{"status":"ok","report":{"price_analysis":{"current":10820.0,"change_1d":-6.6,"change_7d":-16.3,"change_30d":-35.5,"high_30d":20650.0,"low_30d":10920.0,"position_in_range":-1.0,"support":11893.0,"resistance":19677.0,"as_of":"2026-11-09","source":"realtime"},"current_price":10820.0,"change_pct":-6.64,"price_as_of":"2026-11-09","price_source":"realtime","price_observed_at":"2026-11-09T15:56:53.145900+00:00","summary":"신성이엔지(011930)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2196.97억. 현재가 10,820원, 전일 대비 -6.6%, 30일 -35.5%. ROE -1.0%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7.58만, 기관 순매도 215.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.0%입니다. 시가총액 2196.97억. 매출 6666.78억. 영업이익 39.90억.","grade":"D","comment":"ROE -0.99%","per":null,"pbr":1.01,"roe":-0.99,"eps":-352.85,"revenue":666678001589.0,"operating_income":3990443342.0,"net_income":-7263328063.0,"market_cap":219697102860,"profit_margin":-1.09,"roa":-0.34,"operating_margin":0.6,"gross_margin":9.34,"debt_ratio":1.939734833758181,"total_assets":637604519445.0,"total_equity":216891847565.0,"total_debt":420712671880.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1187.01)가 시그널선(-898.61)을 하회합니다(데드크로스). 현재가가 SMA20(14867)과 SMA60(16278) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11448~18286 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":23.929747530186603,"macd":-1187.0090008154675,"macd_signal":-898.6105086535107,"sma_20":14867.0,"sma_60":16278.5,"bb_upper":18285.731343641964,"bb_lower":11448.268656358034,"atr_14":1025.7142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.58만, 기관 순매수 -215.00. 30일 누적: 외국인 -27.54만, 기관 1.29만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 조건 이탈, 기관 조건 이탈","foreign_flow":-75824.0,"institutional_flow":-215.0,"data":[{"date":"2026-11-06","foreign_net":-39196.0,"institution_net":1911.0,"retail_net":37285.0},{"date":"2026-11-05","foreign_net":-44718.0,"institution_net":1502.0,"retail_net":43216.0},{"date":"2026-11-04","foreign_net":-26943.0,"institution_net":-294.0,"retail_net":27237.0},{"date":"2026-11-03","foreign_net":-25297.0,"institution_net":-145.0,"retail_net":25442.0},{"date":"2026-11-02","foreign_net":60330.0,"institution_net":-3189.0,"retail_net":-57141.0},{"date":"2026-10-30","foreign_net":-2682.0,"institution_net":1595.0,"retail_net":1087.0},{"date":"2026-10-29","foreign_net":36268.0,"institution_net":-3563.0,"retail_net":-32705.0},{"date":"2026-10-28","foreign_net":-1032.0,"institution_net":-1356.0,"retail_net":2388.0},{"date":"2026-10-27","foreign_net":22792.0,"institution_net":-755.0,"retail_net":-22037.0},{"date":"2026-10-26","foreign_net":-22765.0,"institution_net":13.0,"retail_net":22752.0},{"date":"2026-10-23","foreign_net":-5836.0,"institution_net":-452.0,"retail_net":6288.0},{"date":"2026-10-22","foreign_net":-25716.0,"institution_net":606.0,"retail_net":25110.0},{"date":"2026-10-21","foreign_net":-1336.0,"institution_net":-108.0,"retail_net":1444.0},{"date":"2026-10-20","foreign_net":-25741.0,"institution_net":23.0,"retail_net":25718.0},{"date":"2026-10-19","foreign_net":17645.0,"institution_net":990.0,"retail_net":-18635.0},{"date":"2026-10-16","foreign_net":-17005.0,"institution_net":16.0,"retail_net":16989.0},{"date":"2026-10-15","foreign_net":-52281.0,"institution_net":1320.0,"retail_net":50961.0},{"date":"2026-10-14","foreign_net":-8170.0,"institution_net":108.0,"retail_net":8062.0},{"date":"2026-10-13","foreign_net":53064.0,"institution_net":-851.0,"retail_net":-52213.0},{"date":"2026-10-12","foreign_net":-52108.0,"institution_net":4472.0,"retail_net":47636.0},{"date":"2026-10-08","foreign_net":-68781.0,"institution_net":1911.0,"retail_net":66870.0},{"date":"2026-10-07","foreign_net":-31900.0,"institution_net":-10726.0,"retail_net":42626.0},{"date":"2026-10-06","foreign_net":-14448.0,"institution_net":12649.0,"retail_net":1799.0},{"date":"2026-10-02","foreign_net":-84166.0,"institution_net":-1018.0,"retail_net":85184.0},{"date":"2026-10-01","foreign_net":57891.0,"institution_net":1938.0,"retail_net":-59829.0},{"date":"2026-09-30","foreign_net":16049.0,"institution_net":19.0,"retail_net":-16068.0},{"date":"2026-09-29","foreign_net":-8265.0,"institution_net":301.0,"retail_net":7964.0},{"date":"2026-09-28","foreign_net":40237.0,"institution_net":6166.0,"retail_net":-46403.0},{"date":"2026-09-23","foreign_net":-9584.0,"institution_net":-66.0,"retail_net":9650.0},{"date":"2026-09-22","foreign_net":-11669.0,"institution_net":-131.0,"retail_net":11800.0}],"periods":{"d1":{"foreign_net":-39196.0,"institution_net":1911.0,"retail_net":37285.0},"d3":{"foreign_net":-110857.0,"institution_net":3119.0,"retail_net":107738.0},"d7":{"foreign_net":-42238.0,"institution_net":-2183.0,"retail_net":44421.0},"d14":{"foreign_net":-101872.0,"institution_net":-4212.0,"retail_net":106084.0},"d30":{"foreign_net":-275363.0,"institution_net":12886.0,"retail_net":262477.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -353, PBR 1.01x) — 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 -353"}]},"growth":{"grade":"B","percentile":85,"summary":"매출 +31.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.3,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":237.1,"unit":"%","percentile":94,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.0%","metrics":[{"name":"ROE","value":-0.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":23.9,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"조건 이탈","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-35.5,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":30,"summary":"유동비율 0.9x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.84,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.4,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -353, PBR 1.01x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +31.3%"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"momentum":{"grade":"F","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.94,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.6,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 31% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.01,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8.52,"pbr_5y_low":0.37,"pbr_5y_avg":2.05,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.51,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.59},{"quarter":"2024-Q3","per":null,"pbr":0.54},{"quarter":"2024-Q4","per":null,"pbr":0.37},{"quarter":"2025-Q1","per":null,"pbr":0.38},{"quarter":"2025-Q2","per":null,"pbr":0.46},{"quarter":"2025-Q3","per":null,"pbr":0.5},{"quarter":"2025-Q4","per":null,"pbr":0.51},{"quarter":"2026-Q1","per":null,"pbr":8.52},{"quarter":"2026-Q2","per":null,"pbr":6.59},{"quarter":"현재","per":null,"pbr":1.01}],"timeline":[],"forward":{"per":null,"eps":null,"source":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":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"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},"meta":{"generated_at":"2026-11-09T15:56:52.937130+00:00","sections":{"prices":{"status":"available","as_of":"2026-11-09"},"technical":{"status":"available","as_of":"2026-11-06"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-11-06"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-11-09"},"price_history":{"status":"available","as_of":"2026-11-09"}}},"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":-0.00985010279540241,"dividend_yield":null,"eps":-103.79,"revenue":201805601953.0,"operating_income":3063706086.0,"net_income":-2136406994.0,"market_cap":null,"profit_margin":-0.010586460303007661,"operating_margin":0.015181471952961588,"roa":-0.0033506773067725837,"gross_margin":0.09341295878590332,"total_equity":216891847565.0,"total_assets":637604519445.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.48,"roe":-0.016798559205841744,"dividend_yield":null,"eps":-185.02,"revenue":153687860644.0,"operating_income":-2234005795.0,"net_income":-3808688515.0,"market_cap":822400000000.0,"profit_margin":-0.024781973664285577,"operating_margin":-0.014535993836070201,"roa":-0.0058310423971994225,"gross_margin":0.08154585039758165,"total_equity":226727094171.0,"total_assets":653174553632.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009636504777985853,"dividend_yield":null,"eps":109.22,"revenue":152587670774.0,"operating_income":2910717409.0,"net_income":2248333866.0,"market_cap":null,"profit_margin":0.014734702054204908,"operating_margin":0.019075705096194235,"roa":0.0037429425421080594,"gross_margin":0.10251193167610309,"total_equity":233314248039.0,"total_assets":600686182250.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.013969775688339112,"dividend_yield":null,"eps":-173.26,"revenue":158596868218.0,"operating_income":250025642.0,"net_income":-3566566420.0,"market_cap":null,"profit_margin":-0.022488252511377215,"operating_margin":0.0015764853670144747,"roa":-0.0057544994958762434,"gross_margin":0.1007344914405238,"total_equity":255305918976.0,"total_assets":619787424181.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0001742748461182481,"dividend_yield":null,"eps":2.01,"revenue":139969061921.0,"operating_income":3359293002.0,"net_income":41303685.0,"market_cap":null,"profit_margin":0.0002950915326082005,"operating_margin":0.024000253741044718,"roa":7.067928153904832e-05,"gross_margin":0.1180498324645909,"total_equity":237003135679.0,"total_assets":584381789127.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.030737826780278258,"dividend_yield":null,"eps":-336.05,"revenue":116300790391.0,"operating_income":-5238723789.0,"net_income":-6917610463.0,"market_cap":null,"profit_margin":-0.059480339211308776,"operating_margin":-0.045044610370983354,"roa":-0.01176400135687285,"gross_margin":0.08849618781951515,"total_equity":225052034825.0,"total_assets":588032103461.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.007086041810740695,"dividend_yield":null,"eps":-81.77,"revenue":160766671976.0,"operating_income":6339597177.0,"net_income":-1683265862.0,"market_cap":null,"profit_margin":-0.010470241383433538,"operating_margin":0.03943352872258502,"roa":-0.0027810181678255964,"gross_margin":0.07389896707430489,"total_equity":237546701947.0,"total_assets":605269638823.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.040674751791597394,"dividend_yield":null,"eps":-465.8,"revenue":142156716347.0,"operating_income":-3889974887.0,"net_income":-9588434118.0,"market_cap":null,"profit_margin":-0.06744974394734146,"operating_margin":-0.027363989454460214,"roa":-0.016601396953317523,"gross_margin":0.09038814606293602,"total_equity":235734299428.0,"total_assets":577567908590.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.025008934470000035,"dividend_yield":null,"eps":-305.33,"revenue":145278031605.0,"operating_income":-2564098080.0,"net_income":-6285119588.0,"market_cap":null,"profit_margin":-0.04326269786672747,"operating_margin":-0.01764959265810807,"roa":-0.010462295157701994,"gross_margin":0.09188730287381291,"total_equity":251314968878.0,"total_assets":600740037751.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013707180355315051,"dividend_yield":null,"eps":174.72,"revenue":134099878453.0,"operating_income":5106217054.0,"net_income":3596630447.0,"market_cap":null,"profit_margin":0.02682053472748348,"operating_margin":0.03807771575117164,"roa":0.00582907546489311,"gross_margin":0.17369708604295092,"total_equity":262390247576.0,"total_assets":617015591694.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0027500691790284136,"dividend_yield":null,"eps":-32.41,"revenue":168741876807.0,"operating_income":4026834693.0,"net_income":-667162617.0,"market_cap":null,"profit_margin":-0.00395374657212728,"operating_margin":0.02386387285241427,"roa":-0.0011351176656356802,"gross_margin":0.10197639431663691,"total_equity":242598485190.0,"total_assets":587747541244.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.002625168060355096,"dividend_yield":null,"eps":-28.7,"revenue":129467778098.0,"operating_income":-3227231468.0,"net_income":-590842477.0,"market_cap":null,"profit_margin":-0.004563625681076914,"operating_margin":-0.024926908574557934,"roa":-0.0010329944660840025,"gross_margin":0.1034581518179844,"total_equity":225068438826.0,"total_assets":571970612040.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-09","close":2360.0},{"date":"2016-11-10","close":2395.0},{"date":"2016-11-11","close":2385.0},{"date":"2016-11-14","close":2300.0},{"date":"2016-11-15","close":2310.0},{"date":"2016-11-16","close":2325.0},{"date":"2016-11-17","close":2375.0},{"date":"2016-11-18","close":2290.0},{"date":"2016-11-21","close":2200.0},{"date":"2016-11-22","close":2210.0},{"date":"2016-11-23","close":2055.0},{"date":"2016-11-24","close":1960.0},{"date":"2016-11-25","close":1855.0},{"date":"2016-11-28","close":1860.0},{"date":"2016-11-29","close":1860.0},{"date":"2016-11-30","close":1965.0},{"date":"2016-12-01","close":1925.0},{"date":"2016-12-02","close":1880.0},{"date":"2016-12-05","close":1800.0},{"date":"2016-12-06","close":1820.0},{"date":"2016-12-07","close":1755.0},{"date":"2016-12-08","close":1755.0},{"date":"2016-12-09","close":1840.0},{"date":"2016-12-12","close":1890.0},{"date":"2016-12-13","close":1910.0},{"date":"2016-12-14","close":1915.0},{"date":"2016-12-15","close":2045.0},{"date":"2016-12-16","close":2010.0},{"date":"2016-12-19","close":2120.0},{"date":"2016-12-20","close":2115.0},{"date":"2016-12-21","close":2080.0},{"date":"2016-12-22","close":2060.0},{"date":"2016-12-23","close":2105.0},{"date":"2016-12-26","close":2115.0},{"date":"2016-12-27","close":2180.0},{"date":"2016-12-28","close":2165.0},{"date":"2016-12-29","close":2210.0},{"date":"2017-01-02","close":2140.0},{"date":"2017-01-03","close":2100.0},{"date":"2017-01-04","close":2120.0},{"date":"2017-01-05","close":2110.0},{"date":"2017-01-06","close":2075.0},{"date":"2017-01-09","close":2205.0},{"date":"2017-01-10","close":2220.0},{"date":"2017-01-11","close":2185.0},{"date":"2017-01-12","close":2155.0},{"date":"2017-01-13","close":2160.0},{"date":"2017-01-16","close":2185.0},{"date":"2017-01-17","close":2300.0},{"date":"2017-01-18","close":2240.0},{"date":"2017-01-19","close":2265.0},{"date":"2017-01-20","close":2210.0},{"date":"2017-01-23","close":2105.0},{"date":"2017-01-24","close":2025.0},{"date":"2017-01-25","close":2040.0},{"date":"2017-01-26","close":2060.0},{"date":"2017-01-31","close":2010.0},{"date":"2017-02-01","close":2040.0},{"date":"2017-02-02","close":1985.0},{"date":"2017-02-03","close":1945.0},{"date":"2017-02-06","close":1955.0},{"date":"2017-02-07","close":1920.0},{"date":"2017-02-08","close":1900.0},{"date":"2017-02-09","close":1960.0},{"date":"2017-02-10","close":1850.0},{"date":"2017-02-13","close":1930.0},{"date":"2017-02-14","close":1975.0},{"date":"2017-02-15","close":1975.0},{"date":"2017-02-16","close":1925.0},{"date":"2017-02-17","close":1915.0},{"date":"2017-02-20","close":1900.0},{"date":"2017-02-21","close":1925.0},{"date":"2017-02-22","close":1930.0},{"date":"2017-02-23","close":1935.0},{"date":"2017-02-24","close":1920.0},{"date":"2017-02-27","close":1910.0},{"date":"2017-02-28","close":1905.0},{"date":"2017-03-02","close":1900.0},{"date":"2017-03-03","close":1875.0},{"date":"2017-03-06","close":1915.0},{"date":"2017-03-07","close":1935.0},{"date":"2017-03-08","close":1925.0},{"date":"2017-03-09","close":1910.0},{"date":"2017-03-10","close":1915.0},{"date":"2017-03-13","close":1950.0},{"date":"2017-03-14","close":1950.0},{"date":"2017-03-15","close":1905.0},{"date":"2017-03-16","close":1920.0},{"date":"2017-03-17","close":1910.0},{"date":"2017-03-20","close":1870.0},{"date":"2017-03-21","close":1870.0},{"date":"2017-03-22","close":1875.0},{"date":"2017-03-23","close":1870.0},{"date":"2017-03-24","close":1860.0},{"date":"2017-03-27","close":1810.0},{"date":"2017-03-28","close":1830.0},{"date":"2017-03-29","close":1825.0},{"date":"2017-03-30","close":1805.0},{"date":"2017-03-31","close":1845.0},{"date":"2017-04-03","close":1900.0},{"date":"2017-04-04","close":1905.0},{"date":"2017-04-05","close":1900.0},{"date":"2017-04-06","close":1930.0},{"date":"2017-04-07","close":1915.0},{"date":"2017-04-10","close":1875.0},{"date":"2017-04-11","close":1860.0},{"date":"2017-04-12","close":1840.0},{"date":"2017-04-13","close":1825.0},{"date":"2017-04-14","close":1810.0},{"date":"2017-04-17","close":1840.0},{"date":"2017-04-18","close":1830.0},{"date":"2017-04-19","close":1810.0},{"date":"2017-04-20","close":1815.0},{"date":"2017-04-21","close":1805.0},{"date":"2017-04-24","close":1810.0},{"date":"2017-04-25","close":1835.0},{"date":"2017-04-26","close":1820.0},{"date":"2017-04-27","close":1820.0},{"date":"2017-04-28","close":1820.0},{"date":"2017-05-02","close":1800.0},{"date":"2017-05-04","close":1800.0},{"date":"2017-05-08","close":1800.0},{"date":"2017-05-10","close":1850.0},{"date":"2017-05-11","close":1865.0},{"date":"2017-05-12","close":1920.0},{"date":"2017-05-15","close":1915.0},{"date":"2017-05-16","close":2010.0},{"date":"2017-05-17","close":1980.0},{"date":"2017-05-18","close":2000.0},{"date":"2017-05-19","close":1965.0},{"date":"2017-05-22","close":2040.0},{"date":"2017-05-23","close":2030.0},{"date":"2017-05-24","close":2000.0},{"date":"2017-05-25","close":2005.0},{"date":"2017-05-26","close":2035.0},{"date":"2017-05-29","close":2080.0},{"date":"2017-05-30","close":2050.0},{"date":"2017-05-31","close":2060.0},{"date":"2017-06-01","close":2020.0},{"date":"2017-06-02","close":1995.0},{"date":"2017-06-05","close":1955.0},{"date":"2017-06-07","close":1920.0},{"date":"2017-06-08","close":1935.0},{"date":"2017-06-09","close":1910.0},{"date":"2017-06-12","close":1875.0},{"date":"2017-06-13","close":1875.0},{"date":"2017-06-14","close":1880.0},{"date":"2017-06-15","close":1885.0},{"date":"2017-06-16","close":1940.0},{"date":"2017-06-19","close":2005.0},{"date":"2017-06-20","close":2025.0},{"date":"2017-06-21","close":2065.0},{"date":"2017-06-22","close":2180.0},{"date":"2017-06-23","close":2155.0},{"date":"2017-06-26","close":2140.0},{"date":"2017-06-27","close":2135.0},{"date":"2017-06-28","close":2250.0},{"date":"2017-06-29","close":2240.0},{"date":"2017-06-30","close":2210.0},{"date":"2017-07-03","close":2115.0},{"date":"2017-07-04","close":2130.0},{"date":"2017-07-05","close":2135.0},{"date":"2017-07-06","close":2140.0},{"date":"2017-07-07","close":2145.0},{"date":"2017-07-10","close":2150.0},{"date":"2017-07-11","close":2200.0},{"date":"2017-07-12","close":2145.0},{"date":"2017-07-13","close":2090.0},{"date":"2017-07-14","close":2080.0},{"date":"2017-07-17","close":2070.0},{"date":"2017-07-18","close":2020.0},{"date":"2017-07-19","close":2085.0},{"date":"2017-07-20","close":2200.0},{"date":"2017-07-21","close":2235.0},{"date":"2017-07-24","close":2275.0},{"date":"2017-07-25","close":2380.0},{"date":"2017-07-26","close":2385.0},{"date":"2017-07-27","close":2295.0},{"date":"2017-07-28","close":2325.0},{"date":"2017-07-31","close":2260.0},{"date":"2017-08-01","close":2260.0},{"date":"2017-08-02","close":2280.0},{"date":"2017-08-03","close":2160.0},{"date":"2017-08-04","close":2200.0},{"date":"2017-08-07","close":2260.0},{"date":"2017-08-08","close":2255.0},{"date":"2017-08-09","close":2200.0},{"date":"2017-08-10","close":2200.0},{"date":"2017-08-11","close":2130.0},{"date":"2017-08-14","close":2155.0},{"date":"2017-08-16","close":2165.0},{"date":"2017-08-17","close":2130.0},{"date":"2017-08-18","close":2135.0},{"date":"2017-08-21","close":2160.0},{"date":"2017-08-22","close":2190.0},{"date":"2017-08-23","close":2150.0},{"date":"2017-08-24","close":2115.0},{"date":"2017-08-25","close":2170.0},{"date":"2017-08-28","close":2130.0},{"date":"2017-08-29","close":2080.0},{"date":"2017-08-30","close":2080.0},{"date":"2017-08-31","close":2100.0},{"date":"2017-09-01","close":2070.0},{"date":"2017-09-04","close":2010.0},{"date":"2017-09-05","close":2035.0},{"date":"2017-09-06","close":2065.0},{"date":"2017-09-07","close":2070.0},{"date":"2017-09-08","close":2045.0},{"date":"2017-09-11","close":2045.0},{"date":"2017-09-12","close":2160.0},{"date":"2017-09-13","close":2215.0},{"date":"2017-09-14","close":2215.0},{"date":"2017-09-15","close":2180.0},{"date":"2017-09-18","close":2150.0},{"date":"2017-09-19","close":2110.0},{"date":"2017-09-20","close":2080.0},{"date":"2017-09-21","close":2030.0},{"date":"2017-09-22","close":1985.0},{"date":"2017-09-25","close":1835.0},{"date":"2017-09-26","close":1835.0},{"date":"2017-09-27","close":1745.0},{"date":"2017-09-28","close":1790.0},{"date":"2017-09-29","close":1800.0},{"date":"2017-10-10","close":1705.0},{"date":"2017-10-11","close":1775.0},{"date":"2017-10-12","close":1740.0},{"date":"2017-10-13","close":1700.0},{"date":"2017-10-16","close":1725.0},{"date":"2017-10-17","close":1780.0},{"date":"2017-10-18","close":1800.0},{"date":"2017-10-19","close":1760.0},{"date":"2017-10-20","close":1730.0},{"date":"2017-10-23","close":1770.0},{"date":"2017-10-24","close":1760.0},{"date":"2017-10-25","close":1755.0},{"date":"2017-10-26","close":1745.0},{"date":"2017-10-27","close":1740.0},{"date":"2017-10-30","close":1770.0},{"date":"2017-10-31","close":1765.0},{"date":"2017-11-01","close":1750.0},{"date":"2017-11-02","close":1725.0},{"date":"2017-11-03","close":1765.0},{"date":"2017-11-06","close":1750.0},{"date":"2017-11-07","close":1755.0},{"date":"2017-11-08","close":1730.0},{"date":"2017-11-09","close":1745.0},{"date":"2017-11-10","close":1770.0},{"date":"2017-11-13","close":1765.0},{"date":"2017-11-14","close":1840.0},{"date":"2017-11-15","close":1835.0},{"date":"2017-11-16","close":1855.0},{"date":"2017-11-17","close":1870.0},{"date":"2017-11-20","close":1910.0},{"date":"2017-11-21","close":1960.0},{"date":"2017-11-22","close":1995.0},{"date":"2017-11-23","close":2055.0},{"date":"2017-11-24","close":2060.0},{"date":"2017-11-27","close":2035.0},{"date":"2017-11-28","close":2040.0},{"date":"2017-11-29","close":2130.0},{"date":"2017-11-30","close":2025.0},{"date":"2017-12-01","close":2100.0},{"date":"2017-12-04","close":2040.0},{"date":"2017-12-05","close":2065.0},{"date":"2017-12-06","close":2050.0},{"date":"2017-12-07","close":2030.0},{"date":"2017-12-08","close":1995.0},{"date":"2017-12-11","close":2090.0},{"date":"2017-12-12","close":2050.0},{"date":"2017-12-13","close":2060.0},{"date":"2017-12-14","close":2060.0},{"date":"2017-12-15","close":2095.0},{"date":"2017-12-18","close":2025.0},{"date":"2017-12-19","close":1955.0},{"date":"2017-12-20","close":1960.0},{"date":"2017-12-21","close":1950.0},{"date":"2017-12-22","close":1955.0},{"date":"2017-12-26","close":1850.0},{"date":"2017-12-27","close":1895.0},{"date":"2017-12-28","close":1915.0},{"date":"2018-01-02","close":1935.0},{"date":"2018-01-03","close":1940.0},{"date":"2018-01-04","close":1980.0},{"date":"2018-01-05","close":2020.0},{"date":"2018-01-08","close":2090.0},{"date":"2018-01-09","close":2030.0},{"date":"2018-01-10","close":2035.0},{"date":"2018-01-11","close":2030.0},{"date":"2018-01-12","close":2020.0},{"date":"2018-01-15","close":2100.0},{"date":"2018-01-16","close":2100.0},{"date":"2018-01-17","close":2250.0},{"date":"2018-01-18","close":2300.0},{"date":"2018-01-19","close":2260.0},{"date":"2018-01-22","close":2080.0},{"date":"2018-01-23","close":1980.0},{"date":"2018-01-24","close":1940.0},{"date":"2018-01-25","close":1965.0},{"date":"2018-01-26","close":1955.0},{"date":"2018-01-29","close":1965.0},{"date":"2018-01-30","close":1950.0},{"date":"2018-01-31","close":1910.0},{"date":"2018-02-01","close":1930.0},{"date":"2018-02-02","close":1880.0},{"date":"2018-02-05","close":1795.0},{"date":"2018-02-06","close":1810.0},{"date":"2018-02-07","close":1805.0},{"date":"2018-02-08","close":1830.0},{"date":"2018-02-09","close":1805.0},{"date":"2018-02-12","close":1800.0},{"date":"2018-02-13","close":1775.0},{"date":"2018-02-14","close":1795.0},{"date":"2018-02-19","close":1875.0},{"date":"2018-02-20","close":1845.0},{"date":"2018-02-21","close":1900.0},{"date":"2018-02-22","close":1880.0},{"date":"2018-02-23","close":1880.0},{"date":"2018-02-26","close":1865.0},{"date":"2018-02-27","close":1830.0},{"date":"2018-02-28","close":1810.0},{"date":"2018-03-02","close":1815.0},{"date":"2018-03-05","close":1785.0},{"date":"2018-03-06","close":1795.0},{"date":"2018-03-07","close":1765.0},{"date":"2018-03-08","close":1765.0},{"date":"2018-03-09","close":1795.0},{"date":"2018-03-12","close":1830.0},{"date":"2018-03-13","close":1825.0},{"date":"2018-03-14","close":1810.0},{"date":"2018-03-15","close":1815.0},{"date":"2018-03-16","close":1795.0},{"date":"2018-03-19","close":1800.0},{"date":"2018-03-20","close":1800.0},{"date":"2018-03-21","close":1785.0},{"date":"2018-03-22","close":1765.0},{"date":"2018-03-23","close":1710.0},{"date":"2018-03-26","close":1720.0},{"date":"2018-03-27","close":1730.0},{"date":"2018-03-28","close":1705.0},{"date":"2018-03-29","close":1730.0},{"date":"2018-03-30","close":1745.0},{"date":"2018-04-02","close":1700.0},{"date":"2018-04-03","close":1680.0},{"date":"2018-04-04","close":1600.0},{"date":"2018-04-05","close":1590.0},{"date":"2018-04-06","close":1600.0},{"date":"2018-04-09","close":1590.0},{"date":"2018-04-10","close":1570.0},{"date":"2018-04-11","close":1600.0},{"date":"2018-04-12","close":1655.0},{"date":"2018-04-13","close":1655.0},{"date":"2018-04-16","close":1655.0},{"date":"2018-04-17","close":1635.0},{"date":"2018-04-18","close":1625.0},{"date":"2018-04-19","close":1625.0},{"date":"2018-04-20","close":1660.0},{"date":"2018-04-23","close":1625.0},{"date":"2018-04-24","close":1640.0},{"date":"2018-04-25","close":1600.0},{"date":"2018-04-26","close":1615.0},{"date":"2018-04-27","close":1615.0},{"date":"2018-04-30","close":1610.0},{"date":"2018-05-02","close":1850.0},{"date":"2018-05-03","close":1735.0},{"date":"2018-05-04","close":1715.0},{"date":"2018-05-08","close":1700.0},{"date":"2018-05-09","close":1740.0},{"date":"2018-05-10","close":1725.0},{"date":"2018-05-11","close":1760.0},{"date":"2018-05-14","close":1780.0},{"date":"2018-05-15","close":1750.0},{"date":"2018-05-16","close":1670.0},{"date":"2018-05-17","close":1715.0},{"date":"2018-05-18","close":1720.0},{"date":"2018-05-21","close":1725.0},{"date":"2018-05-23","close":1720.0},{"date":"2018-05-24","close":1760.0},{"date":"2018-05-25","close":1690.0},{"date":"2018-05-28","close":1825.0},{"date":"2018-05-29","close":1760.0},{"date":"2018-05-30","close":1730.0},{"date":"2018-05-31","close":1755.0},{"date":"2018-06-01","close":1730.0},{"date":"2018-06-04","close":1715.0},{"date":"2018-06-05","close":1705.0},{"date":"2018-06-07","close":1715.0},{"date":"2018-06-08","close":1695.0},{"date":"2018-06-11","close":1680.0},{"date":"2018-06-12","close":1715.0},{"date":"2018-06-14","close":1680.0},{"date":"2018-06-15","close":1665.0},{"date":"2018-06-18","close":1605.0},{"date":"2018-06-19","close":1570.0},{"date":"2018-06-20","close":1585.0},{"date":"2018-06-21","close":1530.0},{"date":"2018-06-22","close":1530.0},{"date":"2018-06-25","close":1600.0},{"date":"2018-06-26","close":1530.0},{"date":"2018-06-27","close":1495.0},{"date":"2018-06-28","close":1460.0},{"date":"2018-06-29","close":1440.0},{"date":"2018-07-02","close":1335.0},{"date":"2018-07-03","close":1355.0},{"date":"2018-07-04","close":1370.0},{"date":"2018-07-05","close":1315.0},{"date":"2018-07-06","close":1320.0},{"date":"2018-07-09","close":1315.0},{"date":"2018-07-10","close":1390.0},{"date":"2018-07-11","close":1360.0},{"date":"2018-07-12","close":1350.0},{"date":"2018-07-13","close":1360.0},{"date":"2018-07-16","close":1350.0},{"date":"2018-07-17","close":1360.0},{"date":"2018-07-18","close":1345.0},{"date":"2018-07-19","close":1315.0},{"date":"2018-07-20","close":1320.0},{"date":"2018-07-23","close":1255.0},{"date":"2018-07-24","close":1270.0},{"date":"2018-07-25","close":1240.0},{"date":"2018-07-26","close":1285.0},{"date":"2018-07-27","close":1310.0},{"date":"2018-07-30","close":1315.0},{"date":"2018-07-31","close":1325.0},{"date":"2018-08-01","close":1335.0},{"date":"2018-08-02","close":1340.0},{"date":"2018-08-03","close":1360.0},{"date":"2018-08-06","close":1345.0},{"date":"2018-08-07","close":1365.0},{"date":"2018-08-08","close":1410.0},{"date":"2018-08-09","close":1415.0},{"date":"2018-08-10","close":1400.0},{"date":"2018-08-13","close":1370.0},{"date":"2018-08-14","close":1365.0},{"date":"2018-08-16","close":1390.0},{"date":"2018-08-17","close":1415.0},{"date":"2018-08-20","close":1395.0},{"date":"2018-08-21","close":1410.0},{"date":"2018-08-22","close":1415.0},{"date":"2018-08-23","close":1400.0},{"date":"2018-08-24","close":1385.0},{"date":"2018-08-27","close":1370.0},{"date":"2018-08-28","close":1405.0},{"date":"2018-08-29","close":1395.0},{"date":"2018-08-30","close":1385.0},{"date":"2018-08-31","close":1385.0},{"date":"2018-09-03","close":1375.0},{"date":"2018-09-04","close":1400.0},{"date":"2018-09-05","close":1385.0},{"date":"2018-09-06","close":1385.0},{"date":"2018-09-07","close":1390.0},{"date":"2018-09-10","close":1405.0},{"date":"2018-09-11","close":1395.0},{"date":"2018-09-12","close":1385.0},{"date":"2018-09-13","close":1370.0},{"date":"2018-09-14","close":1380.0},{"date":"2018-09-17","close":1370.0},{"date":"2018-09-18","close":1365.0},{"date":"2018-09-19","close":1345.0},{"date":"2018-09-20","close":1300.0},{"date":"2018-09-21","close":1315.0},{"date":"2018-09-27","close":1320.0},{"date":"2018-09-28","close":1320.0},{"date":"2018-10-01","close":1305.0},{"date":"2018-10-02","close":1295.0},{"date":"2018-10-04","close":1250.0},{"date":"2018-10-05","close":1270.0},{"date":"2018-10-08","close":1250.0},{"date":"2018-10-10","close":1175.0},{"date":"2018-10-11","close":1085.0},{"date":"2018-10-12","close":1105.0},{"date":"2018-10-15","close":1090.0},{"date":"2018-10-16","close":1120.0},{"date":"2018-10-17","close":1145.0},{"date":"2018-10-18","close":1105.0},{"date":"2018-10-19","close":1120.0},{"date":"2018-10-22","close":1150.0},{"date":"2018-10-23","close":1115.0},{"date":"2018-10-24","close":1070.0},{"date":"2018-10-25","close":1030.0},{"date":"2018-10-26","close":1015.0},{"date":"2018-10-29","close":947.0},{"date":"2018-10-30","close":1020.0},{"date":"2018-10-31","close":1130.0},{"date":"2018-11-01","close":1130.0},{"date":"2018-11-02","close":1165.0},{"date":"2018-11-05","close":1155.0},{"date":"2018-11-06","close":1145.0},{"date":"2018-11-07","close":1120.0},{"date":"2018-11-08","close":1145.0},{"date":"2018-11-09","close":1140.0},{"date":"2018-11-12","close":1105.0},{"date":"2018-11-13","close":1100.0},{"date":"2018-11-14","close":1070.0},{"date":"2018-11-15","close":1080.0},{"date":"2018-11-16","close":1100.0},{"date":"2018-11-19","close":1135.0},{"date":"2018-11-20","close":1110.0},{"date":"2018-11-21","close":1125.0},{"date":"2018-11-22","close":1115.0},{"date":"2018-11-23","close":1105.0},{"date":"2018-11-26","close":1120.0},{"date":"2018-11-27","close":1115.0},{"date":"2018-11-28","close":1125.0},{"date":"2018-11-29","close":1080.0},{"date":"2018-11-30","close":1045.0},{"date":"2018-12-03","close":1045.0},{"date":"2018-12-04","close":1070.0},{"date":"2018-12-05","close":1045.0},{"date":"2018-12-06","close":1040.0},{"date":"2018-12-07","close":1040.0},{"date":"2018-12-10","close":1005.0},{"date":"2018-12-11","close":998.0},{"date":"2018-12-12","close":1035.0},{"date":"2018-12-13","close":1050.0},{"date":"2018-12-14","close":1015.0},{"date":"2018-12-17","close":1015.0},{"date":"2018-12-18","close":1015.0},{"date":"2018-12-19","close":1020.0},{"date":"2018-12-20","close":1040.0},{"date":"2018-12-21","close":1010.0},{"date":"2018-12-24","close":1005.0},{"date":"2018-12-26","close":993.0},{"date":"2018-12-27","close":1005.0},{"date":"2018-12-28","close":1005.0},{"date":"2019-01-02","close":985.0},{"date":"2019-01-03","close":1010.0},{"date":"2019-01-04","close":1005.0},{"date":"2019-01-07","close":1035.0},{"date":"2019-01-08","close":1025.0},{"date":"2019-01-09","close":1035.0},{"date":"2019-01-10","close":1040.0},{"date":"2019-01-11","close":1045.0},{"date":"2019-01-14","close":1040.0},{"date":"2019-01-15","close":1040.0},{"date":"2019-01-16","close":1065.0},{"date":"2019-01-17","close":1155.0},{"date":"2019-01-18","close":1140.0},{"date":"2019-01-21","close":1170.0},{"date":"2019-01-22","close":1170.0},{"date":"2019-01-23","close":1185.0},{"date":"2019-01-24","close":1205.0},{"date":"2019-01-25","close":1180.0},{"date":"2019-01-28","close":1150.0},{"date":"2019-01-29","close":1160.0},{"date":"2019-01-30","close":1135.0},{"date":"2019-01-31","close":1135.0},{"date":"2019-02-01","close":1100.0},{"date":"2019-02-07","close":1080.0},{"date":"2019-02-08","close":1090.0},{"date":"2019-02-11","close":1085.0},{"date":"2019-02-12","close":1090.0},{"date":"2019-02-13","close":1160.0},{"date":"2019-02-14","close":1165.0},{"date":"2019-02-15","close":1165.0},{"date":"2019-02-18","close":1160.0},{"date":"2019-02-19","close":1150.0},{"date":"2019-02-20","close":1165.0},{"date":"2019-02-21","close":1135.0},{"date":"2019-02-22","close":1125.0},{"date":"2019-02-25","close":1150.0},{"date":"2019-02-26","close":1145.0},{"date":"2019-02-27","close":1160.0},{"date":"2019-02-28","close":1115.0},{"date":"2019-03-04","close":1125.0},{"date":"2019-03-05","close":1125.0},{"date":"2019-03-06","close":1205.0},{"date":"2019-03-07","close":1170.0},{"date":"2019-03-08","close":1220.0},{"date":"2019-03-11","close":1190.0},{"date":"2019-03-12","close":1190.0},{"date":"2019-03-13","close":1185.0},{"date":"2019-03-14","close":1225.0},{"date":"2019-03-15","close":1230.0},{"date":"2019-03-18","close":1225.0},{"date":"2019-03-19","close":1200.0},{"date":"2019-03-20","close":1180.0},{"date":"2019-03-21","close":1185.0},{"date":"2019-03-22","close":1230.0},{"date":"2019-03-25","close":1205.0},{"date":"2019-03-26","close":1250.0},{"date":"2019-03-27","close":1305.0},{"date":"2019-03-28","close":1255.0},{"date":"2019-03-29","close":1205.0},{"date":"2019-04-01","close":1215.0},{"date":"2019-04-02","close":1225.0},{"date":"2019-04-03","close":1220.0},{"date":"2019-04-04","close":1250.0},{"date":"2019-04-05","close":1235.0},{"date":"2019-04-08","close":1230.0},{"date":"2019-04-09","close":1215.0},{"date":"2019-04-10","close":1210.0},{"date":"2019-04-11","close":1215.0},{"date":"2019-04-12","close":1230.0},{"date":"2019-04-15","close":1210.0},{"date":"2019-04-16","close":1210.0},{"date":"2019-04-17","close":1225.0},{"date":"2019-04-18","close":1200.0},{"date":"2019-04-19","close":1210.0},{"date":"2019-04-22","close":1210.0},{"date":"2019-04-23","close":1205.0},{"date":"2019-04-24","close":1200.0},{"date":"2019-04-25","close":1180.0},{"date":"2019-04-26","close":1165.0},{"date":"2019-04-29","close":1170.0},{"date":"2019-04-30","close":1170.0},{"date":"2019-05-02","close":1180.0},{"date":"2019-05-03","close":1170.0},{"date":"2019-05-07","close":1180.0},{"date":"2019-05-08","close":1215.0},{"date":"2019-05-09","close":1185.0},{"date":"2019-05-10","close":1190.0},{"date":"2019-05-13","close":1165.0},{"date":"2019-05-14","close":1160.0},{"date":"2019-05-15","close":1200.0},{"date":"2019-05-16","close":1200.0},{"date":"2019-05-17","close":1190.0},{"date":"2019-05-20","close":1160.0},{"date":"2019-05-21","close":1160.0},{"date":"2019-05-22","close":1165.0},{"date":"2019-05-23","close":1145.0},{"date":"2019-05-24","close":1135.0},{"date":"2019-05-27","close":1135.0},{"date":"2019-05-28","close":1135.0},{"date":"2019-05-29","close":1100.0},{"date":"2019-05-30","close":1105.0},{"date":"2019-05-31","close":1105.0},{"date":"2019-06-03","close":1120.0},{"date":"2019-06-04","close":1130.0},{"date":"2019-06-05","close":1165.0},{"date":"2019-06-07","close":1175.0},{"date":"2019-06-10","close":1200.0},{"date":"2019-06-11","close":1215.0},{"date":"2019-06-12","close":1230.0},{"date":"2019-06-13","close":1245.0},{"date":"2019-06-14","close":1240.0},{"date":"2019-06-17","close":1240.0},{"date":"2019-06-18","close":1300.0},{"date":"2019-06-19","close":1290.0},{"date":"2019-06-20","close":1315.0},{"date":"2019-06-21","close":1300.0},{"date":"2019-06-24","close":1330.0},{"date":"2019-06-25","close":1310.0},{"date":"2019-06-26","close":1330.0},{"date":"2019-06-27","close":1290.0},{"date":"2019-06-28","close":1265.0},{"date":"2019-07-01","close":1300.0},{"date":"2019-07-02","close":1310.0},{"date":"2019-07-03","close":1270.0},{"date":"2019-07-04","close":1275.0},{"date":"2019-07-05","close":1260.0},{"date":"2019-07-08","close":1220.0},{"date":"2019-07-09","close":1180.0},{"date":"2019-07-10","close":1185.0},{"date":"2019-07-11","close":1185.0},{"date":"2019-07-12","close":1210.0},{"date":"2019-07-15","close":1190.0},{"date":"2019-07-16","close":1195.0},{"date":"2019-07-17","close":1170.0},{"date":"2019-07-18","close":1170.0},{"date":"2019-07-19","close":1160.0},{"date":"2019-07-22","close":1125.0},{"date":"2019-07-23","close":1130.0},{"date":"2019-07-24","close":1110.0},{"date":"2019-07-25","close":1095.0},{"date":"2019-07-26","close":1085.0},{"date":"2019-07-29","close":1050.0},{"date":"2019-07-30","close":1060.0},{"date":"2019-07-31","close":1055.0},{"date":"2019-08-01","close":1055.0},{"date":"2019-08-02","close":1050.0},{"date":"2019-08-05","close":991.0},{"date":"2019-08-06","close":973.0},{"date":"2019-08-07","close":1010.0},{"date":"2019-08-08","close":1055.0},{"date":"2019-08-09","close":1060.0},{"date":"2019-08-12","close":1055.0},{"date":"2019-08-13","close":1085.0},{"date":"2019-08-14","close":1090.0},{"date":"2019-08-16","close":1040.0},{"date":"2019-08-19","close":1055.0},{"date":"2019-08-20","close":1095.0},{"date":"2019-08-21","close":1115.0},{"date":"2019-08-22","close":1120.0},{"date":"2019-08-23","close":1110.0},{"date":"2019-08-26","close":1080.0},{"date":"2019-08-27","close":1080.0},{"date":"2019-08-28","close":1085.0},{"date":"2019-08-29","close":1085.0},{"date":"2019-08-30","close":1105.0},{"date":"2019-09-02","close":1120.0},{"date":"2019-09-03","close":1115.0},{"date":"2019-09-04","close":1120.0},{"date":"2019-09-05","close":1155.0},{"date":"2019-09-06","close":1150.0},{"date":"2019-09-09","close":1120.0},{"date":"2019-09-10","close":1005.0},{"date":"2019-09-11","close":1010.0},{"date":"2019-09-16","close":1035.0},{"date":"2019-09-17","close":1025.0},{"date":"2019-09-18","close":1020.0},{"date":"2019-09-19","close":1025.0},{"date":"2019-09-20","close":1020.0},{"date":"2019-09-23","close":1020.0},{"date":"2019-09-24","close":1010.0},{"date":"2019-09-25","close":1005.0},{"date":"2019-09-26","close":946.0},{"date":"2019-09-27","close":940.0},{"date":"2019-09-30","close":927.0},{"date":"2019-10-01","close":923.0},{"date":"2019-10-02","close":925.0},{"date":"2019-10-04","close":920.0},{"date":"2019-10-07","close":909.0},{"date":"2019-10-08","close":910.0},{"date":"2019-10-10","close":914.0},{"date":"2019-10-11","close":916.0},{"date":"2019-10-14","close":949.0},{"date":"2019-10-15","close":951.0},{"date":"2019-10-16","close":941.0},{"date":"2019-10-17","close":928.0},{"date":"2019-10-18","close":926.0},{"date":"2019-10-21","close":911.0},{"date":"2019-10-22","close":912.0},{"date":"2019-10-23","close":902.0},{"date":"2019-10-24","close":902.0},{"date":"2019-10-25","close":904.0},{"date":"2019-10-28","close":925.0},{"date":"2019-10-29","close":928.0},{"date":"2019-10-30","close":912.0},{"date":"2019-10-31","close":916.0},{"date":"2019-11-01","close":914.0},{"date":"2019-11-04","close":917.0},{"date":"2019-11-05","close":921.0},{"date":"2019-11-06","close":920.0},{"date":"2019-11-07","close":921.0},{"date":"2019-11-08","close":935.0},{"date":"2019-11-11","close":931.0},{"date":"2019-11-12","close":933.0},{"date":"2019-11-13","close":957.0},{"date":"2019-11-14","close":964.0},{"date":"2019-11-15","close":956.0},{"date":"2019-11-18","close":975.0},{"date":"2019-11-19","close":957.0},{"date":"2019-11-20","close":933.0},{"date":"2019-11-21","close":916.0},{"date":"2019-11-22","close":916.0},{"date":"2019-11-25","close":932.0},{"date":"2019-11-26","close":940.0},{"date":"2019-11-27","close":934.0},{"date":"2019-11-28","close":934.0},{"date":"2019-11-29","close":934.0},{"date":"2019-12-02","close":939.0},{"date":"2019-12-03","close":923.0},{"date":"2019-12-04","close":912.0},{"date":"2019-12-05","close":909.0},{"date":"2019-12-06","close":913.0},{"date":"2019-12-09","close":889.0},{"date":"2019-12-10","close":890.0},{"date":"2019-12-11","close":898.0},{"date":"2019-12-12","close":924.0},{"date":"2019-12-13","close":922.0},{"date":"2019-12-16","close":912.0},{"date":"2019-12-17","close":920.0},{"date":"2019-12-18","close":937.0},{"date":"2019-12-19","close":934.0},{"date":"2019-12-20","close":926.0},{"date":"2019-12-23","close":925.0},{"date":"2019-12-24","close":921.0},{"date":"2019-12-26","close":923.0},{"date":"2019-12-27","close":934.0},{"date":"2019-12-30","close":950.0},{"date":"2020-01-02","close":954.0},{"date":"2020-01-03","close":956.0},{"date":"2020-01-06","close":934.0},{"date":"2020-01-07","close":945.0},{"date":"2020-01-08","close":923.0},{"date":"2020-01-09","close":967.0},{"date":"2020-01-10","close":995.0},{"date":"2020-01-13","close":1000.0},{"date":"2020-01-14","close":991.0},{"date":"2020-01-15","close":999.0},{"date":"2020-01-16","close":996.0},{"date":"2020-01-17","close":996.0},{"date":"2020-01-20","close":994.0},{"date":"2020-01-21","close":979.0},{"date":"2020-01-22","close":976.0},{"date":"2020-01-23","close":961.0},{"date":"2020-01-28","close":928.0},{"date":"2020-01-29","close":942.0},{"date":"2020-01-30","close":923.0},{"date":"2020-01-31","close":889.0},{"date":"2020-02-03","close":871.0},{"date":"2020-02-04","close":890.0},{"date":"2020-02-05","close":914.0},{"date":"2020-02-06","close":967.0},{"date":"2020-02-07","close":980.0},{"date":"2020-02-10","close":970.0},{"date":"2020-02-11","close":992.0},{"date":"2020-02-12","close":982.0},{"date":"2020-02-13","close":973.0},{"date":"2020-02-14","close":970.0},{"date":"2020-02-17","close":960.0},{"date":"2020-02-18","close":941.0},{"date":"2020-02-19","close":931.0},{"date":"2020-02-20","close":964.0},{"date":"2020-02-21","close":940.0},{"date":"2020-02-24","close":907.0},{"date":"2020-02-25","close":912.0},{"date":"2020-02-26","close":907.0},{"date":"2020-02-27","close":896.0},{"date":"2020-02-28","close":859.0},{"date":"2020-03-02","close":865.0},{"date":"2020-03-03","close":881.0},{"date":"2020-03-04","close":909.0},{"date":"2020-03-05","close":918.0},{"date":"2020-03-06","close":907.0},{"date":"2020-03-09","close":866.0},{"date":"2020-03-10","close":869.0},{"date":"2020-03-11","close":844.0},{"date":"2020-03-12","close":770.0},{"date":"2020-03-13","close":690.0},{"date":"2020-03-16","close":683.0},{"date":"2020-03-17","close":675.0},{"date":"2020-03-18","close":670.0},{"date":"2020-03-19","close":575.0},{"date":"2020-03-20","close":610.0},{"date":"2020-03-23","close":563.0},{"date":"2020-03-24","close":608.0},{"date":"2020-03-25","close":684.0},{"date":"2020-03-26","close":741.0},{"date":"2020-03-27","close":855.0},{"date":"2020-03-30","close":883.0},{"date":"2020-03-31","close":899.0},{"date":"2020-04-01","close":852.0},{"date":"2020-04-02","close":852.0},{"date":"2020-04-03","close":847.0},{"date":"2020-04-06","close":859.0},{"date":"2020-04-07","close":864.0},{"date":"2020-04-08","close":876.0},{"date":"2020-04-09","close":921.0},{"date":"2020-04-10","close":912.0},{"date":"2020-04-13","close":870.0},{"date":"2020-04-14","close":907.0},{"date":"2020-04-16","close":898.0},{"date":"2020-04-17","close":914.0},{"date":"2020-04-20","close":905.0},{"date":"2020-04-21","close":886.0},{"date":"2020-04-22","close":870.0},{"date":"2020-04-23","close":896.0},{"date":"2020-04-24","close":878.0},{"date":"2020-04-27","close":880.0},{"date":"2020-04-28","close":880.0},{"date":"2020-04-29","close":878.0},{"date":"2020-05-04","close":886.0},{"date":"2020-05-06","close":910.0},{"date":"2020-05-07","close":905.0},{"date":"2020-05-08","close":906.0},{"date":"2020-05-11","close":943.0},{"date":"2020-05-12","close":912.0},{"date":"2020-05-13","close":917.0},{"date":"2020-05-14","close":918.0},{"date":"2020-05-15","close":903.0},{"date":"2020-05-18","close":903.0},{"date":"2020-05-19","close":902.0},{"date":"2020-05-20","close":907.0},{"date":"2020-05-21","close":960.0},{"date":"2020-05-22","close":926.0},{"date":"2020-05-25","close":971.0},{"date":"2020-05-26","close":973.0},{"date":"2020-05-27","close":1215.0},{"date":"2020-05-28","close":1150.0},{"date":"2020-05-29","close":1225.0},{"date":"2020-06-01","close":1375.0},{"date":"2020-06-02","close":1400.0},{"date":"2020-06-03","close":1370.0},{"date":"2020-06-04","close":1450.0},{"date":"2020-06-05","close":1410.0},{"date":"2020-06-08","close":1380.0},{"date":"2020-06-09","close":1360.0},{"date":"2020-06-10","close":1375.0},{"date":"2020-06-11","close":1280.0},{"date":"2020-06-12","close":1280.0},{"date":"2020-06-15","close":1115.0},{"date":"2020-06-16","close":1205.0},{"date":"2020-06-17","close":1150.0},{"date":"2020-06-18","close":1155.0},{"date":"2020-06-19","close":1220.0},{"date":"2020-06-22","close":1380.0},{"date":"2020-06-23","close":1345.0},{"date":"2020-06-24","close":1425.0},{"date":"2020-06-25","close":1335.0},{"date":"2020-06-26","close":1330.0},{"date":"2020-06-29","close":1290.0},{"date":"2020-06-30","close":1325.0},{"date":"2020-07-01","close":1315.0},{"date":"2020-07-02","close":1300.0},{"date":"2020-07-03","close":1300.0},{"date":"2020-07-06","close":1310.0},{"date":"2020-07-07","close":1315.0},{"date":"2020-07-08","close":1305.0},{"date":"2020-07-09","close":1400.0},{"date":"2020-07-10","close":1375.0},{"date":"2020-07-13","close":1465.0},{"date":"2020-07-14","close":1335.0},{"date":"2020-07-15","close":1305.0},{"date":"2020-07-16","close":1305.0},{"date":"2020-07-17","close":1315.0},{"date":"2020-07-20","close":1335.0},{"date":"2020-07-21","close":1415.0},{"date":"2020-07-22","close":1520.0},{"date":"2020-07-23","close":1435.0},{"date":"2020-07-24","close":1420.0},{"date":"2020-07-27","close":1410.0},{"date":"2020-07-28","close":1415.0},{"date":"2020-07-29","close":1430.0},{"date":"2020-07-30","close":1390.0},{"date":"2020-07-31","close":1375.0},{"date":"2020-08-03","close":1430.0},{"date":"2020-08-04","close":1455.0},{"date":"2020-08-05","close":1405.0},{"date":"2020-08-06","close":1415.0},{"date":"2020-08-07","close":1355.0},{"date":"2020-08-10","close":1365.0},{"date":"2020-08-11","close":1340.0},{"date":"2020-08-12","close":1285.0},{"date":"2020-08-13","close":1295.0},{"date":"2020-08-14","close":1245.0},{"date":"2020-08-18","close":1190.0},{"date":"2020-08-19","close":1115.0},{"date":"2020-08-20","close":1160.0},{"date":"2020-08-21","close":1375.0},{"date":"2020-08-24","close":1390.0},{"date":"2020-08-25","close":1445.0},{"date":"2020-08-26","close":1615.0},{"date":"2020-08-27","close":1650.0},{"date":"2020-08-28","close":1515.0},{"date":"2020-08-31","close":1550.0},{"date":"2020-09-01","close":1535.0},{"date":"2020-09-02","close":1490.0},{"date":"2020-09-03","close":1555.0},{"date":"2020-09-04","close":2020.0},{"date":"2020-09-07","close":2395.0},{"date":"2020-09-08","close":2285.0},{"date":"2020-09-09","close":2365.0},{"date":"2020-09-10","close":2470.0},{"date":"2020-09-11","close":2390.0},{"date":"2020-09-14","close":2295.0},{"date":"2020-09-15","close":2215.0},{"date":"2020-09-16","close":2340.0},{"date":"2020-09-17","close":2255.0},{"date":"2020-09-18","close":2265.0},{"date":"2020-09-21","close":2285.0},{"date":"2020-09-22","close":2110.0},{"date":"2020-09-23","close":2205.0},{"date":"2020-09-24","close":2160.0},{"date":"2020-09-25","close":2025.0},{"date":"2020-09-28","close":2065.0},{"date":"2020-09-29","close":2055.0},{"date":"2020-10-05","close":2365.0},{"date":"2020-10-06","close":2310.0},{"date":"2020-10-07","close":2505.0},{"date":"2020-10-08","close":3255.0},{"date":"2020-10-12","close":3285.0},{"date":"2020-10-13","close":3410.0},{"date":"2020-10-14","close":3440.0},{"date":"2020-10-15","close":3285.0},{"date":"2020-10-16","close":3135.0},{"date":"2020-10-19","close":2985.0},{"date":"2020-10-20","close":3055.0},{"date":"2020-10-21","close":3065.0},{"date":"2020-10-22","close":2950.0},{"date":"2020-10-23","close":3055.0},{"date":"2020-10-26","close":2890.0},{"date":"2020-10-27","close":2715.0},{"date":"2020-10-28","close":3050.0},{"date":"2020-10-29","close":3140.0},{"date":"2020-10-30","close":2990.0},{"date":"2020-11-02","close":3065.0},{"date":"2020-11-03","close":3090.0},{"date":"2020-11-04","close":2825.0},{"date":"2020-11-05","close":3055.0},{"date":"2020-11-06","close":3125.0},{"date":"2020-11-09","close":4055.0},{"date":"2020-11-10","close":4090.0},{"date":"2020-11-11","close":3765.0},{"date":"2020-11-12","close":3805.0},{"date":"2020-11-13","close":3740.0},{"date":"2020-11-16","close":3775.0},{"date":"2020-11-17","close":3740.0},{"date":"2020-11-18","close":3790.0},{"date":"2020-11-19","close":3835.0},{"date":"2020-11-20","close":3810.0},{"date":"2020-11-23","close":3770.0},{"date":"2020-11-24","close":3825.0},{"date":"2020-11-25","close":3740.0},{"date":"2020-11-26","close":3840.0},{"date":"2020-11-27","close":3860.0},{"date":"2020-11-30","close":4045.0},{"date":"2020-12-01","close":3945.0},{"date":"2020-12-02","close":3900.0},{"date":"2020-12-03","close":3860.0},{"date":"2020-12-04","close":3810.0},{"date":"2020-12-07","close":3860.0},{"date":"2020-12-08","close":3810.0},{"date":"2020-12-09","close":3855.0},{"date":"2020-12-10","close":3830.0},{"date":"2020-12-11","close":3850.0},{"date":"2020-12-14","close":3965.0},{"date":"2020-12-15","close":3915.0},{"date":"2020-12-16","close":3930.0},{"date":"2020-12-17","close":3885.0},{"date":"2020-12-18","close":3800.0},{"date":"2020-12-21","close":3715.0},{"date":"2020-12-22","close":3420.0},{"date":"2020-12-23","close":3370.0},{"date":"2020-12-24","close":3305.0},{"date":"2020-12-28","close":3240.0},{"date":"2020-12-29","close":3285.0},{"date":"2020-12-30","close":3440.0},{"date":"2021-01-04","close":3475.0},{"date":"2021-01-05","close":3540.0},{"date":"2021-01-06","close":3485.0},{"date":"2021-01-07","close":3555.0},{"date":"2021-01-08","close":3570.0},{"date":"2021-01-11","close":3565.0},{"date":"2021-01-12","close":3515.0},{"date":"2021-01-13","close":3525.0},{"date":"2021-01-14","close":3505.0},{"date":"2021-01-15","close":3400.0},{"date":"2021-01-18","close":3310.0},{"date":"2021-01-19","close":3570.0},{"date":"2021-01-20","close":3520.0},{"date":"2021-01-21","close":3415.0},{"date":"2021-01-22","close":3390.0},{"date":"2021-01-25","close":3345.0},{"date":"2021-01-26","close":3365.0},{"date":"2021-01-27","close":3345.0},{"date":"2021-01-28","close":3230.0},{"date":"2021-01-29","close":3010.0},{"date":"2021-02-01","close":3100.0},{"date":"2021-02-02","close":3065.0},{"date":"2021-02-03","close":3065.0},{"date":"2021-02-04","close":3010.0},{"date":"2021-02-05","close":3160.0},{"date":"2021-02-08","close":3175.0},{"date":"2021-02-09","close":3110.0},{"date":"2021-02-10","close":3065.0},{"date":"2021-02-15","close":3065.0},{"date":"2021-02-16","close":3165.0},{"date":"2021-02-17","close":3215.0},{"date":"2021-02-18","close":3340.0},{"date":"2021-02-19","close":3240.0},{"date":"2021-02-22","close":3225.0},{"date":"2021-02-23","close":3130.0},{"date":"2021-02-24","close":3035.0},{"date":"2021-02-25","close":3160.0},{"date":"2021-02-26","close":3070.0},{"date":"2021-03-02","close":3300.0},{"date":"2021-03-03","close":3225.0},{"date":"2021-03-04","close":3130.0},{"date":"2021-03-05","close":3120.0},{"date":"2021-03-08","close":3045.0},{"date":"2021-03-09","close":2970.0},{"date":"2021-03-10","close":3005.0},{"date":"2021-03-11","close":3030.0},{"date":"2021-03-12","close":3095.0},{"date":"2021-03-15","close":3220.0},{"date":"2021-03-16","close":3225.0},{"date":"2021-03-17","close":3335.0},{"date":"2021-03-18","close":3445.0},{"date":"2021-03-19","close":3425.0},{"date":"2021-03-22","close":3310.0},{"date":"2021-03-23","close":3230.0},{"date":"2021-03-24","close":3255.0},{"date":"2021-03-25","close":3220.0},{"date":"2021-03-26","close":3155.0},{"date":"2021-03-29","close":3185.0},{"date":"2021-03-30","close":3190.0},{"date":"2021-03-31","close":3290.0},{"date":"2021-04-01","close":3320.0},{"date":"2021-04-02","close":3310.0},{"date":"2021-04-05","close":3405.0},{"date":"2021-04-06","close":3410.0},{"date":"2021-04-07","close":3520.0},{"date":"2021-04-08","close":3440.0},{"date":"2021-04-09","close":3410.0},{"date":"2021-04-12","close":3400.0},{"date":"2021-04-13","close":3360.0},{"date":"2021-04-14","close":3435.0},{"date":"2021-04-15","close":3375.0},{"date":"2021-04-16","close":3365.0},{"date":"2021-04-19","close":3370.0},{"date":"2021-04-20","close":3375.0},{"date":"2021-04-21","close":3320.0},{"date":"2021-04-22","close":3425.0},{"date":"2021-04-23","close":3350.0},{"date":"2021-04-26","close":3380.0},{"date":"2021-04-27","close":3305.0},{"date":"2021-04-28","close":3205.0},{"date":"2021-04-29","close":3175.0},{"date":"2021-04-30","close":3170.0},{"date":"2021-05-03","close":3130.0},{"date":"2021-05-04","close":3065.0},{"date":"2021-05-06","close":3115.0},{"date":"2021-05-07","close":3125.0},{"date":"2021-05-10","close":3125.0},{"date":"2021-05-11","close":3060.0},{"date":"2021-05-12","close":3010.0},{"date":"2021-05-13","close":2960.0},{"date":"2021-05-14","close":2930.0},{"date":"2021-05-17","close":2865.0},{"date":"2021-05-18","close":2775.0},{"date":"2021-05-20","close":2775.0},{"date":"2021-05-21","close":2750.0},{"date":"2021-05-24","close":2650.0},{"date":"2021-05-25","close":2740.0},{"date":"2021-05-26","close":2755.0},{"date":"2021-05-27","close":2940.0},{"date":"2021-05-28","close":2915.0},{"date":"2021-05-31","close":2870.0},{"date":"2021-06-01","close":2900.0},{"date":"2021-06-02","close":2890.0},{"date":"2021-06-03","close":2870.0},{"date":"2021-06-04","close":2875.0},{"date":"2021-06-07","close":3005.0},{"date":"2021-06-08","close":2930.0},{"date":"2021-06-09","close":2870.0},{"date":"2021-06-10","close":2880.0},{"date":"2021-06-11","close":2940.0},{"date":"2021-06-14","close":2895.0},{"date":"2021-06-15","close":2890.0},{"date":"2021-06-16","close":2905.0},{"date":"2021-06-17","close":2940.0},{"date":"2021-06-18","close":2940.0},{"date":"2021-06-21","close":2890.0},{"date":"2021-06-22","close":2905.0},{"date":"2021-06-23","close":2935.0},{"date":"2021-06-24","close":2900.0},{"date":"2021-06-25","close":2885.0},{"date":"2021-06-28","close":2865.0},{"date":"2021-06-29","close":2880.0},{"date":"2021-06-30","close":2885.0},{"date":"2021-07-01","close":2850.0},{"date":"2021-07-02","close":2820.0},{"date":"2021-07-05","close":2770.0},{"date":"2021-07-06","close":2780.0},{"date":"2021-07-07","close":2775.0},{"date":"2021-07-08","close":2745.0},{"date":"2021-07-09","close":2780.0},{"date":"2021-07-12","close":2770.0},{"date":"2021-07-13","close":2790.0},{"date":"2021-07-14","close":2810.0},{"date":"2021-07-15","close":2785.0},{"date":"2021-07-16","close":2765.0},{"date":"2021-07-19","close":2750.0},{"date":"2021-07-20","close":2755.0},{"date":"2021-07-21","close":2775.0},{"date":"2021-07-22","close":2805.0},{"date":"2021-07-23","close":2760.0},{"date":"2021-07-26","close":2705.0},{"date":"2021-07-27","close":2705.0},{"date":"2021-07-28","close":2680.0},{"date":"2021-07-29","close":2690.0},{"date":"2021-07-30","close":2630.0},{"date":"2021-08-02","close":2635.0},{"date":"2021-08-03","close":2600.0},{"date":"2021-08-04","close":2635.0},{"date":"2021-08-05","close":2720.0},{"date":"2021-08-06","close":2720.0},{"date":"2021-08-09","close":2680.0},{"date":"2021-08-10","close":2625.0},{"date":"2021-08-11","close":2585.0},{"date":"2021-08-12","close":2540.0},{"date":"2021-08-13","close":2425.0},{"date":"2021-08-17","close":2325.0},{"date":"2021-08-18","close":2330.0},{"date":"2021-08-19","close":2230.0},{"date":"2021-08-20","close":2145.0},{"date":"2021-08-23","close":2220.0},{"date":"2021-08-24","close":2270.0},{"date":"2021-08-25","close":2330.0},{"date":"2021-08-26","close":2275.0},{"date":"2021-08-27","close":2295.0},{"date":"2021-08-30","close":2320.0},{"date":"2021-08-31","close":2310.0},{"date":"2021-09-01","close":2335.0},{"date":"2021-09-02","close":2420.0},{"date":"2021-09-03","close":2425.0},{"date":"2021-09-06","close":2490.0},{"date":"2021-09-07","close":2560.0},{"date":"2021-09-08","close":2535.0},{"date":"2021-09-09","close":2615.0},{"date":"2021-09-10","close":2540.0},{"date":"2021-09-13","close":2425.0},{"date":"2021-09-14","close":2415.0},{"date":"2021-09-15","close":2395.0},{"date":"2021-09-16","close":2350.0},{"date":"2021-09-17","close":2330.0},{"date":"2021-09-23","close":2305.0},{"date":"2021-09-24","close":2270.0},{"date":"2021-09-27","close":2490.0},{"date":"2021-09-28","close":2375.0},{"date":"2021-09-29","close":2520.0},{"date":"2021-09-30","close":2480.0},{"date":"2021-10-01","close":2375.0},{"date":"2021-10-05","close":2270.0},{"date":"2021-10-06","close":2185.0},{"date":"2021-10-07","close":2265.0},{"date":"2021-10-08","close":2290.0},{"date":"2021-10-12","close":2205.0},{"date":"2021-10-13","close":2205.0},{"date":"2021-10-14","close":2250.0},{"date":"2021-10-15","close":2305.0},{"date":"2021-10-18","close":2290.0},{"date":"2021-10-19","close":2290.0},{"date":"2021-10-20","close":2270.0},{"date":"2021-10-21","close":2390.0},{"date":"2021-10-22","close":2400.0},{"date":"2021-10-25","close":2375.0},{"date":"2021-10-26","close":2415.0},{"date":"2021-10-27","close":2385.0},{"date":"2021-10-28","close":2355.0},{"date":"2021-10-29","close":2360.0},{"date":"2021-11-01","close":2310.0},{"date":"2021-11-02","close":2330.0},{"date":"2021-11-03","close":2300.0},{"date":"2021-11-04","close":2255.0},{"date":"2021-11-05","close":2225.0},{"date":"2021-11-08","close":2205.0},{"date":"2021-11-09","close":2190.0},{"date":"2021-11-10","close":2130.0},{"date":"2021-11-11","close":2085.0},{"date":"2021-11-12","close":2110.0},{"date":"2021-11-15","close":2150.0},{"date":"2021-11-16","close":2175.0},{"date":"2021-11-17","close":2125.0},{"date":"2021-11-18","close":2065.0},{"date":"2021-11-19","close":2060.0},{"date":"2021-11-22","close":2115.0},{"date":"2021-11-23","close":2115.0},{"date":"2021-11-24","close":2140.0},{"date":"2021-11-25","close":2080.0},{"date":"2021-11-26","close":2030.0},{"date":"2021-11-29","close":1945.0},{"date":"2021-11-30","close":1795.0},{"date":"2021-12-01","close":1805.0},{"date":"2021-12-02","close":1815.0},{"date":"2021-12-03","close":1840.0},{"date":"2021-12-06","close":1835.0},{"date":"2021-12-07","close":1850.0},{"date":"2021-12-08","close":1930.0},{"date":"2021-12-09","close":1930.0},{"date":"2021-12-10","close":2195.0},{"date":"2021-12-13","close":2160.0},{"date":"2021-12-14","close":2070.0},{"date":"2021-12-15","close":2185.0},{"date":"2021-12-16","close":2125.0},{"date":"2021-12-17","close":2125.0},{"date":"2021-12-20","close":2305.0},{"date":"2021-12-21","close":2250.0},{"date":"2021-12-22","close":2230.0},{"date":"2021-12-23","close":2150.0},{"date":"2021-12-24","close":2105.0},{"date":"2021-12-27","close":2075.0},{"date":"2021-12-28","close":2090.0},{"date":"2021-12-29","close":2095.0},{"date":"2021-12-30","close":2145.0},{"date":"2022-01-03","close":2165.0},{"date":"2022-01-04","close":2175.0},{"date":"2022-01-05","close":2105.0},{"date":"2022-01-06","close":2050.0},{"date":"2022-01-07","close":2055.0},{"date":"2022-01-10","close":2025.0},{"date":"2022-01-11","close":1980.0},{"date":"2022-01-12","close":2025.0},{"date":"2022-01-13","close":2015.0},{"date":"2022-01-14","close":1990.0},{"date":"2022-01-17","close":1960.0},{"date":"2022-01-18","close":1980.0},{"date":"2022-01-19","close":1945.0},{"date":"2022-01-20","close":1955.0},{"date":"2022-01-21","close":1950.0},{"date":"2022-01-24","close":1880.0},{"date":"2022-01-25","close":1785.0},{"date":"2022-01-26","close":1770.0},{"date":"2022-01-27","close":1680.0},{"date":"2022-01-28","close":1740.0},{"date":"2022-02-03","close":1805.0},{"date":"2022-02-04","close":1825.0},{"date":"2022-02-07","close":1815.0},{"date":"2022-02-08","close":1815.0},{"date":"2022-02-09","close":1840.0},{"date":"2022-02-10","close":1860.0},{"date":"2022-02-11","close":1820.0},{"date":"2022-02-14","close":1775.0},{"date":"2022-02-15","close":1760.0},{"date":"2022-02-16","close":1810.0},{"date":"2022-02-17","close":1795.0},{"date":"2022-02-18","close":1785.0},{"date":"2022-02-21","close":1765.0},{"date":"2022-02-22","close":1720.0},{"date":"2022-02-23","close":1730.0},{"date":"2022-02-24","close":1630.0},{"date":"2022-02-25","close":1700.0},{"date":"2022-02-28","close":1715.0},{"date":"2022-03-02","close":1805.0},{"date":"2022-03-03","close":1805.0},{"date":"2022-03-04","close":1835.0},{"date":"2022-03-07","close":1815.0},{"date":"2022-03-08","close":1790.0},{"date":"2022-03-10","close":1790.0},{"date":"2022-03-11","close":1810.0},{"date":"2022-03-14","close":1780.0},{"date":"2022-03-15","close":1760.0},{"date":"2022-03-16","close":1760.0},{"date":"2022-03-17","close":1805.0},{"date":"2022-03-18","close":1825.0},{"date":"2022-03-21","close":1795.0},{"date":"2022-03-22","close":1840.0},{"date":"2022-03-23","close":1810.0},{"date":"2022-03-24","close":1790.0},{"date":"2022-03-25","close":1785.0},{"date":"2022-03-28","close":1775.0},{"date":"2022-03-29","close":1800.0},{"date":"2022-03-30","close":1795.0},{"date":"2022-03-31","close":1815.0},{"date":"2022-04-01","close":1800.0},{"date":"2022-04-04","close":1820.0},{"date":"2022-04-05","close":1865.0},{"date":"2022-04-06","close":1850.0},{"date":"2022-04-07","close":1895.0},{"date":"2022-04-08","close":1880.0},{"date":"2022-04-11","close":1865.0},{"date":"2022-04-12","close":1870.0},{"date":"2022-04-13","close":1890.0},{"date":"2022-04-14","close":1915.0},{"date":"2022-04-15","close":1875.0},{"date":"2022-04-18","close":1860.0},{"date":"2022-04-19","close":1870.0},{"date":"2022-04-20","close":1860.0},{"date":"2022-04-21","close":1870.0},{"date":"2022-04-22","close":1890.0},{"date":"2022-04-25","close":1900.0},{"date":"2022-04-26","close":1905.0},{"date":"2022-04-27","close":1895.0},{"date":"2022-04-28","close":1905.0},{"date":"2022-04-29","close":1895.0},{"date":"2022-05-02","close":1915.0},{"date":"2022-05-03","close":1920.0},{"date":"2022-05-04","close":1965.0},{"date":"2022-05-06","close":1965.0},{"date":"2022-05-09","close":1940.0},{"date":"2022-05-10","close":1870.0},{"date":"2022-05-11","close":1860.0},{"date":"2022-05-12","close":1740.0},{"date":"2022-05-13","close":1770.0},{"date":"2022-05-16","close":1780.0},{"date":"2022-05-17","close":1790.0},{"date":"2022-05-18","close":1800.0},{"date":"2022-05-19","close":1815.0},{"date":"2022-05-20","close":1870.0},{"date":"2022-05-23","close":1870.0},{"date":"2022-05-24","close":1890.0},{"date":"2022-05-25","close":1855.0},{"date":"2022-05-26","close":2220.0},{"date":"2022-05-27","close":2225.0},{"date":"2022-05-30","close":2205.0},{"date":"2022-05-31","close":2285.0},{"date":"2022-06-02","close":2325.0},{"date":"2022-06-03","close":2335.0},{"date":"2022-06-07","close":2395.0},{"date":"2022-06-08","close":2445.0},{"date":"2022-06-09","close":2305.0},{"date":"2022-06-10","close":2280.0},{"date":"2022-06-13","close":2190.0},{"date":"2022-06-14","close":2180.0},{"date":"2022-06-15","close":2095.0},{"date":"2022-06-16","close":2085.0},{"date":"2022-06-17","close":2040.0},{"date":"2022-06-20","close":1945.0},{"date":"2022-06-21","close":2080.0},{"date":"2022-06-22","close":1965.0},{"date":"2022-06-23","close":1970.0},{"date":"2022-06-24","close":2060.0},{"date":"2022-06-27","close":2100.0},{"date":"2022-06-28","close":2175.0},{"date":"2022-06-29","close":2195.0},{"date":"2022-06-30","close":2095.0},{"date":"2022-07-01","close":2085.0},{"date":"2022-07-04","close":1975.0},{"date":"2022-07-05","close":2015.0},{"date":"2022-07-06","close":1890.0},{"date":"2022-07-07","close":1900.0},{"date":"2022-07-08","close":1915.0},{"date":"2022-07-11","close":1910.0},{"date":"2022-07-12","close":1820.0},{"date":"2022-07-13","close":1805.0},{"date":"2022-07-14","close":1795.0},{"date":"2022-07-15","close":1755.0},{"date":"2022-07-18","close":1820.0},{"date":"2022-07-19","close":1855.0},{"date":"2022-07-20","close":1880.0},{"date":"2022-07-21","close":1930.0},{"date":"2022-07-22","close":1890.0},{"date":"2022-07-25","close":1875.0},{"date":"2022-07-26","close":1870.0},{"date":"2022-07-27","close":1870.0},{"date":"2022-07-28","close":2000.0},{"date":"2022-07-29","close":2065.0},{"date":"2022-08-01","close":2190.0},{"date":"2022-08-02","close":2170.0},{"date":"2022-08-03","close":2235.0},{"date":"2022-08-04","close":2200.0},{"date":"2022-08-05","close":2250.0},{"date":"2022-08-08","close":2335.0},{"date":"2022-08-09","close":2305.0},{"date":"2022-08-10","close":2320.0},{"date":"2022-08-11","close":2515.0},{"date":"2022-08-12","close":2415.0},{"date":"2022-08-16","close":2380.0},{"date":"2022-08-17","close":2340.0},{"date":"2022-08-18","close":2320.0},{"date":"2022-08-19","close":2300.0},{"date":"2022-08-22","close":2345.0},{"date":"2022-08-23","close":2355.0},{"date":"2022-08-24","close":2485.0},{"date":"2022-08-25","close":2490.0},{"date":"2022-08-26","close":2580.0},{"date":"2022-08-29","close":2535.0},{"date":"2022-08-30","close":2490.0},{"date":"2022-08-31","close":2440.0},{"date":"2022-09-01","close":2375.0},{"date":"2022-09-02","close":2320.0},{"date":"2022-09-05","close":2305.0},{"date":"2022-09-06","close":2465.0},{"date":"2022-09-07","close":2425.0},{"date":"2022-09-08","close":2460.0},{"date":"2022-09-13","close":2380.0},{"date":"2022-09-14","close":2325.0},{"date":"2022-09-15","close":2395.0},{"date":"2022-09-16","close":2225.0},{"date":"2022-09-19","close":2230.0},{"date":"2022-09-20","close":2215.0},{"date":"2022-09-21","close":2150.0},{"date":"2022-09-22","close":2200.0},{"date":"2022-09-23","close":2095.0},{"date":"2022-09-26","close":1985.0},{"date":"2022-09-27","close":2040.0},{"date":"2022-09-28","close":1930.0},{"date":"2022-09-29","close":1900.0},{"date":"2022-09-30","close":1890.0},{"date":"2022-10-04","close":1965.0},{"date":"2022-10-05","close":1930.0},{"date":"2022-10-06","close":2015.0},{"date":"2022-10-07","close":1985.0},{"date":"2022-10-11","close":1940.0},{"date":"2022-10-12","close":1905.0},{"date":"2022-10-13","close":1790.0},{"date":"2022-10-14","close":1855.0},{"date":"2022-10-17","close":1900.0},{"date":"2022-10-18","close":1930.0},{"date":"2022-10-19","close":1935.0},{"date":"2022-10-20","close":1935.0},{"date":"2022-10-21","close":1865.0},{"date":"2022-10-24","close":1940.0},{"date":"2022-10-25","close":1900.0},{"date":"2022-10-26","close":1865.0},{"date":"2022-10-27","close":1890.0},{"date":"2022-10-28","close":1885.0},{"date":"2022-10-31","close":1890.0},{"date":"2022-11-01","close":1940.0},{"date":"2022-11-02","close":1915.0},{"date":"2022-11-03","close":1925.0},{"date":"2022-11-04","close":1930.0},{"date":"2022-11-07","close":1920.0},{"date":"2022-11-08","close":1985.0},{"date":"2022-11-09","close":2005.0},{"date":"2022-11-10","close":2015.0},{"date":"2022-11-11","close":2050.0},{"date":"2022-11-14","close":2060.0},{"date":"2022-11-15","close":2065.0},{"date":"2022-11-16","close":2110.0},{"date":"2022-11-17","close":2075.0},{"date":"2022-11-18","close":2030.0},{"date":"2022-11-21","close":1990.0},{"date":"2022-11-22","close":1985.0},{"date":"2022-11-23","close":1990.0},{"date":"2022-11-24","close":2035.0},{"date":"2022-11-25","close":2010.0},{"date":"2022-11-28","close":1925.0},{"date":"2022-11-29","close":1925.0},{"date":"2022-11-30","close":1925.0},{"date":"2022-12-01","close":1940.0},{"date":"2022-12-02","close":1915.0},{"date":"2022-12-05","close":1915.0},{"date":"2022-12-06","close":1875.0},{"date":"2022-12-07","close":1855.0},{"date":"2022-12-08","close":1840.0},{"date":"2022-12-09","close":1860.0},{"date":"2022-12-12","close":1775.0},{"date":"2022-12-13","close":1835.0},{"date":"2022-12-14","close":1825.0},{"date":"2022-12-15","close":1805.0},{"date":"2022-12-16","close":1785.0},{"date":"2022-12-19","close":1780.0},{"date":"2022-12-20","close":1705.0},{"date":"2022-12-21","close":1695.0},{"date":"2022-12-22","close":1700.0},{"date":"2022-12-23","close":1645.0},{"date":"2022-12-26","close":1605.0},{"date":"2022-12-27","close":1605.0},{"date":"2022-12-28","close":1585.0},{"date":"2022-12-29","close":1555.0},{"date":"2023-01-02","close":1515.0},{"date":"2023-01-03","close":1535.0},{"date":"2023-01-04","close":1580.0},{"date":"2023-01-05","close":1560.0},{"date":"2023-01-06","close":1600.0},{"date":"2023-01-09","close":1625.0},{"date":"2023-01-10","close":1620.0},{"date":"2023-01-11","close":1740.0},{"date":"2023-01-12","close":1720.0},{"date":"2023-01-13","close":1735.0},{"date":"2023-01-16","close":1740.0},{"date":"2023-01-17","close":1720.0},{"date":"2023-01-18","close":1730.0},{"date":"2023-01-19","close":1725.0},{"date":"2023-01-20","close":1750.0},{"date":"2023-01-25","close":1750.0},{"date":"2023-01-26","close":1769.0},{"date":"2023-01-27","close":1760.0},{"date":"2023-01-30","close":1762.0},{"date":"2023-01-31","close":1809.0},{"date":"2023-02-01","close":1801.0},{"date":"2023-02-02","close":1837.0},{"date":"2023-02-03","close":1847.0},{"date":"2023-02-06","close":1838.0},{"date":"2023-02-07","close":1832.0},{"date":"2023-02-08","close":1830.0},{"date":"2023-02-09","close":1844.0},{"date":"2023-02-10","close":1799.0},{"date":"2023-02-13","close":1804.0},{"date":"2023-02-14","close":1810.0},{"date":"2023-02-15","close":1741.0},{"date":"2023-02-16","close":1796.0},{"date":"2023-02-17","close":1780.0},{"date":"2023-02-20","close":1752.0},{"date":"2023-02-21","close":1752.0},{"date":"2023-02-22","close":1714.0},{"date":"2023-02-23","close":1708.0},{"date":"2023-02-24","close":1690.0},{"date":"2023-02-27","close":1690.0},{"date":"2023-02-28","close":1691.0},{"date":"2023-03-02","close":1689.0},{"date":"2023-03-03","close":1687.0},{"date":"2023-03-06","close":1721.0},{"date":"2023-03-07","close":1774.0},{"date":"2023-03-08","close":1745.0},{"date":"2023-03-09","close":1763.0},{"date":"2023-03-10","close":1758.0},{"date":"2023-03-13","close":1684.0},{"date":"2023-03-14","close":1606.0},{"date":"2023-03-15","close":1661.0},{"date":"2023-03-16","close":1625.0},{"date":"2023-03-17","close":1690.0},{"date":"2023-03-20","close":1693.0},{"date":"2023-03-21","close":1677.0},{"date":"2023-03-22","close":1676.0},{"date":"2023-03-23","close":1653.0},{"date":"2023-03-24","close":1685.0},{"date":"2023-03-27","close":1678.0},{"date":"2023-03-28","close":1710.0},{"date":"2023-03-29","close":1758.0},{"date":"2023-03-30","close":1763.0},{"date":"2023-03-31","close":1833.0},{"date":"2023-04-03","close":1827.0},{"date":"2023-04-04","close":1813.0},{"date":"2023-04-05","close":1810.0},{"date":"2023-04-06","close":1772.0},{"date":"2023-04-07","close":1774.0},{"date":"2023-04-10","close":1980.0},{"date":"2023-04-11","close":2060.0},{"date":"2023-04-12","close":2015.0},{"date":"2023-04-13","close":2020.0},{"date":"2023-04-14","close":2010.0},{"date":"2023-04-17","close":2040.0},{"date":"2023-04-18","close":1997.0},{"date":"2023-04-19","close":2070.0},{"date":"2023-04-20","close":2070.0},{"date":"2023-04-21","close":2020.0},{"date":"2023-04-24","close":2340.0},{"date":"2023-04-25","close":2150.0},{"date":"2023-04-26","close":2050.0},{"date":"2023-04-27","close":2060.0},{"date":"2023-04-28","close":1994.0},{"date":"2023-05-02","close":1982.0},{"date":"2023-05-03","close":2040.0},{"date":"2023-05-04","close":2030.0},{"date":"2023-05-08","close":2085.0},{"date":"2023-05-09","close":2105.0},{"date":"2023-05-10","close":2090.0},{"date":"2023-05-11","close":2100.0},{"date":"2023-05-12","close":2025.0},{"date":"2023-05-15","close":2080.0},{"date":"2023-05-16","close":2140.0},{"date":"2023-05-17","close":2115.0},{"date":"2023-05-18","close":2235.0},{"date":"2023-05-19","close":2185.0},{"date":"2023-05-22","close":2160.0},{"date":"2023-05-23","close":2155.0},{"date":"2023-05-24","close":2150.0},{"date":"2023-05-25","close":2095.0},{"date":"2023-05-26","close":2055.0},{"date":"2023-05-30","close":2060.0},{"date":"2023-05-31","close":2045.0},{"date":"2023-06-01","close":2110.0},{"date":"2023-06-02","close":2150.0},{"date":"2023-06-05","close":2150.0},{"date":"2023-06-07","close":2295.0},{"date":"2023-06-08","close":2310.0},{"date":"2023-06-09","close":2350.0},{"date":"2023-06-12","close":2275.0},{"date":"2023-06-13","close":2245.0},{"date":"2023-06-14","close":2235.0},{"date":"2023-06-15","close":2240.0},{"date":"2023-06-16","close":2195.0},{"date":"2023-06-19","close":2195.0},{"date":"2023-06-20","close":2150.0},{"date":"2023-06-21","close":2115.0},{"date":"2023-06-22","close":2105.0},{"date":"2023-06-23","close":2130.0},{"date":"2023-06-26","close":2100.0},{"date":"2023-06-27","close":2085.0},{"date":"2023-06-28","close":2100.0},{"date":"2023-06-29","close":2300.0},{"date":"2023-06-30","close":2335.0},{"date":"2023-07-03","close":2955.0},{"date":"2023-07-04","close":2820.0},{"date":"2023-07-05","close":2675.0},{"date":"2023-07-06","close":2545.0},{"date":"2023-07-07","close":2600.0},{"date":"2023-07-10","close":2565.0},{"date":"2023-07-11","close":2655.0},{"date":"2023-07-12","close":2655.0},{"date":"2023-07-13","close":2645.0},{"date":"2023-07-14","close":2685.0},{"date":"2023-07-17","close":2700.0},{"date":"2023-07-18","close":2720.0},{"date":"2023-07-19","close":2630.0},{"date":"2023-07-20","close":2725.0},{"date":"2023-07-21","close":2740.0},{"date":"2023-07-24","close":2730.0},{"date":"2023-07-25","close":2660.0},{"date":"2023-07-26","close":2480.0},{"date":"2023-07-27","close":2695.0},{"date":"2023-07-28","close":2735.0},{"date":"2023-07-31","close":2910.0},{"date":"2023-08-01","close":2815.0},{"date":"2023-08-02","close":2830.0},{"date":"2023-08-03","close":2630.0},{"date":"2023-08-04","close":2640.0},{"date":"2023-08-07","close":2645.0},{"date":"2023-08-08","close":2475.0},{"date":"2023-08-09","close":2590.0},{"date":"2023-08-10","close":2520.0},{"date":"2023-08-11","close":2720.0},{"date":"2023-08-14","close":2710.0},{"date":"2023-08-16","close":2610.0},{"date":"2023-08-17","close":2655.0},{"date":"2023-08-18","close":2560.0},{"date":"2023-08-21","close":2650.0},{"date":"2023-08-22","close":2585.0},{"date":"2023-08-23","close":2840.0},{"date":"2023-08-24","close":2870.0},{"date":"2023-08-25","close":2720.0},{"date":"2023-08-28","close":2745.0},{"date":"2023-08-29","close":2825.0},{"date":"2023-08-30","close":2935.0},{"date":"2023-08-31","close":2950.0},{"date":"2023-09-01","close":2810.0},{"date":"2023-09-04","close":2765.0},{"date":"2023-09-05","close":2750.0},{"date":"2023-09-06","close":2670.0},{"date":"2023-09-07","close":2665.0},{"date":"2023-09-08","close":2695.0},{"date":"2023-09-11","close":2690.0},{"date":"2023-09-12","close":2595.0},{"date":"2023-09-13","close":2520.0},{"date":"2023-09-14","close":2500.0},{"date":"2023-09-15","close":2540.0},{"date":"2023-09-18","close":2445.0},{"date":"2023-09-19","close":2440.0},{"date":"2023-09-20","close":2405.0},{"date":"2023-09-21","close":2325.0},{"date":"2023-09-22","close":2295.0},{"date":"2023-09-25","close":2255.0},{"date":"2023-09-26","close":2210.0},{"date":"2023-09-27","close":2230.0},{"date":"2023-10-04","close":2110.0},{"date":"2023-10-05","close":2090.0},{"date":"2023-10-06","close":2130.0},{"date":"2023-10-10","close":2090.0},{"date":"2023-10-11","close":2180.0},{"date":"2023-10-12","close":2215.0},{"date":"2023-10-13","close":2165.0},{"date":"2023-10-16","close":2125.0},{"date":"2023-10-17","close":2170.0},{"date":"2023-10-18","close":2120.0},{"date":"2023-10-19","close":2000.0},{"date":"2023-10-20","close":1930.0},{"date":"2023-10-23","close":1905.0},{"date":"2023-10-24","close":1938.0},{"date":"2023-10-25","close":1959.0},{"date":"2023-10-26","close":1859.0},{"date":"2023-10-27","close":1939.0},{"date":"2023-10-30","close":1924.0},{"date":"2023-10-31","close":1830.0},{"date":"2023-11-01","close":1855.0},{"date":"2023-11-02","close":1974.0},{"date":"2023-11-03","close":1978.0},{"date":"2023-11-06","close":2090.0},{"date":"2023-11-07","close":2045.0},{"date":"2023-11-08","close":2025.0},{"date":"2023-11-09","close":1943.0},{"date":"2023-11-10","close":1891.0},{"date":"2023-11-13","close":1840.0},{"date":"2023-11-14","close":1899.0},{"date":"2023-11-15","close":1970.0},{"date":"2023-11-16","close":1967.0},{"date":"2023-11-17","close":1940.0},{"date":"2023-11-20","close":1970.0},{"date":"2023-11-21","close":1978.0},{"date":"2023-11-22","close":1955.0},{"date":"2023-11-23","close":1926.0},{"date":"2023-11-24","close":1949.0},{"date":"2023-11-27","close":1929.0},{"date":"2023-11-28","close":1913.0},{"date":"2023-11-29","close":1910.0},{"date":"2023-11-30","close":1986.0},{"date":"2023-12-01","close":1947.0},{"date":"2023-12-04","close":1932.0},{"date":"2023-12-05","close":1888.0},{"date":"2023-12-06","close":1923.0},{"date":"2023-12-07","close":1898.0},{"date":"2023-12-08","close":1937.0},{"date":"2023-12-11","close":1970.0},{"date":"2023-12-12","close":2050.0},{"date":"2023-12-13","close":2055.0},{"date":"2023-12-14","close":2050.0},{"date":"2023-12-15","close":2060.0},{"date":"2023-12-18","close":2050.0},{"date":"2023-12-19","close":2035.0},{"date":"2023-12-20","close":2070.0},{"date":"2023-12-21","close":2040.0},{"date":"2023-12-22","close":2030.0},{"date":"2023-12-26","close":1998.0},{"date":"2023-12-27","close":2030.0},{"date":"2023-12-28","close":2040.0},{"date":"2024-01-02","close":2055.0},{"date":"2024-01-03","close":2065.0},{"date":"2024-01-04","close":2055.0},{"date":"2024-01-05","close":2050.0},{"date":"2024-01-08","close":2070.0},{"date":"2024-01-09","close":2075.0},{"date":"2024-01-10","close":2050.0},{"date":"2024-01-11","close":2030.0},{"date":"2024-01-12","close":2005.0},{"date":"2024-01-15","close":1986.0},{"date":"2024-01-16","close":1990.0},{"date":"2024-01-17","close":2075.0},{"date":"2024-01-18","close":2010.0},{"date":"2024-01-19","close":2055.0},{"date":"2024-01-22","close":2000.0},{"date":"2024-01-23","close":1985.0},{"date":"2024-01-24","close":1943.0},{"date":"2024-01-25","close":1906.0},{"date":"2024-01-26","close":1930.0},{"date":"2024-01-29","close":1948.0},{"date":"2024-01-30","close":1920.0},{"date":"2024-01-31","close":1957.0},{"date":"2024-02-01","close":1951.0},{"date":"2024-02-02","close":1974.0},{"date":"2024-02-05","close":1947.0},{"date":"2024-02-06","close":1960.0},{"date":"2024-02-07","close":1960.0},{"date":"2024-02-08","close":2005.0},{"date":"2024-02-13","close":2040.0},{"date":"2024-02-14","close":2065.0},{"date":"2024-02-15","close":2140.0},{"date":"2024-02-16","close":2090.0},{"date":"2024-02-19","close":2070.0},{"date":"2024-02-20","close":2070.0},{"date":"2024-02-21","close":2065.0},{"date":"2024-02-22","close":2040.0},{"date":"2024-02-23","close":2000.0},{"date":"2024-02-26","close":1972.0},{"date":"2024-02-27","close":1945.0},{"date":"2024-02-28","close":1972.0},{"date":"2024-02-29","close":1946.0},{"date":"2024-03-04","close":1959.0},{"date":"2024-03-05","close":2045.0},{"date":"2024-03-06","close":1999.0},{"date":"2024-03-07","close":2045.0},{"date":"2024-03-08","close":1958.0},{"date":"2024-03-11","close":1940.0},{"date":"2024-03-12","close":2095.0},{"date":"2024-03-13","close":2460.0},{"date":"2024-03-14","close":2330.0},{"date":"2024-03-15","close":2290.0},{"date":"2024-03-18","close":2315.0},{"date":"2024-03-19","close":2330.0},{"date":"2024-03-20","close":2395.0},{"date":"2024-03-21","close":2350.0},{"date":"2024-03-22","close":2370.0},{"date":"2024-03-25","close":2255.0},{"date":"2024-03-26","close":2240.0},{"date":"2024-03-27","close":2245.0},{"date":"2024-03-28","close":2215.0},{"date":"2024-03-29","close":2470.0},{"date":"2024-04-01","close":2385.0},{"date":"2024-04-02","close":2340.0},{"date":"2024-04-03","close":2280.0},{"date":"2024-04-04","close":2390.0},{"date":"2024-04-05","close":2385.0},{"date":"2024-04-08","close":2260.0},{"date":"2024-04-09","close":2290.0},{"date":"2024-04-11","close":2300.0},{"date":"2024-04-12","close":2280.0},{"date":"2024-04-15","close":2160.0},{"date":"2024-04-16","close":2160.0},{"date":"2024-04-17","close":2155.0},{"date":"2024-04-18","close":2230.0},{"date":"2024-04-19","close":2120.0},{"date":"2024-04-22","close":2080.0},{"date":"2024-04-23","close":2100.0},{"date":"2024-04-24","close":2140.0},{"date":"2024-04-25","close":2105.0},{"date":"2024-04-26","close":2110.0},{"date":"2024-04-29","close":2180.0},{"date":"2024-04-30","close":2155.0},{"date":"2024-05-02","close":2150.0},{"date":"2024-05-03","close":2155.0},{"date":"2024-05-07","close":2185.0},{"date":"2024-05-08","close":2215.0},{"date":"2024-05-09","close":2185.0},{"date":"2024-05-10","close":2130.0},{"date":"2024-05-13","close":2135.0},{"date":"2024-05-14","close":2250.0},{"date":"2024-05-16","close":2265.0},{"date":"2024-05-17","close":2280.0},{"date":"2024-05-20","close":2220.0},{"date":"2024-05-21","close":2210.0},{"date":"2024-05-22","close":2120.0},{"date":"2024-05-23","close":2270.0},{"date":"2024-05-24","close":2260.0},{"date":"2024-05-27","close":2320.0},{"date":"2024-05-28","close":2280.0},{"date":"2024-05-29","close":2305.0},{"date":"2024-05-30","close":2220.0},{"date":"2024-05-31","close":2130.0},{"date":"2024-06-03","close":2130.0},{"date":"2024-06-04","close":2075.0},{"date":"2024-06-05","close":2055.0},{"date":"2024-06-07","close":2070.0},{"date":"2024-06-10","close":2105.0},{"date":"2024-06-11","close":2075.0},{"date":"2024-06-12","close":2100.0},{"date":"2024-06-13","close":2085.0},{"date":"2024-06-14","close":2040.0},{"date":"2024-06-17","close":2020.0},{"date":"2024-06-18","close":2060.0},{"date":"2024-06-19","close":2050.0},{"date":"2024-06-20","close":2060.0},{"date":"2024-06-21","close":2045.0},{"date":"2024-06-24","close":2020.0},{"date":"2024-06-25","close":2010.0},{"date":"2024-06-26","close":2005.0},{"date":"2024-06-27","close":1994.0},{"date":"2024-06-28","close":1984.0},{"date":"2024-07-01","close":2010.0},{"date":"2024-07-02","close":1972.0},{"date":"2024-07-03","close":1981.0},{"date":"2024-07-04","close":2010.0},{"date":"2024-07-05","close":2015.0},{"date":"2024-07-08","close":2015.0},{"date":"2024-07-09","close":2045.0},{"date":"2024-07-10","close":2065.0},{"date":"2024-07-11","close":2035.0},{"date":"2024-07-12","close":2005.0},{"date":"2024-07-15","close":1996.0},{"date":"2024-07-16","close":2000.0},{"date":"2024-07-17","close":1984.0},{"date":"2024-07-18","close":1951.0},{"date":"2024-07-19","close":1930.0},{"date":"2024-07-22","close":1885.0},{"date":"2024-07-23","close":1914.0},{"date":"2024-07-24","close":1885.0},{"date":"2024-07-25","close":1821.0},{"date":"2024-07-26","close":1832.0},{"date":"2024-07-29","close":1855.0},{"date":"2024-07-30","close":1827.0},{"date":"2024-07-31","close":1852.0},{"date":"2024-08-01","close":1876.0},{"date":"2024-08-02","close":1820.0},{"date":"2024-08-05","close":1557.0},{"date":"2024-08-06","close":1627.0},{"date":"2024-08-07","close":1668.0},{"date":"2024-08-08","close":1710.0},{"date":"2024-08-09","close":1699.0},{"date":"2024-08-12","close":1720.0},{"date":"2024-08-13","close":1702.0},{"date":"2024-08-14","close":1755.0},{"date":"2024-08-16","close":1750.0},{"date":"2024-08-19","close":1752.0},{"date":"2024-08-20","close":1811.0},{"date":"2024-08-21","close":1786.0},{"date":"2024-08-22","close":1763.0},{"date":"2024-08-23","close":1763.0},{"date":"2024-08-26","close":1741.0},{"date":"2024-08-27","close":1730.0},{"date":"2024-08-28","close":1703.0},{"date":"2024-08-29","close":1672.0},{"date":"2024-08-30","close":1676.0},{"date":"2024-09-02","close":1719.0},{"date":"2024-09-03","close":1715.0},{"date":"2024-09-04","close":1630.0},{"date":"2024-09-05","close":1602.0},{"date":"2024-09-06","close":1562.0},{"date":"2024-09-09","close":1571.0},{"date":"2024-09-10","close":1564.0},{"date":"2024-09-11","close":1629.0},{"date":"2024-09-12","close":1640.0},{"date":"2024-09-13","close":1640.0},{"date":"2024-09-19","close":1644.0},{"date":"2024-09-20","close":1641.0},{"date":"2024-09-23","close":1637.0},{"date":"2024-09-24","close":1666.0},{"date":"2024-09-25","close":1678.0},{"date":"2024-09-26","close":1733.0},{"date":"2024-09-27","close":1719.0},{"date":"2024-09-30","close":1691.0},{"date":"2024-10-02","close":1663.0},{"date":"2024-10-04","close":1648.0},{"date":"2024-10-07","close":1665.0},{"date":"2024-10-08","close":1655.0},{"date":"2024-10-10","close":1618.0},{"date":"2024-10-11","close":1610.0},{"date":"2024-10-14","close":1605.0},{"date":"2024-10-15","close":1605.0},{"date":"2024-10-16","close":1580.0},{"date":"2024-10-17","close":1577.0},{"date":"2024-10-18","close":1532.0},{"date":"2024-10-21","close":1535.0},{"date":"2024-10-22","close":1491.0},{"date":"2024-10-23","close":1489.0},{"date":"2024-10-24","close":1486.0},{"date":"2024-10-25","close":1443.0},{"date":"2024-10-28","close":1467.0},{"date":"2024-10-29","close":1447.0},{"date":"2024-10-30","close":1440.0},{"date":"2024-10-31","close":1458.0},{"date":"2024-11-01","close":1435.0},{"date":"2024-11-04","close":1465.0},{"date":"2024-11-05","close":1484.0},{"date":"2024-11-06","close":1418.0},{"date":"2024-11-07","close":1354.0},{"date":"2024-11-08","close":1354.0},{"date":"2024-11-11","close":1264.0},{"date":"2024-11-12","close":1222.0},{"date":"2024-11-13","close":1193.0},{"date":"2024-11-14","close":1202.0},{"date":"2024-11-15","close":1231.0},{"date":"2024-11-18","close":1230.0},{"date":"2024-11-19","close":1218.0},{"date":"2024-11-20","close":1205.0},{"date":"2024-11-21","close":1200.0},{"date":"2024-11-22","close":1200.0},{"date":"2024-11-25","close":1253.0},{"date":"2024-11-26","close":1261.0},{"date":"2024-11-27","close":1230.0},{"date":"2024-11-28","close":1229.0},{"date":"2024-11-29","close":1200.0},{"date":"2024-12-02","close":1170.0},{"date":"2024-12-03","close":1173.0},{"date":"2024-12-04","close":1139.0},{"date":"2024-12-05","close":1115.0},{"date":"2024-12-06","close":1108.0},{"date":"2024-12-09","close":1032.0},{"date":"2024-12-10","close":1117.0},{"date":"2024-12-11","close":1183.0},{"date":"2024-12-12","close":1190.0},{"date":"2024-12-13","close":1225.0},{"date":"2024-12-16","close":1234.0},{"date":"2024-12-17","close":1237.0},{"date":"2024-12-18","close":1230.0},{"date":"2024-12-19","close":1200.0},{"date":"2024-12-20","close":1124.0},{"date":"2024-12-23","close":1187.0},{"date":"2024-12-24","close":1190.0},{"date":"2024-12-26","close":1165.0},{"date":"2024-12-27","close":1151.0},{"date":"2024-12-30","close":1171.0},{"date":"2025-01-02","close":1184.0},{"date":"2025-01-03","close":1230.0},{"date":"2025-01-06","close":1240.0},{"date":"2025-01-07","close":1233.0},{"date":"2025-01-08","close":1246.0},{"date":"2025-01-09","close":1237.0},{"date":"2025-01-10","close":1247.0},{"date":"2025-01-13","close":1233.0},{"date":"2025-01-14","close":1241.0},{"date":"2025-01-15","close":1230.0},{"date":"2025-01-16","close":1282.0},{"date":"2025-01-17","close":1273.0},{"date":"2025-01-20","close":1300.0},{"date":"2025-01-21","close":1250.0},{"date":"2025-01-22","close":1256.0},{"date":"2025-01-23","close":1202.0},{"date":"2025-01-24","close":1217.0},{"date":"2025-01-31","close":1190.0},{"date":"2025-02-03","close":1128.0},{"date":"2025-02-04","close":1155.0},{"date":"2025-02-05","close":1180.0},{"date":"2025-02-06","close":1202.0},{"date":"2025-02-07","close":1248.0},{"date":"2025-02-10","close":1257.0},{"date":"2025-02-11","close":1250.0},{"date":"2025-02-12","close":1245.0},{"date":"2025-02-13","close":1257.0},{"date":"2025-02-14","close":1276.0},{"date":"2025-02-17","close":1296.0},{"date":"2025-02-18","close":1296.0},{"date":"2025-02-19","close":1314.0},{"date":"2025-02-20","close":1300.0},{"date":"2025-02-21","close":1297.0},{"date":"2025-02-24","close":1300.0},{"date":"2025-02-25","close":1291.0},{"date":"2025-02-26","close":1309.0},{"date":"2025-02-27","close":1290.0},{"date":"2025-02-28","close":1234.0},{"date":"2025-03-04","close":1211.0},{"date":"2025-03-05","close":1239.0},{"date":"2025-03-06","close":1224.0},{"date":"2025-03-07","close":1243.0},{"date":"2025-03-10","close":1227.0},{"date":"2025-03-11","close":1208.0},{"date":"2025-03-12","close":1229.0},{"date":"2025-03-13","close":1203.0},{"date":"2025-03-14","close":1230.0},{"date":"2025-03-17","close":1239.0},{"date":"2025-03-18","close":1238.0},{"date":"2025-03-19","close":1277.0},{"date":"2025-03-20","close":1249.0},{"date":"2025-03-21","close":1238.0},{"date":"2025-03-24","close":1210.0},{"date":"2025-03-25","close":1205.0},{"date":"2025-03-26","close":1234.0},{"date":"2025-03-27","close":1208.0},{"date":"2025-03-28","close":1178.0},{"date":"2025-03-31","close":1133.0},{"date":"2025-04-01","close":1179.0},{"date":"2025-04-02","close":1151.0},{"date":"2025-04-03","close":1146.0},{"date":"2025-04-04","close":1185.0},{"date":"2025-04-07","close":1110.0},{"date":"2025-04-08","close":1100.0},{"date":"2025-04-09","close":1097.0},{"date":"2025-04-10","close":1160.0},{"date":"2025-04-11","close":1281.0},{"date":"2025-04-14","close":1292.0},{"date":"2025-04-15","close":1324.0},{"date":"2025-04-16","close":1281.0},{"date":"2025-04-17","close":1339.0},{"date":"2025-04-18","close":1311.0},{"date":"2025-04-21","close":1323.0},{"date":"2025-04-22","close":1596.0},{"date":"2025-04-23","close":1446.0},{"date":"2025-04-24","close":1464.0},{"date":"2025-04-25","close":1439.0},{"date":"2025-04-28","close":1398.0},{"date":"2025-04-29","close":1387.0},{"date":"2025-04-30","close":1365.0},{"date":"2025-05-02","close":1349.0},{"date":"2025-05-07","close":1405.0},{"date":"2025-05-08","close":1435.0},{"date":"2025-05-09","close":1433.0},{"date":"2025-05-12","close":1451.0},{"date":"2025-05-13","close":1416.0},{"date":"2025-05-14","close":1488.0},{"date":"2025-05-15","close":1434.0},{"date":"2025-05-16","close":1470.0},{"date":"2025-05-19","close":1441.0},{"date":"2025-05-20","close":1420.0},{"date":"2025-05-21","close":1415.0},{"date":"2025-05-22","close":1394.0},{"date":"2025-05-23","close":1386.0},{"date":"2025-05-26","close":1408.0},{"date":"2025-05-27","close":1387.0},{"date":"2025-05-28","close":1416.0},{"date":"2025-05-29","close":1411.0},{"date":"2025-05-30","close":1417.0},{"date":"2025-06-02","close":1451.0},{"date":"2025-06-04","close":1513.0},{"date":"2025-06-05","close":1510.0},{"date":"2025-06-09","close":1512.0},{"date":"2025-06-10","close":1487.0},{"date":"2025-06-11","close":1541.0},{"date":"2025-06-12","close":1546.0},{"date":"2025-06-13","close":1492.0},{"date":"2025-06-16","close":1535.0},{"date":"2025-06-17","close":1494.0},{"date":"2025-06-18","close":1469.0},{"date":"2025-06-19","close":1480.0},{"date":"2025-06-20","close":1518.0},{"date":"2025-06-23","close":1500.0},{"date":"2025-06-24","close":1535.0},{"date":"2025-06-25","close":1513.0},{"date":"2025-06-26","close":1495.0},{"date":"2025-06-27","close":1493.0},{"date":"2025-06-30","close":1464.0},{"date":"2025-07-01","close":1510.0},{"date":"2025-07-02","close":1509.0},{"date":"2025-07-03","close":1544.0},{"date":"2025-07-04","close":1509.0},{"date":"2025-07-07","close":1480.0},{"date":"2025-07-08","close":1490.0},{"date":"2025-07-09","close":1517.0},{"date":"2025-07-10","close":1700.0},{"date":"2025-07-11","close":1685.0},{"date":"2025-07-14","close":1672.0},{"date":"2025-07-15","close":1656.0},{"date":"2025-07-16","close":1616.0},{"date":"2025-07-17","close":1596.0},{"date":"2025-07-18","close":1596.0},{"date":"2025-07-21","close":1612.0},{"date":"2025-07-22","close":1573.0},{"date":"2025-07-23","close":1591.0},{"date":"2025-07-24","close":1565.0},{"date":"2025-07-25","close":1563.0},{"date":"2025-07-28","close":1569.0},{"date":"2025-07-29","close":1531.0},{"date":"2025-07-30","close":1530.0},{"date":"2025-07-31","close":1531.0},{"date":"2025-08-01","close":1466.0},{"date":"2025-08-04","close":1448.0},{"date":"2025-08-05","close":1470.0},{"date":"2025-08-06","close":1510.0},{"date":"2025-08-07","close":1538.0},{"date":"2025-08-08","close":1522.0},{"date":"2025-08-11","close":1542.0},{"date":"2025-08-12","close":1661.0},{"date":"2025-08-13","close":1631.0},{"date":"2025-08-14","close":1610.0},{"date":"2025-08-18","close":1600.0},{"date":"2025-08-19","close":1577.0},{"date":"2025-08-20","close":1537.0},{"date":"2025-08-21","close":1522.0},{"date":"2025-08-22","close":1528.0},{"date":"2025-08-25","close":1581.0},{"date":"2025-08-26","close":1583.0},{"date":"2025-08-27","close":1600.0},{"date":"2025-08-28","close":1581.0},{"date":"2025-08-29","close":1561.0},{"date":"2025-09-01","close":1529.0},{"date":"2025-09-02","close":1555.0},{"date":"2025-09-03","close":1551.0},{"date":"2025-09-04","close":1590.0},{"date":"2025-09-05","close":1590.0},{"date":"2025-09-08","close":1650.0},{"date":"2025-09-09","close":1658.0},{"date":"2025-09-10","close":1679.0},{"date":"2025-09-11","close":1654.0},{"date":"2025-09-12","close":1674.0},{"date":"2025-09-15","close":1739.0},{"date":"2025-09-16","close":1700.0},{"date":"2025-09-17","close":1778.0},{"date":"2025-09-18","close":1789.0},{"date":"2025-09-19","close":1773.0},{"date":"2025-09-22","close":1808.0},{"date":"2025-09-23","close":1852.0},{"date":"2025-09-24","close":1837.0},{"date":"2025-09-25","close":1793.0},{"date":"2025-09-26","close":1744.0},{"date":"2025-09-29","close":1742.0},{"date":"2025-09-30","close":1718.0},{"date":"2025-10-01","close":1730.0},{"date":"2025-10-02","close":1789.0},{"date":"2025-10-10","close":1845.0},{"date":"2025-10-13","close":1785.0},{"date":"2025-10-14","close":1737.0},{"date":"2025-10-15","close":1810.0},{"date":"2025-10-16","close":1835.0},{"date":"2025-10-17","close":1787.0},{"date":"2025-10-20","close":1859.0},{"date":"2025-10-21","close":1742.0},{"date":"2025-10-22","close":1728.0},{"date":"2025-10-23","close":1740.0},{"date":"2025-10-24","close":1892.0},{"date":"2025-10-27","close":1951.0},{"date":"2025-10-28","close":2030.0},{"date":"2025-10-29","close":1962.0},{"date":"2025-10-30","close":1910.0},{"date":"2025-10-31","close":1848.0},{"date":"2025-11-03","close":2015.0},{"date":"2025-11-04","close":1984.0},{"date":"2025-11-05","close":1881.0},{"date":"2025-11-06","close":1843.0},{"date":"2025-11-07","close":1776.0},{"date":"2025-11-10","close":1795.0},{"date":"2025-11-11","close":1812.0},{"date":"2025-11-12","close":1766.0},{"date":"2025-11-13","close":1720.0},{"date":"2025-11-14","close":1625.0},{"date":"2025-11-17","close":1626.0},{"date":"2025-11-18","close":1540.0},{"date":"2025-11-19","close":1515.0},{"date":"2025-11-20","close":1578.0},{"date":"2025-11-21","close":1507.0},{"date":"2025-11-24","close":1501.0},{"date":"2025-11-25","close":1510.0},{"date":"2025-11-26","close":1557.0},{"date":"2025-11-27","close":1604.0},{"date":"2025-11-28","close":1618.0},{"date":"2025-12-01","close":1607.0},{"date":"2025-12-02","close":1607.0},{"date":"2025-12-03","close":1622.0},{"date":"2025-12-04","close":1603.0},{"date":"2025-12-05","close":1626.0},{"date":"2025-12-08","close":1623.0},{"date":"2025-12-09","close":1625.0},{"date":"2025-12-10","close":1612.0},{"date":"2025-12-11","close":1613.0},{"date":"2025-12-12","close":1623.0},{"date":"2025-12-15","close":1609.0},{"date":"2025-12-16","close":1546.0},{"date":"2025-12-17","close":1585.0},{"date":"2025-12-18","close":1545.0},{"date":"2025-12-19","close":1574.0},{"date":"2025-12-22","close":1616.0},{"date":"2025-12-23","close":1592.0},{"date":"2025-12-24","close":1567.0},{"date":"2025-12-26","close":1569.0},{"date":"2025-12-29","close":1613.0},{"date":"2025-12-30","close":1589.0},{"date":"2026-01-02","close":1621.0},{"date":"2026-01-05","close":1666.0},{"date":"2026-01-06","close":1663.0},{"date":"2026-01-07","close":1619.0},{"date":"2026-01-08","close":1558.0},{"date":"2026-01-09","close":1533.0},{"date":"2026-01-12","close":1560.0},{"date":"2026-01-13","close":1577.0},{"date":"2026-01-14","close":1662.0},{"date":"2026-01-15","close":1617.0},{"date":"2026-01-16","close":1570.0},{"date":"2026-01-19","close":1597.0},{"date":"2026-01-20","close":1648.0},{"date":"2026-01-21","close":1614.0},{"date":"2026-01-22","close":1650.0},{"date":"2026-01-23","close":1680.0},{"date":"2026-01-26","close":1709.0},{"date":"2026-01-27","close":1703.0},{"date":"2026-01-28","close":1710.0},{"date":"2026-01-29","close":1810.0},{"date":"2026-01-30","close":1780.0},{"date":"2026-02-02","close":1752.0},{"date":"2026-02-03","close":1839.0},{"date":"2026-02-04","close":1959.0},{"date":"2026-02-05","close":2105.0},{"date":"2026-02-06","close":2205.0},{"date":"2026-02-09","close":2420.0},{"date":"2026-02-10","close":2430.0},{"date":"2026-02-11","close":2455.0},{"date":"2026-02-12","close":2455.0},{"date":"2026-02-13","close":2320.0},{"date":"2026-02-19","close":23550.0},{"date":"2026-02-20","close":23200.0},{"date":"2026-02-23","close":20900.0},{"date":"2026-02-24","close":21450.0},{"date":"2026-02-25","close":20850.0},{"date":"2026-02-26","close":21350.0},{"date":"2026-02-27","close":24500.0},{"date":"2026-03-03","close":21600.0},{"date":"2026-03-04","close":18540.0},{"date":"2026-03-05","close":21650.0},{"date":"2026-03-06","close":23100.0},{"date":"2026-03-09","close":21000.0},{"date":"2026-03-10","close":21750.0},{"date":"2026-03-11","close":24350.0},{"date":"2026-03-12","close":24500.0},{"date":"2026-03-13","close":23700.0},{"date":"2026-03-16","close":22400.0},{"date":"2026-03-17","close":29100.0},{"date":"2026-03-18","close":29900.0},{"date":"2026-03-19","close":30800.0},{"date":"2026-03-20","close":30100.0},{"date":"2026-03-23","close":28000.0},{"date":"2026-03-24","close":26500.0},{"date":"2026-03-25","close":27550.0},{"date":"2026-03-26","close":25650.0},{"date":"2026-03-27","close":25650.0},{"date":"2026-03-30","close":26700.0},{"date":"2026-03-31","close":25850.0},{"date":"2026-04-01","close":27350.0},{"date":"2026-04-02","close":27500.0},{"date":"2026-04-03","close":34450.0},{"date":"2026-04-06","close":35750.0},{"date":"2026-04-07","close":34350.0},{"date":"2026-04-08","close":33550.0},{"date":"2026-04-09","close":31600.0},{"date":"2026-04-10","close":37850.0},{"date":"2026-04-13","close":39250.0},{"date":"2026-04-14","close":37400.0},{"date":"2026-04-15","close":41200.0},{"date":"2026-04-16","close":42950.0},{"date":"2026-04-17","close":41700.0},{"date":"2026-04-20","close":39000.0},{"date":"2026-04-21","close":39350.0},{"date":"2026-04-22","close":41300.0},{"date":"2026-04-23","close":39950.0},{"date":"2026-04-24","close":39950.0},{"date":"2026-04-27","close":39950.0},{"date":"2026-04-28","close":39950.0},{"date":"2026-04-29","close":39950.0},{"date":"2026-04-30","close":39950.0},{"date":"2026-05-04","close":39950.0},{"date":"2026-05-06","close":39950.0},{"date":"2026-05-07","close":39950.0},{"date":"2026-05-08","close":39950.0},{"date":"2026-05-11","close":39950.0},{"date":"2026-05-12","close":39950.0},{"date":"2026-05-13","close":39950.0},{"date":"2026-05-14","close":39950.0},{"date":"2026-05-15","close":39950.0},{"date":"2026-05-18","close":32800.0},{"date":"2026-05-19","close":28100.0},{"date":"2026-05-20","close":26700.0},{"date":"2026-05-21","close":28800.0},{"date":"2026-05-22","close":31550.0},{"date":"2026-05-26","close":29100.0},{"date":"2026-05-27","close":26500.0},{"date":"2026-05-28","close":25400.0},{"date":"2026-05-29","close":24000.0},{"date":"2026-06-01","close":23250.0},{"date":"2026-06-02","close":21750.0},{"date":"2026-06-04","close":22700.0},{"date":"2026-06-05","close":21300.0},{"date":"2026-06-08","close":19260.0},{"date":"2026-06-09","close":20600.0},{"date":"2026-06-10","close":19510.0},{"date":"2026-06-11","close":20200.0},{"date":"2026-06-12","close":20850.0},{"date":"2026-06-15","close":23500.0},{"date":"2026-06-16","close":21350.0},{"date":"2026-06-17","close":21950.0},{"date":"2026-06-18","close":21150.0},{"date":"2026-06-19","close":20200.0},{"date":"2026-06-22","close":20400.0},{"date":"2026-06-23","close":18490.0},{"date":"2026-06-24","close":18250.0},{"date":"2026-06-25","close":18650.0},{"date":"2026-06-26","close":17320.0},{"date":"2026-06-29","close":18990.0},{"date":"2026-06-30","close":19120.0},{"date":"2026-07-01","close":21000.0},{"date":"2026-07-02","close":18180.0},{"date":"2026-07-03","close":18020.0},{"date":"2026-07-06","close":17760.0},{"date":"2026-07-07","close":17140.0},{"date":"2026-07-08","close":16100.0},{"date":"2026-07-09","close":15730.0},{"date":"2026-07-10","close":17350.0},{"date":"2026-07-13","close":16190.0},{"date":"2026-07-14","close":15560.0},{"date":"2026-07-15","close":16780.0},{"date":"2026-07-16","close":15800.0},{"date":"2026-07-20","close":14700.0},{"date":"2026-07-21","close":14920.0},{"date":"2026-07-22","close":14860.0},{"date":"2026-07-23","close":16240.0},{"date":"2026-07-24","close":16100.0},{"date":"2026-07-27","close":15290.0},{"date":"2026-07-28","close":13660.0},{"date":"2026-07-29","close":12150.0},{"date":"2026-07-30","close":12050.0},{"date":"2026-07-31","close":14100.0},{"date":"2026-08-03","close":14670.0},{"date":"2026-08-04","close":15650.0},{"date":"2026-08-05","close":16690.0},{"date":"2026-08-06","close":15990.0},{"date":"2026-08-07","close":15140.0},{"date":"2026-08-10","close":16440.0},{"date":"2026-08-11","close":16800.0},{"date":"2026-08-12","close":16800.0},{"date":"2026-08-13","close":16900.0},{"date":"2026-08-14","close":16890.0},{"date":"2026-08-18","close":16600.0},{"date":"2026-08-19","close":16380.0},{"date":"2026-08-20","close":16450.0},{"date":"2026-08-21","close":15780.0},{"date":"2026-08-24","close":15870.0},{"date":"2026-08-25","close":16510.0},{"date":"2026-08-26","close":16600.0},{"date":"2026-08-27","close":16870.0},{"date":"2026-08-28","close":16910.0},{"date":"2026-08-31","close":17070.0},{"date":"2026-09-01","close":16850.0},{"date":"2026-09-02","close":16400.0},{"date":"2026-09-03","close":15880.0},{"date":"2026-09-04","close":16110.0},{"date":"2026-09-07","close":16240.0},{"date":"2026-09-08","close":16120.0},{"date":"2026-09-09","close":16380.0},{"date":"2026-09-10","close":16610.0},{"date":"2026-09-11","close":16180.0},{"date":"2026-09-14","close":15790.0},{"date":"2026-09-15","close":16000.0},{"date":"2026-09-16","close":16150.0},{"date":"2026-09-17","close":16770.0},{"date":"2026-09-18","close":16960.0},{"date":"2026-09-21","close":16990.0},{"date":"2026-09-22","close":16530.0},{"date":"2026-09-23","close":17060.0},{"date":"2026-09-28","close":17700.0},{"date":"2026-09-29","close":17770.0},{"date":"2026-09-30","close":17860.0},{"date":"2026-10-01","close":18870.0},{"date":"2026-10-02","close":19940.0},{"date":"2026-10-06","close":20200.0},{"date":"2026-10-07","close":19450.0},{"date":"2026-10-08","close":19690.0},{"date":"2026-10-12","close":18410.0},{"date":"2026-10-13","close":18020.0},{"date":"2026-10-14","close":17120.0},{"date":"2026-10-15","close":15360.0},{"date":"2026-10-16","close":15970.0},{"date":"2026-10-19","close":16340.0},{"date":"2026-10-20","close":15210.0},{"date":"2026-10-21","close":15770.0},{"date":"2026-10-22","close":14990.0},{"date":"2026-10-23","close":14800.0},{"date":"2026-10-26","close":14200.0},{"date":"2026-10-27","close":14760.0},{"date":"2026-10-28","close":14770.0},{"date":"2026-10-29","close":13740.0},{"date":"2026-10-30","close":13140.0},{"date":"2026-11-02","close":13370.0},{"date":"2026-11-03","close":13140.0},{"date":"2026-11-04","close":13960.0},{"date":"2026-11-05","close":12680.0},{"date":"2026-11-06","close":11590.0},{"date":"2026-11-09","close":11000.0}],"chart_data":[{"date":"2024-11-11","open":1352,"high":1353,"low":1232,"close":1264,"volume":2186856,"rsi_14":22.25,"sma_20":1466.2,"sma_60":1608.2,"sma_120":1812.48},{"date":"2024-11-12","open":1251,"high":1270,"low":1219,"close":1222,"volume":1622424,"rsi_14":20.27,"sma_20":1447.05,"sma_60":1600.25,"sma_120":1803.79},{"date":"2024-11-13","open":1222,"high":1223,"low":1190,"close":1193,"volume":1311471,"rsi_14":19.16,"sma_20":1427.7,"sma_60":1591.47,"sma_120":1794.73},{"date":"2024-11-14","open":1188,"high":1240,"low":1188,"close":1202,"volume":893046,"rsi_14":22.68,"sma_20":1408.95,"sma_60":1583.13,"sma_120":1786.25},{"date":"2024-11-15","open":1190,"high":1234,"low":1166,"close":1231,"volume":986705,"rsi_14":23.54,"sma_20":1393.9,"sma_60":1574.4,"sma_120":1778.09},{"date":"2024-11-18","open":1215,"high":1258,"low":1212,"close":1230,"volume":823814,"rsi_14":24.59,"sma_20":1378.65,"sma_60":1565.73,"sma_120":1770.67},{"date":"2024-11-19","open":1229,"high":1232,"low":1207,"close":1218,"volume":630000,"rsi_14":24.31,"sma_20":1365.0,"sma_60":1556.83,"sma_120":1761.91},{"date":"2024-11-20","open":1214,"high":1221,"low":1200,"close":1205,"volume":468674,"rsi_14":20.37,"sma_20":1350.8,"sma_60":1546.73,"sma_120":1753.12},{"date":"2024-11-21","open":1196,"high":1209,"low":1188,"close":1200,"volume":432621,"rsi_14":21.27,"sma_20":1336.5,"sma_60":1536.97,"sma_120":1743.78},{"date":"2024-11-22","open":1200,"high":1227,"low":1198,"close":1200,"volume":336999,"rsi_14":15.04,"sma_20":1324.35,"sma_60":1527.58,"sma_120":1734.78},{"date":"2024-11-25","open":1202,"high":1255,"low":1202,"close":1253,"volume":968591,"rsi_14":22.03,"sma_20":1313.65,"sma_60":1519.08,"sma_120":1726.02},{"date":"2024-11-26","open":1253,"high":1270,"low":1250,"close":1261,"volume":462518,"rsi_14":27.89,"sma_20":1304.35,"sma_60":1511.08,"sma_120":1718.03},{"date":"2024-11-27","open":1250,"high":1263,"low":1221,"close":1230,"volume":681864,"rsi_14":30.75,"sma_20":1293.85,"sma_60":1502.75,"sma_120":1710.53},{"date":"2024-11-28","open":1230,"high":1236,"low":1220,"close":1229,"volume":266161,"rsi_14":30.65,"sma_20":1282.4,"sma_60":1494.85,"sma_120":1703.02},{"date":"2024-11-29","open":1229,"high":1230,"low":1192,"close":1200,"volume":593541,"rsi_14":37.79,"sma_20":1270.65,"sma_60":1486.98,"sma_120":1695.72},{"date":"2024-12-02","open":1202,"high":1212,"low":1170,"close":1170,"volume":525669,"rsi_14":39.6,"sma_20":1255.9,"sma_60":1478.55,"sma_120":1688.35},{"date":"2024-12-03","open":1154,"high":1188,"low":1150,"close":1173,"volume":790824,"rsi_14":45.54,"sma_20":1240.35,"sma_60":1469.45,"sma_120":1680.88},{"date":"2024-12-04","open":1130,"high":1173,"low":1130,"close":1139,"volume":888846,"rsi_14":37.35,"sma_20":1226.4,"sma_60":1459.85,"sma_120":1672.83},{"date":"2024-12-05","open":1140,"high":1153,"low":1111,"close":1115,"volume":982274,"rsi_14":26.23,"sma_20":1214.45,"sma_60":1451.27,"sma_120":1664.83},{"date":"2024-12-06","open":1099,"high":1118,"low":1062,"close":1108,"volume":1168186,"rsi_14":25.6,"sma_20":1202.15,"sma_60":1443.03,"sma_120":1656.56},{"date":"2024-12-09","open":1100,"high":1108,"low":1030,"close":1032,"volume":1329909,"rsi_14":20.38,"sma_20":1190.55,"sma_60":1434.2,"sma_120":1647.78},{"date":"2024-12-10","open":1030,"high":1120,"low":1030,"close":1117,"volume":945781,"rsi_14":38.6,"sma_20":1185.3,"sma_60":1426.63,"sma_120":1640.09},{"date":"2024-12-11","open":1117,"high":1192,"low":1104,"close":1183,"volume":982160,"rsi_14":48.1,"sma_20":1184.8,"sma_60":1420.28,"sma_120":1633.12},{"date":"2024-12-12","open":1201,"high":1221,"low":1181,"close":1190,"volume":753724,"rsi_14":48.9,"sma_20":1184.2,"sma_60":1412.97,"sma_120":1625.87},{"date":"2024-12-13","open":1190,"high":1227,"low":1190,"close":1225,"volume":581207,"rsi_14":46.79,"sma_20":1183.9,"sma_60":1406.05,"sma_120":1618.99},{"date":"2024-12-16","open":1269,"high":1290,"low":1233,"close":1234,"volume":1074301,"rsi_14":46.91,"sma_20":1184.1,"sma_60":1399.28,"sma_120":1612.11},{"date":"2024-12-17","open":1234,"high":1249,"low":1221,"close":1237,"volume":525270,"rsi_14":50.86,"sma_20":1185.05,"sma_60":1392.5,"sma_120":1605.38},{"date":"2024-12-18","open":1237,"high":1237,"low":1220,"close":1230,"volume":382734,"rsi_14":50.12,"sma_20":1186.3,"sma_60":1385.65,"sma_120":1598.79},{"date":"2024-12-19","open":1225,"high":1225,"low":1193,"close":1200,"volume":347277,"rsi_14":50.0,"sma_20":1186.3,"sma_60":1378.37,"sma_120":1592.04},{"date":"2024-12-20","open":1190,"high":1193,"low":1124,"close":1124,"volume":820187,"rsi_14":45.02,"sma_20":1182.5,"sma_60":1369.33,"sma_120":1584.7},{"date":"2024-12-23","open":1134,"high":1192,"low":1134,"close":1187,"volume":494400,"rsi_14":51.34,"sma_20":1179.2,"sma_60":1361.15,"sma_120":1577.97},{"date":"2024-12-24","open":1195,"high":1202,"low":1173,"close":1190,"volume":387311,"rsi_14":55.19,"sma_20":1175.65,"sma_60":1352.1,"sma_120":1571.36},{"date":"2024-12-26","open":1192,"high":1195,"low":1162,"close":1165,"volume":328693,"rsi_14":55.08,"sma_20":1172.4,"sma_60":1342.87,"sma_120":1564.32},{"date":"2024-12-27","open":1163,"high":1177,"low":1151,"close":1151,"volume":358863,"rsi_14":54.31,"sma_20":1168.5,"sma_60":1333.87,"sma_120":1557.47},{"date":"2024-12-30","open":1151,"high":1178,"low":1138,"close":1171,"volume":347063,"rsi_14":65.69,"sma_20":1167.05,"sma_60":1325.67,"sma_120":1550.72},{"date":"2025-01-02","open":1175,"high":1196,"low":1167,"close":1184,"volume":667963,"rsi_14":59.03,"sma_20":1167.75,"sma_60":1317.93,"sma_120":1543.84},{"date":"2025-01-03","open":1184,"high":1241,"low":1178,"close":1230,"volume":1226240,"rsi_14":56.7,"sma_20":1170.6,"sma_60":1310.68,"sma_120":1537.3},{"date":"2025-01-06","open":1230,"high":1247,"low":1222,"close":1240,"volume":741394,"rsi_14":57.06,"sma_20":1175.65,"sma_60":1303.77,"sma_120":1530.84},{"date":"2025-01-07","open":1259,"high":1259,"low":1223,"close":1233,"volume":736400,"rsi_14":51.23,"sma_20":1181.55,"sma_60":1297.35,"sma_120":1524.08},{"date":"2025-01-08","open":1221,"high":1255,"low":1216,"close":1246,"volume":506435,"rsi_14":51.82,"sma_20":1188.45,"sma_60":1291.28,"sma_120":1517.25},{"date":"2025-01-09","open":1264,"high":1264,"low":1233,"close":1237,"volume":558719,"rsi_14":50.0,"sma_20":1198.7,"sma_60":1285.15,"sma_120":1510.6},{"date":"2025-01-10","open":1229,"high":1256,"low":1229,"close":1247,"volume":549079,"rsi_14":52.51,"sma_20":1205.2,"sma_60":1279.18,"sma_120":1504.28},{"date":"2025-01-13","open":1260,"high":1261,"low":1200,"close":1233,"volume":655970,"rsi_14":55.11,"sma_20":1207.7,"sma_60":1273.4,"sma_120":1497.92},{"date":"2025-01-14","open":1233,"high":1255,"low":1228,"close":1241,"volume":383987,"rsi_14":72.94,"sma_20":1210.25,"sma_60":1267.8,"sma_120":1491.6},{"date":"2025-01-15","open":1242,"high":1256,"low":1219,"close":1230,"volume":514993,"rsi_14":60.59,"sma_20":1210.5,"sma_60":1262.77,"sma_120":1485.32},{"date":"2025-01-16","open":1234,"high":1294,"low":1230,"close":1282,"volume":1160678,"rsi_14":68.25,"sma_20":1212.9,"sma_60":1258.55,"sma_120":1479.74},{"date":"2025-01-17","open":1270,"high":1280,"low":1253,"close":1273,"volume":647442,"rsi_14":72.88,"sma_20":1214.7,"sma_60":1254.92,"sma_120":1474.27},{"date":"2025-01-20","open":1279,"high":1309,"low":1274,"close":1300,"volume":932263,"rsi_14":79.92,"sma_20":1218.2,"sma_60":1251.77,"sma_120":1469.39},{"date":"2025-01-21","open":1302,"high":1304,"low":1250,"close":1250,"volume":1036557,"rsi_14":64.16,"sma_20":1220.7,"sma_60":1247.83,"sma_120":1463.86},{"date":"2025-01-22","open":1271,"high":1350,"low":1233,"close":1256,"volume":1910052,"rsi_14":63.24,"sma_20":1227.3,"sma_60":1244.72,"sma_120":1458.62},{"date":"2025-01-23","open":1256,"high":1258,"low":1202,"close":1202,"volume":912295,"rsi_14":45.0,"sma_20":1228.05,"sma_60":1240.3,"sma_120":1453.46},{"date":"2025-01-24","open":1203,"high":1233,"low":1203,"close":1217,"volume":417852,"rsi_14":45.96,"sma_20":1229.4,"sma_60":1236.47,"sma_120":1448.33},{"date":"2025-01-31","open":1216,"high":1216,"low":1185,"close":1190,"volume":514363,"rsi_14":42.95,"sma_20":1230.65,"sma_60":1232.3,"sma_120":1442.79},{"date":"2025-02-03","open":1190,"high":1190,"low":1127,"close":1128,"volume":743996,"rsi_14":33.33,"sma_20":1229.5,"sma_60":1226.8,"sma_120":1436.97},{"date":"2025-02-04","open":1132,"high":1166,"low":1132,"close":1155,"volume":368117,"rsi_14":38.98,"sma_20":1228.7,"sma_60":1222.13,"sma_120":1431.16},{"date":"2025-02-05","open":1156,"high":1185,"low":1156,"close":1180,"volume":408265,"rsi_14":41.34,"sma_20":1228.5,"sma_60":1217.38,"sma_120":1425.36},{"date":"2025-02-06","open":1172,"high":1231,"low":1170,"close":1202,"volume":665019,"rsi_14":46.08,"sma_20":1227.1,"sma_60":1212.68,"sma_120":1420.21},{"date":"2025-02-07","open":1230,"high":1396,"low":1228,"close":1248,"volume":10059587,"rsi_14":50.81,"sma_20":1227.5,"sma_60":1209.85,"sma_120":1417.63},{"date":"2025-02-10","open":1250,"high":1260,"low":1218,"close":1257,"volume":1112248,"rsi_14":53.13,"sma_20":1228.7,"sma_60":1208.23,"sma_120":1414.55},{"date":"2025-02-11","open":1265,"high":1277,"low":1246,"close":1250,"volume":770340,"rsi_14":45.85,"sma_20":1228.9,"sma_60":1206.5,"sma_120":1411.07},{"date":"2025-02-12","open":1238,"high":1257,"low":1232,"close":1245,"volume":523621,"rsi_14":46.34,"sma_20":1229.3,"sma_60":1206.18,"sma_120":1407.19},{"date":"2025-02-13","open":1270,"high":1270,"low":1236,"close":1257,"volume":654793,"rsi_14":44.14,"sma_20":1229.8,"sma_60":1206.77,"sma_120":1403.51},{"date":"2025-02-14","open":1257,"high":1294,"low":1255,"close":1276,"volume":1212257,"rsi_14":53.87,"sma_20":1231.95,"sma_60":1208.15,"sma_120":1399.81},{"date":"2025-02-17","open":1273,"high":1305,"low":1266,"close":1296,"volume":915537,"rsi_14":55.71,"sma_20":1234.7,"sma_60":1209.72,"sma_120":1396.42},{"date":"2025-02-18","open":1300,"high":1310,"low":1290,"close":1296,"volume":744750,"rsi_14":65.88,"sma_20":1238.0,"sma_60":1210.8,"sma_120":1392.6},{"date":"2025-02-19","open":1297,"high":1335,"low":1296,"close":1314,"volume":1270728,"rsi_14":66.22,"sma_20":1239.6,"sma_60":1212.2,"sma_120":1388.97},{"date":"2025-02-20","open":1314,"high":1337,"low":1300,"close":1300,"volume":1093970,"rsi_14":69.23,"sma_20":1240.95,"sma_60":1213.57,"sma_120":1385.2},{"date":"2025-02-21","open":1284,"high":1307,"low":1280,"close":1297,"volume":470404,"rsi_14":87.22,"sma_20":1240.8,"sma_60":1215.1,"sma_120":1380.92},{"date":"2025-02-24","open":1297,"high":1317,"low":1281,"close":1300,"volume":542246,"rsi_14":85.71,"sma_20":1243.3,"sma_60":1216.77,"sma_120":1376.87},{"date":"2025-02-25","open":1297,"high":1305,"low":1284,"close":1291,"volume":483181,"rsi_14":79.68,"sma_20":1245.05,"sma_60":1218.28,"sma_120":1372.93},{"date":"2025-02-26","open":1292,"high":1312,"low":1283,"close":1309,"volume":659904,"rsi_14":79.23,"sma_20":1250.4,"sma_60":1219.22,"sma_120":1369.15},{"date":"2025-02-27","open":1309,"high":1351,"low":1288,"close":1290,"volume":1316682,"rsi_14":63.46,"sma_20":1254.05,"sma_60":1219.7,"sma_120":1365.39},{"date":"2025-02-28","open":1280,"high":1284,"low":1230,"close":1234,"volume":944321,"rsi_14":44.33,"sma_20":1256.25,"sma_60":1219.77,"sma_120":1361.26},{"date":"2025-03-04","open":1225,"high":1235,"low":1201,"close":1211,"volume":535415,"rsi_14":41.1,"sma_20":1260.4,"sma_60":1219.47,"sma_120":1357.16},{"date":"2025-03-05","open":1205,"high":1239,"low":1205,"close":1239,"volume":463247,"rsi_14":48.76,"sma_20":1264.6,"sma_60":1220.12,"sma_120":1353.55},{"date":"2025-03-06","open":1250,"high":1260,"low":1222,"close":1224,"volume":858647,"rsi_14":43.27,"sma_20":1266.8,"sma_60":1221.02,"sma_120":1349.78},{"date":"2025-03-07","open":1223,"high":1280,"low":1210,"close":1243,"volume":777667,"rsi_14":43.27,"sma_20":1268.85,"sma_60":1222.18,"sma_120":1345.82},{"date":"2025-03-10","open":1240,"high":1245,"low":1216,"close":1227,"volume":408734,"rsi_14":35.68,"sma_20":1267.8,"sma_60":1223.65,"sma_120":1341.75},{"date":"2025-03-11","open":1207,"high":1218,"low":1183,"close":1208,"volume":423725,"rsi_14":33.08,"sma_20":1265.35,"sma_60":1225.2,"sma_120":1338.23},{"date":"2025-03-12","open":1202,"high":1234,"low":1202,"close":1229,"volume":283752,"rsi_14":33.84,"sma_20":1264.3,"sma_60":1227.22,"sma_120":1335.12},{"date":"2025-03-13","open":1229,"high":1246,"low":1196,"close":1203,"volume":457218,"rsi_14":32.36,"sma_20":1262.2,"sma_60":1230.07,"sma_120":1332.13},{"date":"2025-03-14","open":1203,"high":1232,"low":1202,"close":1230,"volume":392194,"rsi_14":38.8,"sma_20":1260.85,"sma_60":1231.95,"sma_120":1329.29},{"date":"2025-03-17","open":1237,"high":1240,"low":1226,"close":1239,"volume":394447,"rsi_14":40.0,"sma_20":1259.0,"sma_60":1232.88,"sma_120":1326.58},{"date":"2025-03-18","open":1239,"high":1253,"low":1232,"close":1238,"volume":425916,"rsi_14":41.08,"sma_20":1256.1,"sma_60":1233.68,"sma_120":1323.33},{"date":"2025-03-19","open":1238,"high":1279,"low":1234,"close":1277,"volume":956581,"rsi_14":44.97,"sma_20":1255.15,"sma_60":1234.55,"sma_120":1320.3},{"date":"2025-03-20","open":1279,"high":1279,"low":1243,"close":1249,"volume":584564,"rsi_14":43.73,"sma_20":1251.9,"sma_60":1234.8,"sma_120":1317.04},{"date":"2025-03-21","open":1247,"high":1257,"low":1218,"close":1238,"volume":402746,"rsi_14":50.71,"sma_20":1248.8,"sma_60":1234.82,"sma_120":1313.66},{"date":"2025-03-24","open":1238,"high":1244,"low":1210,"close":1210,"volume":473525,"rsi_14":49.83,"sma_20":1244.45,"sma_60":1234.48,"sma_120":1310.07},{"date":"2025-03-25","open":1214,"high":1231,"low":1201,"close":1205,"volume":507662,"rsi_14":43.56,"sma_20":1239.7,"sma_60":1234.57,"sma_120":1306.47},{"date":"2025-03-26","open":1200,"high":1234,"low":1200,"close":1234,"volume":426695,"rsi_14":51.8,"sma_20":1236.85,"sma_60":1236.4,"sma_120":1302.87},{"date":"2025-03-27","open":1220,"high":1229,"low":1205,"close":1208,"volume":384834,"rsi_14":43.86,"sma_20":1231.8,"sma_60":1236.75,"sma_120":1298.95},{"date":"2025-03-28","open":1203,"high":1214,"low":1175,"close":1178,"volume":594763,"rsi_14":41.81,"sma_20":1226.2,"sma_60":1236.55,"sma_120":1294.33},{"date":"2025-03-31","open":1178,"high":1178,"low":1131,"close":1133,"volume":526222,"rsi_14":38.46,"sma_20":1221.15,"sma_60":1236.02,"sma_120":1289.44},{"date":"2025-04-01","open":1133,"high":1179,"low":1133,"close":1179,"volume":446134,"rsi_14":42.86,"sma_20":1219.55,"sma_60":1236.48,"sma_120":1285.17},{"date":"2025-04-02","open":1186,"high":1186,"low":1148,"close":1151,"volume":359125,"rsi_14":42.61,"sma_20":1215.15,"sma_60":1236.15,"sma_120":1280.91},{"date":"2025-04-03","open":1140,"high":1158,"low":1122,"close":1146,"volume":399374,"rsi_14":37.27,"sma_20":1211.25,"sma_60":1235.52,"sma_120":1276.72},{"date":"2025-04-04","open":1136,"high":1196,"low":1130,"close":1185,"volume":763184,"rsi_14":42.5,"sma_20":1208.35,"sma_60":1234.77,"sma_120":1272.72},{"date":"2025-04-07","open":1167,"high":1184,"low":1110,"close":1110,"volume":1021706,"rsi_14":35.25,"sma_20":1202.5,"sma_60":1232.6,"sma_120":1268.18},{"date":"2025-04-08","open":1129,"high":1140,"low":1097,"close":1100,"volume":729083,"rsi_14":28.15,"sma_20":1197.1,"sma_60":1230.38,"sma_120":1263.87},{"date":"2025-04-09","open":1080,"high":1129,"low":1061,"close":1097,"volume":575790,"rsi_14":30.0,"sma_20":1190.5,"sma_60":1227.9,"sma_120":1259.59},{"date":"2025-04-10","open":1146,"high":1165,"low":1127,"close":1160,"volume":701070,"rsi_14":40.97,"sma_20":1188.35,"sma_60":1226.62,"sma_120":1255.88},{"date":"2025-04-11","open":1152,"high":1415,"low":1141,"close":1281,"volume":22943603,"rsi_14":56.76,"sma_20":1190.9,"sma_60":1227.18,"sma_120":1253.18},{"date":"2025-04-14","open":1281,"high":1316,"low":1261,"close":1292,"volume":3987021,"rsi_14":58.19,"sma_20":1193.55,"sma_60":1228.17,"sma_120":1250.78},{"date":"2025-04-15","open":1307,"high":1341,"low":1288,"close":1324,"volume":3217365,"rsi_14":58.43,"sma_20":1197.85,"sma_60":1229.55,"sma_120":1248.67},{"date":"2025-04-16","open":1321,"high":1323,"low":1281,"close":1281,"volume":1695201,"rsi_14":56.62,"sma_20":1198.05,"sma_60":1230.4,"sma_120":1246.58},{"date":"2025-04-17","open":1300,"high":1458,"low":1300,"close":1339,"volume":20816904,"rsi_14":63.9,"sma_20":1202.55,"sma_60":1231.35,"sma_120":1244.95},{"date":"2025-04-18","open":1341,"high":1348,"low":1296,"close":1311,"volume":2500132,"rsi_14":65.84,"sma_20":1206.2,"sma_60":1231.98,"sma_120":1243.45},{"date":"2025-04-21","open":1312,"high":1420,"low":1300,"close":1323,"volume":7466209,"rsi_14":63.64,"sma_20":1211.85,"sma_60":1232.37,"sma_120":1242.07},{"date":"2025-04-22","open":1337,"high":1686,"low":1310,"close":1596,"volume":53179813,"rsi_14":78.78,"sma_20":1231.4,"sma_60":1238.13,"sma_120":1242.98},{"date":"2025-04-23","open":1551,"high":1558,"low":1446,"close":1446,"volume":14847369,"rsi_14":66.34,"sma_20":1242.0,"sma_60":1241.3,"sma_120":1243.01},{"date":"2025-04-24","open":1446,"high":1489,"low":1426,"close":1464,"volume":10694204,"rsi_14":65.55,"sma_20":1254.8,"sma_60":1245.67,"sma_120":1242.98},{"date":"2025-04-25","open":1459,"high":1493,"low":1425,"close":1439,"volume":7590592,"rsi_14":69.42,"sma_20":1267.85,"sma_60":1249.37,"sma_120":1242.92},{"date":"2025-04-28","open":1439,"high":1439,"low":1384,"close":1398,"volume":3373211,"rsi_14":66.97,"sma_20":1281.1,"sma_60":1252.83,"sma_120":1242.57},{"date":"2025-04-29","open":1394,"high":1407,"low":1364,"close":1387,"volume":1987104,"rsi_14":66.37,"sma_20":1291.5,"sma_60":1257.15,"sma_120":1241.97},{"date":"2025-04-30","open":1390,"high":1420,"low":1357,"close":1365,"volume":2048273,"rsi_14":62.13,"sma_20":1302.2,"sma_60":1260.65,"sma_120":1241.39},{"date":"2025-05-02","open":1355,"high":1387,"low":1326,"close":1349,"volume":2196360,"rsi_14":54.59,"sma_20":1312.35,"sma_60":1263.47,"sma_120":1240.42},{"date":"2025-05-07","open":1351,"high":1435,"low":1351,"close":1405,"volume":2469333,"rsi_14":57.2,"sma_20":1323.35,"sma_60":1266.85,"sma_120":1239.77},{"date":"2025-05-08","open":1405,"high":1435,"low":1392,"close":1435,"volume":2536890,"rsi_14":57.09,"sma_20":1339.6,"sma_60":1269.97,"sma_120":1239.91},{"date":"2025-05-09","open":1435,"high":1437,"low":1404,"close":1433,"volume":1650929,"rsi_14":60.24,"sma_20":1356.25,"sma_60":1272.9,"sma_120":1240.57},{"date":"2025-05-12","open":1447,"high":1474,"low":1436,"close":1451,"volume":3025471,"rsi_14":57.98,"sma_20":1373.95,"sma_60":1276.25,"sma_120":1241.38},{"date":"2025-05-13","open":1442,"high":1452,"low":1390,"close":1416,"volume":2376783,"rsi_14":57.4,"sma_20":1386.75,"sma_60":1279.1,"sma_120":1242.64},{"date":"2025-05-14","open":1453,"high":1529,"low":1445,"close":1488,"volume":17710712,"rsi_14":60.73,"sma_20":1397.1,"sma_60":1282.95,"sma_120":1244.86},{"date":"2025-05-15","open":1492,"high":1492,"low":1425,"close":1434,"volume":2957445,"rsi_14":35.27,"sma_20":1404.2,"sma_60":1285.58,"sma_120":1246.87},{"date":"2025-05-16","open":1434,"high":1483,"low":1416,"close":1470,"volume":3146153,"rsi_14":52.75,"sma_20":1411.5,"sma_60":1288.48,"sma_120":1249.1},{"date":"2025-05-19","open":1546,"high":1570,"low":1436,"close":1441,"volume":8243370,"rsi_14":47.43,"sma_20":1419.5,"sma_60":1290.9,"sma_120":1250.85},{"date":"2025-05-20","open":1428,"high":1436,"low":1400,"close":1420,"volume":2091249,"rsi_14":47.86,"sma_20":1423.55,"sma_60":1292.67,"sma_120":1252.43},{"date":"2025-05-21","open":1425,"high":1460,"low":1407,"close":1415,"volume":1648994,"rsi_14":52.09,"sma_20":1428.75,"sma_60":1294.58,"sma_120":1254.08},{"date":"2025-05-22","open":1400,"high":1421,"low":1383,"close":1394,"volume":1855152,"rsi_14":50.84,"sma_20":1432.3,"sma_60":1296.2,"sma_120":1255.65},{"date":"2025-05-23","open":1376,"high":1396,"low":1367,"close":1386,"volume":1204012,"rsi_14":52.61,"sma_20":1421.8,"sma_60":1297.63,"sma_120":1257.2},{"date":"2025-05-26","open":1386,"high":1415,"low":1367,"close":1408,"volume":1492636,"rsi_14":57.21,"sma_20":1419.9,"sma_60":1299.58,"sma_120":1258.93},{"date":"2025-05-27","open":1408,"high":1415,"low":1385,"close":1387,"volume":820489,"rsi_14":47.59,"sma_20":1416.05,"sma_60":1300.88,"sma_120":1260.05},{"date":"2025-05-28","open":1396,"high":1431,"low":1396,"close":1416,"volume":1423815,"rsi_14":47.45,"sma_20":1414.9,"sma_60":1302.98,"sma_120":1261.34},{"date":"2025-05-29","open":1417,"high":1434,"low":1406,"close":1411,"volume":1271491,"rsi_14":47.07,"sma_20":1415.55,"sma_60":1305.93,"sma_120":1262.85},{"date":"2025-05-30","open":1419,"high":1459,"low":1410,"close":1417,"volume":1854697,"rsi_14":45.33,"sma_20":1417.05,"sma_60":1309.37,"sma_120":1264.42},{"date":"2025-06-02","open":1423,"high":1546,"low":1418,"close":1451,"volume":7141761,"rsi_14":54.82,"sma_20":1421.35,"sma_60":1312.9,"sma_120":1266.51},{"date":"2025-06-04","open":1501,"high":1545,"low":1462,"close":1513,"volume":5437131,"rsi_14":53.54,"sma_20":1429.55,"sma_60":1317.72,"sma_120":1269.37},{"date":"2025-06-05","open":1518,"high":1529,"low":1502,"close":1510,"volume":2448147,"rsi_14":62.58,"sma_20":1434.8,"sma_60":1322.17,"sma_120":1272.17},{"date":"2025-06-09","open":1521,"high":1526,"low":1493,"close":1512,"volume":1839773,"rsi_14":57.84,"sma_20":1438.65,"sma_60":1326.92,"sma_120":1275.28},{"date":"2025-06-10","open":1521,"high":1522,"low":1481,"close":1487,"volume":1736922,"rsi_14":58.71,"sma_20":1441.35,"sma_60":1331.57,"sma_120":1278.38},{"date":"2025-06-11","open":1520,"high":1581,"low":1514,"close":1541,"volume":7270000,"rsi_14":70.37,"sma_20":1445.85,"sma_60":1336.77,"sma_120":1281.99},{"date":"2025-06-12","open":1543,"high":1564,"low":1524,"close":1546,"volume":3078593,"rsi_14":72.05,"sma_20":1452.35,"sma_60":1342.48,"sma_120":1286.28},{"date":"2025-06-13","open":1568,"high":1578,"low":1487,"close":1492,"volume":3969052,"rsi_14":64.85,"sma_20":1452.55,"sma_60":1346.85,"sma_120":1289.4},{"date":"2025-06-16","open":1492,"high":1541,"low":1461,"close":1535,"volume":3057948,"rsi_14":70.41,"sma_20":1457.6,"sma_60":1351.78,"sma_120":1292.33},{"date":"2025-06-17","open":1535,"high":1540,"low":1477,"close":1494,"volume":2767962,"rsi_14":61.2,"sma_20":1458.8,"sma_60":1356.05,"sma_120":1294.87},{"date":"2025-06-18","open":1488,"high":1488,"low":1450,"close":1469,"volume":1433849,"rsi_14":60.57,"sma_20":1460.2,"sma_60":1359.25,"sma_120":1296.9},{"date":"2025-06-19","open":1484,"high":1494,"low":1464,"close":1480,"volume":1282174,"rsi_14":58.65,"sma_20":1463.2,"sma_60":1363.1,"sma_120":1298.95},{"date":"2025-06-20","open":1482,"high":1518,"low":1466,"close":1518,"volume":1977454,"rsi_14":63.28,"sma_20":1468.35,"sma_60":1367.77,"sma_120":1301.29},{"date":"2025-06-23","open":1514,"high":1514,"low":1471,"close":1500,"volume":1903085,"rsi_14":60.0,"sma_20":1473.65,"sma_60":1372.6,"sma_120":1303.54},{"date":"2025-06-24","open":1513,"high":1541,"low":1509,"close":1535,"volume":2324307,"rsi_14":60.1,"sma_20":1481.1,"sma_60":1378.1,"sma_120":1306.33},{"date":"2025-06-25","open":1546,"high":1569,"low":1508,"close":1513,"volume":2893596,"rsi_14":50.0,"sma_20":1486.35,"sma_60":1382.75,"sma_120":1309.58},{"date":"2025-06-26","open":1513,"high":1532,"low":1490,"close":1495,"volume":1506878,"rsi_14":48.08,"sma_20":1491.75,"sma_60":1387.53,"sma_120":1312.14},{"date":"2025-06-27","open":1507,"high":1532,"low":1472,"close":1493,"volume":2284608,"rsi_14":47.57,"sma_20":1495.6,"sma_60":1392.78,"sma_120":1314.67},{"date":"2025-06-30","open":1493,"high":1504,"low":1454,"close":1464,"volume":1580264,"rsi_14":47.09,"sma_20":1498.25,"sma_60":1398.3,"sma_120":1317.16},{"date":"2025-07-01","open":1500,"high":1520,"low":1483,"close":1510,"volume":2600816,"rsi_14":45.99,"sma_20":1502.9,"sma_60":1403.82,"sma_120":1320.15},{"date":"2025-07-02","open":1545,"high":1545,"low":1488,"close":1509,"volume":2222458,"rsi_14":45.17,"sma_20":1505.8,"sma_60":1409.78,"sma_120":1322.97},{"date":"2025-07-03","open":1514,"high":1559,"low":1507,"close":1544,"volume":3702339,"rsi_14":57.14,"sma_20":1507.35,"sma_60":1416.42,"sma_120":1325.97},{"date":"2025-07-04","open":1558,"high":1572,"low":1502,"close":1509,"volume":2227772,"rsi_14":46.35,"sma_20":1507.3,"sma_60":1421.82,"sma_120":1328.29},{"date":"2025-07-07","open":1507,"high":1507,"low":1479,"close":1480,"volume":1269058,"rsi_14":47.97,"sma_20":1505.7,"sma_60":1427.98,"sma_120":1330.29},{"date":"2025-07-08","open":1481,"high":1495,"low":1473,"close":1490,"volume":1170365,"rsi_14":53.19,"sma_20":1505.85,"sma_60":1434.48,"sma_120":1332.43},{"date":"2025-07-09","open":1495,"high":1523,"low":1471,"close":1517,"volume":1482651,"rsi_14":55.36,"sma_20":1504.65,"sma_60":1441.48,"sma_120":1334.69},{"date":"2025-07-10","open":1517,"high":1885,"low":1517,"close":1700,"volume":114900815,"rsi_14":68.57,"sma_20":1512.35,"sma_60":1450.48,"sma_120":1338.55},{"date":"2025-07-11","open":1720,"high":1765,"low":1661,"close":1685,"volume":29435438,"rsi_14":68.99,"sma_20":1522.0,"sma_60":1457.22,"sma_120":1342.2},{"date":"2025-07-14","open":1683,"high":1684,"low":1622,"close":1672,"volume":7425162,"rsi_14":64.73,"sma_20":1528.85,"sma_60":1463.55,"sma_120":1345.86},{"date":"2025-07-15","open":1656,"high":1662,"low":1625,"close":1656,"volume":4286711,"rsi_14":65.58,"sma_20":1536.95,"sma_60":1469.08,"sma_120":1349.32},{"date":"2025-07-16","open":1659,"high":1660,"low":1607,"close":1616,"volume":4119424,"rsi_14":62.58,"sma_20":1544.3,"sma_60":1474.67,"sma_120":1352.53},{"date":"2025-07-17","open":1621,"high":1621,"low":1571,"close":1596,"volume":3984706,"rsi_14":60.32,"sma_20":1550.1,"sma_60":1478.95,"sma_120":1355.15},{"date":"2025-07-18","open":1597,"high":1616,"low":1574,"close":1596,"volume":2404518,"rsi_14":64.04,"sma_20":1554.0,"sma_60":1483.7,"sma_120":1357.84},{"date":"2025-07-21","open":1583,"high":1633,"low":1583,"close":1612,"volume":3408975,"rsi_14":61.59,"sma_20":1559.6,"sma_60":1488.52,"sma_120":1360.44},{"date":"2025-07-22","open":1613,"high":1619,"low":1570,"close":1573,"volume":2201623,"rsi_14":56.69,"sma_20":1561.5,"sma_60":1488.13,"sma_120":1363.13},{"date":"2025-07-23","open":1578,"high":1591,"low":1545,"close":1591,"volume":1887765,"rsi_14":55.1,"sma_20":1565.4,"sma_60":1490.55,"sma_120":1365.92},{"date":"2025-07-24","open":1599,"high":1599,"low":1565,"close":1565,"volume":1444841,"rsi_14":56.19,"sma_20":1568.9,"sma_60":1492.23,"sma_120":1368.95},{"date":"2025-07-25","open":1566,"high":1574,"low":1550,"close":1563,"volume":946742,"rsi_14":59.76,"sma_20":1572.4,"sma_60":1494.3,"sma_120":1371.83},{"date":"2025-07-28","open":1563,"high":1582,"low":1545,"close":1569,"volume":1373900,"rsi_14":59.38,"sma_20":1577.65,"sma_60":1497.15,"sma_120":1374.99},{"date":"2025-07-29","open":1569,"high":1577,"low":1530,"close":1531,"volume":1319601,"rsi_14":51.62,"sma_20":1578.7,"sma_60":1499.55,"sma_120":1378.35},{"date":"2025-07-30","open":1527,"high":1558,"low":1524,"close":1530,"volume":1179766,"rsi_14":16.0,"sma_20":1579.75,"sma_60":1502.3,"sma_120":1381.47},{"date":"2025-07-31","open":1534,"high":1551,"low":1529,"close":1531,"volume":934909,"rsi_14":17.37,"sma_20":1579.1,"sma_60":1505.33,"sma_120":1384.4},{"date":"2025-08-01","open":1528,"high":1528,"low":1464,"close":1466,"volume":1649456,"rsi_14":14.24,"sma_20":1576.95,"sma_60":1506.35,"sma_120":1386.6},{"date":"2025-08-04","open":1466,"high":1474,"low":1415,"close":1448,"volume":1260791,"rsi_14":14.14,"sma_20":1575.35,"sma_60":1506.57,"sma_120":1388.27},{"date":"2025-08-05","open":1454,"high":1493,"low":1454,"close":1470,"volume":859513,"rsi_14":23.16,"sma_20":1574.35,"sma_60":1507.18,"sma_120":1390.04},{"date":"2025-08-06","open":1470,"high":1513,"low":1463,"close":1510,"volume":818486,"rsi_14":35.27,"sma_20":1574.0,"sma_60":1508.17,"sma_120":1392.21},{"date":"2025-08-07","open":1512,"high":1620,"low":1493,"close":1538,"volume":9937654,"rsi_14":40.94,"sma_20":1565.9,"sma_60":1510.2,"sma_120":1394.65},{"date":"2025-08-08","open":1552,"high":1553,"low":1518,"close":1522,"volume":1274565,"rsi_14":35.94,"sma_20":1557.75,"sma_60":1510.77,"sma_120":1396.86},{"date":"2025-08-11","open":1530,"high":1550,"low":1492,"close":1542,"volume":1230575,"rsi_14":44.85,"sma_20":1551.25,"sma_60":1512.57,"sma_120":1399.08},{"date":"2025-08-12","open":1561,"high":1775,"low":1545,"close":1661,"volume":51196917,"rsi_14":58.71,"sma_20":1551.5,"sma_60":1515.75,"sma_120":1402.12},{"date":"2025-08-13","open":1666,"high":1685,"low":1620,"close":1631,"volume":9301457,"rsi_14":58.13,"sma_20":1552.25,"sma_60":1518.92,"sma_120":1404.91},{"date":"2025-08-14","open":1635,"high":1656,"low":1607,"close":1610,"volume":3252332,"rsi_14":55.53,"sma_20":1552.95,"sma_60":1522.08,"sma_120":1407.38},{"date":"2025-08-18","open":1604,"high":1625,"low":1588,"close":1600,"volume":1918368,"rsi_14":53.61,"sma_20":1553.15,"sma_60":1525.17,"sma_120":1409.88},{"date":"2025-08-19","open":1620,"high":1631,"low":1566,"close":1577,"volume":2724379,"rsi_14":55.56,"sma_20":1551.4,"sma_60":1528.22,"sma_120":1412.21},{"date":"2025-08-20","open":1557,"high":1630,"low":1526,"close":1537,"volume":2901349,"rsi_14":50.77,"sma_20":1549.6,"sma_60":1530.73,"sma_120":1414.18},{"date":"2025-08-21","open":1537,"high":1554,"low":1520,"close":1522,"volume":1445065,"rsi_14":49.04,"sma_20":1546.15,"sma_60":1532.63,"sma_120":1416.11},{"date":"2025-08-22","open":1522,"high":1559,"low":1522,"close":1528,"volume":1331303,"rsi_14":57.6,"sma_20":1544.3,"sma_60":1534.98,"sma_120":1417.93},{"date":"2025-08-25","open":1543,"high":1595,"low":1540,"close":1581,"volume":1993981,"rsi_14":65.01,"sma_20":1545.2,"sma_60":1537.73,"sma_120":1420.36},{"date":"2025-08-26","open":1582,"high":1603,"low":1567,"close":1583,"volume":1418814,"rsi_14":63.36,"sma_20":1545.9,"sma_60":1540.6,"sma_120":1423.27},{"date":"2025-08-27","open":1590,"high":1607,"low":1573,"close":1600,"volume":1433875,"rsi_14":61.25,"sma_20":1549.35,"sma_60":1543.65,"sma_120":1426.51},{"date":"2025-08-28","open":1600,"high":1629,"low":1581,"close":1581,"volume":1780004,"rsi_14":55.5,"sma_20":1551.9,"sma_60":1545.82,"sma_120":1429.36},{"date":"2025-08-29","open":1587,"high":1607,"low":1561,"close":1561,"volume":1055636,"rsi_14":54.94,"sma_20":1553.4,"sma_60":1546.62,"sma_120":1432.17},{"date":"2025-09-01","open":1555,"high":1564,"low":1515,"close":1529,"volume":1268819,"rsi_14":48.4,"sma_20":1556.55,"sma_60":1546.93,"sma_120":1434.55},{"date":"2025-09-02","open":1530,"high":1559,"low":1526,"close":1555,"volume":926936,"rsi_14":33.12,"sma_20":1561.9,"sma_60":1547.65,"sma_120":1437.28},{"date":"2025-09-03","open":1562,"high":1569,"low":1540,"close":1551,"volume":1084880,"rsi_14":36.11,"sma_20":1565.95,"sma_60":1548.72,"sma_120":1440.14},{"date":"2025-09-04","open":1551,"high":1612,"low":1551,"close":1590,"volume":1697224,"rsi_14":46.73,"sma_20":1569.95,"sma_60":1549.53,"sma_120":1443.15},{"date":"2025-09-05","open":1605,"high":1606,"low":1585,"close":1590,"volume":907039,"rsi_14":48.31,"sma_20":1572.55,"sma_60":1550.27,"sma_120":1446.38},{"date":"2025-09-08","open":1592,"high":1675,"low":1592,"close":1650,"volume":4334903,"rsi_14":60.96,"sma_20":1578.95,"sma_60":1552.9,"sma_120":1449.88},{"date":"2025-09-09","open":1656,"high":1658,"low":1635,"close":1658,"volume":2459733,"rsi_14":70.1,"sma_20":1584.75,"sma_60":1554.95,"sma_120":1453.37},{"date":"2025-09-10","open":1655,"high":1693,"low":1645,"close":1679,"volume":2849285,"rsi_14":75.57,"sma_20":1585.65,"sma_60":1558.03,"sma_120":1457.04},{"date":"2025-09-11","open":1682,"high":1697,"low":1624,"close":1654,"volume":6341333,"rsi_14":69.33,"sma_20":1586.8,"sma_60":1561.12,"sma_120":1460.18},{"date":"2025-09-12","open":1689,"high":1764,"low":1661,"close":1674,"volume":7920576,"rsi_14":65.87,"sma_20":1590.0,"sma_60":1564.35,"sma_120":1463.72},{"date":"2025-09-15","open":1687,"high":1756,"low":1674,"close":1739,"volume":9039657,"rsi_14":71.91,"sma_20":1596.95,"sma_60":1568.03,"sma_120":1467.9},{"date":"2025-09-16","open":1760,"high":1760,"low":1700,"close":1700,"volume":3545732,"rsi_14":63.23,"sma_20":1603.1,"sma_60":1571.37,"sma_120":1471.98},{"date":"2025-09-17","open":1736,"high":1865,"low":1730,"close":1778,"volume":32505933,"rsi_14":72.54,"sma_20":1615.15,"sma_60":1575.42,"sma_120":1476.76},{"date":"2025-09-18","open":1786,"high":1837,"low":1755,"close":1789,"volume":7199478,"rsi_14":76.64,"sma_20":1628.5,"sma_60":1580.02,"sma_120":1481.38},{"date":"2025-09-19","open":1805,"high":1805,"low":1747,"close":1773,"volume":3677907,"rsi_14":79.61,"sma_20":1640.75,"sma_60":1584.65,"sma_120":1486.09},{"date":"2025-09-22","open":1776,"high":1809,"low":1766,"close":1808,"volume":4128872,"rsi_14":80.05,"sma_20":1652.1,"sma_60":1589.9,"sma_120":1491.34},{"date":"2025-09-23","open":1821,"high":1985,"low":1815,"close":1852,"volume":21361347,"rsi_14":82.65,"sma_20":1665.55,"sma_60":1596.37,"sma_120":1497.33},{"date":"2025-09-24","open":1856,"high":1867,"low":1815,"close":1837,"volume":3814234,"rsi_14":78.26,"sma_20":1677.4,"sma_60":1601.82,"sma_120":1502.82},{"date":"2025-09-25","open":1837,"high":1838,"low":1789,"close":1793,"volume":3050571,"rsi_14":71.1,"sma_20":1688.0,"sma_60":1606.55,"sma_120":1508.17},{"date":"2025-09-26","open":1795,"high":1799,"low":1710,"close":1744,"volume":3057340,"rsi_14":60.0,"sma_20":1697.15,"sma_60":1609.88,"sma_120":1513.15},{"date":"2025-09-29","open":1747,"high":1759,"low":1734,"close":1742,"volume":1852043,"rsi_14":59.05,"sma_20":1707.8,"sma_60":1613.77,"sma_120":1517.79},{"date":"2025-09-30","open":1744,"high":1758,"low":1714,"close":1718,"volume":1626422,"rsi_14":54.18,"sma_20":1715.95,"sma_60":1617.73,"sma_120":1522.86},{"date":"2025-10-01","open":1722,"high":1749,"low":1701,"close":1730,"volume":1484030,"rsi_14":58.37,"sma_20":1724.9,"sma_60":1621.73,"sma_120":1528.11},{"date":"2025-10-02","open":1736,"high":1840,"low":1736,"close":1789,"volume":4906700,"rsi_14":61.66,"sma_20":1734.85,"sma_60":1626.27,"sma_120":1533.88},{"date":"2025-10-10","open":1812,"high":1862,"low":1797,"close":1845,"volume":3980208,"rsi_14":60.95,"sma_20":1747.6,"sma_60":1628.68,"sma_120":1539.58},{"date":"2025-10-13","open":1793,"high":1809,"low":1771,"close":1785,"volume":2458861,"rsi_14":58.42,"sma_20":1754.35,"sma_60":1630.35,"sma_120":1543.78},{"date":"2025-10-14","open":1810,"high":1840,"low":1713,"close":1737,"volume":3171162,"rsi_14":45.68,"sma_20":1758.3,"sma_60":1631.43,"sma_120":1547.49},{"date":"2025-10-15","open":1737,"high":1813,"low":1737,"close":1810,"volume":2517433,"rsi_14":51.96,"sma_20":1764.85,"sma_60":1634.0,"sma_120":1551.54},{"date":"2025-10-16","open":1810,"high":1854,"low":1799,"close":1835,"volume":2692512,"rsi_14":55.68,"sma_20":1773.9,"sma_60":1637.65,"sma_120":1556.16},{"date":"2025-10-17","open":1820,"high":1835,"low":1786,"close":1787,"volume":2168301,"rsi_14":48.12,"sma_20":1779.55,"sma_60":1640.83,"sma_120":1559.89},{"date":"2025-10-20","open":1794,"high":1880,"low":1794,"close":1859,"volume":4687303,"rsi_14":50.6,"sma_20":1785.55,"sma_60":1645.22,"sma_120":1564.46},{"date":"2025-10-21","open":1866,"high":1867,"low":1736,"close":1742,"volume":6063942,"rsi_14":43.11,"sma_20":1787.65,"sma_60":1647.38,"sma_120":1567.95},{"date":"2025-10-22","open":1745,"high":1750,"low":1707,"close":1728,"volume":2564984,"rsi_14":45.07,"sma_20":1785.15,"sma_60":1649.97,"sma_120":1569.05},{"date":"2025-10-23","open":1721,"high":1758,"low":1692,"close":1740,"volume":2020942,"rsi_14":49.68,"sma_20":1782.7,"sma_60":1652.45,"sma_120":1571.5},{"date":"2025-10-24","open":1745,"high":1928,"low":1745,"close":1892,"volume":21470040,"rsi_14":59.72,"sma_20":1788.65,"sma_60":1657.9,"sma_120":1575.07},{"date":"2025-10-27","open":1930,"high":1965,"low":1881,"close":1951,"volume":8490443,"rsi_14":64.44,"sma_20":1795.8,"sma_60":1664.37,"sma_120":1579.33},{"date":"2025-10-28","open":1963,"high":2030,"low":1934,"close":2030,"volume":8828000,"rsi_14":67.16,"sma_20":1804.7,"sma_60":1672.05,"sma_120":1584.6},{"date":"2025-10-29","open":2075,"high":2080,"low":1930,"close":1962,"volume":7713286,"rsi_14":59.8,"sma_20":1810.95,"sma_60":1679.23,"sma_120":1589.39},{"date":"2025-10-30","open":1967,"high":1973,"low":1820,"close":1910,"volume":3804487,"rsi_14":53.7,"sma_20":1816.8,"sma_60":1685.57,"sma_120":1593.93},{"date":"2025-10-31","open":1910,"high":1910,"low":1843,"close":1848,"volume":2927269,"rsi_14":53.58,"sma_20":1822.0,"sma_60":1690.85,"sma_120":1598.09},{"date":"2025-11-03","open":1852,"high":2035,"low":1852,"close":2015,"volume":8259756,"rsi_14":63.9,"sma_20":1835.65,"sma_60":1700.0,"sma_120":1603.17},{"date":"2025-11-04","open":2020,"high":2045,"low":1968,"close":1984,"volume":4035564,"rsi_14":59.08,"sma_20":1848.95,"sma_60":1708.93,"sma_120":1607.75},{"date":"2025-11-05","open":1951,"high":1960,"low":1806,"close":1881,"volume":3798318,"rsi_14":52.22,"sma_20":1856.5,"sma_60":1715.78,"sma_120":1611.48},{"date":"2025-11-06","open":1918,"high":1970,"low":1836,"close":1843,"volume":2925902,"rsi_14":52.73,"sma_20":1859.2,"sma_60":1721.33,"sma_120":1614.75},{"date":"2025-11-07","open":1801,"high":1847,"low":1741,"close":1776,"volume":2885969,"rsi_14":45.94,"sma_20":1855.75,"sma_60":1725.3,"sma_120":1617.75},{"date":"2025-11-10","open":1790,"high":1807,"low":1756,"close":1795,"volume":1216085,"rsi_14":52.87,"sma_20":1856.25,"sma_60":1729.85,"sma_120":1620.31},{"date":"2025-11-11","open":1800,"high":1931,"low":1795,"close":1812,"volume":3283755,"rsi_14":54.54,"sma_20":1860.0,"sma_60":1734.35,"sma_120":1623.46},{"date":"2025-11-12","open":1812,"high":1822,"low":1733,"close":1766,"volume":3289515,"rsi_14":51.35,"sma_20":1857.8,"sma_60":1736.1,"sma_120":1625.92},{"date":"2025-11-13","open":1766,"high":1774,"low":1710,"close":1720,"volume":3031833,"rsi_14":39.93,"sma_20":1852.05,"sma_60":1737.58,"sma_120":1628.25},{"date":"2025-11-14","open":1700,"high":1700,"low":1620,"close":1625,"volume":3568953,"rsi_14":31.69,"sma_20":1843.95,"sma_60":1737.83,"sma_120":1629.96},{"date":"2025-11-17","open":1666,"high":1666,"low":1600,"close":1626,"volume":1935462,"rsi_14":25.12,"sma_20":1832.3,"sma_60":1738.27,"sma_120":1631.72},{"date":"2025-11-18","open":1618,"high":1624,"low":1540,"close":1540,"volume":2277875,"rsi_14":24.58,"sma_20":1822.2,"sma_60":1737.65,"sma_120":1632.93},{"date":"2025-11-19","open":1541,"high":1554,"low":1470,"close":1515,"volume":1939324,"rsi_14":25.4,"sma_20":1811.55,"sma_60":1737.28,"sma_120":1634.01},{"date":"2025-11-20","open":1534,"high":1591,"low":1534,"close":1578,"volume":1412379,"rsi_14":33.21,"sma_20":1803.45,"sma_60":1738.22,"sma_120":1635.42},{"date":"2025-11-21","open":1541,"high":1560,"low":1503,"close":1507,"volume":1336792,"rsi_14":14.12,"sma_20":1784.2,"sma_60":1737.87,"sma_120":1636.42},{"date":"2025-11-24","open":1520,"high":1528,"low":1499,"close":1501,"volume":902056,"rsi_14":14.64,"sma_20":1761.7,"sma_60":1736.53,"sma_120":1637.13},{"date":"2025-11-25","open":1516,"high":1546,"low":1494,"close":1510,"volume":906520,"rsi_14":18.51,"sma_20":1735.7,"sma_60":1735.32,"sma_120":1637.96},{"date":"2025-11-26","open":1533,"high":1564,"low":1511,"close":1557,"volume":1071583,"rsi_14":26.09,"sma_20":1715.45,"sma_60":1734.6,"sma_120":1639.12},{"date":"2025-11-27","open":1562,"high":1636,"low":1562,"close":1604,"volume":2226311,"rsi_14":35.12,"sma_20":1700.15,"sma_60":1734.98,"sma_120":1640.4},{"date":"2025-11-28","open":1620,"high":1621,"low":1588,"close":1618,"volume":1065157,"rsi_14":34.55,"sma_20":1688.65,"sma_60":1735.93,"sma_120":1641.28},{"date":"2025-12-01","open":1624,"high":1639,"low":1601,"close":1607,"volume":1035787,"rsi_14":31.92,"sma_20":1668.25,"sma_60":1737.23,"sma_120":1642.08},{"date":"2025-12-02","open":1607,"high":1624,"low":1599,"close":1607,"volume":803391,"rsi_14":34.74,"sma_20":1649.4,"sma_60":1738.1,"sma_120":1642.88},{"date":"2025-12-03","open":1620,"high":1630,"low":1601,"close":1622,"volume":831962,"rsi_14":40.0,"sma_20":1636.45,"sma_60":1739.28,"sma_120":1644.0},{"date":"2025-12-04","open":1622,"high":1622,"low":1599,"close":1603,"volume":767974,"rsi_14":47.34,"sma_20":1624.45,"sma_60":1739.5,"sma_120":1644.52},{"date":"2025-12-05","open":1603,"high":1642,"low":1599,"close":1626,"volume":905415,"rsi_14":50.0,"sma_20":1616.95,"sma_60":1740.1,"sma_120":1645.18},{"date":"2025-12-08","open":1626,"high":1640,"low":1610,"close":1623,"volume":655922,"rsi_14":61.76,"sma_20":1608.35,"sma_60":1739.65,"sma_120":1646.28},{"date":"2025-12-09","open":1630,"high":1634,"low":1605,"close":1625,"volume":749994,"rsi_14":66.67,"sma_20":1599.0,"sma_60":1739.1,"sma_120":1647.03},{"date":"2025-12-10","open":1620,"high":1642,"low":1612,"close":1612,"volume":860675,"rsi_14":56.07,"sma_20":1591.3,"sma_60":1737.98,"sma_120":1648.01},{"date":"2025-12-11","open":1613,"high":1629,"low":1606,"close":1613,"volume":579680,"rsi_14":75.24,"sma_20":1585.95,"sma_60":1737.3,"sma_120":1649.21},{"date":"2025-12-12","open":1614,"high":1640,"low":1612,"close":1623,"volume":1079210,"rsi_14":78.5,"sma_20":1585.85,"sma_60":1736.45,"sma_120":1650.4},{"date":"2025-12-15","open":1619,"high":1638,"low":1584,"close":1609,"volume":786446,"rsi_14":72.6,"sma_20":1585.0,"sma_60":1734.28,"sma_120":1651.16},{"date":"2025-12-16","open":1610,"high":1618,"low":1542,"close":1546,"volume":1613050,"rsi_14":47.66,"sma_20":1585.3,"sma_60":1731.72,"sma_120":1651.54},{"date":"2025-12-17","open":1575,"high":1585,"low":1551,"close":1585,"volume":706338,"rsi_14":45.81,"sma_20":1588.8,"sma_60":1728.5,"sma_120":1651.96},{"date":"2025-12-18","open":1580,"high":1580,"low":1540,"close":1545,"volume":606982,"rsi_14":35.57,"sma_20":1587.15,"sma_60":1724.43,"sma_120":1652.22},{"date":"2025-12-19","open":1562,"high":1579,"low":1545,"close":1574,"volume":597773,"rsi_14":43.91,"sma_20":1590.5,"sma_60":1721.12,"sma_120":1652.88},{"date":"2025-12-22","open":1578,"high":1640,"low":1578,"close":1616,"volume":1280082,"rsi_14":51.44,"sma_20":1596.25,"sma_60":1717.92,"sma_120":1653.91},{"date":"2025-12-23","open":1625,"high":1650,"low":1590,"close":1592,"volume":1147112,"rsi_14":45.34,"sma_20":1600.35,"sma_60":1713.58,"sma_120":1654.97},{"date":"2025-12-24","open":1593,"high":1594,"low":1562,"close":1567,"volume":669654,"rsi_14":44.51,"sma_20":1600.85,"sma_60":1709.08,"sma_120":1655.45},{"date":"2025-12-26","open":1569,"high":1585,"low":1564,"close":1569,"volume":762655,"rsi_14":40.72,"sma_20":1599.1,"sma_60":1705.35,"sma_120":1655.95},{"date":"2025-12-29","open":1589,"high":1618,"low":1572,"close":1613,"volume":999436,"rsi_14":48.56,"sma_20":1598.85,"sma_60":1703.17,"sma_120":1656.53},{"date":"2025-12-30","open":1613,"high":1617,"low":1588,"close":1589,"volume":624089,"rsi_14":45.14,"sma_20":1597.95,"sma_60":1700.62,"sma_120":1657.19},{"date":"2026-01-02","open":1589,"high":1628,"low":1572,"close":1621,"volume":1087111,"rsi_14":51.16,"sma_20":1598.65,"sma_60":1699.0,"sma_120":1658.37},{"date":"2026-01-05","open":1652,"high":1760,"low":1650,"close":1666,"volume":5267831,"rsi_14":56.12,"sma_20":1600.85,"sma_60":1697.93,"sma_120":1659.83},{"date":"2026-01-06","open":1674,"high":1685,"low":1631,"close":1663,"volume":1864422,"rsi_14":54.69,"sma_20":1603.85,"sma_60":1695.83,"sma_120":1661.05},{"date":"2026-01-07","open":1666,"high":1680,"low":1605,"close":1619,"volume":1655503,"rsi_14":51.1,"sma_20":1603.5,"sma_60":1692.07,"sma_120":1660.38},{"date":"2026-01-08","open":1620,"high":1628,"low":1558,"close":1558,"volume":1637313,"rsi_14":51.32,"sma_20":1600.25,"sma_60":1688.28,"sma_120":1659.32},{"date":"2026-01-09","open":1558,"high":1562,"low":1529,"close":1533,"volume":1454650,"rsi_14":44.09,"sma_20":1595.65,"sma_60":1684.88,"sma_120":1658.16},{"date":"2026-01-12","open":1534,"high":1568,"low":1534,"close":1560,"volume":1322351,"rsi_14":51.76,"sma_20":1593.05,"sma_60":1680.72,"sma_120":1657.36},{"date":"2026-01-13","open":1560,"high":1580,"low":1527,"close":1577,"volume":1519640,"rsi_14":50.36,"sma_20":1591.25,"sma_60":1676.42,"sma_120":1657.03},{"date":"2026-01-14","open":1570,"high":1714,"low":1570,"close":1662,"volume":10428197,"rsi_14":55.02,"sma_20":1593.2,"sma_60":1674.33,"sma_120":1657.58},{"date":"2026-01-15","open":1663,"high":1667,"low":1608,"close":1617,"volume":3092118,"rsi_14":52.61,"sma_20":1593.6,"sma_60":1670.3,"sma_120":1657.76},{"date":"2026-01-16","open":1620,"high":1635,"low":1557,"close":1570,"volume":2910739,"rsi_14":50.3,"sma_20":1594.8,"sma_60":1667.43,"sma_120":1657.41},{"date":"2026-01-19","open":1570,"high":1597,"low":1558,"close":1597,"volume":1960602,"rsi_14":48.34,"sma_20":1596.65,"sma_60":1662.42,"sma_120":1657.61},{"date":"2026-01-20","open":1594,"high":1665,"low":1560,"close":1648,"volume":3604952,"rsi_14":55.8,"sma_20":1600.35,"sma_60":1658.35,"sma_120":1658.08},{"date":"2026-01-21","open":1634,"high":1676,"low":1561,"close":1614,"volume":3424163,"rsi_14":49.32,"sma_20":1600.25,"sma_60":1652.73,"sma_120":1658.49},{"date":"2026-01-22","open":1630,"high":1709,"low":1630,"close":1650,"volume":3104736,"rsi_14":48.41,"sma_20":1603.15,"sma_60":1646.4,"sma_120":1659.22},{"date":"2026-01-23","open":1656,"high":1717,"low":1656,"close":1680,"volume":3536356,"rsi_14":51.61,"sma_20":1608.8,"sma_60":1641.7,"sma_120":1660.14},{"date":"2026-01-26","open":1681,"high":1716,"low":1676,"close":1709,"volume":2717994,"rsi_14":58.75,"sma_20":1615.8,"sma_60":1638.35,"sma_120":1661.62},{"date":"2026-01-27","open":1712,"high":1790,"low":1662,"close":1703,"volume":4378681,"rsi_14":65.8,"sma_20":1620.3,"sma_60":1635.93,"sma_120":1663.07},{"date":"2026-01-28","open":1707,"high":1734,"low":1696,"close":1710,"volume":2388003,"rsi_14":70.07,"sma_20":1626.35,"sma_60":1630.85,"sma_120":1664.56},{"date":"2026-01-29","open":1720,"high":1919,"low":1715,"close":1810,"volume":20926633,"rsi_14":74.32,"sma_20":1635.8,"sma_60":1627.95,"sma_120":1667.42},{"date":"2026-01-30","open":1855,"high":1869,"low":1770,"close":1780,"volume":6075968,"rsi_14":69.26,"sma_20":1641.5,"sma_60":1626.27,"sma_120":1670.19},{"date":"2026-02-02","open":1779,"high":1859,"low":1736,"close":1752,"volume":4962609,"rsi_14":59.57,"sma_20":1645.95,"sma_60":1624.75,"sma_120":1672.54},{"date":"2026-02-03","open":1780,"high":1847,"low":1766,"close":1839,"volume":3289755,"rsi_14":71.68,"sma_20":1656.95,"sma_60":1625.8,"sma_120":1675.28},{"date":"2026-02-04","open":1839,"high":2010,"low":1809,"close":1959,"volume":23603465,"rsi_14":83.25,"sma_20":1677.0,"sma_60":1632.28,"sma_120":1678.79},{"date":"2026-02-05","open":1965,"high":2170,"low":1910,"close":2105,"volume":34036759,"rsi_14":86.59,"sma_20":1705.6,"sma_60":1637.45,"sma_120":1683.65},{"date":"2026-02-06","open":2105,"high":2245,"low":1970,"close":2205,"volume":34653386,"rsi_14":87.81,"sma_20":1737.85,"sma_60":1644.0,"sma_120":1689.17},{"date":"2026-02-09","open":2270,"high":2575,"low":2265,"close":2420,"volume":59899767,"rsi_14":89.88,"sma_20":1780.0,"sma_60":1654.9,"sma_120":1695.5},{"date":"2026-02-10","open":2460,"high":2570,"low":2350,"close":2430,"volume":23196975,"rsi_14":93.22,"sma_20":1818.4,"sma_60":1666.73,"sma_120":1702.16},{"date":"2026-02-11","open":2435,"high":2455,"low":2380,"close":2455,"volume":4318065,"rsi_14":93.14,"sma_20":1860.3,"sma_60":1680.57,"sma_120":1709.2},{"date":"2026-02-12","open":2495,"high":2500,"low":2435,"close":2455,"volume":4285249,"rsi_14":92.91,"sma_20":1904.55,"sma_60":1694.38,"sma_120":1716.33},{"date":"2026-02-13","open":2390,"high":2390,"low":2320,"close":2320,"volume":3560645,"rsi_14":80.28,"sma_20":1942.05,"sma_60":1707.38,"sma_120":1722.52},{"date":"2026-02-19","open":23700,"high":25000,"low":22500,"close":23550,"volume":1268575,"rsi_14":81.41,"sma_20":1979.95,"sma_60":1721.38,"sma_120":1729.33},{"date":"2026-02-20","open":23550,"high":26300,"low":22600,"close":23200,"volume":3220033,"rsi_14":78.61,"sma_20":2013.55,"sma_60":1733.75,"sma_120":1735.98},{"date":"2026-02-23","open":22350,"high":23550,"low":20700,"close":20900,"volume":1563115,"rsi_14":61.71,"sma_20":2037.35,"sma_60":1743.47,"sma_120":1740.67},{"date":"2026-02-24","open":21000,"high":22250,"low":20450,"close":21450,"volume":1066798,"rsi_14":64.95,"sma_20":2062.1,"sma_60":1754.2,"sma_120":1745.37},{"date":"2026-02-25","open":21800,"high":21800,"low":20650,"close":20850,"volume":969924,"rsi_14":63.29,"sma_20":2082.35,"sma_60":1763.78,"sma_120":1749.55},{"date":"2026-02-26","open":22000,"high":23450,"low":20850,"close":21350,"volume":1692886,"rsi_14":62.17,"sma_20":2103.65,"sma_60":1772.85,"sma_120":1753.92},{"date":"2026-02-27","open":21350,"high":25900,"low":21300,"close":24500,"volume":8427424,"rsi_14":67.4,"sma_20":2141.0,"sma_60":1787.52,"sma_120":1761.25},{"date":"2026-03-03","open":23600,"high":24500,"low":21600,"close":21600,"volume":2404044,"rsi_14":51.77,"sma_20":2163.5,"sma_60":1796.55,"sma_120":1766.24},{"date":"2026-03-04","open":20200,"high":21900,"low":18500,"close":18540,"volume":1467702,"rsi_14":40.03,"sma_20":2165.7,"sma_60":1800.67,"sma_120":1768.95},{"date":"2026-03-05","open":20250,"high":22200,"low":20250,"close":21650,"volume":1383049,"rsi_14":43.13,"sma_20":2184.95,"sma_60":1809.97,"sma_120":1774.03},{"date":"2026-03-06","open":22200,"high":23500,"low":21650,"close":23100,"volume":1691080,"rsi_14":46.99,"sma_20":2212.85,"sma_60":1821.43,"sma_120":1780.36},{"date":"2026-03-09","open":22150,"high":23750,"low":20400,"close":21000,"volume":1081615,"rsi_14":41.85,"sma_20":2225.9,"sma_60":1829.72,"sma_120":1784.61},{"date":"2026-03-10","open":22150,"high":22950,"low":21550,"close":21750,"volume":800552,"rsi_14":43.78,"sma_20":2236.7,"sma_60":1838.87,"sma_120":1789.48},{"date":"2026-03-11","open":22350,"high":25050,"low":22250,"close":24350,"volume":3361827,"rsi_14":52.42,"sma_20":2253.2,"sma_60":1852.4,"sma_120":1796.03},{"date":"2026-03-12","open":24400,"high":25400,"low":23850,"close":24500,"volume":1911720,"rsi_14":52.02,"sma_20":2265.45,"sma_60":1866.15,"sma_120":1802.62},{"date":"2026-03-13","open":24000,"high":24950,"low":23350,"close":23700,"volume":1098502,"rsi_14":51.04,"sma_20":2262.95,"sma_60":1878.78,"sma_120":1808.38},{"date":"2026-03-16","open":24000,"high":24100,"low":22300,"close":22400,"volume":710891,"rsi_14":53.26,"sma_20":2253.45,"sma_60":1888.35,"sma_120":1812.4},{"date":"2026-03-17","open":23200,"high":29100,"low":23100,"close":29100,"volume":10464434,"rsi_14":63.11,"sma_20":2276.2,"sma_60":1910.68,"sma_120":1823.57},{"date":"2026-03-18","open":30800,"high":31950,"low":28000,"close":29900,"volume":17032559,"rsi_14":65.41,"sma_20":2302.95,"sma_60":1933.7,"sma_120":1833.99},{"date":"2026-03-19","open":29600,"high":34300,"low":29500,"close":30800,"volume":10163912,"rsi_14":65.87,"sma_20":2340.95,"sma_60":1959.27,"sma_120":1845.49},{"date":"2026-03-20","open":31400,"high":32350,"low":29400,"close":30100,"volume":3470078,"rsi_14":60.25,"sma_20":2373.7,"sma_60":1983.02,"sma_120":1855.76},{"date":"2026-03-23","open":30100,"high":30500,"low":28000,"close":28000,"volume":1549458,"rsi_14":62.07,"sma_20":2397.7,"sma_60":2003.93,"sma_120":1864.18},{"date":"2026-03-24","open":28900,"high":29700,"low":26300,"close":26500,"volume":1690986,"rsi_14":65.95,"sma_20":2425.7,"sma_60":2021.87,"sma_120":1871.49},{"date":"2026-03-25","open":27300,"high":28450,"low":26750,"close":27550,"volume":1452117,"rsi_14":62.88,"sma_20":2456.2,"sma_60":2040.85,"sma_120":1879.38},{"date":"2026-03-26","open":27700,"high":28150,"low":25250,"close":25650,"volume":1082806,"rsi_14":55.46,"sma_20":2480.2,"sma_60":2057.07,"sma_120":1885.33},{"date":"2026-03-27","open":24650,"high":25920,"low":24500,"close":25650,"volume":1027268,"rsi_14":60.94,"sma_20":2501.7,"sma_60":2073.7,"sma_120":1891.39},{"date":"2026-03-30","open":24800,"high":27350,"low":24250,"close":26700,"volume":2363724,"rsi_14":61.48,"sma_20":2512.7,"sma_60":2092.05,"sma_120":1898.7},{"date":"2026-03-31","open":27100,"high":29000,"low":25650,"close":25850,"volume":2421684,"rsi_14":53.79,"sma_20":2533.95,"sma_60":2108.25,"sma_120":1905.71},{"date":"2026-04-01","open":27100,"high":28150,"low":26600,"close":27350,"volume":1239799,"rsi_14":56.74,"sma_20":2578.0,"sma_60":2127.35,"sma_120":1913.98},{"date":"2026-04-02","open":28100,"high":29200,"low":26500,"close":27500,"volume":2971399,"rsi_14":59.27,"sma_20":2607.25,"sma_60":2146.17,"sma_120":1922.58},{"date":"2026-04-03","open":28850,"high":35750,"low":28550,"close":34450,"volume":19357365,"rsi_14":73.04,"sma_20":2664.0,"sma_60":2175.82,"sma_120":1936.88},{"date":"2026-04-06","open":34750,"high":37650,"low":33600,"close":35750,"volume":11154304,"rsi_14":66.02,"sma_20":2737.75,"sma_60":2207.68,"sma_120":1951.76},{"date":"2026-04-07","open":35850,"high":39250,"low":34050,"close":34350,"volume":6661036,"rsi_14":60.42,"sma_20":2800.75,"sma_60":2237.95,"sma_120":1965.01},{"date":"2026-04-08","open":36200,"high":36800,"low":32900,"close":33550,"volume":3251086,"rsi_14":56.47,"sma_20":2846.75,"sma_60":2267.9,"sma_120":1978.09},{"date":"2026-04-09","open":34100,"high":34450,"low":31100,"close":31600,"volume":1873102,"rsi_14":53.33,"sma_20":2882.25,"sma_60":2295.02,"sma_120":1989.95},{"date":"2026-04-10","open":32000,"high":39800,"low":31300,"close":37850,"volume":13785858,"rsi_14":68.48,"sma_20":2953.0,"sma_60":2332.1,"sma_120":2006.41},{"date":"2026-04-13","open":38050,"high":40950,"low":36400,"close":39250,"volume":7372059,"rsi_14":74.01,"sma_20":3037.25,"sma_60":2371.23,"sma_120":2023.83},{"date":"2026-04-14","open":39600,"high":41800,"low":36800,"close":37400,"volume":3735219,"rsi_14":68.01,"sma_20":3078.75,"sma_60":2405.87,"sma_120":2040.1},{"date":"2026-04-15","open":38600,"high":43450,"low":37800,"close":41200,"volume":12087119,"rsi_14":76.58,"sma_20":3135.25,"sma_60":2447.58,"sma_120":2058.94},{"date":"2026-04-16","open":42000,"high":49700,"low":41950,"close":42950,"volume":12377953,"rsi_14":77.9,"sma_20":3196.0,"sma_60":2493.0,"sma_120":2080.22},{"date":"2026-04-17","open":43250,"high":44200,"low":40650,"close":41700,"volume":2462708,"rsi_14":74.04,"sma_20":3254.0,"sma_60":2535.88,"sma_120":2100.57},{"date":"2026-04-20","open":41700,"high":42150,"low":38920,"close":39000,"volume":2244674,"rsi_14":69.89,"sma_20":3309.0,"sma_60":2573.42,"sma_120":2118.57},{"date":"2026-04-21","open":39000,"high":42400,"low":39000,"close":39350,"volume":4538173,"rsi_14":68.81,"sma_20":3373.25,"sma_60":2612.1,"sma_120":2135.59},{"date":"2026-04-22","open":39450,"high":43900,"low":39450,"close":41300,"volume":6850139,"rsi_14":70.47,"sma_20":3442.0,"sma_60":2653.43,"sma_120":2153.75},{"date":"2026-04-23","open":41950,"high":45450,"low":39200,"close":39950,"volume":7415362,"rsi_14":59.79,"sma_20":3513.5,"sma_60":2692.02,"sma_120":2170.12},{"date":"2026-04-24","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":57.84,"sma_20":3585.0,"sma_60":2730.12,"sma_120":2187.07},{"date":"2026-04-27","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":61.02,"sma_20":3651.25,"sma_60":2768.32,"sma_120":2204.44},{"date":"2026-04-28","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":63.01,"sma_20":3721.75,"sma_60":2806.4,"sma_120":2222.33},{"date":"2026-04-29","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":68.43,"sma_20":3784.75,"sma_60":2842.82,"sma_120":2235.38},{"date":"2026-04-30","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":59.7,"sma_20":3935.0,"sma_60":3221.33,"sma_120":2665.41},{"date":"2026-05-04","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":52.33,"sma_20":3874.5,"sma_60":2917.12,"sma_120":2273.21},{"date":"2026-05-06","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":59.7,"sma_20":3895.5,"sma_60":2953.05,"sma_120":2291.14},{"date":"2026-05-07","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":43.32,"sma_20":3923.5,"sma_60":2986.98,"sma_120":2309.63},{"date":"2026-05-08","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":30.26,"sma_20":3955.5,"sma_60":3018.48,"sma_120":2327.97},{"date":"2026-05-11","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":36.22,"sma_20":3997.25,"sma_60":3048.32,"sma_120":2346.16},{"date":"2026-05-12","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":63.01,"sma_20":4007.75,"sma_60":3074.57,"sma_120":2364.73},{"date":"2026-05-13","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":59.09,"sma_20":4011.25,"sma_60":3100.65,"sma_120":2383.69},{"date":"2026-05-14","open":39950,"high":39950,"low":39950,"close":39950,"volume":0,"rsi_14":0.0,"sma_20":4024.0,"sma_60":3126.32,"sma_120":2403.44},{"date":"2026-05-15","open":49000,"high":49000,"low":39950,"close":39950,"volume":4756935,"rsi_14":100.0,"sma_20":7613.25,"sma_60":4350.48,"sma_120":3022.43},{"date":"2026-05-18","open":38800,"high":38800,"low":31500,"close":32800,"volume":1779099,"rsi_14":0.0,"sma_20":39670.0,"sma_60":31679.83,"sma_120":16693.61},{"date":"2026-05-19","open":32000,"high":32300,"low":27800,"close":28100,"volume":1723280,"rsi_14":0.0,"sma_20":38990.0,"sma_60":31755.67,"sma_120":16915.15},{"date":"2026-05-20","open":27350,"high":28500,"low":25250,"close":26700,"volume":1068642,"rsi_14":0.0,"sma_20":38375.0,"sma_60":31814.0,"sma_120":17124.5},{"date":"2026-05-21","open":27150,"high":29450,"low":27150,"close":28800,"volume":1191660,"rsi_14":13.68,"sma_20":37847.5,"sma_60":31945.67,"sma_120":17351.94},{"date":"2026-05-22","open":29050,"high":32800,"low":29050,"close":31550,"volume":1142268,"rsi_14":26.8,"sma_20":37360.0,"sma_60":32114.0,"sma_120":17602.35},{"date":"2026-05-26","open":32200,"high":32250,"low":28800,"close":29100,"volume":1211338,"rsi_14":23.6,"sma_20":36817.5,"sma_60":32251.5,"sma_120":17832.27},{"date":"2026-05-27","open":29600,"high":29700,"low":26200,"close":26500,"volume":1159496,"rsi_14":20.95,"sma_20":36145.0,"sma_60":32337.33,"sma_120":18040.12},{"date":"2026-05-28","open":26100,"high":26950,"low":24450,"close":25400,"volume":648137,"rsi_14":20.0,"sma_20":35417.5,"sma_60":32352.33,"sma_120":18238.42},{"date":"2026-05-29","open":26000,"high":26050,"low":23550,"close":24000,"volume":733252,"rsi_14":18.91,"sma_20":34620.0,"sma_60":32392.33,"sma_120":18424.94},{"date":"2026-06-01","open":24000,"high":24400,"low":22350,"close":23250,"volume":702257,"rsi_14":18.37,"sma_20":33785.0,"sma_60":32470.83,"sma_120":18605.3},{"date":"2026-06-02","open":22750,"high":23000,"low":21600,"close":21750,"volume":633769,"rsi_14":17.38,"sma_20":32875.0,"sma_60":32472.5,"sma_120":18773.16},{"date":"2026-06-04","open":21000,"high":23600,"low":21000,"close":22700,"volume":542035,"rsi_14":20.1,"sma_20":32012.5,"sma_60":32465.83,"sma_120":18948.81},{"date":"2026-06-05","open":22500,"high":22700,"low":20500,"close":21300,"volume":417221,"rsi_14":19.17,"sma_20":31080.0,"sma_60":32470.83,"sma_120":19112.95},{"date":"2026-06-08","open":18900,"high":20450,"low":18900,"close":19260,"volume":339924,"rsi_14":17.96,"sma_20":30045.5,"sma_60":32429.33,"sma_120":19259.9},{"date":"2026-06-09","open":19270,"high":21000,"low":19270,"close":20600,"volume":347370,"rsi_14":26.96,"sma_20":29078.0,"sma_60":32366.83,"sma_120":19418.04},{"date":"2026-06-10","open":22400,"high":22550,"low":19050,"close":19510,"volume":792799,"rsi_14":31.22,"sma_20":28056.0,"sma_60":32283.67,"sma_120":19567.08},{"date":"2026-06-11","open":19340,"high":20300,"low":18280,"close":20200,"volume":383740,"rsi_14":35.33,"sma_20":27068.5,"sma_60":32225.33,"sma_120":19721.98},{"date":"2026-06-12","open":21100,"high":21850,"low":20600,"close":20850,"volume":382906,"rsi_14":30.81,"sma_20":26113.5,"sma_60":32199.5,"sma_120":19882.29},{"date":"2026-06-15","open":21650,"high":24000,"low":21200,"close":23500,"volume":854132,"rsi_14":30.47,"sma_20":25291.0,"sma_60":32106.17,"sma_120":20064.6},{"date":"2026-06-16","open":23600,"high":23600,"low":21150,"close":21350,"volume":890666,"rsi_14":30.92,"sma_20":24361.0,"sma_60":31963.67,"sma_120":20229.11},{"date":"2026-06-17","open":21400,"high":22700,"low":20900,"close":21950,"volume":459163,"rsi_14":52.9,"sma_20":21686.0,"sma_60":31227.0,"sma_120":21387.65},{"date":"2026-06-18","open":22050,"high":22300,"low":20950,"close":21150,"volume":313200,"rsi_14":38.2,"sma_20":23471.0,"sma_60":31667.0,"sma_120":20562.18},{"date":"2026-06-19","open":21200,"high":22150,"low":20000,"close":20200,"volume":382221,"rsi_14":39.18,"sma_20":23146.0,"sma_60":31537.0,"sma_120":20717.64},{"date":"2026-06-22","open":22200,"high":22200,"low":19990,"close":20400,"volume":333655,"rsi_14":41.62,"sma_20":22726.0,"sma_60":31435.33,"sma_120":20874.53},{"date":"2026-06-23","open":20450,"high":20450,"low":18490,"close":18490,"volume":466266,"rsi_14":40.64,"sma_20":22073.0,"sma_60":31284.33,"sma_120":21015.14},{"date":"2026-06-24","open":18480,"high":18820,"low":17830,"close":18250,"volume":391564,"rsi_14":36.68,"sma_20":21530.5,"sma_60":31161.0,"sma_120":21153.96},{"date":"2026-06-25","open":18500,"high":19120,"low":18325,"close":18650,"volume":313447,"rsi_14":41.57,"sma_20":21138.0,"sma_60":31044.33,"sma_120":21296.32},{"date":"2026-06-26","open":18250,"high":18640,"low":17020,"close":17320,"volume":313196,"rsi_14":43.53,"sma_20":20734.0,"sma_60":30888.0,"sma_120":21427.58},{"date":"2026-06-29","open":17600,"high":19190,"low":17600,"close":18990,"volume":370023,"rsi_14":44.75,"sma_20":20483.5,"sma_60":30773.67,"sma_120":21572.38},{"date":"2026-06-30","open":19240,"high":19520,"low":18350,"close":19120,"volume":242797,"rsi_14":48.64,"sma_20":20277.0,"sma_60":30636.5,"sma_120":21718.47},{"date":"2026-07-01","open":19240,"high":21300,"low":19240,"close":21000,"volume":611348,"rsi_14":52.57,"sma_20":20239.5,"sma_60":30528.17,"sma_120":21879.97},{"date":"2026-07-02","open":19980,"high":20150,"low":18070,"close":18180,"volume":488874,"rsi_14":42.47,"sma_20":20013.5,"sma_60":30257.0,"sma_120":22017.58},{"date":"2026-07-03","open":18180,"high":18200,"low":17070,"close":18020,"volume":270573,"rsi_14":32.02,"sma_20":19849.5,"sma_60":29961.5,"sma_120":22153.89},{"date":"2026-07-06","open":18040,"high":18900,"low":17230,"close":17760,"volume":200957,"rsi_14":36.55,"sma_20":19774.5,"sma_60":29685.0,"sma_120":22288.4},{"date":"2026-07-07","open":17760,"high":17970,"low":16590,"close":17140,"volume":209573,"rsi_14":32.01,"sma_20":19601.5,"sma_60":29411.5,"sma_120":22418.25},{"date":"2026-07-08","open":16700,"high":17370,"low":15950,"close":16100,"volume":222832,"rsi_14":31.45,"sma_20":19431.0,"sma_60":29153.17,"sma_120":22539.64},{"date":"2026-07-09","open":16000,"high":16580,"low":15400,"close":15730,"volume":245674,"rsi_14":32.85,"sma_20":19207.5,"sma_60":28784.5,"sma_120":22657.72},{"date":"2026-07-10","open":16000,"high":17580,"low":16000,"close":17350,"volume":237269,"rsi_14":39.45,"sma_20":19032.5,"sma_60":28419.5,"sma_120":22789.17},{"date":"2026-07-13","open":17570,"high":18250,"low":16110,"close":16190,"volume":244122,"rsi_14":41.61,"sma_20":18667.0,"sma_60":28066.0,"sma_120":22910.23},{"date":"2026-07-14","open":15930,"high":16220,"low":15040,"close":15560,"volume":252786,"rsi_14":40.45,"sma_20":18377.5,"sma_60":27638.67,"sma_120":23026.42},{"date":"2026-07-15","open":16100,"high":17000,"low":16100,"close":16780,"volume":199949,"rsi_14":43.73,"sma_20":18119.0,"sma_60":27202.5,"sma_120":23153.17},{"date":"2026-07-16","open":16260,"high":16350,"low":15520,"close":15800,"volume":213449,"rsi_14":44.78,"sma_20":17851.5,"sma_60":26770.83,"sma_120":23271.53},{"date":"2026-07-20","open":14900,"high":15690,"low":14630,"close":14700,"volume":188288,"rsi_14":34.67,"sma_20":17576.5,"sma_60":26365.83,"sma_120":23380.3},{"date":"2026-07-21","open":14500,"high":14990,"low":14100,"close":14920,"volume":170697,"rsi_14":35.09,"sma_20":17302.5,"sma_60":25958.67,"sma_120":23491.18},{"date":"2026-07-22","open":15180,"high":15660,"low":14850,"close":14860,"volume":152269,"rsi_14":24.96,"sma_20":17121.0,"sma_60":25518.0,"sma_120":23601.27},{"date":"2026-07-23","open":14920,"high":16340,"low":14920,"close":16240,"volume":294866,"rsi_14":41.04,"sma_20":17020.5,"sma_60":25122.83,"sma_120":23722.6},{"date":"2026-07-24","open":16240,"high":17055,"low":15460,"close":16100,"volume":494671,"rsi_14":41.11,"sma_20":16893.0,"sma_60":24725.33,"sma_120":23842.53},{"date":"2026-07-27","open":16120,"high":16120,"low":15010,"close":15290,"volume":176548,"rsi_14":39.12,"sma_20":16791.5,"sma_60":24314.33,"sma_120":23955.75},{"date":"2026-07-28","open":14530,"high":14820,"low":13500,"close":13660,"volume":257662,"rsi_14":35.92,"sma_20":16525.0,"sma_60":23876.17,"sma_120":24055.33},{"date":"2026-07-29","open":13600,"high":13980,"low":11560,"close":12150,"volume":321010,"rsi_14":34.61,"sma_20":16176.5,"sma_60":23412.83,"sma_120":24141.5},{"date":"2026-07-30","open":11300,"high":12900,"low":11300,"close":12050,"volume":232648,"rsi_14":35.35,"sma_20":15729.0,"sma_60":22947.83,"sma_120":24227.08},{"date":"2026-07-31","open":13000,"high":14200,"low":12750,"close":14100,"volume":308185,"rsi_14":37.49,"sma_20":15525.0,"sma_60":22517.0,"sma_120":24329.98},{"date":"2026-08-03","open":13980,"high":15200,"low":13600,"close":14670,"volume":167895,"rsi_14":43.87,"sma_20":15357.5,"sma_60":22095.67,"sma_120":24436.91},{"date":"2026-08-04","open":14680,"high":15880,"low":14680,"close":15650,"volume":206409,"rsi_14":50.35,"sma_20":15252.0,"sma_60":21690.67,"sma_120":24551.0},{"date":"2026-08-05","open":16160,"high":16785,"low":15960,"close":16690,"volume":296954,"rsi_14":49.64,"sma_20":15229.5,"sma_60":21303.0,"sma_120":24672.54},{"date":"2026-08-06","open":16690,"high":17060,"low":15810,"close":15990,"volume":165140,"rsi_14":50.77,"sma_20":15224.0,"sma_60":20903.67,"sma_120":24787.42},{"date":"2026-08-07","open":16340,"high":17070,"low":14210,"close":15140,"volume":464318,"rsi_14":51.83,"sma_20":15194.5,"sma_60":20490.17,"sma_120":24893.42},{"date":"2026-08-10","open":15420,"high":16440,"low":15050,"close":16440,"volume":245497,"rsi_14":55.79,"sma_20":15149.0,"sma_60":20098.33,"sma_120":25010.17},{"date":"2026-08-11","open":16200,"high":16900,"low":15860,"close":16800,"volume":228448,"rsi_14":57.23,"sma_20":15179.5,"sma_60":19712.5,"sma_120":25129.71},{"date":"2026-08-12","open":17100,"high":17100,"low":16360,"close":16800,"volume":156625,"rsi_14":52.33,"sma_20":15241.5,"sma_60":19326.67,"sma_120":25249.25},{"date":"2026-08-13","open":16960,"high":17320,"low":16700,"close":16900,"volume":214900,"rsi_14":53.33,"sma_20":15247.5,"sma_60":19061.67,"sma_120":25370.75},{"date":"2026-08-14","open":16970,"high":17350,"low":16410,"close":16890,"volume":180056,"rsi_14":57.14,"sma_20":15302.0,"sma_60":18874.83,"sma_120":25315.25},{"date":"2026-08-18","open":16890,"high":17540,"low":16390,"close":16600,"volume":251467,"rsi_14":64.91,"sma_20":15397.0,"sma_60":18706.5,"sma_120":25260.25},{"date":"2026-08-19","open":15860,"high":16740,"low":15620,"close":16380,"volume":119706,"rsi_14":74.68,"sma_20":15470.0,"sma_60":18499.5,"sma_120":25222.58},{"date":"2026-08-20","open":16450,"high":16760,"low":16200,"close":16450,"volume":111518,"rsi_14":75.76,"sma_20":15549.5,"sma_60":18247.83,"sma_120":25180.92},{"date":"2026-08-21","open":16230,"high":16250,"low":15700,"close":15780,"volume":131339,"rsi_14":61.73,"sma_20":15526.5,"sma_60":18025.83,"sma_120":25138.67},{"date":"2026-08-24","open":15780,"high":16330,"low":15670,"close":15870,"volume":95614,"rsi_14":58.98,"sma_20":15515.0,"sma_60":17848.67,"sma_120":25093.0},{"date":"2026-08-25","open":15520,"high":16580,"low":14870,"close":16510,"volume":111427,"rsi_14":56.78,"sma_20":15576.0,"sma_60":17700.5,"sma_120":25026.42},{"date":"2026-08-26","open":16600,"high":16690,"low":16090,"close":16600,"volume":107053,"rsi_14":49.17,"sma_20":15723.0,"sma_60":17577.17,"sma_120":24984.75},{"date":"2026-08-27","open":16720,"high":17000,"low":16450,"close":16870,"volume":128422,"rsi_14":58.87,"sma_20":15959.0,"sma_60":17470.83,"sma_120":24970.83},{"date":"2026-08-28","open":16650,"high":17150,"low":16650,"close":16910,"volume":148041,"rsi_14":71.33,"sma_20":16202.0,"sma_60":17390.17,"sma_120":24931.33},{"date":"2026-08-31","open":16750,"high":17090,"low":16170,"close":17070,"volume":98293,"rsi_14":60.47,"sma_20":16350.5,"sma_60":17296.33,"sma_120":24881.08},{"date":"2026-09-01","open":17020,"high":17020,"low":16580,"close":16850,"volume":85261,"rsi_14":50.87,"sma_20":16459.5,"sma_60":17222.17,"sma_120":24846.5},{"date":"2026-09-02","open":16590,"high":16660,"low":16110,"close":16400,"volume":68938,"rsi_14":43.98,"sma_20":16497.0,"sma_60":17174.5,"sma_120":24801.92},{"date":"2026-09-03","open":16480,"high":16620,"low":15670,"close":15880,"volume":118808,"rsi_14":36.36,"sma_20":16456.5,"sma_60":17095.83,"sma_120":24731.33},{"date":"2026-09-04","open":15910,"high":16370,"low":15910,"close":16110,"volume":82647,"rsi_14":40.15,"sma_20":16462.5,"sma_60":17039.17,"sma_120":24661.42},{"date":"2026-09-07","open":16480,"high":16700,"low":16220,"close":16240,"volume":79792,"rsi_14":45.26,"sma_20":16517.5,"sma_60":16973.17,"sma_120":24599.25},{"date":"2026-09-08","open":16240,"high":16540,"low":16110,"close":16120,"volume":110456,"rsi_14":46.49,"sma_20":16501.5,"sma_60":16894.33,"sma_120":24546.92},{"date":"2026-09-09","open":16120,"high":16790,"low":16120,"close":16380,"volume":168428,"rsi_14":49.1,"sma_20":16480.5,"sma_60":16775.67,"sma_120":24440.92},{"date":"2026-09-10","open":16390,"high":16830,"low":16230,"close":16610,"volume":169279,"rsi_14":62.03,"sma_20":16471.0,"sma_60":16696.67,"sma_120":24330.17},{"date":"2026-09-11","open":16410,"high":16580,"low":16000,"close":16180,"volume":90978,"rsi_14":54.09,"sma_20":16435.0,"sma_60":16600.5,"sma_120":24208.33},{"date":"2026-09-14","open":16180,"high":16180,"low":15700,"close":15790,"volume":75044,"rsi_14":39.83,"sma_20":16380.0,"sma_60":16511.17,"sma_120":24089.08},{"date":"2026-09-15","open":15880,"high":16460,"low":15650,"close":16000,"volume":94198,"rsi_14":41.8,"sma_20":16350.0,"sma_60":16441.17,"sma_120":23989.08},{"date":"2026-09-16","open":16000,"high":17100,"low":15650,"close":16150,"volume":120397,"rsi_14":39.83,"sma_20":16338.5,"sma_60":16370.33,"sma_120":23902.83},{"date":"2026-09-17","open":16200,"high":17000,"low":16120,"close":16770,"volume":162015,"rsi_14":48.3,"sma_20":16354.5,"sma_60":16341.67,"sma_120":23813.0},{"date":"2026-09-18","open":16820,"high":17300,"low":16810,"close":16960,"volume":260460,"rsi_14":48.67,"sma_20":16413.5,"sma_60":16320.17,"sma_120":23740.58},{"date":"2026-09-21","open":17000,"high":17110,"low":16260,"close":16990,"volume":111971,"rsi_14":51.77,"sma_20":16469.5,"sma_60":16292.5,"sma_120":23668.42},{"date":"2026-09-22","open":16990,"high":17130,"low":16510,"close":16530,"volume":143889,"rsi_14":51.64,"sma_20":16470.5,"sma_60":16279.33,"sma_120":23583.67},{"date":"2026-09-23","open":16760,"high":17740,"low":16730,"close":17060,"volume":274426,"rsi_14":64.82,"sma_20":16493.5,"sma_60":16247.17,"sma_120":23510.42},{"date":"2026-09-28","open":17000,"high":18500,"low":16800,"close":17700,"volume":380033,"rsi_14":68.11,"sma_20":16535.0,"sma_60":16223.5,"sma_120":23430.0},{"date":"2026-09-29","open":17640,"high":17830,"low":17040,"close":17770,"volume":153151,"rsi_14":67.67,"sma_20":16578.0,"sma_60":16169.67,"sma_120":23348.92},{"date":"2026-09-30","open":17810,"high":18220,"low":17610,"close":17860,"volume":169197,"rsi_14":70.23,"sma_20":16617.5,"sma_60":16164.33,"sma_120":23210.67},{"date":"2026-10-01","open":17810,"high":18900,"low":17640,"close":18870,"volume":379727,"rsi_14":74.65,"sma_20":16718.5,"sma_60":16178.5,"sma_120":23070.0},{"date":"2026-10-02","open":18890,"high":20250,"low":18740,"close":19940,"volume":677973,"rsi_14":78.27,"sma_20":16895.5,"sma_60":16214.83,"sma_120":22949.92},{"date":"2026-10-06","open":19960,"high":20500,"low":19310,"close":20200,"volume":362183,"rsi_14":85.14,"sma_20":17111.5,"sma_60":16265.83,"sma_120":22838.67},{"date":"2026-10-07","open":20000,"high":20300,"low":19100,"close":19450,"volume":320671,"rsi_14":80.1,"sma_20":17278.5,"sma_60":16321.67,"sma_120":22737.42},{"date":"2026-10-08","open":19550,"high":20650,"low":19380,"close":19690,"volume":346118,"rsi_14":80.2,"sma_20":17451.0,"sma_60":16387.67,"sma_120":22586.08},{"date":"2026-10-12","open":19610,"high":19950,"low":18380,"close":18410,"volume":232604,"rsi_14":65.61,"sma_20":17565.5,"sma_60":16405.33,"sma_120":22412.42},{"date":"2026-10-13","open":17990,"high":18370,"low":17260,"close":18020,"volume":217030,"rsi_14":58.92,"sma_20":17647.5,"sma_60":16435.83,"sma_120":22250.92},{"date":"2026-10-14","open":17930,"high":18480,"low":16460,"close":17120,"volume":142771,"rsi_14":51.04,"sma_20":17673.0,"sma_60":16461.83,"sma_120":22050.25},{"date":"2026-10-15","open":16640,"high":16740,"low":15200,"close":15360,"volume":205589,"rsi_14":41.38,"sma_20":17632.0,"sma_60":16438.17,"sma_120":21820.33},{"date":"2026-10-16","open":15880,"high":16400,"low":15600,"close":15970,"volume":120572,"rsi_14":47.08,"sma_20":17641.0,"sma_60":16441.0,"sma_120":21605.92},{"date":"2026-10-19","open":15430,"high":16450,"low":15250,"close":16340,"volume":166068,"rsi_14":46.19,"sma_20":17658.0,"sma_60":16468.33,"sma_120":21417.08},{"date":"2026-10-20","open":16320,"high":16500,"low":15200,"close":15210,"volume":118427,"rsi_14":37.46,"sma_20":17611.0,"sma_60":16473.17,"sma_120":21215.92},{"date":"2026-10-21","open":15460,"high":15940,"low":15320,"close":15770,"volume":92304,"rsi_14":40.4,"sma_20":17561.0,"sma_60":16488.33,"sma_120":21003.17},{"date":"2026-10-22","open":15710,"high":15760,"low":14890,"close":14990,"volume":97360,"rsi_14":37.08,"sma_20":17462.5,"sma_60":16467.5,"sma_120":20795.17},{"date":"2026-10-23","open":14590,"high":15240,"low":14000,"close":14800,"volume":119927,"rsi_14":30.22,"sma_20":17353.0,"sma_60":16445.83,"sma_120":20585.58},{"date":"2026-10-26","open":14800,"high":15160,"low":14120,"close":14200,"volume":68305,"rsi_14":20.77,"sma_20":17236.5,"sma_60":16427.67,"sma_120":20371.0},{"date":"2026-10-27","open":14440,"high":15130,"low":14440,"close":14760,"volume":110918,"rsi_14":23.12,"sma_20":17121.5,"sma_60":16446.0,"sma_120":20161.08},{"date":"2026-10-28","open":14820,"high":15130,"low":14510,"close":14770,"volume":148883,"rsi_14":25.05,"sma_20":16975.0,"sma_60":16489.67,"sma_120":19951.25},{"date":"2026-10-29","open":14760,"high":14770,"low":13570,"close":13740,"volume":215332,"rsi_14":20.75,"sma_20":16773.5,"sma_60":16517.83,"sma_120":19732.83},{"date":"2026-10-30","open":13640,"high":13650,"low":13030,"close":13140,"volume":126126,"rsi_14":22.23,"sma_20":16537.5,"sma_60":16501.83,"sma_120":19509.42},{"date":"2026-11-02","open":12920,"high":13550,"low":12860,"close":13370,"volume":203803,"rsi_14":25.08,"sma_20":16262.5,"sma_60":16480.17,"sma_120":19287.92},{"date":"2026-11-03","open":13220,"high":13340,"low":12810,"close":13140,"volume":143941,"rsi_14":27.02,"sma_20":15922.5,"sma_60":16438.33,"sma_120":19064.5},{"date":"2026-11-04","open":13190,"high":14040,"low":12760,"close":13960,"volume":406017,"rsi_14":40.93,"sma_20":15610.5,"sma_60":16392.83,"sma_120":18847.92},{"date":"2026-11-05","open":13990,"high":14000,"low":12400,"close":12680,"volume":407133,"rsi_14":30.39,"sma_20":15272.0,"sma_60":16337.67,"sma_120":18620.67},{"date":"2026-11-06","open":11480,"high":11940,"low":11100,"close":11590,"volume":269753,"rsi_14":23.93,"sma_20":14867.0,"sma_60":16278.5,"sma_120":18384.33},{"date":"2026-11-09","open":11300,"high":11500,"low":10820,"close":10820,"volume":177283}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.59,"ttm_eps":null,"close":1984.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.54,"ttm_eps":null,"close":1691.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.37,"ttm_eps":null,"close":1171.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.38,"ttm_eps":null,"close":1133.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":1464.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.5,"ttm_eps":null,"close":1718.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.51,"ttm_eps":null,"close":1589.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":8.52,"ttm_eps":null,"close":25850.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.59,"ttm_eps":null,"close":19120.0}],"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","no_advisory_mode":true},"stock_name":"신성이엔지","phase":"above-fold","symbol_resolved":true}