{"status":"ok","report":{"price_analysis":{"current":2000.0,"change_1d":-2.2,"change_7d":-6.1,"change_30d":21.7,"high_30d":2720.0,"low_30d":1538.0,"position_in_range":39.0,"support":1656.2,"resistance":2601.8},"summary":"DKME(015590)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1067.87억. 현재가 2,000원, 전일 대비 -2.2%, 30일 +21.7%. ROE -4.2%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1.74만, 기관 순매수 97.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.2%로 적자 상태입니다. 시가총액 1067.87억. 매출 974.63억, 영업이익 -35.82억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.77,"roe":-4.17,"eps":-115.0,"revenue":97463009171.0,"operating_income":-3582054093.0,"net_income":-3995933655.0,"market_cap":106786516000,"profit_margin":-4.1,"roa":-2.84,"operating_margin":-3.68,"gross_margin":5.85,"debt_ratio":0.4685927642997219,"total_assets":204575415557.0,"total_equity":139300301983.0,"total_debt":65275113574.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 19.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(27.83)가 시그널선(69.80)을 하회합니다(데드크로스). SMA20 2159, SMA60 1835 — 혼조세입니다. 볼린저밴드 1936~2382 (현재 위치 14%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 20","rsi_14":19.858156028368796,"macd":27.825437819596573,"macd_signal":69.80463442477675,"sma_20":2158.75,"sma_60":1834.7,"bb_upper":2381.5475538465357,"bb_lower":1935.9524461534643,"atr_14":164.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.74만, 기관 순매수 97.00. 30일 누적: 외국인 3.44만, 기관 -7244.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-17405.0,"institutional_flow":97.0,"data":[{"date":"2026-10-23","foreign_net":1301.0,"institution_net":95.0,"retail_net":-1396.0},{"date":"2026-10-22","foreign_net":-1822.0,"institution_net":0.0,"retail_net":1822.0},{"date":"2026-10-21","foreign_net":-4368.0,"institution_net":1.0,"retail_net":4367.0},{"date":"2026-10-20","foreign_net":-9482.0,"institution_net":0.0,"retail_net":9482.0},{"date":"2026-10-19","foreign_net":-3034.0,"institution_net":1.0,"retail_net":3033.0},{"date":"2026-10-16","foreign_net":-11203.0,"institution_net":1.0,"retail_net":11202.0},{"date":"2026-10-15","foreign_net":13739.0,"institution_net":4.0,"retail_net":-13743.0},{"date":"2026-10-14","foreign_net":-11736.0,"institution_net":2.0,"retail_net":11734.0},{"date":"2026-10-13","foreign_net":12587.0,"institution_net":2.0,"retail_net":-12589.0},{"date":"2026-10-12","foreign_net":204.0,"institution_net":0.0,"retail_net":-204.0},{"date":"2026-10-08","foreign_net":14229.0,"institution_net":1.0,"retail_net":-14230.0},{"date":"2026-10-07","foreign_net":14145.0,"institution_net":-7181.0,"retail_net":-6964.0},{"date":"2026-10-06","foreign_net":-8682.0,"institution_net":-1634.0,"retail_net":10316.0},{"date":"2026-10-02","foreign_net":-15146.0,"institution_net":1635.0,"retail_net":13511.0},{"date":"2026-10-01","foreign_net":22263.0,"institution_net":0.0,"retail_net":-22263.0},{"date":"2026-09-30","foreign_net":7384.0,"institution_net":0.0,"retail_net":-7384.0},{"date":"2026-09-29","foreign_net":7362.0,"institution_net":-1320.0,"retail_net":-6042.0},{"date":"2026-09-28","foreign_net":6035.0,"institution_net":1320.0,"retail_net":-7355.0},{"date":"2026-09-23","foreign_net":-2963.0,"institution_net":-1.0,"retail_net":2964.0},{"date":"2026-09-22","foreign_net":-8559.0,"institution_net":0.0,"retail_net":8559.0},{"date":"2026-09-21","foreign_net":14961.0,"institution_net":-4.0,"retail_net":-14957.0},{"date":"2026-09-18","foreign_net":21456.0,"institution_net":0.0,"retail_net":-21456.0},{"date":"2026-09-17","foreign_net":-8962.0,"institution_net":0.0,"retail_net":8962.0},{"date":"2026-09-16","foreign_net":-13568.0,"institution_net":-1.0,"retail_net":13569.0},{"date":"2026-09-15","foreign_net":-801.0,"institution_net":-61.0,"retail_net":862.0},{"date":"2026-09-14","foreign_net":7519.0,"institution_net":-1.0,"retail_net":-7518.0},{"date":"2026-09-11","foreign_net":-4356.0,"institution_net":1.0,"retail_net":4355.0},{"date":"2026-09-10","foreign_net":-7800.0,"institution_net":1.0,"retail_net":7799.0},{"date":"2026-09-09","foreign_net":37311.0,"institution_net":-304.0,"retail_net":-37007.0},{"date":"2026-09-08","foreign_net":-33585.0,"institution_net":199.0,"retail_net":33386.0}],"periods":{"d1":{"foreign_net":1301.0,"institution_net":95.0,"retail_net":-1396.0},"d3":{"foreign_net":-4889.0,"institution_net":96.0,"retail_net":4793.0},"d7":{"foreign_net":-14869.0,"institution_net":102.0,"retail_net":14767.0},"d14":{"foreign_net":-9268.0,"institution_net":-7073.0,"retail_net":16341.0},"d30":{"foreign_net":34429.0,"institution_net":-7244.0,"retail_net":-27185.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -115, PBR 0.77x) — 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 -115원"}]},"growth":{"grade":"F","percentile":17,"summary":"매출 -19.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-19.1,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":-544.2,"unit":"%","percentile":3,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.2%","metrics":[{"name":"ROE","value":-4.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.9,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":21.7,"unit":"%","percentile":75,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 3.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.11,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.3,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -115, PBR 0.77x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -19.1%"},"profitability":{"grade":"C","reason":"ROE -4.2%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.47,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":5.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.68,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.77,"per_5y_high":125.55,"per_5y_low":1.7,"per_5y_avg":22.97,"per_percentile":null,"pbr_5y_high":1.21,"pbr_5y_low":0.2,"pbr_5y_avg":0.43,"pbr_percentile":77.8,"per_5y_median":7.75,"pbr_5y_median":0.25,"history":[{"quarter":"2024-Q2","per":1.7,"pbr":0.27},{"quarter":"2024-Q3","per":2.09,"pbr":0.2},{"quarter":"2024-Q4","per":12.05,"pbr":0.25},{"quarter":"2025-Q1","per":7.75,"pbr":0.24},{"quarter":"2025-Q2","per":8.97,"pbr":0.25},{"quarter":"2025-Q3","per":2.7,"pbr":0.24},{"quarter":"2025-Q4","per":null,"pbr":0.25},{"quarter":"2026-Q1","per":125.55,"pbr":1.21},{"quarter":"2026-Q2","per":null,"pbr":0.98},{"quarter":"현재","per":null,"pbr":0.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":584.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":420.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2575.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2245.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.7,"eps":343.8918,"close":584.0,"source":"reported"},{"date":"2024-07","per":1.69,"eps":343.8918,"close":580.0,"source":"reported"},{"date":"2024-08","per":1.29,"eps":343.8918,"close":444.0,"source":"reported"},{"date":"2024-09","per":2.09,"eps":201.1218,"close":420.0,"source":"reported"},{"date":"2024-10","per":2.02,"eps":201.1218,"close":406.0,"source":"reported"},{"date":"2024-11","per":2.56,"eps":201.1218,"close":515.0,"source":"reported"},{"date":"2024-12","per":12.05,"eps":42.73,"close":515.0,"source":"reported"},{"date":"2025-01","per":12.05,"eps":42.73,"close":515.0,"source":"reported"},{"date":"2025-02","per":12.05,"eps":42.73,"close":515.0,"source":"reported"},{"date":"2025-03","per":7.75,"eps":66.42,"close":515.0,"source":"reported"},{"date":"2025-04","per":7.75,"eps":66.42,"close":515.0,"source":"reported"},{"date":"2025-05","per":7.75,"eps":66.42,"close":515.0,"source":"reported"},{"date":"2025-06","per":8.97,"eps":57.41,"close":515.0,"source":"reported"},{"date":"2025-07","per":8.97,"eps":57.41,"close":515.0,"source":"reported"},{"date":"2025-08","per":8.97,"eps":57.41,"close":515.0,"source":"reported"},{"date":"2025-09","per":2.7,"eps":190.99,"close":515.0,"source":"reported"},{"date":"2025-10","per":2.7,"eps":190.99,"close":515.0,"source":"reported"},{"date":"2025-11","per":2.7,"eps":190.99,"close":515.0,"source":"reported"},{"date":"2026-03","per":125.55,"eps":20.51,"close":2575.0,"source":"reported"},{"date":"2026-04","per":125.55,"eps":20.51,"close":2575.0,"source":"reported"},{"date":"2026-05","per":118.24,"eps":20.51,"close":2425.0,"source":"reported"}],"trailing_per_history_meta":{"avg":22.62,"std":41.21,"upper_1sd":63.83,"lower_1sd":0.0,"current":118.24,"count":21},"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":"2026-10-24T23:56:19.667693+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.04170923800085557,"dividend_yield":null,"eps":-115.0,"revenue":16476411270.0,"operating_income":-5483457530.0,"net_income":-5810109449.0,"market_cap":null,"profit_margin":-0.3526319751182079,"operating_margin":-0.3328065462886446,"roa":-0.028400819488405993,"gross_margin":0.0585180272087248,"total_equity":139300301983.0,"total_assets":204575415557.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.98,"roe":0.03530398332578154,"dividend_yield":null,"eps":86.11,"revenue":20362722576.0,"operating_income":1234563844.0,"net_income":4597984190.0,"market_cap":122000000000.0,"profit_margin":0.2258039990889674,"operating_margin":0.06062862367211578,"roa":0.023115889615178062,"gross_margin":0.21455990551820597,"total_equity":130239813099.0,"total_assets":198910111899.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04724671740064877,"dividend_yield":null,"eps":-110.78,"revenue":27203857809.0,"operating_income":377508311.0,"net_income":-5915478755.0,"market_cap":null,"profit_margin":-0.217449995384219,"operating_margin":0.013877013828351466,"roa":-0.03152360531756542,"gross_margin":0.10489179347408491,"total_equity":125204015865.0,"total_assets":187652354336.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.023997714095997,"dividend_yield":null,"eps":58.65,"revenue":33420017516.0,"operating_income":289331282.0,"net_income":3131670359.0,"market_cap":null,"profit_margin":0.09370642482460391,"operating_margin":0.008657424606719049,"roa":0.016025452541673604,"gross_margin":0.2461203815067444,"total_equity":130498694437.0,"total_assets":195418528797.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005666069340463236,"dividend_yield":null,"eps":-13.47,"revenue":35639784386.0,"operating_income":4903253467.0,"net_income":-719373452.0,"market_cap":null,"profit_margin":-0.020184562403878736,"operating_margin":0.13757809008872943,"roa":-0.0037381242531065264,"gross_margin":0.22313677778937166,"total_equity":126961639326.0,"total_assets":192442359668.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02682541797980405,"dividend_yield":null,"eps":65.4,"revenue":37148312991.0,"operating_income":3516616499.0,"net_income":3492131782.0,"market_cap":null,"profit_margin":0.09400512434699379,"operating_margin":0.09466423145115575,"roa":0.01732031040880078,"gross_margin":0.21272159071973185,"total_equity":130179957853.0,"total_assets":201620623394.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0338929580109717,"dividend_yield":null,"eps":80.41,"revenue":36857912542.0,"operating_income":5741342515.0,"net_income":4293740191.0,"market_cap":null,"profit_margin":0.11649439414419456,"operating_margin":0.1557696060095014,"roa":0.020076081557028044,"gross_margin":0.2118642508606992,"total_equity":126685318809.0,"total_assets":213873418416.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03173549010287101,"dividend_yield":null,"eps":-74.93,"revenue":35949920212.0,"operating_income":3966056521.0,"net_income":-4000984935.0,"market_cap":null,"profit_margin":-0.11129329109510737,"operating_margin":0.11032170579550103,"roa":-0.019179048063527878,"gross_margin":0.1673508727007352,"total_equity":126072889438.0,"total_assets":208612279491.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0018342265164640868,"dividend_yield":null,"eps":-4.46,"revenue":28651595437.0,"operating_income":-392217052.0,"net_income":-238018660.0,"market_cap":null,"profit_margin":-0.008307344019405924,"operating_margin":-0.01368918714709688,"roa":-0.0011561439850833839,"gross_margin":0.12016004056633016,"total_equity":129765139618.0,"total_assets":205872852405.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.017130746233392672,"dividend_yield":null,"eps":41.71,"revenue":35164138120.0,"operating_income":706932495.0,"net_income":2227051114.0,"market_cap":null,"profit_margin":0.06333302145498455,"operating_margin":0.020103791328186262,"roa":0.0104078833967053,"gross_margin":0.18008111438392904,"total_equity":130003158278.0,"total_assets":213977331328.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.10097964964043042,"dividend_yield":null,"eps":238.80177401150655,"revenue":137250775712.0,"operating_income":12883589883.0,"net_income":12751211026.0,"market_cap":null,"profit_margin":0.09290447328878118,"operating_margin":0.09386897681390352,"roa":0.057929862843745315,"gross_margin":0.06357262617814938,"total_equity":126275057117.0,"total_assets":220114642087.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.028039771688019237,"dividend_yield":null,"eps":67.84,"revenue":31027084559.0,"operating_income":963070835.0,"net_income":3622332575.0,"market_cap":null,"profit_margin":0.11674743619923107,"operating_margin":0.031039681900136597,"roa":0.017906549434707004,"gross_margin":0.1643924262461994,"total_equity":129185523167.0,"total_assets":202290932053.0}],"current_price":2000.0,"change_pct":-2.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":758.0},{"date":"2016-10-25","close":735.0},{"date":"2016-10-26","close":695.0},{"date":"2016-10-27","close":735.0},{"date":"2016-10-28","close":745.0},{"date":"2016-10-31","close":708.0},{"date":"2016-11-01","close":715.0},{"date":"2016-11-02","close":681.0},{"date":"2016-11-03","close":711.0},{"date":"2016-11-04","close":708.0},{"date":"2016-11-07","close":718.0},{"date":"2016-11-08","close":721.0},{"date":"2016-11-09","close":675.0},{"date":"2016-11-10","close":698.0},{"date":"2016-11-11","close":728.0},{"date":"2016-11-14","close":795.0},{"date":"2016-11-15","close":805.0},{"date":"2016-11-16","close":778.0},{"date":"2016-11-17","close":771.0},{"date":"2016-11-18","close":755.0},{"date":"2016-11-21","close":798.0},{"date":"2016-11-22","close":812.0},{"date":"2016-11-23","close":775.0},{"date":"2016-11-24","close":798.0},{"date":"2016-11-25","close":805.0},{"date":"2016-11-28","close":828.0},{"date":"2016-11-29","close":805.0},{"date":"2016-11-30","close":832.0},{"date":"2016-12-01","close":825.0},{"date":"2016-12-02","close":858.0},{"date":"2016-12-05","close":938.0},{"date":"2016-12-06","close":918.0},{"date":"2016-12-07","close":828.0},{"date":"2016-12-08","close":818.0},{"date":"2016-12-09","close":808.0},{"date":"2016-12-12","close":888.0},{"date":"2016-12-13","close":932.0},{"date":"2016-12-14","close":972.0},{"date":"2016-12-15","close":982.0},{"date":"2016-12-16","close":972.0},{"date":"2016-12-19","close":1019.0},{"date":"2016-12-20","close":1022.0},{"date":"2016-12-21","close":1036.0},{"date":"2016-12-22","close":1029.0},{"date":"2016-12-23","close":932.0},{"date":"2016-12-26","close":735.0},{"date":"2016-12-27","close":718.0},{"date":"2016-12-28","close":708.0},{"date":"2016-12-29","close":715.0},{"date":"2017-01-02","close":698.0},{"date":"2017-01-03","close":711.0},{"date":"2017-01-04","close":715.0},{"date":"2017-01-05","close":728.0},{"date":"2017-01-06","close":715.0},{"date":"2017-01-09","close":721.0},{"date":"2017-01-10","close":711.0},{"date":"2017-01-11","close":715.0},{"date":"2017-01-12","close":735.0},{"date":"2017-01-13","close":735.0},{"date":"2017-01-16","close":725.0},{"date":"2017-01-17","close":725.0},{"date":"2017-01-18","close":712.0},{"date":"2017-01-19","close":699.0},{"date":"2017-01-20","close":670.0},{"date":"2017-01-23","close":669.0},{"date":"2017-01-24","close":654.0},{"date":"2017-01-25","close":651.0},{"date":"2017-01-26","close":661.0},{"date":"2017-01-31","close":662.0},{"date":"2017-02-01","close":669.0},{"date":"2017-02-02","close":646.0},{"date":"2017-02-03","close":628.0},{"date":"2017-02-06","close":631.0},{"date":"2017-02-07","close":616.0},{"date":"2017-02-08","close":616.0},{"date":"2017-02-09","close":617.0},{"date":"2017-02-10","close":611.0},{"date":"2017-02-13","close":588.0},{"date":"2017-02-14","close":604.0},{"date":"2017-02-15","close":616.0},{"date":"2017-02-16","close":618.0},{"date":"2017-02-17","close":618.0},{"date":"2017-02-20","close":617.0},{"date":"2017-02-21","close":613.0},{"date":"2017-02-22","close":620.0},{"date":"2017-02-23","close":613.0},{"date":"2017-02-24","close":571.0},{"date":"2017-02-27","close":551.0},{"date":"2017-02-28","close":567.0},{"date":"2017-03-02","close":550.0},{"date":"2017-03-03","close":532.0},{"date":"2017-03-06","close":532.0},{"date":"2017-03-07","close":555.0},{"date":"2017-03-08","close":553.0},{"date":"2017-03-09","close":551.0},{"date":"2017-03-10","close":549.0},{"date":"2017-03-13","close":550.0},{"date":"2017-03-14","close":546.0},{"date":"2017-03-15","close":544.0},{"date":"2017-03-16","close":536.0},{"date":"2017-03-17","close":532.0},{"date":"2017-03-20","close":519.0},{"date":"2017-03-21","close":501.0},{"date":"2017-03-22","close":478.0},{"date":"2017-03-23","close":477.0},{"date":"2017-03-24","close":485.0},{"date":"2017-03-27","close":488.0},{"date":"2017-03-28","close":491.0},{"date":"2017-03-29","close":507.0},{"date":"2017-03-30","close":529.0},{"date":"2017-03-31","close":516.0},{"date":"2017-04-03","close":537.0},{"date":"2017-04-04","close":531.0},{"date":"2017-04-05","close":531.0},{"date":"2017-04-06","close":523.0},{"date":"2017-04-07","close":527.0},{"date":"2017-04-10","close":512.0},{"date":"2017-04-11","close":503.0},{"date":"2017-04-12","close":500.0},{"date":"2017-04-13","close":501.0},{"date":"2017-04-14","close":471.0},{"date":"2017-04-17","close":468.0},{"date":"2017-04-18","close":486.0},{"date":"2017-04-19","close":496.0},{"date":"2017-04-20","close":495.0},{"date":"2017-04-21","close":493.0},{"date":"2017-04-24","close":480.0},{"date":"2017-04-25","close":487.0},{"date":"2017-04-26","close":487.0},{"date":"2017-04-27","close":486.0},{"date":"2017-04-28","close":514.0},{"date":"2017-05-02","close":543.0},{"date":"2017-05-04","close":553.0},{"date":"2017-05-08","close":538.0},{"date":"2017-05-10","close":553.0},{"date":"2017-05-11","close":546.0},{"date":"2017-05-12","close":541.0},{"date":"2017-05-15","close":538.0},{"date":"2017-05-16","close":551.0},{"date":"2017-05-17","close":550.0},{"date":"2017-05-18","close":550.0},{"date":"2017-05-19","close":543.0},{"date":"2017-05-22","close":538.0},{"date":"2017-05-23","close":538.0},{"date":"2017-05-24","close":535.0},{"date":"2017-05-25","close":563.0},{"date":"2017-05-26","close":557.0},{"date":"2017-05-29","close":546.0},{"date":"2017-05-30","close":548.0},{"date":"2017-05-31","close":555.0},{"date":"2017-06-01","close":561.0},{"date":"2017-06-02","close":583.0},{"date":"2017-06-05","close":585.0},{"date":"2017-06-07","close":562.0},{"date":"2017-06-08","close":558.0},{"date":"2017-06-09","close":573.0},{"date":"2017-06-12","close":556.0},{"date":"2017-06-13","close":558.0},{"date":"2017-06-14","close":545.0},{"date":"2017-06-15","close":540.0},{"date":"2017-06-16","close":550.0},{"date":"2017-06-19","close":553.0},{"date":"2017-06-20","close":540.0},{"date":"2017-06-21","close":530.0},{"date":"2017-06-22","close":522.0},{"date":"2017-06-23","close":525.0},{"date":"2017-06-26","close":520.0},{"date":"2017-06-27","close":538.0},{"date":"2017-06-28","close":532.0},{"date":"2017-06-29","close":548.0},{"date":"2017-06-30","close":546.0},{"date":"2017-07-03","close":557.0},{"date":"2017-07-04","close":555.0},{"date":"2017-07-05","close":530.0},{"date":"2017-07-06","close":518.0},{"date":"2017-07-07","close":509.0},{"date":"2017-07-10","close":480.0},{"date":"2017-07-11","close":457.0},{"date":"2017-07-12","close":436.0},{"date":"2017-07-13","close":431.0},{"date":"2017-07-14","close":439.0},{"date":"2017-07-17","close":450.0},{"date":"2017-07-18","close":453.0},{"date":"2017-07-19","close":448.0},{"date":"2017-07-20","close":436.0},{"date":"2017-07-21","close":431.0},{"date":"2017-07-24","close":428.0},{"date":"2017-07-25","close":436.0},{"date":"2017-07-26","close":438.0},{"date":"2017-07-27","close":460.0},{"date":"2017-07-28","close":436.0},{"date":"2017-07-31","close":423.0},{"date":"2017-08-01","close":428.0},{"date":"2017-08-02","close":428.0},{"date":"2017-08-03","close":422.0},{"date":"2017-08-04","close":423.0},{"date":"2017-08-07","close":434.0},{"date":"2017-08-08","close":451.0},{"date":"2017-08-09","close":432.0},{"date":"2017-08-10","close":430.0},{"date":"2017-08-11","close":422.0},{"date":"2017-08-14","close":417.0},{"date":"2017-08-16","close":364.0},{"date":"2017-08-17","close":394.0},{"date":"2017-08-18","close":386.0},{"date":"2017-08-21","close":403.0},{"date":"2017-08-22","close":409.0},{"date":"2017-08-23","close":421.0},{"date":"2017-08-24","close":423.0},{"date":"2017-08-25","close":438.0},{"date":"2017-08-28","close":445.0},{"date":"2017-08-29","close":440.0},{"date":"2017-08-30","close":439.0},{"date":"2017-08-31","close":439.0},{"date":"2017-09-01","close":449.0},{"date":"2017-09-04","close":436.0},{"date":"2017-09-05","close":441.0},{"date":"2017-09-06","close":438.0},{"date":"2017-09-07","close":438.0},{"date":"2017-09-08","close":425.0},{"date":"2017-09-11","close":430.0},{"date":"2017-09-12","close":423.0},{"date":"2017-09-13","close":417.0},{"date":"2017-09-14","close":416.0},{"date":"2017-09-15","close":407.0},{"date":"2017-09-18","close":402.0},{"date":"2017-09-19","close":438.0},{"date":"2017-09-20","close":425.0},{"date":"2017-09-21","close":431.0},{"date":"2017-09-22","close":428.0},{"date":"2017-09-25","close":387.0},{"date":"2017-09-26","close":380.0},{"date":"2017-09-27","close":379.0},{"date":"2017-09-28","close":389.0},{"date":"2017-09-29","close":396.0},{"date":"2017-10-10","close":384.0},{"date":"2017-10-11","close":407.0},{"date":"2017-10-12","close":412.0},{"date":"2017-10-13","close":418.0},{"date":"2017-10-16","close":413.0},{"date":"2017-10-17","close":408.0},{"date":"2017-10-18","close":396.0},{"date":"2017-10-19","close":407.0},{"date":"2017-10-20","close":413.0},{"date":"2017-10-23","close":411.0},{"date":"2017-10-24","close":403.0},{"date":"2017-10-25","close":401.0},{"date":"2017-10-26","close":386.0},{"date":"2017-10-27","close":401.0},{"date":"2017-10-30","close":407.0},{"date":"2017-10-31","close":396.0},{"date":"2017-11-01","close":403.0},{"date":"2017-11-02","close":406.0},{"date":"2017-11-03","close":409.0},{"date":"2017-11-06","close":403.0},{"date":"2017-11-07","close":409.0},{"date":"2017-11-08","close":419.0},{"date":"2017-11-09","close":416.0},{"date":"2017-11-10","close":409.0},{"date":"2017-11-13","close":413.0},{"date":"2017-11-14","close":414.0},{"date":"2017-11-15","close":408.0},{"date":"2017-11-16","close":403.0},{"date":"2017-11-17","close":401.0},{"date":"2017-11-20","close":414.0},{"date":"2017-11-21","close":406.0},{"date":"2017-11-22","close":402.0},{"date":"2017-11-23","close":402.0},{"date":"2017-11-24","close":401.0},{"date":"2017-11-27","close":401.0},{"date":"2017-11-28","close":398.0},{"date":"2017-11-29","close":396.0},{"date":"2017-11-30","close":389.0},{"date":"2017-12-01","close":393.0},{"date":"2017-12-04","close":389.0},{"date":"2017-12-05","close":400.0},{"date":"2017-12-06","close":420.0},{"date":"2017-12-07","close":428.0},{"date":"2017-12-08","close":459.0},{"date":"2017-12-11","close":453.0},{"date":"2017-12-12","close":457.0},{"date":"2017-12-13","close":465.0},{"date":"2017-12-14","close":471.0},{"date":"2017-12-15","close":470.0},{"date":"2017-12-18","close":454.0},{"date":"2017-12-19","close":439.0},{"date":"2017-12-20","close":432.0},{"date":"2017-12-21","close":448.0},{"date":"2017-12-22","close":445.0},{"date":"2017-12-26","close":444.0},{"date":"2017-12-27","close":433.0},{"date":"2017-12-28","close":444.0},{"date":"2018-01-02","close":448.0},{"date":"2018-01-03","close":456.0},{"date":"2018-01-04","close":469.0},{"date":"2018-01-05","close":508.0},{"date":"2018-01-08","close":523.0},{"date":"2018-01-09","close":557.0},{"date":"2018-01-10","close":551.0},{"date":"2018-01-11","close":557.0},{"date":"2018-01-12","close":557.0},{"date":"2018-01-15","close":535.0},{"date":"2018-01-16","close":530.0},{"date":"2018-01-17","close":557.0},{"date":"2018-01-18","close":578.0},{"date":"2018-01-19","close":663.0},{"date":"2018-01-22","close":684.0},{"date":"2018-01-23","close":698.0},{"date":"2018-01-24","close":732.0},{"date":"2018-01-25","close":725.0},{"date":"2018-01-26","close":771.0},{"date":"2018-01-29","close":782.0},{"date":"2018-01-30","close":736.0},{"date":"2018-01-31","close":739.0},{"date":"2018-02-01","close":757.0},{"date":"2018-02-02","close":739.0},{"date":"2018-02-05","close":700.0},{"date":"2018-02-06","close":743.0},{"date":"2018-02-07","close":714.0},{"date":"2018-02-08","close":728.0},{"date":"2018-02-09","close":725.0},{"date":"2018-02-12","close":746.0},{"date":"2018-02-13","close":714.0},{"date":"2018-02-14","close":718.0},{"date":"2018-02-19","close":718.0},{"date":"2018-02-20","close":803.0},{"date":"2018-02-21","close":814.0},{"date":"2018-02-22","close":850.0},{"date":"2018-02-23","close":878.0},{"date":"2018-02-26","close":850.0},{"date":"2018-02-27","close":828.0},{"date":"2018-02-28","close":825.0},{"date":"2018-03-02","close":789.0},{"date":"2018-03-05","close":768.0},{"date":"2018-03-06","close":786.0},{"date":"2018-03-07","close":814.0},{"date":"2018-03-08","close":800.0},{"date":"2018-03-09","close":832.0},{"date":"2018-03-12","close":832.0},{"date":"2018-03-13","close":893.0},{"date":"2018-03-14","close":878.0},{"date":"2018-03-15","close":900.0},{"date":"2018-03-16","close":907.0},{"date":"2018-03-19","close":875.0},{"date":"2018-03-20","close":853.0},{"date":"2018-03-21","close":836.0},{"date":"2018-03-22","close":789.0},{"date":"2018-03-23","close":782.0},{"date":"2018-03-26","close":764.0},{"date":"2018-03-27","close":775.0},{"date":"2018-03-28","close":743.0},{"date":"2018-03-29","close":739.0},{"date":"2018-03-30","close":861.0},{"date":"2018-04-02","close":814.0},{"date":"2018-04-03","close":786.0},{"date":"2018-04-04","close":786.0},{"date":"2018-04-05","close":825.0},{"date":"2018-04-06","close":807.0},{"date":"2018-04-09","close":778.0},{"date":"2018-04-10","close":793.0},{"date":"2018-04-11","close":814.0},{"date":"2018-04-12","close":825.0},{"date":"2018-04-13","close":836.0},{"date":"2018-04-16","close":950.0},{"date":"2018-04-17","close":932.0},{"date":"2018-04-18","close":978.0},{"date":"2018-04-19","close":953.0},{"date":"2018-04-20","close":943.0},{"date":"2018-04-23","close":893.0},{"date":"2018-04-24","close":886.0},{"date":"2018-04-25","close":875.0},{"date":"2018-04-26","close":875.0},{"date":"2018-04-27","close":925.0},{"date":"2018-04-30","close":893.0},{"date":"2018-05-02","close":911.0},{"date":"2018-05-03","close":900.0},{"date":"2018-05-04","close":861.0},{"date":"2018-05-08","close":825.0},{"date":"2018-05-09","close":839.0},{"date":"2018-05-10","close":821.0},{"date":"2018-05-11","close":836.0},{"date":"2018-05-14","close":850.0},{"date":"2018-05-15","close":814.0},{"date":"2018-05-16","close":732.0},{"date":"2018-05-17","close":753.0},{"date":"2018-05-18","close":746.0},{"date":"2018-05-21","close":743.0},{"date":"2018-05-23","close":721.0},{"date":"2018-05-24","close":725.0},{"date":"2018-05-25","close":712.0},{"date":"2018-05-28","close":732.0},{"date":"2018-05-29","close":705.0},{"date":"2018-05-30","close":602.0},{"date":"2018-05-31","close":601.0},{"date":"2018-06-01","close":637.0},{"date":"2018-06-04","close":623.0},{"date":"2018-06-05","close":621.0},{"date":"2018-06-07","close":807.0},{"date":"2018-06-08","close":736.0},{"date":"2018-06-11","close":782.0},{"date":"2018-06-12","close":825.0},{"date":"2018-06-14","close":843.0},{"date":"2018-06-15","close":889.0},{"date":"2018-06-18","close":896.0},{"date":"2018-06-19","close":818.0},{"date":"2018-06-20","close":889.0},{"date":"2018-06-21","close":836.0},{"date":"2018-06-22","close":778.0},{"date":"2018-06-25","close":718.0},{"date":"2018-06-26","close":680.0},{"date":"2018-06-27","close":643.0},{"date":"2018-06-28","close":653.0},{"date":"2018-06-29","close":646.0},{"date":"2018-07-02","close":607.0},{"date":"2018-07-03","close":619.0},{"date":"2018-07-04","close":618.0},{"date":"2018-07-05","close":603.0},{"date":"2018-07-06","close":588.0},{"date":"2018-07-09","close":576.0},{"date":"2018-07-10","close":590.0},{"date":"2018-07-11","close":583.0},{"date":"2018-07-12","close":575.0},{"date":"2018-07-13","close":581.0},{"date":"2018-07-16","close":584.0},{"date":"2018-07-17","close":577.0},{"date":"2018-07-18","close":561.0},{"date":"2018-07-19","close":553.0},{"date":"2018-07-20","close":556.0},{"date":"2018-07-23","close":520.0},{"date":"2018-07-24","close":536.0},{"date":"2018-07-25","close":537.0},{"date":"2018-07-26","close":557.0},{"date":"2018-07-27","close":571.0},{"date":"2018-07-30","close":578.0},{"date":"2018-07-31","close":571.0},{"date":"2018-08-01","close":577.0},{"date":"2018-08-02","close":571.0},{"date":"2018-08-03","close":577.0},{"date":"2018-08-06","close":583.0},{"date":"2018-08-07","close":572.0},{"date":"2018-08-08","close":576.0},{"date":"2018-08-09","close":572.0},{"date":"2018-08-10","close":575.0},{"date":"2018-08-13","close":558.0},{"date":"2018-08-14","close":562.0},{"date":"2018-08-16","close":574.0},{"date":"2018-08-17","close":575.0},{"date":"2018-08-20","close":563.0},{"date":"2018-08-21","close":571.0},{"date":"2018-08-22","close":589.0},{"date":"2018-08-23","close":576.0},{"date":"2018-08-24","close":577.0},{"date":"2018-08-27","close":556.0},{"date":"2018-08-28","close":550.0},{"date":"2018-08-29","close":537.0},{"date":"2018-08-30","close":544.0},{"date":"2018-08-31","close":549.0},{"date":"2018-09-03","close":568.0},{"date":"2018-09-04","close":564.0},{"date":"2018-09-05","close":566.0},{"date":"2018-09-06","close":548.0},{"date":"2018-09-07","close":551.0},{"date":"2018-09-10","close":580.0},{"date":"2018-09-11","close":577.0},{"date":"2018-09-12","close":570.0},{"date":"2018-09-13","close":559.0},{"date":"2018-09-14","close":561.0},{"date":"2018-09-17","close":548.0},{"date":"2018-09-18","close":550.0},{"date":"2018-09-19","close":534.0},{"date":"2018-09-20","close":518.0},{"date":"2018-09-21","close":521.0},{"date":"2018-09-27","close":516.0},{"date":"2018-09-28","close":511.0},{"date":"2018-10-01","close":496.0},{"date":"2018-10-02","close":478.0},{"date":"2018-10-04","close":481.0},{"date":"2018-10-05","close":473.0},{"date":"2018-10-08","close":473.0},{"date":"2018-10-10","close":437.0},{"date":"2018-10-11","close":414.0},{"date":"2018-10-12","close":421.0},{"date":"2018-10-15","close":421.0},{"date":"2018-10-16","close":433.0},{"date":"2018-10-17","close":433.0},{"date":"2018-10-18","close":435.0},{"date":"2018-10-19","close":436.0},{"date":"2018-10-22","close":431.0},{"date":"2018-10-23","close":409.0},{"date":"2018-10-24","close":389.0},{"date":"2018-10-25","close":375.0},{"date":"2018-10-26","close":359.0},{"date":"2018-10-29","close":339.0},{"date":"2018-10-30","close":343.0},{"date":"2018-10-31","close":361.0},{"date":"2018-11-01","close":371.0},{"date":"2018-11-02","close":388.0},{"date":"2018-11-05","close":387.0},{"date":"2018-11-06","close":379.0},{"date":"2018-11-07","close":364.0},{"date":"2018-11-08","close":366.0},{"date":"2018-11-09","close":361.0},{"date":"2018-11-12","close":359.0},{"date":"2018-11-13","close":345.0},{"date":"2018-11-14","close":346.0},{"date":"2018-11-15","close":349.0},{"date":"2018-11-16","close":356.0},{"date":"2018-11-19","close":369.0},{"date":"2018-11-20","close":414.0},{"date":"2018-11-21","close":406.0},{"date":"2018-11-22","close":396.0},{"date":"2018-11-23","close":428.0},{"date":"2018-11-26","close":428.0},{"date":"2018-11-27","close":437.0},{"date":"2018-11-28","close":433.0},{"date":"2018-11-29","close":425.0},{"date":"2018-11-30","close":406.0},{"date":"2018-12-03","close":413.0},{"date":"2018-12-04","close":412.0},{"date":"2018-12-05","close":412.0},{"date":"2018-12-06","close":408.0},{"date":"2018-12-07","close":414.0},{"date":"2018-12-10","close":413.0},{"date":"2018-12-11","close":393.0},{"date":"2018-12-12","close":398.0},{"date":"2018-12-13","close":411.0},{"date":"2018-12-14","close":418.0},{"date":"2018-12-17","close":427.0},{"date":"2018-12-18","close":415.0},{"date":"2018-12-19","close":410.0},{"date":"2018-12-20","close":391.0},{"date":"2018-12-21","close":386.0},{"date":"2018-12-24","close":367.0},{"date":"2018-12-26","close":356.0},{"date":"2018-12-27","close":367.0},{"date":"2018-12-28","close":366.0},{"date":"2019-01-02","close":364.0},{"date":"2019-01-03","close":366.0},{"date":"2019-01-04","close":362.0},{"date":"2019-01-07","close":369.0},{"date":"2019-01-08","close":362.0},{"date":"2019-01-09","close":361.0},{"date":"2019-01-10","close":364.0},{"date":"2019-01-11","close":376.0},{"date":"2019-01-14","close":382.0},{"date":"2019-01-15","close":381.0},{"date":"2019-01-16","close":389.0},{"date":"2019-01-17","close":384.0},{"date":"2019-01-18","close":389.0},{"date":"2019-01-21","close":394.0},{"date":"2019-01-22","close":394.0},{"date":"2019-01-23","close":396.0},{"date":"2019-01-24","close":392.0},{"date":"2019-01-25","close":388.0},{"date":"2019-01-28","close":388.0},{"date":"2019-01-29","close":381.0},{"date":"2019-01-30","close":379.0},{"date":"2019-01-31","close":377.0},{"date":"2019-02-01","close":381.0},{"date":"2019-02-07","close":386.0},{"date":"2019-02-08","close":387.0},{"date":"2019-02-11","close":391.0},{"date":"2019-02-12","close":393.0},{"date":"2019-02-13","close":391.0},{"date":"2019-02-14","close":396.0},{"date":"2019-02-15","close":391.0},{"date":"2019-02-18","close":393.0},{"date":"2019-02-19","close":400.0},{"date":"2019-02-20","close":399.0},{"date":"2019-02-21","close":404.0},{"date":"2019-02-22","close":419.0},{"date":"2019-02-25","close":406.0},{"date":"2019-02-26","close":398.0},{"date":"2019-02-27","close":411.0},{"date":"2019-02-28","close":391.0},{"date":"2019-03-04","close":403.0},{"date":"2019-03-05","close":406.0},{"date":"2019-03-06","close":411.0},{"date":"2019-03-07","close":417.0},{"date":"2019-03-08","close":448.0},{"date":"2019-03-11","close":441.0},{"date":"2019-03-12","close":443.0},{"date":"2019-03-13","close":435.0},{"date":"2019-03-14","close":442.0},{"date":"2019-03-15","close":433.0},{"date":"2019-03-18","close":440.0},{"date":"2019-03-19","close":430.0},{"date":"2019-03-20","close":426.0},{"date":"2019-03-21","close":421.0},{"date":"2019-03-22","close":438.0},{"date":"2019-03-25","close":434.0},{"date":"2019-03-26","close":429.0},{"date":"2019-03-27","close":434.0},{"date":"2019-03-28","close":428.0},{"date":"2019-03-29","close":432.0},{"date":"2019-04-01","close":436.0},{"date":"2019-04-02","close":442.0},{"date":"2019-04-03","close":488.0},{"date":"2019-04-04","close":504.0},{"date":"2019-04-05","close":531.0},{"date":"2019-04-08","close":554.0},{"date":"2019-04-09","close":550.0},{"date":"2019-04-10","close":547.0},{"date":"2019-04-11","close":577.0},{"date":"2019-04-12","close":611.0},{"date":"2019-04-15","close":629.0},{"date":"2019-04-16","close":640.0},{"date":"2019-04-17","close":635.0},{"date":"2019-04-18","close":640.0},{"date":"2019-04-19","close":678.0},{"date":"2019-04-22","close":743.0},{"date":"2019-04-23","close":725.0},{"date":"2019-04-24","close":693.0},{"date":"2019-04-25","close":693.0},{"date":"2019-04-26","close":664.0},{"date":"2019-04-29","close":664.0},{"date":"2019-04-30","close":646.0},{"date":"2019-05-02","close":657.0},{"date":"2019-05-03","close":658.0},{"date":"2019-05-07","close":653.0},{"date":"2019-05-08","close":682.0},{"date":"2019-05-09","close":646.0},{"date":"2019-05-10","close":641.0},{"date":"2019-05-13","close":608.0},{"date":"2019-05-14","close":628.0},{"date":"2019-05-15","close":683.0},{"date":"2019-05-16","close":660.0},{"date":"2019-05-17","close":666.0},{"date":"2019-05-20","close":643.0},{"date":"2019-05-21","close":649.0},{"date":"2019-05-22","close":653.0},{"date":"2019-05-23","close":653.0},{"date":"2019-05-24","close":643.0},{"date":"2019-05-27","close":669.0},{"date":"2019-05-28","close":736.0},{"date":"2019-05-29","close":713.0},{"date":"2019-05-30","close":713.0},{"date":"2019-05-31","close":693.0},{"date":"2019-06-03","close":638.0},{"date":"2019-06-04","close":636.0},{"date":"2019-06-05","close":646.0},{"date":"2019-06-07","close":636.0},{"date":"2019-06-10","close":645.0},{"date":"2019-06-11","close":672.0},{"date":"2019-06-12","close":661.0},{"date":"2019-06-13","close":688.0},{"date":"2019-06-14","close":681.0},{"date":"2019-06-17","close":668.0},{"date":"2019-06-18","close":656.0},{"date":"2019-06-19","close":691.0},{"date":"2019-06-20","close":696.0},{"date":"2019-06-21","close":696.0},{"date":"2019-06-24","close":698.0},{"date":"2019-06-25","close":683.0},{"date":"2019-06-26","close":693.0},{"date":"2019-06-27","close":728.0},{"date":"2019-06-28","close":681.0},{"date":"2019-07-01","close":647.0},{"date":"2019-07-02","close":643.0},{"date":"2019-07-03","close":645.0},{"date":"2019-07-04","close":645.0},{"date":"2019-07-05","close":644.0},{"date":"2019-07-08","close":629.0},{"date":"2019-07-09","close":638.0},{"date":"2019-07-10","close":619.0},{"date":"2019-07-11","close":584.0},{"date":"2019-07-12","close":600.0},{"date":"2019-07-15","close":558.0},{"date":"2019-07-16","close":561.0},{"date":"2019-07-17","close":558.0},{"date":"2019-07-18","close":557.0},{"date":"2019-07-19","close":531.0},{"date":"2019-07-22","close":529.0},{"date":"2019-07-23","close":555.0},{"date":"2019-07-24","close":538.0},{"date":"2019-07-25","close":528.0},{"date":"2019-07-26","close":532.0},{"date":"2019-07-29","close":511.0},{"date":"2019-07-30","close":528.0},{"date":"2019-07-31","close":528.0},{"date":"2019-08-01","close":521.0},{"date":"2019-08-02","close":514.0},{"date":"2019-08-05","close":478.0},{"date":"2019-08-06","close":495.0},{"date":"2019-08-07","close":518.0},{"date":"2019-08-08","close":532.0},{"date":"2019-08-09","close":532.0},{"date":"2019-08-12","close":536.0},{"date":"2019-08-13","close":563.0},{"date":"2019-08-14","close":563.0},{"date":"2019-08-16","close":550.0},{"date":"2019-08-19","close":539.0},{"date":"2019-08-20","close":527.0},{"date":"2019-08-21","close":529.0},{"date":"2019-08-22","close":526.0},{"date":"2019-08-23","close":522.0},{"date":"2019-08-26","close":508.0},{"date":"2019-08-27","close":501.0},{"date":"2019-08-28","close":517.0},{"date":"2019-08-29","close":514.0},{"date":"2019-08-30","close":509.0},{"date":"2019-09-02","close":516.0},{"date":"2019-09-03","close":523.0},{"date":"2019-09-04","close":519.0},{"date":"2019-09-05","close":547.0},{"date":"2019-09-06","close":558.0},{"date":"2019-09-09","close":543.0},{"date":"2019-09-10","close":533.0},{"date":"2019-09-11","close":539.0},{"date":"2019-09-16","close":553.0},{"date":"2019-09-17","close":557.0},{"date":"2019-09-18","close":560.0},{"date":"2019-09-19","close":560.0},{"date":"2019-09-20","close":560.0},{"date":"2019-09-23","close":568.0},{"date":"2019-09-24","close":643.0},{"date":"2019-09-25","close":609.0},{"date":"2019-09-26","close":600.0},{"date":"2019-09-27","close":632.0},{"date":"2019-09-30","close":656.0},{"date":"2019-10-01","close":656.0},{"date":"2019-10-02","close":655.0},{"date":"2019-10-04","close":654.0},{"date":"2019-10-07","close":648.0},{"date":"2019-10-08","close":645.0},{"date":"2019-10-10","close":671.0},{"date":"2019-10-11","close":630.0},{"date":"2019-10-14","close":648.0},{"date":"2019-10-15","close":650.0},{"date":"2019-10-16","close":638.0},{"date":"2019-10-17","close":634.0},{"date":"2019-10-18","close":614.0},{"date":"2019-10-21","close":586.0},{"date":"2019-10-22","close":588.0},{"date":"2019-10-23","close":558.0},{"date":"2019-10-24","close":557.0},{"date":"2019-10-25","close":549.0},{"date":"2019-10-28","close":557.0},{"date":"2019-10-29","close":586.0},{"date":"2019-10-30","close":571.0},{"date":"2019-10-31","close":564.0},{"date":"2019-11-01","close":561.0},{"date":"2019-11-04","close":563.0},{"date":"2019-11-05","close":563.0},{"date":"2019-11-06","close":578.0},{"date":"2019-11-07","close":576.0},{"date":"2019-11-08","close":582.0},{"date":"2019-11-11","close":587.0},{"date":"2019-11-12","close":587.0},{"date":"2019-11-13","close":590.0},{"date":"2019-11-14","close":592.0},{"date":"2019-11-15","close":623.0},{"date":"2019-11-18","close":708.0},{"date":"2019-11-19","close":643.0},{"date":"2019-11-20","close":620.0},{"date":"2019-11-21","close":611.0},{"date":"2019-11-22","close":586.0},{"date":"2019-11-25","close":620.0},{"date":"2019-11-26","close":606.0},{"date":"2019-11-27","close":650.0},{"date":"2019-11-28","close":671.0},{"date":"2019-11-29","close":686.0},{"date":"2019-12-02","close":736.0},{"date":"2019-12-03","close":796.0},{"date":"2019-12-04","close":768.0},{"date":"2019-12-05","close":709.0},{"date":"2019-12-06","close":709.0},{"date":"2019-12-09","close":701.0},{"date":"2019-12-10","close":712.0},{"date":"2019-12-11","close":711.0},{"date":"2019-12-12","close":736.0},{"date":"2019-12-13","close":739.0},{"date":"2019-12-16","close":746.0},{"date":"2019-12-17","close":825.0},{"date":"2019-12-18","close":782.0},{"date":"2019-12-19","close":768.0},{"date":"2019-12-20","close":764.0},{"date":"2019-12-23","close":768.0},{"date":"2019-12-24","close":739.0},{"date":"2019-12-26","close":746.0},{"date":"2019-12-27","close":764.0},{"date":"2019-12-30","close":775.0},{"date":"2020-01-02","close":871.0},{"date":"2020-01-03","close":921.0},{"date":"2020-01-06","close":846.0},{"date":"2020-01-07","close":839.0},{"date":"2020-01-08","close":793.0},{"date":"2020-01-09","close":843.0},{"date":"2020-01-10","close":921.0},{"date":"2020-01-13","close":900.0},{"date":"2020-01-14","close":907.0},{"date":"2020-01-15","close":932.0},{"date":"2020-01-16","close":893.0},{"date":"2020-01-17","close":878.0},{"date":"2020-01-20","close":839.0},{"date":"2020-01-21","close":836.0},{"date":"2020-01-22","close":832.0},{"date":"2020-01-23","close":814.0},{"date":"2020-01-28","close":757.0},{"date":"2020-01-29","close":761.0},{"date":"2020-01-30","close":764.0},{"date":"2020-01-31","close":714.0},{"date":"2020-02-03","close":728.0},{"date":"2020-02-04","close":736.0},{"date":"2020-02-05","close":736.0},{"date":"2020-02-06","close":746.0},{"date":"2020-02-07","close":757.0},{"date":"2020-02-10","close":736.0},{"date":"2020-02-11","close":746.0},{"date":"2020-02-12","close":736.0},{"date":"2020-02-13","close":832.0},{"date":"2020-02-14","close":761.0},{"date":"2020-02-17","close":764.0},{"date":"2020-02-18","close":768.0},{"date":"2020-02-19","close":750.0},{"date":"2020-02-20","close":757.0},{"date":"2020-02-21","close":736.0},{"date":"2020-02-24","close":714.0},{"date":"2020-02-25","close":728.0},{"date":"2020-02-26","close":714.0},{"date":"2020-02-27","close":680.0},{"date":"2020-02-28","close":639.0},{"date":"2020-03-02","close":714.0},{"date":"2020-03-03","close":703.0},{"date":"2020-03-04","close":746.0},{"date":"2020-03-05","close":750.0},{"date":"2020-03-06","close":725.0},{"date":"2020-03-09","close":714.0},{"date":"2020-03-10","close":702.0},{"date":"2020-03-11","close":679.0},{"date":"2020-03-12","close":635.0},{"date":"2020-03-13","close":575.0},{"date":"2020-03-16","close":556.0},{"date":"2020-03-17","close":551.0},{"date":"2020-03-18","close":511.0},{"date":"2020-03-19","close":392.0},{"date":"2020-03-20","close":441.0},{"date":"2020-03-23","close":418.0},{"date":"2020-03-24","close":430.0},{"date":"2020-03-25","close":471.0},{"date":"2020-03-26","close":512.0},{"date":"2020-03-27","close":516.0},{"date":"2020-03-30","close":536.0},{"date":"2020-03-31","close":593.0},{"date":"2020-04-01","close":571.0},{"date":"2020-04-02","close":573.0},{"date":"2020-04-03","close":572.0},{"date":"2020-04-06","close":577.0},{"date":"2020-04-07","close":588.0},{"date":"2020-04-08","close":586.0},{"date":"2020-04-09","close":591.0},{"date":"2020-04-10","close":568.0},{"date":"2020-04-13","close":568.0},{"date":"2020-04-14","close":571.0},{"date":"2020-04-16","close":575.0},{"date":"2020-04-17","close":613.0},{"date":"2020-04-20","close":618.0},{"date":"2020-04-21","close":595.0},{"date":"2020-04-22","close":595.0},{"date":"2020-04-23","close":595.0},{"date":"2020-04-24","close":581.0},{"date":"2020-04-27","close":602.0},{"date":"2020-04-28","close":603.0},{"date":"2020-04-29","close":617.0},{"date":"2020-05-04","close":654.0},{"date":"2020-05-06","close":728.0},{"date":"2020-05-07","close":736.0},{"date":"2020-05-08","close":746.0},{"date":"2020-05-11","close":736.0},{"date":"2020-05-12","close":714.0},{"date":"2020-05-13","close":721.0},{"date":"2020-05-14","close":714.0},{"date":"2020-05-15","close":743.0},{"date":"2020-05-18","close":757.0},{"date":"2020-05-19","close":746.0},{"date":"2020-05-20","close":811.0},{"date":"2020-05-21","close":811.0},{"date":"2020-05-22","close":807.0},{"date":"2020-05-25","close":793.0},{"date":"2020-05-26","close":778.0},{"date":"2020-05-27","close":768.0},{"date":"2020-05-28","close":746.0},{"date":"2020-05-29","close":753.0},{"date":"2020-06-01","close":764.0},{"date":"2020-06-02","close":764.0},{"date":"2020-06-03","close":761.0},{"date":"2020-06-04","close":764.0},{"date":"2020-06-05","close":750.0},{"date":"2020-06-08","close":750.0},{"date":"2020-06-09","close":757.0},{"date":"2020-06-10","close":750.0},{"date":"2020-06-11","close":728.0},{"date":"2020-06-12","close":725.0},{"date":"2020-06-15","close":669.0},{"date":"2020-06-16","close":688.0},{"date":"2020-06-17","close":668.0},{"date":"2020-06-18","close":703.0},{"date":"2020-06-19","close":728.0},{"date":"2020-06-22","close":721.0},{"date":"2020-06-23","close":728.0},{"date":"2020-06-24","close":725.0},{"date":"2020-06-25","close":732.0},{"date":"2020-06-26","close":778.0},{"date":"2020-06-29","close":778.0},{"date":"2020-06-30","close":782.0},{"date":"2020-07-01","close":782.0},{"date":"2020-07-02","close":782.0},{"date":"2020-07-03","close":813.0},{"date":"2020-07-06","close":803.0},{"date":"2020-07-07","close":769.0},{"date":"2020-07-08","close":744.0},{"date":"2020-07-09","close":737.0},{"date":"2020-07-10","close":767.0},{"date":"2020-07-13","close":770.0},{"date":"2020-07-14","close":755.0},{"date":"2020-07-15","close":758.0},{"date":"2020-07-16","close":740.0},{"date":"2020-07-17","close":723.0},{"date":"2020-07-20","close":702.0},{"date":"2020-07-21","close":738.0},{"date":"2020-07-22","close":738.0},{"date":"2020-07-23","close":740.0},{"date":"2020-07-24","close":726.0},{"date":"2020-07-27","close":717.0},{"date":"2020-07-28","close":692.0},{"date":"2020-07-29","close":683.0},{"date":"2020-07-30","close":673.0},{"date":"2020-07-31","close":650.0},{"date":"2020-08-03","close":622.0},{"date":"2020-08-04","close":639.0},{"date":"2020-08-05","close":623.0},{"date":"2020-08-06","close":624.0},{"date":"2020-08-07","close":610.0},{"date":"2020-08-10","close":599.0},{"date":"2020-08-11","close":615.0},{"date":"2020-08-12","close":608.0},{"date":"2020-08-13","close":638.0},{"date":"2020-08-14","close":615.0},{"date":"2020-08-18","close":573.0},{"date":"2020-08-19","close":575.0},{"date":"2020-08-20","close":549.0},{"date":"2020-08-21","close":543.0},{"date":"2020-08-24","close":544.0},{"date":"2020-08-25","close":576.0},{"date":"2020-08-26","close":591.0},{"date":"2020-08-27","close":570.0},{"date":"2020-08-28","close":559.0},{"date":"2020-08-31","close":582.0},{"date":"2020-09-01","close":582.0},{"date":"2020-09-02","close":622.0},{"date":"2020-09-03","close":610.0},{"date":"2020-09-04","close":582.0},{"date":"2020-09-07","close":592.0},{"date":"2020-09-08","close":585.0},{"date":"2020-09-09","close":581.0},{"date":"2020-09-10","close":589.0},{"date":"2020-09-11","close":590.0},{"date":"2020-09-14","close":607.0},{"date":"2020-09-15","close":606.0},{"date":"2020-09-16","close":609.0},{"date":"2020-09-17","close":600.0},{"date":"2020-09-18","close":601.0},{"date":"2020-09-21","close":601.0},{"date":"2020-09-22","close":580.0},{"date":"2020-09-23","close":571.0},{"date":"2020-09-24","close":550.0},{"date":"2020-09-25","close":541.0},{"date":"2020-09-28","close":567.0},{"date":"2020-09-29","close":577.0},{"date":"2020-10-05","close":585.0},{"date":"2020-10-06","close":596.0},{"date":"2020-10-07","close":601.0},{"date":"2020-10-08","close":603.0},{"date":"2020-10-12","close":603.0},{"date":"2020-10-13","close":601.0},{"date":"2020-10-14","close":606.0},{"date":"2020-10-15","close":605.0},{"date":"2020-10-16","close":603.0},{"date":"2020-10-19","close":602.0},{"date":"2020-10-20","close":599.0},{"date":"2020-10-21","close":603.0},{"date":"2020-10-22","close":595.0},{"date":"2020-10-23","close":602.0},{"date":"2020-10-26","close":594.0},{"date":"2020-10-27","close":597.0},{"date":"2020-10-28","close":617.0},{"date":"2020-10-29","close":603.0},{"date":"2020-10-30","close":600.0},{"date":"2020-11-02","close":645.0},{"date":"2020-11-03","close":646.0},{"date":"2020-11-04","close":663.0},{"date":"2020-11-05","close":654.0},{"date":"2020-11-06","close":656.0},{"date":"2020-11-09","close":657.0},{"date":"2020-11-10","close":651.0},{"date":"2020-11-11","close":707.0},{"date":"2020-11-12","close":728.0},{"date":"2020-11-13","close":706.0},{"date":"2020-11-16","close":703.0},{"date":"2020-11-17","close":670.0},{"date":"2020-11-18","close":685.0},{"date":"2020-11-19","close":696.0},{"date":"2020-11-20","close":699.0},{"date":"2020-11-23","close":689.0},{"date":"2020-11-24","close":692.0},{"date":"2020-11-25","close":675.0},{"date":"2020-11-26","close":670.0},{"date":"2020-11-27","close":668.0},{"date":"2020-11-30","close":665.0},{"date":"2020-12-01","close":663.0},{"date":"2020-12-02","close":669.0},{"date":"2020-12-03","close":685.0},{"date":"2020-12-04","close":671.0},{"date":"2020-12-07","close":689.0},{"date":"2020-12-08","close":711.0},{"date":"2020-12-09","close":707.0},{"date":"2020-12-10","close":711.0},{"date":"2020-12-11","close":707.0},{"date":"2020-12-14","close":700.0},{"date":"2020-12-15","close":684.0},{"date":"2020-12-16","close":678.0},{"date":"2020-12-17","close":669.0},{"date":"2020-12-18","close":670.0},{"date":"2020-12-21","close":660.0},{"date":"2020-12-22","close":649.0},{"date":"2020-12-23","close":625.0},{"date":"2020-12-24","close":625.0},{"date":"2020-12-28","close":613.0},{"date":"2020-12-29","close":626.0},{"date":"2020-12-30","close":645.0},{"date":"2021-01-04","close":654.0},{"date":"2021-01-05","close":644.0},{"date":"2021-01-06","close":634.0},{"date":"2021-01-07","close":664.0},{"date":"2021-01-08","close":651.0},{"date":"2021-01-11","close":650.0},{"date":"2021-01-12","close":635.0},{"date":"2021-01-13","close":639.0},{"date":"2021-01-14","close":635.0},{"date":"2021-01-15","close":636.0},{"date":"2021-01-18","close":616.0},{"date":"2021-01-19","close":620.0},{"date":"2021-01-20","close":621.0},{"date":"2021-01-21","close":624.0},{"date":"2021-01-22","close":628.0},{"date":"2021-01-25","close":622.0},{"date":"2021-01-26","close":630.0},{"date":"2021-01-27","close":643.0},{"date":"2021-01-28","close":622.0},{"date":"2021-01-29","close":604.0},{"date":"2021-02-01","close":598.0},{"date":"2021-02-02","close":603.0},{"date":"2021-02-03","close":597.0},{"date":"2021-02-04","close":589.0},{"date":"2021-02-05","close":590.0},{"date":"2021-02-08","close":580.0},{"date":"2021-02-09","close":585.0},{"date":"2021-02-10","close":583.0},{"date":"2021-02-15","close":593.0},{"date":"2021-02-16","close":617.0},{"date":"2021-02-17","close":620.0},{"date":"2021-02-18","close":639.0},{"date":"2021-02-19","close":621.0},{"date":"2021-02-22","close":610.0},{"date":"2021-02-23","close":617.0},{"date":"2021-02-24","close":600.0},{"date":"2021-02-25","close":603.0},{"date":"2021-02-26","close":582.0},{"date":"2021-03-02","close":580.0},{"date":"2021-03-03","close":585.0},{"date":"2021-03-04","close":625.0},{"date":"2021-03-05","close":604.0},{"date":"2021-03-08","close":633.0},{"date":"2021-03-09","close":626.0},{"date":"2021-03-10","close":613.0},{"date":"2021-03-11","close":614.0},{"date":"2021-03-12","close":617.0},{"date":"2021-03-15","close":611.0},{"date":"2021-03-16","close":624.0},{"date":"2021-03-17","close":629.0},{"date":"2021-03-18","close":634.0},{"date":"2021-03-19","close":634.0},{"date":"2021-03-22","close":631.0},{"date":"2021-03-23","close":614.0},{"date":"2021-03-24","close":624.0},{"date":"2021-03-25","close":648.0},{"date":"2021-03-26","close":638.0},{"date":"2021-03-29","close":636.0},{"date":"2021-03-30","close":640.0},{"date":"2021-03-31","close":643.0},{"date":"2021-04-01","close":640.0},{"date":"2021-04-02","close":650.0},{"date":"2021-04-05","close":668.0},{"date":"2021-04-06","close":673.0},{"date":"2021-04-07","close":673.0},{"date":"2021-04-08","close":663.0},{"date":"2021-04-09","close":660.0},{"date":"2021-04-12","close":654.0},{"date":"2021-04-13","close":659.0},{"date":"2021-04-14","close":655.0},{"date":"2021-04-15","close":639.0},{"date":"2021-04-16","close":635.0},{"date":"2021-04-19","close":641.0},{"date":"2021-04-20","close":634.0},{"date":"2021-04-21","close":626.0},{"date":"2021-04-22","close":626.0},{"date":"2021-04-23","close":628.0},{"date":"2021-04-26","close":632.0},{"date":"2021-04-27","close":624.0},{"date":"2021-04-28","close":617.0},{"date":"2021-04-29","close":604.0},{"date":"2021-04-30","close":607.0},{"date":"2021-05-03","close":601.0},{"date":"2021-05-04","close":592.0},{"date":"2021-05-06","close":601.0},{"date":"2021-05-07","close":600.0},{"date":"2021-05-10","close":606.0},{"date":"2021-05-11","close":620.0},{"date":"2021-05-12","close":600.0},{"date":"2021-05-13","close":594.0},{"date":"2021-05-14","close":595.0},{"date":"2021-05-17","close":586.0},{"date":"2021-05-18","close":583.0},{"date":"2021-05-20","close":582.0},{"date":"2021-05-21","close":583.0},{"date":"2021-05-24","close":561.0},{"date":"2021-05-25","close":568.0},{"date":"2021-05-26","close":571.0},{"date":"2021-05-27","close":565.0},{"date":"2021-05-28","close":575.0},{"date":"2021-05-31","close":594.0},{"date":"2021-06-01","close":613.0},{"date":"2021-06-02","close":602.0},{"date":"2021-06-03","close":605.0},{"date":"2021-06-04","close":608.0},{"date":"2021-06-07","close":625.0},{"date":"2021-06-08","close":620.0},{"date":"2021-06-09","close":636.0},{"date":"2021-06-10","close":621.0},{"date":"2021-06-11","close":629.0},{"date":"2021-06-14","close":624.0},{"date":"2021-06-15","close":631.0},{"date":"2021-06-16","close":635.0},{"date":"2021-06-17","close":638.0},{"date":"2021-06-18","close":638.0},{"date":"2021-06-21","close":627.0},{"date":"2021-06-22","close":620.0},{"date":"2021-06-23","close":603.0},{"date":"2021-06-24","close":633.0},{"date":"2021-06-25","close":637.0},{"date":"2021-06-28","close":635.0},{"date":"2021-06-29","close":624.0},{"date":"2021-06-30","close":621.0},{"date":"2021-07-01","close":613.0},{"date":"2021-07-02","close":614.0},{"date":"2021-07-05","close":613.0},{"date":"2021-07-06","close":615.0},{"date":"2021-07-07","close":605.0},{"date":"2021-07-08","close":595.0},{"date":"2021-07-09","close":617.0},{"date":"2021-07-12","close":611.0},{"date":"2021-07-13","close":607.0},{"date":"2021-07-14","close":607.0},{"date":"2021-07-15","close":607.0},{"date":"2021-07-16","close":603.0},{"date":"2021-07-19","close":602.0},{"date":"2021-07-20","close":601.0},{"date":"2021-07-21","close":593.0},{"date":"2021-07-22","close":590.0},{"date":"2021-07-23","close":597.0},{"date":"2021-07-26","close":605.0},{"date":"2021-07-27","close":605.0},{"date":"2021-07-28","close":593.0},{"date":"2021-07-29","close":594.0},{"date":"2021-07-30","close":591.0},{"date":"2021-08-02","close":588.0},{"date":"2021-08-03","close":589.0},{"date":"2021-08-04","close":603.0},{"date":"2021-08-05","close":602.0},{"date":"2021-08-06","close":598.0},{"date":"2021-08-09","close":588.0},{"date":"2021-08-10","close":582.0},{"date":"2021-08-11","close":578.0},{"date":"2021-08-12","close":576.0},{"date":"2021-08-13","close":566.0},{"date":"2021-08-17","close":542.0},{"date":"2021-08-18","close":543.0},{"date":"2021-08-19","close":518.0},{"date":"2021-08-20","close":494.0},{"date":"2021-08-23","close":500.0},{"date":"2021-08-24","close":523.0},{"date":"2021-08-25","close":521.0},{"date":"2021-08-26","close":517.0},{"date":"2021-08-27","close":521.0},{"date":"2021-08-30","close":521.0},{"date":"2021-08-31","close":520.0},{"date":"2021-09-01","close":520.0},{"date":"2021-09-02","close":520.0},{"date":"2021-09-03","close":525.0},{"date":"2021-09-06","close":519.0},{"date":"2021-09-07","close":527.0},{"date":"2021-09-08","close":522.0},{"date":"2021-09-09","close":516.0},{"date":"2021-09-10","close":518.0},{"date":"2021-09-13","close":510.0},{"date":"2021-09-14","close":510.0},{"date":"2021-09-15","close":511.0},{"date":"2021-09-16","close":509.0},{"date":"2021-09-17","close":514.0},{"date":"2021-09-23","close":510.0},{"date":"2021-09-24","close":511.0},{"date":"2021-09-27","close":513.0},{"date":"2021-09-28","close":515.0},{"date":"2021-09-29","close":510.0},{"date":"2021-09-30","close":525.0},{"date":"2021-10-01","close":524.0},{"date":"2021-10-05","close":512.0},{"date":"2021-10-06","close":495.0},{"date":"2021-10-07","close":503.0},{"date":"2021-10-08","close":502.0},{"date":"2021-10-12","close":492.0},{"date":"2021-10-13","close":492.0},{"date":"2021-10-14","close":504.0},{"date":"2021-10-15","close":506.0},{"date":"2021-10-18","close":504.0},{"date":"2021-10-19","close":510.0},{"date":"2021-10-20","close":506.0},{"date":"2021-10-21","close":507.0},{"date":"2021-10-22","close":512.0},{"date":"2021-10-25","close":520.0},{"date":"2021-10-26","close":518.0},{"date":"2021-10-27","close":514.0},{"date":"2021-10-28","close":511.0},{"date":"2021-10-29","close":504.0},{"date":"2021-11-01","close":501.0},{"date":"2021-11-02","close":505.0},{"date":"2021-11-03","close":505.0},{"date":"2021-11-04","close":500.0},{"date":"2021-11-05","close":506.0},{"date":"2021-11-08","close":500.0},{"date":"2021-11-09","close":497.0},{"date":"2021-11-10","close":482.0},{"date":"2021-11-11","close":473.0},{"date":"2021-11-12","close":479.0},{"date":"2021-11-15","close":490.0},{"date":"2021-11-16","close":489.0},{"date":"2021-11-17","close":493.0},{"date":"2021-11-18","close":504.0},{"date":"2021-11-19","close":503.0},{"date":"2021-11-22","close":497.0},{"date":"2021-11-23","close":501.0},{"date":"2021-11-24","close":498.0},{"date":"2021-11-25","close":496.0},{"date":"2021-11-26","close":488.0},{"date":"2021-11-29","close":469.0},{"date":"2021-11-30","close":428.0},{"date":"2021-12-01","close":430.0},{"date":"2021-12-02","close":451.0},{"date":"2021-12-03","close":451.0},{"date":"2021-12-06","close":498.0},{"date":"2021-12-07","close":493.0},{"date":"2021-12-08","close":479.0},{"date":"2021-12-09","close":479.0},{"date":"2021-12-10","close":473.0},{"date":"2021-12-13","close":474.0},{"date":"2021-12-14","close":473.0},{"date":"2021-12-15","close":466.0},{"date":"2021-12-16","close":468.0},{"date":"2021-12-17","close":463.0},{"date":"2021-12-20","close":453.0},{"date":"2021-12-21","close":446.0},{"date":"2021-12-22","close":445.0},{"date":"2021-12-23","close":448.0},{"date":"2021-12-24","close":449.0},{"date":"2021-12-27","close":448.0},{"date":"2021-12-28","close":444.0},{"date":"2021-12-29","close":452.0},{"date":"2021-12-30","close":457.0},{"date":"2022-01-03","close":450.0},{"date":"2022-01-04","close":456.0},{"date":"2022-01-05","close":455.0},{"date":"2022-01-06","close":458.0},{"date":"2022-01-07","close":467.0},{"date":"2022-01-10","close":473.0},{"date":"2022-01-11","close":460.0},{"date":"2022-01-12","close":478.0},{"date":"2022-01-13","close":485.0},{"date":"2022-01-14","close":486.0},{"date":"2022-01-17","close":474.0},{"date":"2022-01-18","close":463.0},{"date":"2022-01-19","close":445.0},{"date":"2022-01-20","close":450.0},{"date":"2022-01-21","close":446.0},{"date":"2022-01-24","close":435.0},{"date":"2022-01-25","close":415.0},{"date":"2022-01-26","close":420.0},{"date":"2022-01-27","close":406.0},{"date":"2022-01-28","close":423.0},{"date":"2022-02-03","close":436.0},{"date":"2022-02-04","close":448.0},{"date":"2022-02-07","close":448.0},{"date":"2022-02-08","close":450.0},{"date":"2022-02-09","close":451.0},{"date":"2022-02-10","close":442.0},{"date":"2022-02-11","close":432.0},{"date":"2022-02-14","close":410.0},{"date":"2022-02-15","close":402.0},{"date":"2022-02-16","close":418.0},{"date":"2022-02-17","close":415.0},{"date":"2022-02-18","close":419.0},{"date":"2022-02-21","close":415.0},{"date":"2022-02-22","close":415.0},{"date":"2022-02-23","close":418.0},{"date":"2022-02-24","close":430.0},{"date":"2022-02-25","close":427.0},{"date":"2022-02-28","close":419.0},{"date":"2022-03-02","close":421.0},{"date":"2022-03-03","close":426.0},{"date":"2022-03-04","close":425.0},{"date":"2022-03-07","close":417.0},{"date":"2022-03-08","close":405.0},{"date":"2022-03-10","close":411.0},{"date":"2022-03-11","close":412.0},{"date":"2022-03-14","close":407.0},{"date":"2022-03-15","close":405.0},{"date":"2022-03-16","close":415.0},{"date":"2022-03-17","close":421.0},{"date":"2022-03-18","close":427.0},{"date":"2022-03-21","close":429.0},{"date":"2022-03-22","close":429.0},{"date":"2022-03-23","close":428.0},{"date":"2022-03-24","close":430.0},{"date":"2022-03-25","close":435.0},{"date":"2022-03-28","close":432.0},{"date":"2022-03-29","close":430.0},{"date":"2022-03-30","close":428.0},{"date":"2022-03-31","close":444.0},{"date":"2022-04-01","close":439.0},{"date":"2022-04-04","close":448.0},{"date":"2022-04-05","close":464.0},{"date":"2022-04-06","close":448.0},{"date":"2022-04-07","close":432.0},{"date":"2022-04-08","close":437.0},{"date":"2022-04-11","close":442.0},{"date":"2022-04-12","close":438.0},{"date":"2022-04-13","close":445.0},{"date":"2022-04-14","close":445.0},{"date":"2022-04-15","close":436.0},{"date":"2022-04-18","close":438.0},{"date":"2022-04-19","close":446.0},{"date":"2022-04-20","close":446.0},{"date":"2022-04-21","close":450.0},{"date":"2022-04-22","close":473.0},{"date":"2022-04-25","close":457.0},{"date":"2022-04-26","close":464.0},{"date":"2022-04-27","close":466.0},{"date":"2022-04-28","close":453.0},{"date":"2022-04-29","close":460.0},{"date":"2022-05-02","close":489.0},{"date":"2022-05-03","close":486.0},{"date":"2022-05-04","close":473.0},{"date":"2022-05-06","close":478.0},{"date":"2022-05-09","close":466.0},{"date":"2022-05-10","close":465.0},{"date":"2022-05-11","close":464.0},{"date":"2022-05-12","close":462.0},{"date":"2022-05-13","close":467.0},{"date":"2022-05-16","close":471.0},{"date":"2022-05-17","close":467.0},{"date":"2022-05-18","close":466.0},{"date":"2022-05-19","close":461.0},{"date":"2022-05-20","close":466.0},{"date":"2022-05-23","close":477.0},{"date":"2022-05-24","close":470.0},{"date":"2022-05-25","close":467.0},{"date":"2022-05-26","close":462.0},{"date":"2022-05-27","close":454.0},{"date":"2022-05-30","close":454.0},{"date":"2022-05-31","close":458.0},{"date":"2022-06-02","close":462.0},{"date":"2022-06-03","close":469.0},{"date":"2022-06-07","close":466.0},{"date":"2022-06-08","close":458.0},{"date":"2022-06-09","close":461.0},{"date":"2022-06-10","close":455.0},{"date":"2022-06-13","close":427.0},{"date":"2022-06-14","close":428.0},{"date":"2022-06-15","close":412.0},{"date":"2022-06-16","close":415.0},{"date":"2022-06-17","close":415.0},{"date":"2022-06-20","close":403.0},{"date":"2022-06-21","close":406.0},{"date":"2022-06-22","close":391.0},{"date":"2022-06-23","close":352.0},{"date":"2022-06-24","close":363.0},{"date":"2022-06-27","close":374.0},{"date":"2022-06-28","close":387.0},{"date":"2022-06-29","close":401.0},{"date":"2022-06-30","close":387.0},{"date":"2022-07-01","close":375.0},{"date":"2022-07-04","close":367.0},{"date":"2022-07-05","close":385.0},{"date":"2022-07-06","close":385.0},{"date":"2022-07-07","close":390.0},{"date":"2022-07-08","close":390.0},{"date":"2022-07-11","close":400.0},{"date":"2022-07-12","close":401.0},{"date":"2022-07-13","close":404.0},{"date":"2022-07-14","close":417.0},{"date":"2022-07-15","close":407.0},{"date":"2022-07-18","close":410.0},{"date":"2022-07-19","close":412.0},{"date":"2022-07-20","close":410.0},{"date":"2022-07-21","close":411.0},{"date":"2022-07-22","close":409.0},{"date":"2022-07-25","close":404.0},{"date":"2022-07-26","close":401.0},{"date":"2022-07-27","close":402.0},{"date":"2022-07-28","close":403.0},{"date":"2022-07-29","close":405.0},{"date":"2022-08-01","close":406.0},{"date":"2022-08-02","close":401.0},{"date":"2022-08-03","close":402.0},{"date":"2022-08-04","close":405.0},{"date":"2022-08-05","close":406.0},{"date":"2022-08-08","close":405.0},{"date":"2022-08-09","close":405.0},{"date":"2022-08-10","close":403.0},{"date":"2022-08-11","close":412.0},{"date":"2022-08-12","close":420.0},{"date":"2022-08-16","close":422.0},{"date":"2022-08-17","close":414.0},{"date":"2022-08-18","close":413.0},{"date":"2022-08-19","close":413.0},{"date":"2022-08-22","close":408.0},{"date":"2022-08-23","close":400.0},{"date":"2022-08-24","close":401.0},{"date":"2022-08-25","close":400.0},{"date":"2022-08-26","close":399.0},{"date":"2022-08-29","close":399.0},{"date":"2022-08-30","close":402.0},{"date":"2022-08-31","close":399.0},{"date":"2022-09-01","close":396.0},{"date":"2022-09-02","close":396.0},{"date":"2022-09-05","close":391.0},{"date":"2022-09-06","close":395.0},{"date":"2022-09-07","close":389.0},{"date":"2022-09-08","close":387.0},{"date":"2022-09-13","close":388.0},{"date":"2022-09-14","close":384.0},{"date":"2022-09-15","close":384.0},{"date":"2022-09-16","close":378.0},{"date":"2022-09-19","close":370.0},{"date":"2022-09-20","close":366.0},{"date":"2022-09-21","close":363.0},{"date":"2022-09-22","close":362.0},{"date":"2022-09-23","close":353.0},{"date":"2022-09-26","close":337.0},{"date":"2022-09-27","close":330.0},{"date":"2022-09-28","close":323.0},{"date":"2022-09-29","close":321.0},{"date":"2022-09-30","close":327.0},{"date":"2022-10-04","close":328.0},{"date":"2022-10-05","close":312.0},{"date":"2022-10-06","close":321.0},{"date":"2022-10-07","close":323.0},{"date":"2022-10-11","close":317.0},{"date":"2022-10-12","close":318.0},{"date":"2022-10-13","close":309.0},{"date":"2022-10-14","close":317.0},{"date":"2022-10-17","close":322.0},{"date":"2022-10-18","close":328.0},{"date":"2022-10-19","close":328.0},{"date":"2022-10-20","close":327.0},{"date":"2022-10-21","close":325.0},{"date":"2022-10-24","close":328.0},{"date":"2022-10-25","close":324.0},{"date":"2022-10-26","close":323.0},{"date":"2022-10-27","close":326.0},{"date":"2022-10-28","close":324.0},{"date":"2022-10-31","close":326.0},{"date":"2022-11-01","close":333.0},{"date":"2022-11-02","close":333.0},{"date":"2022-11-03","close":333.0},{"date":"2022-11-04","close":329.0},{"date":"2022-11-07","close":327.0},{"date":"2022-11-08","close":328.0},{"date":"2022-11-09","close":331.0},{"date":"2022-11-10","close":329.0},{"date":"2022-11-11","close":330.0},{"date":"2022-11-14","close":338.0},{"date":"2022-11-15","close":365.0},{"date":"2022-11-16","close":370.0},{"date":"2022-11-17","close":370.0},{"date":"2022-11-18","close":370.0},{"date":"2022-11-21","close":359.0},{"date":"2022-11-22","close":364.0},{"date":"2022-11-23","close":368.0},{"date":"2022-11-24","close":372.0},{"date":"2022-11-25","close":370.0},{"date":"2022-11-28","close":360.0},{"date":"2022-11-29","close":369.0},{"date":"2022-11-30","close":364.0},{"date":"2022-12-01","close":372.0},{"date":"2022-12-02","close":375.0},{"date":"2022-12-05","close":372.0},{"date":"2022-12-06","close":366.0},{"date":"2022-12-07","close":369.0},{"date":"2022-12-08","close":358.0},{"date":"2022-12-09","close":365.0},{"date":"2022-12-12","close":357.0},{"date":"2022-12-13","close":355.0},{"date":"2022-12-14","close":352.0},{"date":"2022-12-15","close":352.0},{"date":"2022-12-16","close":354.0},{"date":"2022-12-19","close":350.0},{"date":"2022-12-20","close":344.0},{"date":"2022-12-21","close":346.0},{"date":"2022-12-22","close":342.0},{"date":"2022-12-23","close":342.0},{"date":"2022-12-26","close":342.0},{"date":"2022-12-27","close":345.0},{"date":"2022-12-28","close":345.0},{"date":"2022-12-29","close":343.0},{"date":"2023-01-02","close":346.0},{"date":"2023-01-03","close":334.0},{"date":"2023-01-04","close":337.0},{"date":"2023-01-05","close":334.0},{"date":"2023-01-06","close":345.0},{"date":"2023-01-09","close":357.0},{"date":"2023-01-10","close":376.0},{"date":"2023-01-11","close":370.0},{"date":"2023-01-12","close":384.0},{"date":"2023-01-13","close":391.0},{"date":"2023-01-16","close":379.0},{"date":"2023-01-17","close":379.0},{"date":"2023-01-18","close":373.0},{"date":"2023-01-19","close":371.0},{"date":"2023-01-20","close":373.0},{"date":"2023-01-25","close":371.0},{"date":"2023-01-26","close":377.0},{"date":"2023-01-27","close":375.0},{"date":"2023-01-30","close":376.0},{"date":"2023-01-31","close":380.0},{"date":"2023-02-01","close":378.0},{"date":"2023-02-02","close":378.0},{"date":"2023-02-03","close":377.0},{"date":"2023-02-06","close":380.0},{"date":"2023-02-07","close":373.0},{"date":"2023-02-08","close":372.0},{"date":"2023-02-09","close":369.0},{"date":"2023-02-10","close":368.0},{"date":"2023-02-13","close":365.0},{"date":"2023-02-14","close":369.0},{"date":"2023-02-15","close":379.0},{"date":"2023-02-16","close":375.0},{"date":"2023-02-17","close":368.0},{"date":"2023-02-20","close":367.0},{"date":"2023-02-21","close":368.0},{"date":"2023-02-22","close":365.0},{"date":"2023-02-23","close":357.0},{"date":"2023-02-24","close":361.0},{"date":"2023-02-27","close":361.0},{"date":"2023-02-28","close":365.0},{"date":"2023-03-02","close":363.0},{"date":"2023-03-03","close":362.0},{"date":"2023-03-06","close":354.0},{"date":"2023-03-07","close":356.0},{"date":"2023-03-08","close":362.0},{"date":"2023-03-09","close":373.0},{"date":"2023-03-10","close":370.0},{"date":"2023-03-13","close":358.0},{"date":"2023-03-14","close":344.0},{"date":"2023-03-15","close":347.0},{"date":"2023-03-16","close":349.0},{"date":"2023-03-17","close":353.0},{"date":"2023-03-20","close":365.0},{"date":"2023-03-21","close":367.0},{"date":"2023-03-22","close":366.0},{"date":"2023-03-23","close":357.0},{"date":"2023-03-24","close":360.0},{"date":"2023-03-27","close":356.0},{"date":"2023-03-28","close":356.0},{"date":"2023-03-29","close":355.0},{"date":"2023-03-30","close":365.0},{"date":"2023-03-31","close":366.0},{"date":"2023-04-03","close":356.0},{"date":"2023-04-04","close":361.0},{"date":"2023-04-05","close":362.0},{"date":"2023-04-06","close":356.0},{"date":"2023-04-07","close":387.0},{"date":"2023-04-10","close":390.0},{"date":"2023-04-11","close":402.0},{"date":"2023-04-12","close":440.0},{"date":"2023-04-13","close":449.0},{"date":"2023-04-14","close":487.0},{"date":"2023-04-17","close":504.0},{"date":"2023-04-18","close":486.0},{"date":"2023-04-19","close":473.0},{"date":"2023-04-20","close":482.0},{"date":"2023-04-21","close":461.0},{"date":"2023-04-24","close":447.0},{"date":"2023-04-25","close":514.0},{"date":"2023-04-26","close":542.0},{"date":"2023-04-27","close":600.0},{"date":"2023-04-28","close":618.0},{"date":"2023-05-02","close":634.0},{"date":"2023-05-03","close":612.0},{"date":"2023-05-04","close":672.0},{"date":"2023-05-08","close":655.0},{"date":"2023-05-09","close":609.0},{"date":"2023-05-10","close":679.0},{"date":"2023-05-11","close":636.0},{"date":"2023-05-12","close":787.0},{"date":"2023-05-15","close":830.0},{"date":"2023-05-16","close":817.0},{"date":"2023-05-17","close":795.0},{"date":"2023-05-18","close":807.0},{"date":"2023-05-19","close":892.0},{"date":"2023-05-22","close":907.0},{"date":"2023-05-23","close":943.0},{"date":"2023-05-24","close":950.0},{"date":"2023-05-25","close":960.0},{"date":"2023-05-26","close":943.0},{"date":"2023-05-30","close":931.0},{"date":"2023-05-31","close":930.0},{"date":"2023-06-01","close":936.0},{"date":"2023-06-02","close":1005.0},{"date":"2023-06-05","close":986.0},{"date":"2023-06-07","close":962.0},{"date":"2023-06-08","close":940.0},{"date":"2023-06-09","close":925.0},{"date":"2023-06-12","close":951.0},{"date":"2023-06-13","close":917.0},{"date":"2023-06-14","close":900.0},{"date":"2023-06-15","close":880.0},{"date":"2023-06-16","close":913.0},{"date":"2023-06-19","close":964.0},{"date":"2023-06-20","close":1020.0},{"date":"2023-06-21","close":1164.0},{"date":"2023-06-22","close":1082.0},{"date":"2023-06-23","close":1052.0},{"date":"2023-06-26","close":1130.0},{"date":"2023-06-27","close":1122.0},{"date":"2023-06-28","close":1115.0},{"date":"2023-06-29","close":1116.0},{"date":"2023-06-30","close":1120.0},{"date":"2023-07-03","close":1104.0},{"date":"2023-07-04","close":1106.0},{"date":"2023-07-05","close":1068.0},{"date":"2023-07-06","close":1042.0},{"date":"2023-07-07","close":1168.0},{"date":"2023-07-10","close":1155.0},{"date":"2023-07-11","close":1179.0},{"date":"2023-07-12","close":1106.0},{"date":"2023-07-13","close":1025.0},{"date":"2023-07-14","close":1014.0},{"date":"2023-07-17","close":1004.0},{"date":"2023-07-18","close":950.0},{"date":"2023-07-19","close":928.0},{"date":"2023-07-20","close":916.0},{"date":"2023-07-21","close":984.0},{"date":"2023-07-24","close":932.0},{"date":"2023-07-25","close":918.0},{"date":"2023-07-26","close":885.0},{"date":"2023-07-27","close":886.0},{"date":"2023-07-28","close":945.0},{"date":"2023-07-31","close":1037.0},{"date":"2023-08-01","close":1007.0},{"date":"2023-08-02","close":977.0},{"date":"2023-08-03","close":970.0},{"date":"2023-08-04","close":987.0},{"date":"2023-08-07","close":982.0},{"date":"2023-08-08","close":939.0},{"date":"2023-08-09","close":930.0},{"date":"2023-08-10","close":918.0},{"date":"2023-08-11","close":980.0},{"date":"2023-08-14","close":914.0},{"date":"2023-08-16","close":900.0},{"date":"2023-08-17","close":895.0},{"date":"2023-08-18","close":912.0},{"date":"2023-08-21","close":919.0},{"date":"2023-08-22","close":891.0},{"date":"2023-08-23","close":897.0},{"date":"2023-08-24","close":890.0},{"date":"2023-08-25","close":900.0},{"date":"2023-08-28","close":899.0},{"date":"2023-08-29","close":899.0},{"date":"2023-08-30","close":885.0},{"date":"2023-08-31","close":865.0},{"date":"2023-09-01","close":878.0},{"date":"2023-09-04","close":874.0},{"date":"2023-09-05","close":893.0},{"date":"2023-09-06","close":884.0},{"date":"2023-09-07","close":859.0},{"date":"2023-09-08","close":919.0},{"date":"2023-09-11","close":1004.0},{"date":"2023-09-12","close":993.0},{"date":"2023-09-13","close":937.0},{"date":"2023-09-14","close":918.0},{"date":"2023-09-15","close":900.0},{"date":"2023-09-18","close":870.0},{"date":"2023-09-19","close":870.0},{"date":"2023-09-20","close":888.0},{"date":"2023-09-21","close":900.0},{"date":"2023-09-22","close":911.0},{"date":"2023-09-25","close":915.0},{"date":"2023-09-26","close":873.0},{"date":"2023-09-27","close":871.0},{"date":"2023-10-04","close":831.0},{"date":"2023-10-05","close":822.0},{"date":"2023-10-06","close":824.0},{"date":"2023-10-10","close":830.0},{"date":"2023-10-11","close":835.0},{"date":"2023-10-12","close":829.0},{"date":"2023-10-13","close":825.0},{"date":"2023-10-16","close":880.0},{"date":"2023-10-17","close":906.0},{"date":"2023-10-18","close":920.0},{"date":"2023-10-19","close":902.0},{"date":"2023-10-20","close":902.0},{"date":"2023-10-23","close":885.0},{"date":"2023-10-24","close":897.0},{"date":"2023-10-25","close":900.0},{"date":"2023-10-26","close":860.0},{"date":"2023-10-27","close":859.0},{"date":"2023-10-30","close":825.0},{"date":"2023-10-31","close":817.0},{"date":"2023-11-01","close":822.0},{"date":"2023-11-02","close":824.0},{"date":"2023-11-03","close":815.0},{"date":"2023-11-06","close":816.0},{"date":"2023-11-07","close":815.0},{"date":"2023-11-08","close":808.0},{"date":"2023-11-09","close":804.0},{"date":"2023-11-10","close":816.0},{"date":"2023-11-13","close":822.0},{"date":"2023-11-14","close":905.0},{"date":"2023-11-15","close":913.0},{"date":"2023-11-16","close":915.0},{"date":"2023-11-17","close":928.0},{"date":"2023-11-20","close":934.0},{"date":"2023-11-21","close":941.0},{"date":"2023-11-22","close":927.0},{"date":"2023-11-23","close":849.0},{"date":"2023-11-24","close":824.0},{"date":"2023-11-27","close":815.0},{"date":"2023-11-28","close":810.0},{"date":"2023-11-29","close":812.0},{"date":"2023-11-30","close":804.0},{"date":"2023-12-01","close":803.0},{"date":"2023-12-04","close":792.0},{"date":"2023-12-05","close":790.0},{"date":"2023-12-06","close":800.0},{"date":"2023-12-07","close":799.0},{"date":"2023-12-08","close":782.0},{"date":"2023-12-11","close":778.0},{"date":"2023-12-12","close":761.0},{"date":"2023-12-13","close":796.0},{"date":"2023-12-14","close":788.0},{"date":"2023-12-15","close":778.0},{"date":"2023-12-18","close":773.0},{"date":"2023-12-19","close":775.0},{"date":"2023-12-20","close":787.0},{"date":"2023-12-21","close":787.0},{"date":"2023-12-22","close":785.0},{"date":"2023-12-26","close":764.0},{"date":"2023-12-27","close":760.0},{"date":"2023-12-28","close":780.0},{"date":"2024-01-02","close":783.0},{"date":"2024-01-03","close":772.0},{"date":"2024-01-04","close":761.0},{"date":"2024-01-05","close":790.0},{"date":"2024-01-08","close":765.0},{"date":"2024-01-09","close":764.0},{"date":"2024-01-10","close":742.0},{"date":"2024-01-11","close":763.0},{"date":"2024-01-12","close":740.0},{"date":"2024-01-15","close":741.0},{"date":"2024-01-16","close":751.0},{"date":"2024-01-17","close":763.0},{"date":"2024-01-18","close":750.0},{"date":"2024-01-19","close":744.0},{"date":"2024-01-22","close":759.0},{"date":"2024-01-23","close":771.0},{"date":"2024-01-24","close":771.0},{"date":"2024-01-25","close":759.0},{"date":"2024-01-26","close":757.0},{"date":"2024-01-29","close":726.0},{"date":"2024-01-30","close":773.0},{"date":"2024-01-31","close":542.0},{"date":"2024-02-01","close":386.0},{"date":"2024-02-02","close":390.0},{"date":"2024-02-05","close":506.0},{"date":"2024-02-06","close":443.0},{"date":"2024-02-07","close":457.0},{"date":"2024-02-08","close":441.0},{"date":"2024-02-13","close":450.0},{"date":"2024-02-14","close":441.0},{"date":"2024-02-15","close":422.0},{"date":"2024-02-16","close":435.0},{"date":"2024-02-19","close":419.0},{"date":"2024-02-20","close":416.0},{"date":"2024-02-21","close":408.0},{"date":"2024-02-22","close":405.0},{"date":"2024-02-23","close":406.0},{"date":"2024-02-26","close":401.0},{"date":"2024-02-27","close":414.0},{"date":"2024-02-28","close":433.0},{"date":"2024-02-29","close":412.0},{"date":"2024-03-04","close":404.0},{"date":"2024-03-05","close":400.0},{"date":"2024-03-06","close":397.0},{"date":"2024-03-07","close":392.0},{"date":"2024-03-08","close":392.0},{"date":"2024-03-11","close":377.0},{"date":"2024-03-12","close":377.0},{"date":"2024-03-13","close":373.0},{"date":"2024-03-14","close":376.0},{"date":"2024-03-15","close":379.0},{"date":"2024-03-18","close":376.0},{"date":"2024-03-19","close":368.0},{"date":"2024-03-20","close":423.0},{"date":"2024-03-21","close":426.0},{"date":"2024-03-22","close":490.0},{"date":"2024-03-25","close":451.0},{"date":"2024-03-26","close":452.0},{"date":"2024-03-27","close":430.0},{"date":"2024-03-28","close":430.0},{"date":"2024-03-29","close":415.0},{"date":"2024-04-01","close":412.0},{"date":"2024-04-02","close":425.0},{"date":"2024-04-03","close":420.0},{"date":"2024-04-04","close":442.0},{"date":"2024-04-05","close":432.0},{"date":"2024-04-08","close":442.0},{"date":"2024-04-09","close":435.0},{"date":"2024-04-11","close":431.0},{"date":"2024-04-12","close":437.0},{"date":"2024-04-15","close":441.0},{"date":"2024-04-16","close":441.0},{"date":"2024-04-17","close":435.0},{"date":"2024-04-18","close":430.0},{"date":"2024-04-19","close":441.0},{"date":"2024-04-22","close":435.0},{"date":"2024-04-23","close":435.0},{"date":"2024-04-24","close":440.0},{"date":"2024-04-25","close":428.0},{"date":"2024-04-26","close":423.0},{"date":"2024-04-29","close":423.0},{"date":"2024-04-30","close":417.0},{"date":"2024-05-02","close":405.0},{"date":"2024-05-03","close":405.0},{"date":"2024-05-07","close":403.0},{"date":"2024-05-08","close":409.0},{"date":"2024-05-09","close":404.0},{"date":"2024-05-10","close":400.0},{"date":"2024-05-13","close":391.0},{"date":"2024-05-14","close":394.0},{"date":"2024-05-16","close":394.0},{"date":"2024-05-17","close":393.0},{"date":"2024-05-20","close":382.0},{"date":"2024-05-21","close":383.0},{"date":"2024-05-22","close":373.0},{"date":"2024-05-23","close":381.0},{"date":"2024-05-24","close":368.0},{"date":"2024-05-27","close":368.0},{"date":"2024-05-28","close":371.0},{"date":"2024-05-29","close":366.0},{"date":"2024-05-30","close":378.0},{"date":"2024-05-31","close":410.0},{"date":"2024-06-03","close":473.0},{"date":"2024-06-04","close":446.0},{"date":"2024-06-05","close":422.0},{"date":"2024-06-07","close":413.0},{"date":"2024-06-10","close":455.0},{"date":"2024-06-11","close":455.0},{"date":"2024-06-12","close":546.0},{"date":"2024-06-13","close":600.0},{"date":"2024-06-14","close":536.0},{"date":"2024-06-17","close":563.0},{"date":"2024-06-18","close":615.0},{"date":"2024-06-19","close":600.0},{"date":"2024-06-20","close":579.0},{"date":"2024-06-21","close":562.0},{"date":"2024-06-24","close":571.0},{"date":"2024-06-25","close":579.0},{"date":"2024-06-26","close":584.0},{"date":"2024-06-27","close":580.0},{"date":"2024-06-28","close":584.0},{"date":"2024-07-01","close":570.0},{"date":"2024-07-02","close":571.0},{"date":"2024-07-03","close":586.0},{"date":"2024-07-04","close":606.0},{"date":"2024-07-05","close":600.0},{"date":"2024-07-08","close":658.0},{"date":"2024-07-09","close":645.0},{"date":"2024-07-10","close":654.0},{"date":"2024-07-11","close":650.0},{"date":"2024-07-12","close":620.0},{"date":"2024-07-15","close":605.0},{"date":"2024-07-16","close":615.0},{"date":"2024-07-17","close":589.0},{"date":"2024-07-18","close":570.0},{"date":"2024-07-19","close":592.0},{"date":"2024-07-22","close":596.0},{"date":"2024-07-23","close":600.0},{"date":"2024-07-24","close":620.0},{"date":"2024-07-25","close":583.0},{"date":"2024-07-26","close":585.0},{"date":"2024-07-29","close":593.0},{"date":"2024-07-30","close":583.0},{"date":"2024-07-31","close":580.0},{"date":"2024-08-01","close":581.0},{"date":"2024-08-02","close":566.0},{"date":"2024-08-05","close":510.0},{"date":"2024-08-06","close":529.0},{"date":"2024-08-07","close":530.0},{"date":"2024-08-08","close":526.0},{"date":"2024-08-09","close":541.0},{"date":"2024-08-12","close":547.0},{"date":"2024-08-13","close":540.0},{"date":"2024-08-14","close":539.0},{"date":"2024-08-16","close":500.0},{"date":"2024-08-19","close":500.0},{"date":"2024-08-20","close":505.0},{"date":"2024-08-21","close":501.0},{"date":"2024-08-22","close":501.0},{"date":"2024-08-23","close":495.0},{"date":"2024-08-26","close":480.0},{"date":"2024-08-27","close":483.0},{"date":"2024-08-28","close":471.0},{"date":"2024-08-29","close":448.0},{"date":"2024-08-30","close":444.0},{"date":"2024-09-02","close":454.0},{"date":"2024-09-03","close":442.0},{"date":"2024-09-04","close":435.0},{"date":"2024-09-05","close":437.0},{"date":"2024-09-06","close":440.0},{"date":"2024-09-09","close":439.0},{"date":"2024-09-10","close":415.0},{"date":"2024-09-11","close":390.0},{"date":"2024-09-12","close":413.0},{"date":"2024-09-13","close":420.0},{"date":"2024-09-19","close":410.0},{"date":"2024-09-20","close":411.0},{"date":"2024-09-23","close":427.0},{"date":"2024-09-24","close":446.0},{"date":"2024-09-25","close":441.0},{"date":"2024-09-26","close":428.0},{"date":"2024-09-27","close":432.0},{"date":"2024-09-30","close":420.0},{"date":"2024-10-02","close":398.0},{"date":"2024-10-04","close":391.0},{"date":"2024-10-07","close":398.0},{"date":"2024-10-08","close":395.0},{"date":"2024-10-10","close":388.0},{"date":"2024-10-11","close":390.0},{"date":"2024-10-14","close":389.0},{"date":"2024-10-15","close":391.0},{"date":"2024-10-16","close":389.0},{"date":"2024-10-17","close":391.0},{"date":"2024-10-18","close":384.0},{"date":"2024-10-21","close":379.0},{"date":"2024-10-22","close":385.0},{"date":"2024-10-23","close":399.0},{"date":"2024-10-24","close":415.0},{"date":"2024-10-25","close":405.0},{"date":"2024-10-28","close":408.0},{"date":"2024-10-29","close":400.0},{"date":"2024-10-30","close":403.0},{"date":"2024-10-31","close":406.0},{"date":"2024-11-01","close":407.0},{"date":"2024-11-04","close":399.0},{"date":"2024-11-05","close":406.0},{"date":"2024-11-06","close":432.0},{"date":"2024-11-07","close":438.0},{"date":"2024-11-08","close":490.0},{"date":"2024-11-11","close":509.0},{"date":"2024-11-12","close":520.0},{"date":"2024-11-13","close":517.0},{"date":"2024-11-14","close":519.0},{"date":"2024-11-15","close":542.0},{"date":"2024-11-18","close":535.0},{"date":"2024-11-19","close":536.0},{"date":"2024-11-20","close":511.0},{"date":"2024-11-21","close":519.0},{"date":"2024-11-22","close":525.0},{"date":"2024-11-25","close":491.0},{"date":"2024-11-26","close":515.0},{"date":"2024-11-27","close":515.0},{"date":"2024-11-28","close":515.0},{"date":"2024-11-29","close":515.0},{"date":"2024-12-02","close":515.0},{"date":"2024-12-03","close":515.0},{"date":"2024-12-04","close":515.0},{"date":"2024-12-05","close":515.0},{"date":"2024-12-06","close":515.0},{"date":"2024-12-09","close":515.0},{"date":"2024-12-10","close":515.0},{"date":"2024-12-11","close":515.0},{"date":"2024-12-12","close":515.0},{"date":"2024-12-13","close":515.0},{"date":"2024-12-16","close":515.0},{"date":"2024-12-17","close":515.0},{"date":"2024-12-18","close":515.0},{"date":"2024-12-19","close":515.0},{"date":"2024-12-20","close":515.0},{"date":"2024-12-23","close":515.0},{"date":"2024-12-24","close":515.0},{"date":"2024-12-26","close":515.0},{"date":"2024-12-27","close":515.0},{"date":"2024-12-30","close":515.0},{"date":"2025-01-02","close":515.0},{"date":"2025-01-03","close":515.0},{"date":"2025-01-06","close":515.0},{"date":"2025-01-07","close":515.0},{"date":"2025-01-08","close":515.0},{"date":"2025-01-09","close":515.0},{"date":"2025-01-10","close":515.0},{"date":"2025-01-13","close":515.0},{"date":"2025-01-14","close":515.0},{"date":"2025-01-15","close":515.0},{"date":"2025-01-16","close":515.0},{"date":"2025-01-17","close":515.0},{"date":"2025-01-20","close":515.0},{"date":"2025-01-21","close":515.0},{"date":"2025-01-22","close":515.0},{"date":"2025-01-23","close":515.0},{"date":"2025-01-24","close":515.0},{"date":"2025-01-31","close":515.0},{"date":"2025-02-03","close":515.0},{"date":"2025-02-04","close":515.0},{"date":"2025-02-05","close":515.0},{"date":"2025-02-06","close":515.0},{"date":"2025-02-07","close":515.0},{"date":"2025-02-10","close":515.0},{"date":"2025-02-11","close":515.0},{"date":"2025-02-12","close":515.0},{"date":"2025-02-13","close":515.0},{"date":"2025-02-14","close":515.0},{"date":"2025-02-17","close":515.0},{"date":"2025-02-18","close":515.0},{"date":"2025-02-19","close":515.0},{"date":"2025-02-20","close":515.0},{"date":"2025-02-21","close":515.0},{"date":"2025-02-24","close":515.0},{"date":"2025-02-25","close":515.0},{"date":"2025-02-26","close":515.0},{"date":"2025-02-27","close":515.0},{"date":"2025-02-28","close":515.0},{"date":"2025-03-04","close":515.0},{"date":"2025-03-05","close":515.0},{"date":"2025-03-06","close":515.0},{"date":"2025-03-07","close":515.0},{"date":"2025-03-10","close":515.0},{"date":"2025-03-11","close":515.0},{"date":"2025-03-12","close":515.0},{"date":"2025-03-13","close":515.0},{"date":"2025-03-14","close":515.0},{"date":"2025-03-17","close":515.0},{"date":"2025-03-18","close":515.0},{"date":"2025-03-19","close":515.0},{"date":"2025-03-20","close":515.0},{"date":"2025-03-21","close":515.0},{"date":"2025-03-24","close":515.0},{"date":"2025-03-25","close":515.0},{"date":"2025-03-26","close":515.0},{"date":"2025-03-27","close":515.0},{"date":"2025-03-28","close":515.0},{"date":"2025-03-31","close":515.0},{"date":"2025-04-01","close":515.0},{"date":"2025-04-02","close":515.0},{"date":"2025-04-03","close":515.0},{"date":"2025-04-04","close":515.0},{"date":"2025-04-07","close":515.0},{"date":"2025-04-08","close":515.0},{"date":"2025-04-09","close":515.0},{"date":"2025-04-10","close":515.0},{"date":"2025-04-11","close":515.0},{"date":"2025-04-14","close":515.0},{"date":"2025-04-15","close":515.0},{"date":"2025-04-16","close":515.0},{"date":"2025-04-17","close":515.0},{"date":"2025-04-18","close":515.0},{"date":"2025-04-21","close":515.0},{"date":"2025-04-22","close":515.0},{"date":"2025-04-23","close":515.0},{"date":"2025-04-24","close":515.0},{"date":"2025-04-25","close":515.0},{"date":"2025-04-28","close":515.0},{"date":"2025-04-29","close":515.0},{"date":"2025-04-30","close":515.0},{"date":"2025-05-02","close":515.0},{"date":"2025-05-07","close":515.0},{"date":"2025-05-08","close":515.0},{"date":"2025-05-09","close":515.0},{"date":"2025-05-12","close":515.0},{"date":"2025-05-13","close":515.0},{"date":"2025-05-14","close":515.0},{"date":"2025-05-15","close":515.0},{"date":"2025-05-16","close":515.0},{"date":"2025-05-19","close":515.0},{"date":"2025-05-20","close":515.0},{"date":"2025-05-21","close":515.0},{"date":"2025-05-22","close":515.0},{"date":"2025-05-23","close":515.0},{"date":"2025-05-26","close":515.0},{"date":"2025-05-27","close":515.0},{"date":"2025-05-28","close":515.0},{"date":"2025-05-29","close":515.0},{"date":"2025-05-30","close":515.0},{"date":"2025-06-02","close":515.0},{"date":"2025-06-04","close":515.0},{"date":"2025-06-05","close":515.0},{"date":"2025-06-09","close":515.0},{"date":"2025-06-10","close":515.0},{"date":"2025-06-11","close":515.0},{"date":"2025-06-12","close":515.0},{"date":"2025-06-13","close":515.0},{"date":"2025-06-16","close":515.0},{"date":"2025-06-17","close":515.0},{"date":"2025-06-18","close":515.0},{"date":"2025-06-19","close":515.0},{"date":"2025-06-20","close":515.0},{"date":"2025-06-23","close":515.0},{"date":"2025-06-24","close":515.0},{"date":"2025-06-25","close":515.0},{"date":"2025-06-26","close":515.0},{"date":"2025-06-27","close":515.0},{"date":"2025-06-30","close":515.0},{"date":"2025-07-01","close":515.0},{"date":"2025-07-02","close":515.0},{"date":"2025-07-03","close":515.0},{"date":"2025-07-04","close":515.0},{"date":"2025-07-07","close":515.0},{"date":"2025-07-08","close":515.0},{"date":"2025-07-09","close":515.0},{"date":"2025-07-10","close":515.0},{"date":"2025-07-11","close":515.0},{"date":"2025-07-14","close":515.0},{"date":"2025-07-15","close":515.0},{"date":"2025-07-16","close":515.0},{"date":"2025-07-17","close":515.0},{"date":"2025-07-18","close":515.0},{"date":"2025-07-21","close":515.0},{"date":"2025-07-22","close":515.0},{"date":"2025-07-23","close":515.0},{"date":"2025-07-24","close":515.0},{"date":"2025-07-25","close":515.0},{"date":"2025-07-28","close":515.0},{"date":"2025-07-29","close":515.0},{"date":"2025-07-30","close":515.0},{"date":"2025-07-31","close":515.0},{"date":"2025-08-01","close":515.0},{"date":"2025-08-04","close":515.0},{"date":"2025-08-05","close":515.0},{"date":"2025-08-06","close":515.0},{"date":"2025-08-07","close":515.0},{"date":"2025-08-08","close":515.0},{"date":"2025-08-11","close":515.0},{"date":"2025-08-12","close":515.0},{"date":"2025-08-13","close":515.0},{"date":"2025-08-14","close":515.0},{"date":"2025-08-18","close":515.0},{"date":"2025-08-19","close":515.0},{"date":"2025-08-20","close":515.0},{"date":"2025-08-21","close":515.0},{"date":"2025-08-22","close":515.0},{"date":"2025-08-25","close":515.0},{"date":"2025-08-26","close":515.0},{"date":"2025-08-27","close":515.0},{"date":"2025-08-28","close":515.0},{"date":"2025-08-29","close":515.0},{"date":"2025-09-01","close":515.0},{"date":"2025-09-02","close":515.0},{"date":"2025-09-03","close":515.0},{"date":"2025-09-04","close":515.0},{"date":"2025-09-05","close":515.0},{"date":"2025-09-08","close":515.0},{"date":"2025-09-09","close":515.0},{"date":"2025-09-10","close":515.0},{"date":"2025-09-11","close":515.0},{"date":"2025-09-12","close":515.0},{"date":"2025-09-15","close":515.0},{"date":"2025-09-16","close":515.0},{"date":"2025-09-17","close":515.0},{"date":"2025-09-18","close":515.0},{"date":"2025-09-19","close":515.0},{"date":"2025-09-22","close":515.0},{"date":"2025-09-23","close":515.0},{"date":"2025-09-24","close":515.0},{"date":"2025-09-25","close":515.0},{"date":"2025-09-26","close":515.0},{"date":"2025-09-29","close":515.0},{"date":"2025-09-30","close":515.0},{"date":"2025-10-01","close":515.0},{"date":"2025-10-02","close":515.0},{"date":"2025-10-10","close":515.0},{"date":"2025-10-13","close":515.0},{"date":"2025-10-14","close":515.0},{"date":"2025-10-15","close":515.0},{"date":"2025-10-16","close":515.0},{"date":"2025-10-17","close":515.0},{"date":"2025-10-20","close":515.0},{"date":"2025-10-21","close":515.0},{"date":"2025-10-22","close":515.0},{"date":"2025-10-23","close":515.0},{"date":"2025-10-24","close":515.0},{"date":"2025-10-27","close":515.0},{"date":"2025-10-28","close":515.0},{"date":"2025-10-29","close":515.0},{"date":"2025-10-30","close":515.0},{"date":"2025-10-31","close":515.0},{"date":"2025-11-03","close":515.0},{"date":"2025-11-04","close":515.0},{"date":"2025-11-05","close":515.0},{"date":"2025-11-06","close":515.0},{"date":"2025-11-07","close":515.0},{"date":"2025-11-10","close":515.0},{"date":"2025-11-11","close":515.0},{"date":"2025-11-12","close":515.0},{"date":"2025-11-13","close":515.0},{"date":"2025-11-14","close":515.0},{"date":"2025-11-17","close":515.0},{"date":"2025-11-18","close":515.0},{"date":"2025-11-19","close":515.0},{"date":"2025-11-20","close":515.0},{"date":"2025-11-21","close":515.0},{"date":"2025-11-24","close":515.0},{"date":"2025-11-25","close":515.0},{"date":"2025-11-26","close":515.0},{"date":"2025-11-27","close":515.0},{"date":"2025-11-28","close":515.0},{"date":"2026-01-16","close":515.0},{"date":"2026-01-30","close":515.0},{"date":"2026-02-02","close":515.0},{"date":"2026-02-03","close":515.0},{"date":"2026-02-04","close":515.0},{"date":"2026-02-05","close":515.0},{"date":"2026-02-06","close":515.0},{"date":"2026-02-09","close":515.0},{"date":"2026-02-10","close":515.0},{"date":"2026-02-11","close":515.0},{"date":"2026-02-12","close":515.0},{"date":"2026-02-13","close":515.0},{"date":"2026-02-19","close":2575.0},{"date":"2026-02-20","close":2575.0},{"date":"2026-02-23","close":2575.0},{"date":"2026-02-24","close":2575.0},{"date":"2026-02-25","close":2575.0},{"date":"2026-02-26","close":2575.0},{"date":"2026-02-27","close":2575.0},{"date":"2026-03-03","close":2575.0},{"date":"2026-03-04","close":2575.0},{"date":"2026-03-05","close":2575.0},{"date":"2026-03-06","close":2575.0},{"date":"2026-03-09","close":2575.0},{"date":"2026-03-10","close":2575.0},{"date":"2026-03-11","close":2575.0},{"date":"2026-03-12","close":2575.0},{"date":"2026-03-13","close":2575.0},{"date":"2026-03-16","close":2575.0},{"date":"2026-03-17","close":2575.0},{"date":"2026-03-18","close":2575.0},{"date":"2026-03-19","close":2575.0},{"date":"2026-03-20","close":2575.0},{"date":"2026-03-23","close":2575.0},{"date":"2026-03-24","close":2575.0},{"date":"2026-03-25","close":2575.0},{"date":"2026-03-26","close":2575.0},{"date":"2026-03-27","close":2575.0},{"date":"2026-03-30","close":2575.0},{"date":"2026-03-31","close":2575.0},{"date":"2026-04-01","close":2575.0},{"date":"2026-04-02","close":2575.0},{"date":"2026-04-03","close":2575.0},{"date":"2026-04-06","close":2575.0},{"date":"2026-04-07","close":2575.0},{"date":"2026-04-08","close":2575.0},{"date":"2026-04-09","close":2575.0},{"date":"2026-04-10","close":2575.0},{"date":"2026-04-13","close":2575.0},{"date":"2026-04-14","close":2575.0},{"date":"2026-04-15","close":2575.0},{"date":"2026-04-16","close":2575.0},{"date":"2026-04-17","close":2575.0},{"date":"2026-04-20","close":2575.0},{"date":"2026-04-21","close":2575.0},{"date":"2026-04-22","close":2575.0},{"date":"2026-04-23","close":2575.0},{"date":"2026-04-24","close":2575.0},{"date":"2026-04-27","close":2575.0},{"date":"2026-04-28","close":2575.0},{"date":"2026-04-29","close":2575.0},{"date":"2026-04-30","close":2575.0},{"date":"2026-05-04","close":2575.0},{"date":"2026-05-06","close":2575.0},{"date":"2026-05-07","close":2575.0},{"date":"2026-05-08","close":2575.0},{"date":"2026-05-11","close":2575.0},{"date":"2026-05-12","close":2575.0},{"date":"2026-05-13","close":2575.0},{"date":"2026-05-14","close":2575.0},{"date":"2026-05-15","close":2985.0},{"date":"2026-05-18","close":2900.0},{"date":"2026-05-19","close":2620.0},{"date":"2026-05-20","close":2530.0},{"date":"2026-05-21","close":2305.0},{"date":"2026-05-22","close":2525.0},{"date":"2026-05-26","close":2500.0},{"date":"2026-05-27","close":2495.0},{"date":"2026-05-28","close":2345.0},{"date":"2026-05-29","close":2425.0},{"date":"2026-06-01","close":2330.0},{"date":"2026-06-02","close":2330.0},{"date":"2026-06-04","close":2395.0},{"date":"2026-06-05","close":2355.0},{"date":"2026-06-08","close":2090.0},{"date":"2026-06-09","close":2025.0},{"date":"2026-06-10","close":2080.0},{"date":"2026-06-11","close":2070.0},{"date":"2026-06-12","close":2040.0},{"date":"2026-06-15","close":2115.0},{"date":"2026-06-16","close":2205.0},{"date":"2026-06-17","close":2245.0},{"date":"2026-06-18","close":2280.0},{"date":"2026-06-19","close":2090.0},{"date":"2026-06-22","close":2080.0},{"date":"2026-06-23","close":1995.0},{"date":"2026-06-24","close":1942.0},{"date":"2026-06-25","close":1905.0},{"date":"2026-06-26","close":2000.0},{"date":"2026-06-29","close":2175.0},{"date":"2026-06-30","close":2245.0},{"date":"2026-07-01","close":2115.0},{"date":"2026-07-02","close":1985.0},{"date":"2026-07-03","close":2110.0},{"date":"2026-07-06","close":2090.0},{"date":"2026-07-07","close":2095.0},{"date":"2026-07-08","close":2090.0},{"date":"2026-07-09","close":2040.0},{"date":"2026-07-10","close":2085.0},{"date":"2026-07-13","close":1945.0},{"date":"2026-07-14","close":1895.0},{"date":"2026-07-15","close":1935.0},{"date":"2026-07-16","close":1876.0},{"date":"2026-07-20","close":1862.0},{"date":"2026-07-21","close":1869.0},{"date":"2026-07-22","close":1850.0},{"date":"2026-07-23","close":1864.0},{"date":"2026-07-24","close":1850.0},{"date":"2026-07-27","close":1840.0},{"date":"2026-07-28","close":1759.0},{"date":"2026-07-29","close":1588.0},{"date":"2026-07-30","close":1607.0},{"date":"2026-07-31","close":1621.0},{"date":"2026-08-03","close":1571.0},{"date":"2026-08-04","close":1688.0},{"date":"2026-08-05","close":1686.0},{"date":"2026-08-06","close":1615.0},{"date":"2026-08-07","close":1660.0},{"date":"2026-08-10","close":1661.0},{"date":"2026-08-11","close":1653.0},{"date":"2026-08-12","close":1660.0},{"date":"2026-08-13","close":1660.0},{"date":"2026-08-14","close":1628.0},{"date":"2026-08-18","close":1605.0},{"date":"2026-08-19","close":1488.0},{"date":"2026-08-20","close":1548.0},{"date":"2026-08-21","close":1470.0},{"date":"2026-08-24","close":1469.0},{"date":"2026-08-25","close":1469.0},{"date":"2026-08-26","close":1465.0},{"date":"2026-08-27","close":1445.0},{"date":"2026-08-28","close":1480.0},{"date":"2026-08-31","close":1449.0},{"date":"2026-09-01","close":1470.0},{"date":"2026-09-02","close":1371.0},{"date":"2026-09-03","close":1341.0},{"date":"2026-09-04","close":1492.0},{"date":"2026-09-07","close":1552.0},{"date":"2026-09-08","close":1644.0},{"date":"2026-09-09","close":1808.0},{"date":"2026-09-10","close":1850.0},{"date":"2026-09-11","close":1859.0},{"date":"2026-09-14","close":2010.0},{"date":"2026-09-15","close":2070.0},{"date":"2026-09-16","close":2150.0},{"date":"2026-09-17","close":2095.0},{"date":"2026-09-18","close":2180.0},{"date":"2026-09-21","close":2230.0},{"date":"2026-09-22","close":2125.0},{"date":"2026-09-23","close":2110.0},{"date":"2026-09-28","close":2110.0},{"date":"2026-09-29","close":2185.0},{"date":"2026-09-30","close":2255.0},{"date":"2026-10-01","close":2425.0},{"date":"2026-10-02","close":2380.0},{"date":"2026-10-06","close":2310.0},{"date":"2026-10-07","close":2200.0},{"date":"2026-10-08","close":2225.0},{"date":"2026-10-12","close":2165.0},{"date":"2026-10-13","close":2125.0},{"date":"2026-10-14","close":2150.0},{"date":"2026-10-15","close":2100.0},{"date":"2026-10-16","close":2065.0},{"date":"2026-10-19","close":2130.0},{"date":"2026-10-20","close":2050.0},{"date":"2026-10-21","close":2020.0},{"date":"2026-10-22","close":2045.0},{"date":"2026-10-23","close":2000.0}],"chart_data":[{"date":"2024-10-24","open":400,"high":430,"low":398,"close":415,"volume":1730552,"rsi_14":60.49,"sma_20":402.45,"sma_60":464.38,"sma_120":481.85},{"date":"2024-10-25","open":414,"high":418,"low":398,"close":405,"volume":717440,"rsi_14":58.33,"sma_20":400.4,"sma_60":460.8,"sma_120":481.66},{"date":"2024-10-28","open":400,"high":420,"low":397,"close":408,"volume":662748,"rsi_14":56.25,"sma_20":398.75,"sma_60":457.88,"sma_120":481.53},{"date":"2024-10-29","open":403,"high":415,"low":398,"close":400,"volume":570518,"rsi_14":52.94,"sma_20":397.35,"sma_60":454.8,"sma_120":481.34},{"date":"2024-10-30","open":400,"high":410,"low":400,"close":403,"volume":448806,"rsi_14":59.26,"sma_20":395.9,"sma_60":451.63,"sma_120":481.23},{"date":"2024-10-31","open":409,"high":410,"low":402,"close":406,"volume":310931,"rsi_14":59.76,"sma_20":395.2,"sma_60":448.68,"sma_120":481.23},{"date":"2024-11-01","open":401,"high":415,"low":401,"close":407,"volume":507815,"rsi_14":60.98,"sma_20":395.65,"sma_60":445.8,"sma_120":481.25},{"date":"2024-11-04","open":402,"high":410,"low":396,"close":399,"volume":1059472,"rsi_14":54.55,"sma_20":396.05,"sma_60":442.77,"sma_120":481.22},{"date":"2024-11-05","open":400,"high":409,"low":399,"close":406,"volume":788034,"rsi_14":59.14,"sma_20":396.45,"sma_60":440.1,"sma_120":481.19},{"date":"2024-11-06","open":410,"high":438,"low":408,"close":432,"volume":2512029,"rsi_14":67.52,"sma_20":398.3,"sma_60":438.8,"sma_120":481.43},{"date":"2024-11-07","open":433,"high":449,"low":428,"close":438,"volume":12901154,"rsi_14":73.28,"sma_20":400.8,"sma_60":437.28,"sma_120":481.74},{"date":"2024-11-08","open":442,"high":514,"low":442,"close":490,"volume":7729326,"rsi_14":84.05,"sma_20":405.8,"sma_60":436.62,"sma_120":482.57},{"date":"2024-11-11","open":498,"high":510,"low":483,"close":509,"volume":2924820,"rsi_14":85.23,"sma_20":411.8,"sma_60":436.33,"sma_120":483.52},{"date":"2024-11-12","open":509,"high":548,"low":498,"close":520,"volume":3673169,"rsi_14":84.97,"sma_20":418.25,"sma_60":435.98,"sma_120":484.57},{"date":"2024-11-13","open":520,"high":530,"low":505,"close":517,"volume":1202672,"rsi_14":81.88,"sma_20":424.65,"sma_60":435.48,"sma_120":485.61},{"date":"2024-11-14","open":500,"high":520,"low":500,"close":519,"volume":871408,"rsi_14":87.5,"sma_20":431.05,"sma_60":435.13,"sma_120":486.75},{"date":"2024-11-15","open":519,"high":548,"low":518,"close":542,"volume":3217094,"rsi_14":88.95,"sma_20":438.95,"sma_60":435.18,"sma_120":488.07},{"date":"2024-11-18","open":560,"high":569,"low":516,"close":535,"volume":9222928,"rsi_14":89.47,"sma_20":446.75,"sma_60":435.77,"sma_120":489.43},{"date":"2024-11-19","open":538,"high":550,"low":533,"close":536,"volume":575452,"rsi_14":89.35,"sma_20":454.3,"sma_60":436.37,"sma_120":490.72},{"date":"2024-11-20","open":536,"high":545,"low":483,"close":511,"volume":1837327,"rsi_14":77.49,"sma_20":459.9,"sma_60":436.47,"sma_120":491.91},{"date":"2024-11-21","open":505,"high":520,"low":505,"close":519,"volume":646976,"rsi_14":78.28,"sma_20":465.1,"sma_60":436.77,"sma_120":493.17},{"date":"2024-11-22","open":518,"high":535,"low":490,"close":525,"volume":1027187,"rsi_14":82.14,"sma_20":471.1,"sma_60":437.17,"sma_120":494.45},{"date":"2024-11-25","open":532,"high":532,"low":491,"close":491,"volume":1287624,"rsi_14":69.06,"sma_20":475.25,"sma_60":437.1,"sma_120":495.49},{"date":"2024-11-26","open":492,"high":522,"low":488,"close":515,"volume":1508686,"rsi_14":68.78,"sma_20":481.0,"sma_60":437.68,"sma_120":496.63},{"date":"2024-11-27","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":67.91,"sma_20":486.6,"sma_60":438.22,"sma_120":497.51},{"date":"2024-11-28","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":57.67,"sma_20":492.05,"sma_60":438.95,"sma_120":497.86},{"date":"2024-11-29","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":52.08,"sma_20":497.45,"sma_60":440.07,"sma_120":498.43},{"date":"2024-12-02","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":48.12,"sma_20":503.25,"sma_60":441.25,"sma_120":499.21},{"date":"2024-12-03","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":49.23,"sma_20":508.7,"sma_60":442.27,"sma_120":500.06},{"date":"2024-12-04","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":48.44,"sma_20":512.85,"sma_60":443.48,"sma_120":500.56},{"date":"2024-12-05","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":37.14,"sma_20":516.7,"sma_60":444.82,"sma_120":501.06},{"date":"2024-12-06","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":39.8,"sma_20":517.95,"sma_60":446.12,"sma_120":500.8},{"date":"2024-12-09","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":39.18,"sma_20":518.25,"sma_60":447.37,"sma_120":500.09},{"date":"2024-12-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":52.78,"sma_20":518.0,"sma_60":448.63,"sma_120":499.92},{"date":"2024-12-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":46.88,"sma_20":517.9,"sma_60":450.3,"sma_120":499.52},{"date":"2024-12-12","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":41.38,"sma_20":517.7,"sma_60":452.38,"sma_120":498.68},{"date":"2024-12-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":516.35,"sma_60":454.08,"sma_120":497.98},{"date":"2024-12-16","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.35,"sma_60":455.67,"sma_120":497.44},{"date":"2024-12-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":514.3,"sma_60":457.42,"sma_120":497.05},{"date":"2024-12-18","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":514.5,"sma_60":459.15,"sma_120":496.58},{"date":"2024-12-19","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":514.3,"sma_60":460.62,"sma_120":496.05},{"date":"2024-12-20","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":513.8,"sma_60":461.77,"sma_120":495.48},{"date":"2024-12-23","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":463.0,"sma_120":494.93},{"date":"2024-12-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":464.45,"sma_120":494.36},{"date":"2024-12-26","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":465.83,"sma_120":493.9},{"date":"2024-12-27","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":467.42,"sma_120":493.43},{"date":"2024-12-30","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":469.37,"sma_120":492.84},{"date":"2025-01-02","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":471.43,"sma_120":492.08},{"date":"2025-01-03","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":473.38,"sma_120":491.38},{"date":"2025-01-06","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":475.38,"sma_120":490.18},{"date":"2025-01-07","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":477.5,"sma_120":489.1},{"date":"2025-01-08","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":479.58,"sma_120":487.94},{"date":"2025-01-09","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":481.68,"sma_120":486.82},{"date":"2025-01-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":483.75,"sma_120":485.94},{"date":"2025-01-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":485.85,"sma_120":485.19},{"date":"2025-01-14","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":487.92,"sma_120":484.36},{"date":"2025-01-15","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":490.1,"sma_120":483.74},{"date":"2025-01-16","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":492.37,"sma_120":483.28},{"date":"2025-01-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":494.53,"sma_120":482.64},{"date":"2025-01-20","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":496.47,"sma_120":481.97},{"date":"2025-01-21","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":498.13,"sma_120":481.26},{"date":"2025-01-22","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":499.97,"sma_120":480.38},{"date":"2025-01-23","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":501.75,"sma_120":479.82},{"date":"2025-01-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":503.67,"sma_120":479.23},{"date":"2025-01-31","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":505.53,"sma_120":478.58},{"date":"2025-02-03","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":507.35,"sma_120":478.02},{"date":"2025-02-04","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":509.15,"sma_120":477.48},{"date":"2025-02-05","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":511.08,"sma_120":476.93},{"date":"2025-02-06","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":512.9,"sma_120":476.5},{"date":"2025-02-07","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":514.28,"sma_120":476.54},{"date":"2025-02-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.57,"sma_120":476.43},{"date":"2025-02-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.98,"sma_120":476.3},{"date":"2025-02-12","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":516.08,"sma_120":476.21},{"date":"2025-02-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":516.0,"sma_120":475.99},{"date":"2025-02-14","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.97,"sma_120":475.73},{"date":"2025-02-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.9,"sma_120":475.52},{"date":"2025-02-18","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.45,"sma_120":475.32},{"date":"2025-02-19","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.12,"sma_120":475.44},{"date":"2025-02-20","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":514.77,"sma_120":475.57},{"date":"2025-02-21","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":514.83,"sma_120":475.65},{"date":"2025-02-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":514.77,"sma_120":475.77},{"date":"2025-02-25","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":514.6,"sma_120":475.88},{"date":"2025-02-26","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":476.05},{"date":"2025-02-27","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":476.34},{"date":"2025-02-28","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":476.61},{"date":"2025-03-04","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":476.98},{"date":"2025-03-05","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":477.53},{"date":"2025-03-06","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":478.12},{"date":"2025-03-07","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":478.63},{"date":"2025-03-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":479.24},{"date":"2025-03-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":479.91},{"date":"2025-03-12","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":480.56},{"date":"2025-03-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":481.18},{"date":"2025-03-14","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":481.82},{"date":"2025-03-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":482.65},{"date":"2025-03-18","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":483.69},{"date":"2025-03-19","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":484.54},{"date":"2025-03-20","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":485.33},{"date":"2025-03-21","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":486.21},{"date":"2025-03-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":487.07},{"date":"2025-03-25","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":487.81},{"date":"2025-03-26","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":488.38},{"date":"2025-03-27","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":489.0},{"date":"2025-03-28","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":489.73},{"date":"2025-03-31","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":490.42},{"date":"2025-04-01","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":491.21},{"date":"2025-04-02","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":492.18},{"date":"2025-04-03","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":493.22},{"date":"2025-04-04","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":494.19},{"date":"2025-04-07","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":495.19},{"date":"2025-04-08","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":496.25},{"date":"2025-04-09","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":497.29},{"date":"2025-04-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":498.34},{"date":"2025-04-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":499.38},{"date":"2025-04-14","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":500.43},{"date":"2025-04-15","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":501.46},{"date":"2025-04-16","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":502.55},{"date":"2025-04-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":503.68},{"date":"2025-04-18","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":504.77},{"date":"2025-04-21","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":505.73},{"date":"2025-04-22","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":506.57},{"date":"2025-04-23","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":507.48},{"date":"2025-04-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":508.38},{"date":"2025-04-25","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":509.33},{"date":"2025-04-28","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":510.27},{"date":"2025-04-29","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":511.18},{"date":"2025-04-30","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":512.08},{"date":"2025-05-02","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":513.04},{"date":"2025-05-07","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":513.95},{"date":"2025-05-08","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":514.64},{"date":"2025-05-09","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.28},{"date":"2025-05-12","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.49},{"date":"2025-05-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.54},{"date":"2025-05-14","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.5},{"date":"2025-05-15","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.48},{"date":"2025-05-16","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.45},{"date":"2025-05-19","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.23},{"date":"2025-05-20","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.06},{"date":"2025-05-21","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":514.88},{"date":"2025-05-22","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":514.92},{"date":"2025-05-23","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":514.88},{"date":"2025-05-26","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":514.8},{"date":"2025-05-27","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-05-28","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-05-29","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-05-30","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-02","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-04","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-05","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-09","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-12","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-16","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-18","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-19","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-20","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-23","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-25","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-26","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-27","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-06-30","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-01","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-02","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-03","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-04","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-07","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-08","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-09","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-14","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-15","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-16","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-18","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-21","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-22","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-23","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-25","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-28","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-29","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-30","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-07-31","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-01","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-04","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-05","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-06","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-07","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-08","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-12","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-14","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-18","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-19","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-20","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-21","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-22","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-25","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-26","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-27","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-28","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-08-29","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-01","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-02","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-03","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-04","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-05","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-08","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-09","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-12","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-15","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-16","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-18","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-19","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-22","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-23","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-25","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-26","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-29","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-09-30","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-01","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-02","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-14","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-15","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-16","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-20","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-21","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-22","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-23","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-27","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-28","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-29","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-30","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-10-31","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-03","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-04","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-05","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-06","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-07","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-12","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-14","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-17","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-18","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-19","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-20","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-21","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-24","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-25","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-26","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-27","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2025-11-28","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-01-16","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-01-30","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-02","open":0,"high":0,"low":0,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-03","open":0,"high":0,"low":0,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-04","open":0,"high":0,"low":0,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-05","open":0,"high":0,"low":0,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-06","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-09","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-10","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-11","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-12","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-13","open":515,"high":515,"low":515,"close":515,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-02-19","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":618.0,"sma_60":549.33,"sma_120":532.17},{"date":"2026-02-20","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":721.0,"sma_60":583.67,"sma_120":549.33},{"date":"2026-02-23","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":824.0,"sma_60":618.0,"sma_120":566.5},{"date":"2026-02-24","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":927.0,"sma_60":652.33,"sma_120":583.67},{"date":"2026-02-25","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1030.0,"sma_60":686.67,"sma_120":600.83},{"date":"2026-02-26","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1133.0,"sma_60":721.0,"sma_120":618.0},{"date":"2026-02-27","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1236.0,"sma_60":755.33,"sma_120":635.17},{"date":"2026-03-03","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1339.0,"sma_60":789.67,"sma_120":652.33},{"date":"2026-03-04","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1442.0,"sma_60":824.0,"sma_120":669.5},{"date":"2026-03-05","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1545.0,"sma_60":858.33,"sma_120":686.67},{"date":"2026-03-06","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1648.0,"sma_60":892.67,"sma_120":703.83},{"date":"2026-03-09","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1751.0,"sma_60":927.0,"sma_120":721.0},{"date":"2026-03-10","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1854.0,"sma_60":961.33,"sma_120":738.17},{"date":"2026-03-11","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1957.0,"sma_60":995.67,"sma_120":755.33},{"date":"2026-03-12","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2060.0,"sma_60":1030.0,"sma_120":772.5},{"date":"2026-03-13","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2163.0,"sma_60":1064.33,"sma_120":789.67},{"date":"2026-03-16","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2266.0,"sma_60":1098.67,"sma_120":806.83},{"date":"2026-03-17","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2369.0,"sma_60":1133.0,"sma_120":824.0},{"date":"2026-03-18","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2472.0,"sma_60":1167.33,"sma_120":841.17},{"date":"2026-03-19","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1201.67,"sma_120":858.33},{"date":"2026-03-20","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1236.0,"sma_120":875.5},{"date":"2026-03-23","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1270.33,"sma_120":892.67},{"date":"2026-03-24","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1304.67,"sma_120":909.83},{"date":"2026-03-25","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1339.0,"sma_120":927.0},{"date":"2026-03-26","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1373.33,"sma_120":944.17},{"date":"2026-03-27","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1407.67,"sma_120":961.33},{"date":"2026-03-30","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1442.0,"sma_120":978.5},{"date":"2026-03-31","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1476.33,"sma_120":995.67},{"date":"2026-04-01","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1510.67,"sma_120":1012.83},{"date":"2026-04-02","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1545.0,"sma_120":1030.0},{"date":"2026-04-03","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1579.33,"sma_120":1047.17},{"date":"2026-04-06","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1613.67,"sma_120":1064.33},{"date":"2026-04-07","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1648.0,"sma_120":1081.5},{"date":"2026-04-08","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1682.33,"sma_120":1098.67},{"date":"2026-04-09","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1716.67,"sma_120":1115.83},{"date":"2026-04-10","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1751.0,"sma_120":1133.0},{"date":"2026-04-13","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1785.33,"sma_120":1150.17},{"date":"2026-04-14","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1819.67,"sma_120":1167.33},{"date":"2026-04-15","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1854.0,"sma_120":1184.5},{"date":"2026-04-16","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1888.33,"sma_120":1201.67},{"date":"2026-04-17","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1922.67,"sma_120":1218.83},{"date":"2026-04-20","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1957.0,"sma_120":1236.0},{"date":"2026-04-21","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":1991.33,"sma_120":1253.17},{"date":"2026-04-22","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":2025.67,"sma_120":1270.33},{"date":"2026-04-23","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":2060.0,"sma_120":1287.5},{"date":"2026-04-24","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":2094.33,"sma_120":1304.67},{"date":"2026-04-27","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":2128.67,"sma_120":1321.83},{"date":"2026-04-28","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":2163.0,"sma_120":1339.0},{"date":"2026-04-29","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":2575.0,"sma_60":2197.33,"sma_120":1356.17},{"date":"2026-04-30","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-05-04","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-05-06","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-05-07","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-05-08","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":515.0,"sma_60":515.0,"sma_120":515.0},{"date":"2026-05-11","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":721.0,"sma_60":583.67,"sma_120":549.33},{"date":"2026-05-12","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":824.0,"sma_60":618.0,"sma_120":566.5},{"date":"2026-05-13","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":927.0,"sma_60":652.33,"sma_120":583.67},{"date":"2026-05-14","open":2575,"high":2575,"low":2575,"close":2575,"volume":0,"rsi_14":100.0,"sma_20":1030.0,"sma_60":686.67,"sma_120":600.83},{"date":"2026-05-15","open":4260,"high":4260,"low":2985,"close":2985,"volume":6401208,"rsi_14":100.0,"sma_20":1153.5,"sma_60":727.83,"sma_120":621.42},{"date":"2026-05-18","open":2570,"high":3145,"low":2375,"close":2900,"volume":3666358,"rsi_14":82.83,"sma_20":2611.75,"sma_60":2587.25,"sma_120":1551.12},{"date":"2026-05-19","open":2850,"high":2850,"low":2505,"close":2620,"volume":1354072,"rsi_14":52.9,"sma_20":2614.0,"sma_60":2588.0,"sma_120":1568.67},{"date":"2026-05-20","open":2510,"high":2650,"low":2405,"close":2530,"volume":1077073,"rsi_14":47.4,"sma_20":2611.75,"sma_60":2587.25,"sma_120":1585.46},{"date":"2026-05-21","open":2550,"high":2550,"low":2300,"close":2305,"volume":1488837,"rsi_14":37.61,"sma_20":2598.25,"sma_60":2582.75,"sma_120":1600.38},{"date":"2026-05-22","open":2305,"high":2575,"low":2260,"close":2525,"volume":819954,"rsi_14":48.09,"sma_20":2595.75,"sma_60":2581.92,"sma_120":1617.12},{"date":"2026-05-26","open":2505,"high":2610,"low":2400,"close":2500,"volume":783058,"rsi_14":47.19,"sma_20":2592.0,"sma_60":2580.67,"sma_120":1633.67},{"date":"2026-05-27","open":2500,"high":2510,"low":2265,"close":2495,"volume":700560,"rsi_14":47.01,"sma_20":2588.0,"sma_60":2579.33,"sma_120":1650.17},{"date":"2026-05-28","open":2495,"high":2495,"low":2270,"close":2345,"volume":457929,"rsi_14":42.28,"sma_20":2576.5,"sma_60":2575.5,"sma_120":1665.42},{"date":"2026-05-29","open":2340,"high":2540,"low":2275,"close":2425,"volume":759704,"rsi_14":45.22,"sma_20":2569.0,"sma_60":2573.0,"sma_120":1681.33},{"date":"2026-06-01","open":2405,"high":2440,"low":2265,"close":2330,"volume":585586,"rsi_14":42.64,"sma_20":2556.75,"sma_60":2568.92,"sma_120":1696.46},{"date":"2026-06-02","open":2285,"high":2445,"low":2105,"close":2330,"volume":629509,"rsi_14":42.64,"sma_20":2544.5,"sma_60":2564.83,"sma_120":1711.58},{"date":"2026-06-04","open":2290,"high":2445,"low":2290,"close":2395,"volume":159343,"rsi_14":44.8,"sma_20":2535.5,"sma_60":2561.83,"sma_120":1727.25},{"date":"2026-06-05","open":2395,"high":2415,"low":2245,"close":2355,"volume":158765,"rsi_14":43.79,"sma_20":2524.5,"sma_60":2558.17,"sma_120":1742.58},{"date":"2026-06-08","open":2200,"high":2245,"low":2080,"close":2090,"volume":367192,"rsi_14":22.46,"sma_20":2500.25,"sma_60":2550.08,"sma_120":1755.71},{"date":"2026-06-09","open":2090,"high":2200,"low":2000,"close":2025,"volume":324657,"rsi_14":22.74,"sma_20":2472.75,"sma_60":2540.92,"sma_120":1768.29},{"date":"2026-06-10","open":1996,"high":2250,"low":1995,"close":2080,"volume":373912,"rsi_14":30.43,"sma_20":2448.0,"sma_60":2532.67,"sma_120":1781.33},{"date":"2026-06-11","open":2080,"high":2150,"low":1964,"close":2070,"volume":330043,"rsi_14":32.31,"sma_20":2422.75,"sma_60":2524.25,"sma_120":1794.29},{"date":"2026-06-12","open":2080,"high":2150,"low":2020,"close":2040,"volume":175186,"rsi_14":38.01,"sma_20":2396.0,"sma_60":2515.33,"sma_120":1807.0},{"date":"2026-06-15","open":2100,"high":2215,"low":2070,"close":2115,"volume":380312,"rsi_14":28.65,"sma_20":2373.0,"sma_60":2507.67,"sma_120":1820.33},{"date":"2026-06-16","open":2115,"high":2285,"low":2005,"close":2205,"volume":332039,"rsi_14":35.61,"sma_20":2334.0,"sma_60":2501.5,"sma_120":1834.42},{"date":"2026-06-17","open":2210,"high":2295,"low":2170,"close":2245,"volume":104003,"rsi_14":41.27,"sma_20":2214.0,"sma_60":2459.0,"sma_120":1933.33},{"date":"2026-06-18","open":2250,"high":2410,"low":2170,"close":2280,"volume":286882,"rsi_14":46.56,"sma_20":2284.25,"sma_60":2491.08,"sma_120":1863.54},{"date":"2026-06-19","open":2290,"high":2320,"low":2005,"close":2090,"volume":382117,"rsi_14":34.12,"sma_20":2262.25,"sma_60":2483.0,"sma_120":1876.67},{"date":"2026-06-22","open":2090,"high":2115,"low":2005,"close":2080,"volume":201678,"rsi_14":37.11,"sma_20":2251.0,"sma_60":2474.75,"sma_120":1889.71},{"date":"2026-06-23","open":2010,"high":2075,"low":1930,"close":1995,"volume":324194,"rsi_14":34.12,"sma_20":2224.5,"sma_60":2465.08,"sma_120":1902.04},{"date":"2026-06-24","open":1995,"high":2020,"low":1921,"close":1942,"volume":167508,"rsi_14":28.28,"sma_20":2196.6,"sma_60":2454.53,"sma_120":1913.93},{"date":"2026-06-25","open":1950,"high":2010,"low":1900,"close":1905,"volume":128530,"rsi_14":28.37,"sma_20":2167.1,"sma_60":2443.37,"sma_120":1925.52},{"date":"2026-06-26","open":1901,"high":2145,"low":1746,"close":2000,"volume":233728,"rsi_14":44.83,"sma_20":2149.85,"sma_60":2433.78,"sma_120":1937.89},{"date":"2026-06-29","open":1984,"high":2180,"low":1923,"close":2175,"volume":264131,"rsi_14":57.65,"sma_20":2137.35,"sma_60":2427.12,"sma_120":1951.72},{"date":"2026-06-30","open":2135,"high":2245,"low":2105,"close":2245,"volume":176763,"rsi_14":58.29,"sma_20":2133.1,"sma_60":2421.62,"sma_120":1966.14},{"date":"2026-07-01","open":2245,"high":2245,"low":2080,"close":2115,"volume":108514,"rsi_14":52.02,"sma_20":2122.35,"sma_60":2413.95,"sma_120":1979.47},{"date":"2026-07-02","open":2135,"high":2135,"low":1950,"close":1985,"volume":113645,"rsi_14":47.74,"sma_20":2101.85,"sma_60":2404.12,"sma_120":1991.72},{"date":"2026-07-03","open":2080,"high":2120,"low":1960,"close":2110,"volume":152735,"rsi_14":49.8,"sma_20":2089.6,"sma_60":2396.37,"sma_120":2005.02},{"date":"2026-07-06","open":2110,"high":2120,"low":2000,"close":2090,"volume":128648,"rsi_14":45.19,"sma_20":2089.6,"sma_60":2388.28,"sma_120":2018.14},{"date":"2026-07-07","open":2020,"high":2110,"low":2020,"close":2095,"volume":136451,"rsi_14":43.53,"sma_20":2093.1,"sma_60":2380.28,"sma_120":2031.31},{"date":"2026-07-08","open":2100,"high":2140,"low":2000,"close":2090,"volume":156783,"rsi_14":41.59,"sma_20":2093.6,"sma_60":2372.2,"sma_120":2044.43},{"date":"2026-07-09","open":2080,"high":2200,"low":2010,"close":2040,"volume":130865,"rsi_14":47.47,"sma_20":2092.1,"sma_60":2363.28,"sma_120":2057.14},{"date":"2026-07-10","open":1927,"high":2120,"low":1927,"close":2085,"volume":121105,"rsi_14":50.24,"sma_20":2094.35,"sma_60":2355.12,"sma_120":2070.22},{"date":"2026-07-13","open":2070,"high":2105,"low":1945,"close":1945,"volume":185074,"rsi_14":47.69,"sma_20":2085.85,"sma_60":2344.62,"sma_120":2082.14},{"date":"2026-07-14","open":1945,"high":1948,"low":1751,"close":1895,"volume":247047,"rsi_14":47.82,"sma_20":2070.35,"sma_60":2333.28,"sma_120":2093.64},{"date":"2026-07-15","open":1900,"high":1998,"low":1900,"close":1935,"volume":61694,"rsi_14":51.39,"sma_20":2054.85,"sma_60":2322.62,"sma_120":2105.47},{"date":"2026-07-16","open":1936,"high":1985,"low":1850,"close":1876,"volume":42465,"rsi_14":44.06,"sma_20":2034.65,"sma_60":2310.97,"sma_120":2116.82},{"date":"2026-07-20","open":1875,"high":1875,"low":1782,"close":1862,"volume":45189,"rsi_14":32.28,"sma_20":2023.25,"sma_60":2299.08,"sma_120":2128.04},{"date":"2026-07-21","open":1860,"high":1899,"low":1807,"close":1869,"volume":64291,"rsi_14":27.07,"sma_20":2012.7,"sma_60":2287.32,"sma_120":2139.32},{"date":"2026-07-22","open":1854,"high":1899,"low":1830,"close":1850,"volume":60429,"rsi_14":31.31,"sma_20":2005.45,"sma_60":2275.23,"sma_120":2150.45},{"date":"2026-07-23","open":1940,"high":1940,"low":1800,"close":1864,"volume":55578,"rsi_14":39.8,"sma_20":2001.55,"sma_60":2263.38,"sma_120":2161.69},{"date":"2026-07-24","open":1863,"high":1878,"low":1770,"close":1850,"volume":73155,"rsi_14":23.03,"sma_20":1998.8,"sma_60":2251.3,"sma_120":2172.82},{"date":"2026-07-27","open":1840,"high":1900,"low":1805,"close":1840,"volume":42401,"rsi_14":23.52,"sma_20":1990.8,"sma_60":2239.05,"sma_120":2183.86},{"date":"2026-07-28","open":1840,"high":1840,"low":1727,"close":1759,"volume":96135,"rsi_14":19.34,"sma_20":1970.0,"sma_60":2225.45,"sma_120":2194.22},{"date":"2026-07-29","open":1793,"high":1793,"low":1540,"close":1588,"volume":101655,"rsi_14":14.85,"sma_20":1937.15,"sma_60":2209.0,"sma_120":2203.17},{"date":"2026-07-30","open":1588,"high":1700,"low":1551,"close":1607,"volume":72330,"rsi_14":18.3,"sma_20":1911.75,"sma_60":2192.87,"sma_120":2212.27},{"date":"2026-07-31","open":1669,"high":1670,"low":1590,"close":1621,"volume":104141,"rsi_14":14.42,"sma_20":1893.55,"sma_60":2176.97,"sma_120":2221.48},{"date":"2026-08-03","open":1639,"high":1700,"low":1570,"close":1571,"volume":44516,"rsi_14":16.73,"sma_20":1866.6,"sma_60":2160.23,"sma_120":2230.28},{"date":"2026-08-04","open":1571,"high":1688,"low":1571,"close":1688,"volume":48296,"rsi_14":33.55,"sma_20":1846.5,"sma_60":2145.45,"sma_120":2240.06},{"date":"2026-08-05","open":1705,"high":1707,"low":1633,"close":1686,"volume":54909,"rsi_14":28.93,"sma_20":1826.05,"sma_60":2130.63,"sma_120":2249.82},{"date":"2026-08-06","open":1672,"high":1680,"low":1615,"close":1615,"volume":34783,"rsi_14":28.36,"sma_20":1802.3,"sma_60":2114.63,"sma_120":2258.98},{"date":"2026-08-07","open":1640,"high":1660,"low":1580,"close":1660,"volume":34499,"rsi_14":34.07,"sma_20":1783.3,"sma_60":2099.38,"sma_120":2268.53},{"date":"2026-08-10","open":1740,"high":1740,"low":1644,"close":1661,"volume":32051,"rsi_14":33.44,"sma_20":1762.1,"sma_60":2084.15,"sma_120":2278.07},{"date":"2026-08-11","open":1669,"high":1669,"low":1601,"close":1653,"volume":31899,"rsi_14":34.04,"sma_20":1747.5,"sma_60":2068.78,"sma_120":2287.56},{"date":"2026-08-12","open":1653,"high":1723,"low":1635,"close":1660,"volume":32044,"rsi_14":33.28,"sma_20":1735.75,"sma_60":2046.7,"sma_120":2297.1},{"date":"2026-08-13","open":1664,"high":1740,"low":1635,"close":1660,"volume":56691,"rsi_14":34.06,"sma_20":1722.0,"sma_60":2026.03,"sma_120":2306.64},{"date":"2026-08-14","open":1659,"high":1659,"low":1623,"close":1628,"volume":24918,"rsi_14":32.85,"sma_20":1709.6,"sma_60":2009.5,"sma_120":2298.75},{"date":"2026-08-18","open":1628,"high":1635,"low":1581,"close":1605,"volume":21164,"rsi_14":36.25,"sma_20":1696.75,"sma_60":1994.08,"sma_120":2290.67},{"date":"2026-08-19","open":1595,"high":1604,"low":1488,"close":1488,"volume":49905,"rsi_14":40.12,"sma_20":1677.7,"sma_60":1980.47,"sma_120":2281.61},{"date":"2026-08-20","open":1488,"high":1577,"low":1470,"close":1548,"volume":78902,"rsi_14":44.61,"sma_20":1662.6,"sma_60":1964.18,"sma_120":2273.05},{"date":"2026-08-21","open":1574,"high":1574,"low":1466,"close":1470,"volume":50485,"rsi_14":37.64,"sma_20":1642.9,"sma_60":1947.02,"sma_120":2263.84},{"date":"2026-08-24","open":1470,"high":1508,"low":1427,"close":1469,"volume":43637,"rsi_14":40.93,"sma_20":1623.85,"sma_60":1929.92,"sma_120":2254.62},{"date":"2026-08-25","open":1469,"high":1480,"low":1366,"close":1469,"volume":82339,"rsi_14":25.39,"sma_20":1605.3,"sma_60":1915.32,"sma_120":2245.41},{"date":"2026-08-26","open":1457,"high":1499,"low":1430,"close":1465,"volume":27093,"rsi_14":25.28,"sma_20":1590.6,"sma_60":1899.32,"sma_120":2236.16},{"date":"2026-08-27","open":1460,"high":1460,"low":1400,"close":1445,"volume":30778,"rsi_14":28.54,"sma_20":1583.45,"sma_60":1884.57,"sma_120":2226.74},{"date":"2026-08-28","open":1445,"high":1485,"low":1410,"close":1480,"volume":51216,"rsi_14":26.68,"sma_20":1577.1,"sma_60":1870.4,"sma_120":2217.62},{"date":"2026-08-31","open":1489,"high":1489,"low":1401,"close":1449,"volume":30031,"rsi_14":24.52,"sma_20":1568.5,"sma_60":1854.63,"sma_120":2208.23},{"date":"2026-09-01","open":1440,"high":1480,"low":1429,"close":1470,"volume":25077,"rsi_14":28.67,"sma_20":1563.45,"sma_60":1839.88,"sma_120":2199.03},{"date":"2026-09-02","open":1474,"high":1474,"low":1370,"close":1371,"volume":109240,"rsi_14":22.26,"sma_20":1547.6,"sma_60":1827.9,"sma_120":2188.99},{"date":"2026-09-03","open":1371,"high":1410,"low":1341,"close":1341,"volume":176058,"rsi_14":21.05,"sma_20":1530.35,"sma_60":1816.5,"sma_120":2178.71},{"date":"2026-09-04","open":1350,"high":1630,"low":1350,"close":1492,"volume":721084,"rsi_14":39.85,"sma_20":1524.2,"sma_60":1806.7,"sma_120":2169.68},{"date":"2026-09-07","open":1493,"high":1630,"low":1451,"close":1552,"volume":142682,"rsi_14":46.25,"sma_20":1518.8,"sma_60":1798.07,"sma_120":2161.16},{"date":"2026-09-08","open":1572,"high":1679,"low":1538,"close":1644,"volume":168489,"rsi_14":61.44,"sma_20":1517.95,"sma_60":1791.47,"sma_120":2153.4},{"date":"2026-09-09","open":1644,"high":1928,"low":1643,"close":1808,"volume":384658,"rsi_14":66.54,"sma_20":1525.7,"sma_60":1786.35,"sma_120":2147.01},{"date":"2026-09-10","open":1820,"high":1887,"low":1788,"close":1850,"volume":90970,"rsi_14":75.33,"sma_20":1535.2,"sma_60":1780.43,"sma_120":2140.97},{"date":"2026-09-11","open":1851,"high":1881,"low":1800,"close":1859,"volume":69565,"rsi_14":75.73,"sma_20":1545.15,"sma_60":1774.0,"sma_120":2135.0},{"date":"2026-09-14","open":1859,"high":2225,"low":1859,"close":2010,"volume":370704,"rsi_14":79.76,"sma_20":1564.25,"sma_60":1769.5,"sma_120":2130.29},{"date":"2026-09-15","open":2035,"high":2225,"low":2000,"close":2070,"volume":82460,"rsi_14":81.35,"sma_20":1587.5,"sma_60":1769.17,"sma_120":2126.08},{"date":"2026-09-16","open":2095,"high":2165,"low":2000,"close":2150,"volume":121920,"rsi_14":84.39,"sma_20":1620.6,"sma_60":1770.33,"sma_120":2122.54},{"date":"2026-09-17","open":2115,"high":2160,"low":2065,"close":2095,"volume":48209,"rsi_14":79.43,"sma_20":1647.95,"sma_60":1772.0,"sma_120":2118.54},{"date":"2026-09-18","open":2105,"high":2220,"low":2090,"close":2180,"volume":114727,"rsi_14":83.26,"sma_20":1683.45,"sma_60":1775.97,"sma_120":2115.25},{"date":"2026-09-21","open":2220,"high":2270,"low":2115,"close":2230,"volume":129887,"rsi_14":83.69,"sma_20":1721.5,"sma_60":1781.38,"sma_120":2112.38},{"date":"2026-09-22","open":2215,"high":2285,"low":2100,"close":2125,"volume":120721,"rsi_14":83.25,"sma_20":1754.3,"sma_60":1783.47,"sma_120":2108.62},{"date":"2026-09-23","open":2110,"high":2155,"low":2060,"close":2110,"volume":72259,"rsi_14":84.36,"sma_20":1786.55,"sma_60":1782.38,"sma_120":2104.75},{"date":"2026-09-28","open":2095,"high":2240,"low":2070,"close":2110,"volume":93494,"rsi_14":81.92,"sma_20":1819.8,"sma_60":1780.13,"sma_120":2100.88},{"date":"2026-09-29","open":2090,"high":2720,"low":2035,"close":2185,"volume":65018,"rsi_14":82.2,"sma_20":1855.05,"sma_60":1781.3,"sma_120":2097.62},{"date":"2026-09-30","open":2140,"high":2285,"low":2140,"close":2255,"volume":74837,"rsi_14":81.79,"sma_20":1895.35,"sma_60":1785.8,"sma_120":2094.96},{"date":"2026-10-01","open":2280,"high":2465,"low":2225,"close":2425,"volume":156188,"rsi_14":81.9,"sma_20":1943.1,"sma_60":1791.05,"sma_120":2093.71},{"date":"2026-10-02","open":2425,"high":2440,"low":2350,"close":2380,"volume":139399,"rsi_14":77.32,"sma_20":1993.55,"sma_60":1795.88,"sma_120":2092.08},{"date":"2026-10-06","open":2380,"high":2410,"low":2205,"close":2310,"volume":126272,"rsi_14":71.87,"sma_20":2042.0,"sma_60":1799.47,"sma_120":2089.88},{"date":"2026-10-07","open":2310,"high":2320,"low":2190,"close":2200,"volume":119748,"rsi_14":59.6,"sma_20":2077.4,"sma_60":1801.3,"sma_120":2086.75},{"date":"2026-10-08","open":2240,"high":2255,"low":2150,"close":2225,"volume":38291,"rsi_14":58.12,"sma_20":2111.05,"sma_60":1804.38,"sma_120":2083.83},{"date":"2026-10-12","open":2205,"high":2495,"low":2130,"close":2165,"volume":49273,"rsi_14":50.8,"sma_20":2137.1,"sma_60":1805.72,"sma_120":2080.42},{"date":"2026-10-13","open":2065,"high":2190,"low":2065,"close":2125,"volume":58969,"rsi_14":51.63,"sma_20":2152.95,"sma_60":1808.72,"sma_120":2076.67},{"date":"2026-10-14","open":2105,"high":2265,"low":2080,"close":2150,"volume":33609,"rsi_14":48.26,"sma_20":2167.95,"sma_60":1812.97,"sma_120":2073.12},{"date":"2026-10-15","open":2150,"high":2190,"low":1941,"close":2100,"volume":93355,"rsi_14":42.44,"sma_20":2180.0,"sma_60":1815.72,"sma_120":2069.17},{"date":"2026-10-16","open":2050,"high":2085,"low":1950,"close":2065,"volume":27293,"rsi_14":46.2,"sma_20":2182.75,"sma_60":1818.87,"sma_120":2064.92},{"date":"2026-10-19","open":2020,"high":2155,"low":1977,"close":2130,"volume":34132,"rsi_14":51.19,"sma_20":2185.75,"sma_60":1823.33,"sma_120":2061.21},{"date":"2026-10-20","open":2145,"high":2165,"low":1960,"close":2050,"volume":28464,"rsi_14":46.74,"sma_20":2180.75,"sma_60":1826.35,"sma_120":2056.83},{"date":"2026-10-21","open":2000,"high":2070,"low":1956,"close":2020,"volume":25829,"rsi_14":40.57,"sma_20":2177.0,"sma_60":1829.18,"sma_120":2052.21},{"date":"2026-10-22","open":2025,"high":2100,"low":1977,"close":2045,"volume":17974,"rsi_14":37.35,"sma_20":2170.25,"sma_60":1832.2,"sma_120":2047.79},{"date":"2026-10-23","open":2025,"high":2050,"low":1970,"close":2000,"volume":9963,"rsi_14":19.86,"sma_20":2158.75,"sma_60":1834.7,"sma_120":2043.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.7,"pbr":0.27,"ttm_eps":null,"close":584.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.09,"pbr":0.2,"ttm_eps":null,"close":420.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.05,"pbr":0.25,"ttm_eps":null,"close":515.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.75,"pbr":0.24,"ttm_eps":null,"close":515.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.97,"pbr":0.25,"ttm_eps":null,"close":515.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.7,"pbr":0.24,"ttm_eps":null,"close":515.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.25,"ttm_eps":null,"close":515.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":125.55,"pbr":1.21,"ttm_eps":null,"close":2575.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.98,"ttm_eps":null,"close":2245.0}],"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"},"stock_name":"DKME","phase":"above-fold","symbol_resolved":true}