"close":4100,"volume":198034,"rsi_14":51.46,"sma_20":3560.55,"sma_60":3654.85,"sma_120":3858.93},{"date":"2026-02-13","open":4060,"high":4100,"low":3650,"close":3760,"volume":245233,"rsi_14":48.39,"sma_20":3568.55,"sma_60":3654.68,"sma_120":3855.59},{"date":"2026-02-19","open":3760,"high":3760,"low":3500,"close":3520,"volume":241997,"rsi_14":46.55,"sma_20":3562.05,"sma_60":3649.52,"sma_120":3851.09},{"date":"2026-02-20","open":3500,"high":3610,"low":3440,"close":3580,"volume":71719,"rsi_14":47.36,"sma_20":3553.55,"sma_60":3645.35,"sma_120":3847.76},{"date":"2026-02-23","open":3800,"high":4490,"low":3650,"close":4360,"volume":896512,"rsi_14":52.16,"sma_20":3584.55,"sma_60":3656.35,"sma_120":3850.51},{"date":"2026-02-24","open":4400,"high":4400,"low":3830,"close":4070,"volume":416788,"rsi_14":50.79,"sma_20":3600.55,"sma_60":3661.35,"sma_120":3850.93},{"date":"2026-02-25","open":4320,"high":4400,"low":4010,"close":4010,"volume":287534,"rsi_14":50.84,"sma_20":3608.05,"sma_60":3662.68,"sma_120":3850.43},{"date":"2026-02-26","open":4080,"high":4100,"low":3750,"close":3780,"volume":236969,"rsi_14":49.84,"sma_20":3595.55,"sma_60":3659.35,"sma_120":3848.01},{"date":"2026-02-27","open":3780,"high":3890,"low":3660,"close":3680,"volume":153590,"rsi_14":48.92,"sma_20":3574.05,"sma_60":3655.52,"sma_120":3845.43},{"date":"2026-03-03","open":3650,"high":3720,"low":3560,"close":3610,"volume":119587,"rsi_14":75.49,"sma_20":3553.05,"sma_60":3650.35,"sma_120":3842.43},{"date":"2026-03-04","open":3550,"high":3550,"low":3250,"close":3300,"volume":221633,"rsi_14":72.14,"sma_20":3520.05,"sma_60":3642.52,"sma_120":3838.01},{"date":"2026-03-05","open":3410,"high":3660,"low":3410,"close":3630,"volume":81265,"rsi_14":41.72,"sma_20":3505.55,"sma_60":3637.85,"sma_120":3834.01},{"date":"2026-03-06","open":3510,"high":3610,"low":3370,"close":3470,"volume":74448,"rsi_14":38.77,"sma_20":3486.55,"sma_60":3631.68,"sma_120":3826.84},{"date":"2026-03-09","open":3160,"high":3420,"low":3140,"close":3200,"volume":93821,"rsi_14":37.84,"sma_20":3456.05,"sma_60":3623.02,"sma_120":3815.26},{"date":"2026-03-10","open":3300,"high":3320,"low":3130,"close":3210,"volume":75790,"rsi_14":36.31,"sma_20":3422.05,"sma_60":3613.35,"sma_120":3804.93},{"date":"2026-03-11","open":3220,"high":3330,"low":3180,"close":3210,"volume":72118,"rsi_14":40.55,"sma_20":3562.05,"sma_60":3605.52,"sma_120":3794.68},{"date":"2026-03-12","open":3210,"high":3530,"low":3180,"close":3310,"volume":113788,"rsi_14":46.21,"sma_20":3708.0,"sma_60":3599.85,"sma_120":3786.09},{"date":"2026-03-13","open":3230,"high":3380,"low":3150,"close":3230,"volume":109190,"rsi_14":43.73,"sma_20":3662.0,"sma_60":3591.52,"sma_120":3777.76},{"date":"2026-03-16","open":3200,"high":3250,"low":3050,"close":3230,"volume":125837,"rsi_14":21.89,"sma_20":3613.5,"sma_60":3583.68,"sma_120":3769.93},{"date":"2026-03-17","open":3230,"high":3250,"low":3110,"close":3130,"volume":63722,"rsi_14":24.18,"sma_20":3569.5,"sma_60":3573.85,"sma_120":3762.09},{"date":"2026-03-18","open":3160,"high":3260,"low":3070,"close":3170,"volume":60599,"rsi_14":26.67,"sma_20":3523.0,"sma_60":3566.52,"sma_120":3754.76},{"date":"2026-03-19","open":3170,"high":3270,"low":3080,"close":3160,"volume":51554,"rsi_14":30.38,"sma_20":3493.0,"sma_60":3561.35,"sma_120":3747.26},{"date":"2026-03-20","open":3130,"high":3220,"low":3110,"close":3110,"volume":32956,"rsi_14":31.37,"sma_20":3472.5,"sma_60":3550.85,"sma_120":3739.43},{"date":"2026-03-23","open":3110,"high":3170,"low":3000,"close":3080,"volume":82115,"rsi_14":32.21,"sma_20":3447.5,"sma_60":3540.68,"sma_120":3730.93},{"date":"2026-03-24","open":3090,"high":3130,"low":2960,"close":3070,"volume":68103,"rsi_14":40.34,"sma_20":3383.0,"sma_60":3530.68,"sma_120":3720.84},{"date":"2026-03-25","open":3070,"high":3070,"low":2970,"close":3010,"volume":103345,"rsi_14":16.3,"sma_20":3330.0,"sma_60":3520.35,"sma_120":3711.68},{"date":"2026-03-26","open":3020,"high":3070,"low":2860,"close":3030,"volume":74652,"rsi_14":21.79,"sma_20":3281.0,"sma_60":3509.68,"sma_120":3703.43},{"date":"2026-03-27","open":3000,"high":3040,"low":2910,"close":3040,"volume":35980,"rsi_14":34.62,"sma_20":3244.0,"sma_60":3498.52,"sma_120":3694.93},{"date":"2026-03-30","open":3030,"high":3330,"low":2890,"close":3270,"volume":199577,"rsi_14":54.05,"sma_20":3223.5,"sma_60":3493.02,"sma_120":3688.18},{"date":"2026-03-31","open":3270,"high":3290,"low":3080,"close":3190,"volume":44365,"rsi_14":48.78,"sma_20":3202.5,"sma_60":3487.18,"sma_120":3680.84},{"date":"2026-04-01","open":3190,"high":3210,"low":3090,"close":3160,"volume":35553,"rsi_14":40.0,"sma_20":3195.5,"sma_60":3481.52,"sma_120":3673.59},{"date":"2026-04-02","open":3130,"high":3490,"low":3100,"close":3300,"volume":223658,"rsi_14":54.32,"sma_20":3179.0,"sma_60":3477.52,"sma_120":3667.76},{"date":"2026-04-03","open":3330,"high":3330,"low":3190,"close":3220,"volume":34830,"rsi_14":49.44,"sma_20":3166.5,"sma_60":3472.18,"sma_120":3661.18},{"date":"2026-04-06","open":3330,"high":3380,"low":3190,"close":3350,"volume":19463,"rsi_14":61.96,"sma_20":3174.0,"sma_60":3469.68,"sma_120":3655.76},{"date":"2026-04-07","open":3320,"high":3350,"low":3090,"close":3090,"volume":63777,"rsi_14":46.49,"sma_20":3168.0,"sma_60":3461.52,"sma_120":3648.09},{"date":"2026-04-08","open":3150,"high":3160,"low":3030,"close":3090,"volume":30177,"rsi_14":46.9,"sma_20":3162.0,"sma_60":3453.02,"sma_120":3630.43},{"date":"2026-04-09","open":3160,"high":3180,"low":3030,"close":3150,"volume":36769,"rsi_14":51.75,"sma_20":3154.0,"sma_60":3443.68,"sma_120":3616.51},{"date":"2026-04-10","open":3150,"high":3840,"low":3100,"close":3540,"volume":633808,"rsi_14":65.33,"sma_20":3169.5,"sma_60":3441.85,"sma_120":3607.01},{"date":"2026-04-13","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":65.77,"sma_20":3185.0,"sma_60":3439.18,"sma_120":3599.68},{"date":"2026-04-14","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":68.53,"sma_20":3205.5,"sma_60":3437.68,"sma_120":3594.01},{"date":"2026-04-15","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":68.09,"sma_20":3224.0,"sma_60":3435.85,"sma_120":3589.01},{"date":"2026-04-16","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":67.86,"sma_20":3243.0,"sma_60":3434.85,"sma_120":3584.51},{"date":"2026-04-17","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":61.54,"sma_20":3264.5,"sma_60":3433.02,"sma_120":3579.68},{"date":"2026-04-20","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":66.06,"sma_20":3287.5,"sma_60":3429.52,"sma_120":3576.59},{"date":"2026-04-21","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":67.92,"sma_20":3311.0,"sma_60":3426.18,"sma_120":3574.18},{"date":"2026-04-22","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":63.04,"sma_20":3337.5,"sma_60":3422.68,"sma_120":3571.51},{"date":"2026-04-23","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":69.05,"sma_20":3363.0,"sma_60":3417.35,"sma_120":3569.09},{"date":"2026-04-24","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":63.38,"sma_20":3388.0,"sma_60":3409.18,"sma_120":3567.26},{"date":"2026-04-27","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":100.0,"sma_20":3401.5,"sma_60":3399.68,"sma_120":3565.26},{"date":"2026-04-28","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":100.0,"sma_20":3419.0,"sma_60":3391.52,"sma_120":3562.84},{"date":"2026-04-29","open":3540,"high":3540,"low":3540,"close":3540,"volume":0,"rsi_14":100.0,"sma_20":3438.0,"sma_60":3384.52,"sma_120":3560.59},{"date":"2026-04-30","open":3820,"high":3820,"low":3060,"close":3175,"volume":303441,"rsi_14":0.0,"sma_20":3431.75,"sma_60":3372.1,"sma_120":3555.47},{"date":"2026-05-04","open":3205,"high":3250,"low":3005,"close":3090,"volume":82684,"rsi_14":0.0,"sma_20":3425.25,"sma_60":3359.43,"sma_120":3550.47},{"date":"2026-05-06","open":3090,"high":3090,"low":2780,"close":2850,"volume":101678,"rsi_14":0.0,"sma_20":3400.25,"sma_60":3343.43,"sma_120":3543.88},{"date":"2026-05-07","open":2850,"high":2920,"low":2795,"close":2900,"volume":62465,"rsi_14":6.76,"sma_20":3390.75,"sma_60":3326.93,"sma_120":3537.72},{"date":"2026-05-08","open":2900,"high":2965,"low":2750,"close":2920,"volume":31355,"rsi_14":9.21,"sma_20":3382.25,"sma_60":3368.77,"sma_120":3531.8},{"date":"2026-05-11","open":2920,"high":2925,"low":2595,"close":2865,"volume":111256,"rsi_14":8.59,"sma_20":3368.0,"sma_60":3410.0,"sma_120":3525.43},{"date":"2026-05-12","open":2600,"high":2700,"low":2480,"close":2660,"volume":271616,"rsi_14":6.86,"sma_20":3324.0,"sma_60":3385.17,"sma_120":3516.51},{"date":"2026-05-13","open":2535,"high":2995,"low":2535,"close":2835,"volume":82078,"rsi_14":20.5,"sma_20":3288.75,"sma_60":3362.42,"sma_120":3507.05},{"date":"2026-05-14","open":2840,"high":3240,"low":2760,"close":2950,"volume":316965,"rsi_14":27.48,"sma_20":3259.25,"sma_60":3344.75,"sma_120":3498.3},{"date":"2026-05-15","open":3015,"high":3015,"low":2610,"close":2660,"volume":82332,"rsi_14":22.5,"sma_20":3215.25,"sma_60":3320.75,"sma_120":3487.8},{"date":"2026-05-18","open":2660,"high":2660,"low":2485,"close":2560,"volume":47942,"rsi_14":21.18,"sma_20":3166.25,"sma_60":3300.75,"sma_120":3477.72},{"date":"2026-05-19","open":2525,"high":2620,"low":2305,"close":2435,"volume":72987,"rsi_14":19.73,"sma_20":3111.0,"sma_60":3282.67,"sma_120":3466.09},{"date":"2026-05-20","open":2415,"high":2640,"low":2300,"close":2385,"volume":28963,"rsi_14":19.2,"sma_20":3053.25,"sma_60":3262.75,"sma_120":3454.05},{"date":"2026-05-21","open":2405,"high":2460,"low":2330,"close":2460,"volume":58870,"rsi_14":22.31,"sma_20":2999.25,"sma_60":3231.08,"sma_120":3443.72},{"date":"2026-05-22","open":2460,"high":2525,"low":2390,"close":2505,"volume":34700,"rsi_14":29.45,"sma_20":2947.5,"sma_60":3205.0,"sma_120":3433.18},{"date":"2026-05-26","open":2510,"high":2590,"low":2400,"close":2565,"volume":44425,"rsi_14":33.64,"sma_20":2898.75,"sma_60":3180.92,"sma_120":3421.8},{"date":"2026-05-27","open":2545,"high":2545,"low":2305,"close":2395,"volume":47640,"rsi_14":35.18,"sma_20":2841.5,"sma_60":3157.83,"sma_120":3408.59},{"date":"2026-05-28","open":2375,"high":2625,"low":2330,"close":2450,"volume":36749,"rsi_14":35.39,"sma_20":2787.0,"sma_60":3137.33,"sma_120":3396.43},{"date":"2026-05-29","open":2400,"high":2850,"low":2250,"close":2850,"volume":143487,"rsi_14":48.18,"sma_20":2752.5,"sma_60":3124.67,"sma_120":3387.51},{"date":"2026-06-01","open":2960,"high":3000,"low":2705,"close":2730,"volume":68877,"rsi_14":46.6,"sma_20":2712.0,"sma_60":3115.17,"sma_120":3378.84},{"date":"2026-06-02","open":2660,"high":2730,"low":2025,"close":2665,"volume":59637,"rsi_14":50.14,"sma_20":2686.5,"sma_60":3099.08,"sma_120":3368.47},{"date":"2026-06-04","open":2645,"high":2710,"low":2520,"close":2615,"volume":21019,"rsi_14":43.6,"sma_20":2662.75,"sma_60":3084.83,"sma_120":3358.26},{"date":"2026-06-05","open":2670,"high":2670,"low":2360,"close":2455,"volume":24446,"rsi_14":35.98,"sma_20":2643.0,"sma_60":3072.42,"sma_120":3347.72},{"date":"2026-06-08","open":1922,"high":2530,"low":1922,"close":2400,"volume":56989,"rsi_14":41.5,"sma_20":2618.0,"sma_60":3058.92,"sma_120":3336.13},{"date":"2026-06-09","open":2380,"high":2535,"low":2365,"close":2445,"volume":27611,"rsi_14":46.1,"sma_20":2594.25,"sma_60":3046.17,"sma_120":3325.84},{"date":"2026-06-10","open":2560,"high":2560,"low":2305,"close":2550,"volume":41194,"rsi_14":53.95,"sma_20":2578.5,"sma_60":3033.5,"sma_120":3316.68},{"date":"2026-06-11","open":2550,"high":2575,"low":2410,"close":2495,"volume":15127,"rsi_14":53.77,"sma_20":2570.25,"sma_60":3021.25,"sma_120":3306.38},{"date":"2026-06-12","open":2495,"high":2615,"low":2495,"close":2535,"volume":24011,"rsi_14":52.63,"sma_20":2555.25,"sma_60":3009.67,"sma_120":3296.68},{"date":"2026-06-15","open":2535,"high":2675,"low":2520,"close":2550,"volume":53830,"rsi_14":51.61,"sma_20":2535.25,"sma_60":3000.0,"sma_120":3286.93},{"date":"2026-06-16","open":2550,"high":2860,"low":2460,"close":2635,"volume":75388,"rsi_14":52.46,"sma_20":2534.0,"sma_60":2991.08,"sma_120":3278.8},{"date":"2026-06-17","open":2585,"high":2670,"low":2480,"close":2550,"volume":45367,"rsi_14":55.81,"sma_20":2533.5,"sma_60":2980.92,"sma_120":3271.13},{"date":"2026-06-18","open":2525,"high":2525,"low":2370,"close":2445,"volume":32608,"rsi_14":49.82,"sma_20":2534.0,"sma_60":2969.83,"sma_120":3260.34},{"date":"2026-06-19","open":2445,"high":2445,"low":2220,"close":2305,"volume":44762,"rsi_14":25.78,"sma_20":2530.0,"sma_60":2956.92,"sma_120":3248.8},{"date":"2026-06-22","open":2290,"high":2300,"low":2080,"close":2235,"volume":91883,"rsi_14":26.98,"sma_20":2518.75,"sma_60":2943.0,"sma_120":3236.84},{"date":"2026-06-23","open":2210,"high":2795,"low":2200,"close":2210,"volume":450145,"rsi_14":28.02,"sma_20":2504.0,"sma_60":2929.67,"sma_120":3225.01},{"date":"2026-06-24","open":2165,"high":2290,"low":2105,"close":2270,"volume":42676,"rsi_14":33.49,"sma_20":2489.25,"sma_60":2917.0,"sma_120":3213.34},{"date":"2026-06-25","open":2290,"high":2310,"low":2245,"close":2255,"volume":28026,"rsi_14":38.89,"sma_20":2482.25,"sma_60":2903.92,"sma_120":3201.22},{"date":"2026-06-26","open":2290,"high":2365,"low":2190,"close":2250,"volume":30092,"rsi_14":41.18,"sma_20":2472.25,"sma_60":2886.92,"sma_120":3189.97},{"date":"2026-06-29","open":2235,"high":2375,"low":2120,"close":2290,"volume":20863,"rsi_14":40.83,"sma_20":2444.25,"sma_60":2871.92,"sma_120":3179.55},{"date":"2026-06-30","open":2290,"high":2355,"low":2260,"close":2260,"volume":5879,"rsi_14":31.17,"sma_20":2420.75,"sma_60":2856.92,"sma_120":3169.22},{"date":"2026-07-01","open":2185,"high":2380,"low":2185,"close":2310,"volume":19058,"rsi_14":37.91,"sma_20":2403.0,"sma_60":2840.42,"sma_120":3158.97},{"date":"2026-07-02","open":2200,"high":2295,"low":2090,"close":2180,"volume":43171,"rsi_14":29.24,"sma_20":2381.25,"sma_60":2823.08,"sma_120":3147.63},{"date":"2026-07-03","open":2240,"high":2300,"low":2140,"close":2260,"volume":18118,"rsi_14":34.24,"sma_20":2371.5,"sma_60":2804.92,"sma_120":3137.3},{"date":"2026-07-06","open":2220,"high":2365,"low":2100,"close":2200,"volume":23614,"rsi_14":25.7,"sma_20":2361.5,"sma_60":2790.08,"sma_120":3125.8},{"date":"2026-07-07","open":2250,"high":2250,"low":2155,"close":2235,"volume":11501,"rsi_14":31.36,"sma_20":2351.0,"sma_60":2775.83,"sma_120":3114.43},{"date":"2026-07-08","open":2235,"high":2320,"low":2180,"close":2310,"volume":26585,"rsi_14":41.72,"sma_20":2339.0,"sma_60":2761.83,"sma_120":3102.76},{"date":"2026-07-09","open":2415,"high":2500,"low":2285,"close":2500,"volume":122545,"rsi_14":61.27,"sma_20":2339.25,"sma_60":2744.5,"sma_120":3093.18},{"date":"2026-07-10","open":2500,"high":2595,"low":2420,"close":2505,"volume":51988,"rsi_14":66.88,"sma_20":2337.75,"sma_60":2727.25,"sma_120":3083.22},{"date":"2026-07-13","open":2505,"high":2510,"low":2360,"close":2390,"volume":52358,"rsi_14":60.11,"sma_20":2329.75,"sma_60":2708.08,"sma_120":3072.88},{"date":"2026-07-14","open":2480,"high":2765,"low":2460,"close":2675,"volume":239470,"rsi_14":68.16,"sma_20":2331.75,"sma_60":2693.67,"sma_120":3064.76},{"date":"2026-07-15","open":2680,"high":2855,"low":2400,"close":2755,"volume":238594,"rsi_14":71.19,"sma_20":2342.0,"sma_60":2680.58,"sma_120":3057.72},{"date":"2026-07-16","open":2865,"high":3080,"low":2755,"close":2765,"volume":224796,"rsi_14":71.73,"sma_20":2358.0,"sma_60":2667.67,"sma_120":3050.34},{"date":"2026-07-20","open":2760,"high":2850,"low":2530,"close":2755,"volume":71058,"rsi_14":70.13,"sma_20":2380.5,"sma_60":2654.58,"sma_120":3042.05},{"date":"2026-07-21","open":2600,"high":2770,"low":2600,"close":2695,"volume":51984,"rsi_14":68.35,"sma_20":2403.5,"sma_60":2640.5,"sma_120":3033.34},{"date":"2026-07-22","open":2675,"high":2850,"low":2560,"close":2765,"volume":168971,"rsi_14":68.88,"sma_20":2431.25,"sma_60":2627.58,"sma_120":3025.13},{"date":"2026-07-23","open":2745,"high":2795,"low":2725,"close":2755,"volume":40543,"rsi_14":76.5,"sma_20":2455.5,"sma_60":2614.5,"sma_120":3015.93},{"date":"2026-07-24","open":2755,"high":2810,"low":2690,"close":2700,"volume":41775,"rsi_14":70.75,"sma_20":2477.75,"sma_60":2600.5,"sma_120":3004.84},{"date":"2026-07-27","open":2700,"high":2740,"low":2670,"close":2670,"volume":22482,"rsi_14":72.82,"sma_20":2498.75,"sma_60":2586.0,"sma_120":2992.84},{"date":"2026-07-28","open":2670,"high":3050,"low":2670,"close":2855,"volume":253999,"rsi_14":76.27,"sma_20":2527.0,"sma_60":2574.58,"sma_120":2983.05},{"date":"2026-07-29","open":2855,"high":3030,"low":2750,"close":2860,"volume":94930,"rsi_14":74.77,"sma_20":2557.0,"sma_60":2563.25,"sma_120":2973.88},{"date":"2026-07-30","open":2870,"high":3025,"low":2760,"close":2760,"volume":105491,"rsi_14":62.75,"sma_20":2579.5,"sma_60":2556.33,"sma_120":2964.22},{"date":"2026-07-31","open":2940,"high":3190,"low":2770,"close":3040,"volume":137325,"rsi_14":70.66,"sma_20":2622.5,"sma_60":2555.5,"sma_120":2957.47},{"date":"2026-08-03","open":3130,"high":3130,"low":2890,"close":2890,"volume":79804,"rsi_14":68.8,"sma_20":2654.0,"sma_60":2556.17,"sma_120":2949.8},{"date":"2026-08-04","open":2870,"high":3115,"low":2870,"close":2995,"volume":44381,"rsi_14":63.91,"sma_20":2693.75,"sma_60":2557.75,"sma_120":2942.34},{"date":"2026-08-05","open":2980,"high":3150,"low":2920,"close":2940,"volume":32038,"rsi_14":58.22,"sma_20":2729.0,"sma_60":2558.08,"sma_120":2963.43},{"date":"2026-08-06","open":2940,"high":3400,"low":2905,"close":3300,"volume":257189,"rsi_14":68.14,"sma_20":2778.5,"sma_60":2565.33,"sma_120":2987.67},{"date":"2026-08-07","open":3300,"high":3400,"low":3205,"close":3270,"volume":68093,"rsi_14":67.22,"sma_20":2817.0,"sma_60":2575.5,"sma_120":2980.33},{"date":"2026-08-10","open":3270,"high":3555,"low":3185,"close":3365,"volume":141518,"rsi_14":71.9,"sma_20":2860.0,"sma_60":2584.33,"sma_120":2973.38},{"date":"2026-08-11","open":3365,"high":3885,"low":3360,"close":3690,"volume":226665,"rsi_14":75.91,"sma_20":2925.0,"sma_60":2596.67,"sma_120":2970.71},{"date":"2026-08-12","open":3800,"high":3800,"low":3585,"close":3685,"volume":138452,"rsi_14":76.12,"sma_20":2975.5,"sma_60":2613.75,"sma_120":2967.25},{"date":"2026-08-13","open":3685,"high":3695,"low":3280,"close":3605,"volume":195757,"rsi_14":75.07,"sma_20":3018.0,"sma_60":2631.17,"sma_120":2965.96},{"date":"2026-08-14","open":3585,"high":3850,"low":3340,"close":3605,"volume":267256,"rsi_14":76.34,"sma_20":3060.0,"sma_60":2650.67,"sma_120":2966.67},{"date":"2026-08-18","open":3605,"high":3885,"low":3340,"close":3510,"volume":323364,"rsi_14":69.44,"sma_20":3097.75,"sma_60":2669.42,"sma_120":2966.08},{"date":"2026-08-19","open":3495,"high":3495,"low":3160,"close":3270,"volume":79823,"rsi_14":60.68,"sma_20":3126.5,"sma_60":2682.92,"sma_120":2957.0},{"date":"2026-08-20","open":3540,"high":3540,"low":3190,"close":3400,"volume":50132,"rsi_14":66.41,"sma_20":3158.25,"sma_60":2697.83,"sma_120":2951.42},{"date":"2026-08-21","open":3340,"high":3450,"low":3220,"close":3220,"volume":51333,"rsi_14":54.86,"sma_20":3181.5,"sma_60":2708.75,"sma_120":2944.83},{"date":"2026-08-24","open":3220,"high":3275,"low":3105,"close":3220,"volume":91484,"rsi_14":59.71,"sma_20":3207.5,"sma_60":2722.5,"sma_120":2940.17},{"date":"2026-08-25","open":3195,"high":3285,"low":3020,"close":3185,"volume":33571,"rsi_14":55.83,"sma_20":3233.25,"sma_60":2734.75,"sma_120":2936.04},{"date":"2026-08-26","open":3295,"high":3380,"low":3000,"close":3290,"volume":45897,"rsi_14":60.42,"sma_20":3255.0,"sma_60":2742.08,"sma_120":2933.38},{"date":"2026-08-27","open":3265,"high":3265,"low":2940,"close":2990,"volume":111912,"rsi_14":40.43,"sma_20":3261.5,"sma_60":2746.42,"sma_120":2930.79},{"date":"2026-08-28","open":2990,"high":3045,"low":2705,"close":2790,"volume":219687,"rsi_14":36.59,"sma_20":3263.0,"sma_60":2748.5,"sma_120":2923.79},{"date":"2026-08-31","open":2770,"high":2770,"low":2115,"close":2200,"volume":1202621,"rsi_14":24.51,"sma_20":3221.0,"sma_60":2741.58,"sma_120":2913.21},{"date":"2026-09-01","open":2200,"high":2480,"low":2060,"close":2335,"volume":356116,"rsi_14":17.66,"sma_20":3193.25,"sma_60":2739.58,"sma_120":2906.0},{"date":"2026-09-02","open":2380,"high":2550,"low":2270,"close":2515,"volume":122496,"rsi_14":24.23,"sma_20":3169.25,"sma_60":2741.5,"sma_120":2900.21},{"date":"2026-09-03","open":2515,"high":2750,"low":2290,"close":2400,"volume":135931,"rsi_14":23.86,"sma_20":3142.25,"sma_60":2740.75,"sma_120":2893.46},{"date":"2026-09-04","open":2565,"high":2565,"low":2330,"close":2360,"volume":49531,"rsi_14":23.45,"sma_20":3095.25,"sma_60":2737.58,"sma_120":2885.54},{"date":"2026-09-07","open":2375,"high":2570,"low":2300,"close":2435,"volume":38823,"rsi_14":26.88,"sma_20":3053.5,"sma_60":2736.58,"sma_120":2878.92},{"date":"2026-09-08","open":2435,"high":2560,"low":2350,"close":2400,"volume":64229,"rsi_14":29.48,"sma_20":3005.25,"sma_60":2734.33,"sma_120":2872.0},{"date":"2026-09-09","open":2360,"high":2480,"low":2340,"close":2470,"volume":52946,"rsi_14":27.43,"sma_20":2944.25,"sma_60":2733.0,"sma_120":2866.5},{"date":"2026-09-10","open":2470,"high":2480,"low":2380,"close":2480,"volume":23576,"rsi_14":30.42,"sma_20":2884.0,"sma_60":2730.42,"sma_120":2860.75},{"date":"2026-09-11","open":2530,"high":2660,"low":2425,"close":2470,"volume":241116,"rsi_14":30.26,"sma_20":2827.25,"sma_60":2729.08,"sma_120":2855.0},{"date":"2026-09-14","open":2470,"high":2565,"low":2405,"close":2475,"volume":42221,"rsi_14":31.02,"sma_20":2770.75,"sma_60":2729.58,"sma_120":2849.71},{"date":"2026-09-15","open":2530,"high":2530,"low":2380,"close":2400,"volume":57786,"rsi_14":25.82,"sma_20":2715.25,"sma_60":2731.17,"sma_120":2844.04},{"date":"2026-09-16","open":2440,"high":2495,"low":2315,"close":2445,"volume":36836,"rsi_14":32.81,"sma_20":2674.0,"sma_60":2734.67,"sma_120":2838.83},{"date":"2026-09-17","open":2425,"high":2425,"low":2110,"close":2205,"volume":171609,"rsi_14":32.0,"sma_20":2614.25,"sma_60":2734.58,"sma_120":2832.12},{"date":"2026-09-18","open":2300,"high":2430,"low":2210,"close":2335,"volume":51162,"rsi_14":55.79,"sma_20":2570.0,"sma_60":2735.67,"sma_120":2826.33},{"date":"2026-09-21","open":2300,"high":2480,"low":2250,"close":2415,"volume":113146,"rsi_14":53.6,"sma_20":2529.75,"sma_60":2738.33,"sma_120":2821.12},{"date":"2026-09-22","open":2470,"high":2960,"low":2385,"close":2690,"volume":879371,"rsi_14":57.26,"sma_20":2505.0,"sma_60":2745.67,"sma_120":2816.29},{"date":"2026-09-23","open":2635,"high":2960,"low":2635,"close":2855,"volume":145098,"rsi_14":68.13,"sma_20":2483.25,"sma_60":2755.08,"sma_120":2813.5},{"date":"2026-09-28","open":2860,"high":3715,"low":2800,"close":2925,"volume":101787,"rsi_14":71.98,"sma_20":2480.0,"sma_60":2766.17,"sma_120":2811.54},{"date":"2026-09-29","open":2925,"high":3040,"low":2855,"close":2945,"volume":68773,"rsi_14":70.73,"sma_20":2487.75,"sma_60":2776.75,"sma_120":2808.58},{"date":"2026-09-30","open":2965,"high":2965,"low":2760,"close":2870,"volume":57930,"rsi_14":68.5,"sma_20":2521.25,"sma_60":2788.25,"sma_120":2805.67},{"date":"2026-10-01","open":2920,"high":2920,"low":2820,"close":2890,"volume":20345,"rsi_14":67.21,"sma_20":2549.0,"sma_60":2798.75,"sma_120":2801.83},{"date":"2026-10-02","open":2920,"high":2920,"low":2765,"close":2885,"volume":44106,"rsi_14":66.67,"sma_20":2567.5,"sma_60":2810.17,"sma_120":2800.12},{"date":"2026-10-06","open":2585,"high":2860,"low":2585,"close":2810,"volume":29279,"rsi_14":63.28,"sma_20":2588.0,"sma_60":2819.75,"sma_120":2797.79},{"date":"2026-10-07","open":2900,"high":2900,"low":2695,"close":2795,"volume":32342,"rsi_14":62.4,"sma_20":2609.75,"sma_60":2827.83,"sma_120":2794.83},{"date":"2026-10-08","open":2770,"high":2890,"low":2655,"close":2855,"volume":73007,"rsi_14":67.84,"sma_20":2630.75,"sma_60":2833.75,"sma_120":2789.12},{"date":"2026-10-12","open":2835,"high":2920,"low":2670,"close":2860,"volume":40465,"rsi_14":66.8,"sma_20":2653.75,"sma_60":2839.67,"sma_120":2783.46},{"date":"2026-10-13","open":2800,"high":2850,"low":2605,"close":2780,"volume":66328,"rsi_14":76.74,"sma_20":2669.25,"sma_60":2846.17,"sma_120":2777.12},{"date":"2026-10-14","open":2775,"high":2775,"low":2585,"close":2725,"volume":37705,"rsi_14":69.5,"sma_20":2681.5,"sma_60":2847.0,"sma_120":2770.33},{"date":"2026-10-15","open":2665,"high":2750,"low":2395,"close":2675,"volume":68624,"rsi_14":63.4,"sma_20":2691.75,"sma_60":2845.67,"sma_120":2763.12},{"date":"2026-10-16","open":2675,"high":2725,"low":2410,"close":2590,"volume":53879,"rsi_14":43.59,"sma_20":2697.5,"sma_60":2842.75,"sma_120":2755.21},{"date":"2026-10-19","open":2410,"high":2580,"low":2330,"close":2570,"volume":36473,"rsi_14":27.56,"sma_20":2706.0,"sma_60":2839.67,"sma_120":2747.12},{"date":"2026-10-20","open":2560,"high":2740,"low":2430,"close":2480,"volume":16809,"rsi_14":16.03,"sma_20":2707.75,"sma_60":2836.08,"sma_120":2738.29},{"date":"2026-10-21","open":2440,"high":2515,"low":2320,"close":2510,"volume":39735,"rsi_14":17.29,"sma_20":2723.0,"sma_60":2831.83,"sma_120":2729.71},{"date":"2026-10-22","open":2495,"high":2505,"low":2335,"close":2410,"volume":25870,"rsi_14":16.67,"sma_20":2726.75,"sma_60":2826.08,"sma_120":2720.29},{"date":"2026-10-23","open":2043,"high":2735,"low":1856,"close":2735,"volume":578047}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":7.21,"ttm_eps":null,"close":9688.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.06,"ttm_eps":null,"close":4320.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.79,"ttm_eps":null,"close":5616.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.36,"ttm_eps":null,"close":6130.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.63,"ttm_eps":null,"close":4640.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.3,"ttm_eps":null,"close":4000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.35,"ttm_eps":null,"close":3500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.19,"ttm_eps":null,"close":3190.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.39,"ttm_eps":null,"close":2260.0}],"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":"성안머티리얼스","phase":"above-fold","symbol_resolved":true}