{"status":"ok","report":{"price_analysis":{"current":3025.0,"change_1d":2.7,"change_7d":1.3,"change_30d":12.5,"high_30d":3540.0,"low_30d":2355.0,"position_in_range":57.0,"support":2473.5,"resistance":3421.5},"summary":"엔에스이엔엠(078860)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 187.09억. 현재가 3,025원, 전일 대비 +2.7%, 30일 +12.5%. ROE -5.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 7344.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.0%로 적자 상태입니다. 시가총액 187.09억. 매출 96.63억, 영업이익 -61.88억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.26,"roe":-4.99,"eps":-597.0,"revenue":9663499258.0,"operating_income":-6187598309.0,"net_income":-10957671799.0,"market_cap":18709243850,"profit_margin":-113.39,"roa":-4.12,"operating_margin":-64.03,"gross_margin":11.92,"debt_ratio":0.21033108862026462,"total_assets":85950098651.0,"total_equity":71013708116.0,"total_debt":14936390535.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.2로 중립 구간입니다. MACD(40.50)가 시그널선(42.44)을 하회합니다(데드크로스). 현재가가 SMA20(2952)과 SMA60(2850) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2717~3187 (현재 위치 65%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 56","rsi_14":56.20437956204379,"macd":40.49667179878816,"macd_signal":42.43835841425619,"sma_20":2952.25,"sma_60":2850.3333333333335,"bb_upper":3187.0366052397367,"bb_lower":2717.4633947602633,"atr_14":162.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7344.00, 기관 순매수 0.00. 30일 누적: 외국인 1.14만, 기관 2.94만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-7344.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-4105.0,"institution_net":0.0,"retail_net":4105.0},{"date":"2026-10-22","foreign_net":-152.0,"institution_net":0.0,"retail_net":152.0},{"date":"2026-10-21","foreign_net":-219.0,"institution_net":0.0,"retail_net":219.0},{"date":"2026-10-20","foreign_net":-1696.0,"institution_net":0.0,"retail_net":1696.0},{"date":"2026-10-19","foreign_net":-1172.0,"institution_net":0.0,"retail_net":1172.0},{"date":"2026-10-16","foreign_net":523.0,"institution_net":0.0,"retail_net":-523.0},{"date":"2026-10-15","foreign_net":28.0,"institution_net":0.0,"retail_net":-28.0},{"date":"2026-10-14","foreign_net":-1488.0,"institution_net":0.0,"retail_net":1488.0},{"date":"2026-10-13","foreign_net":-4519.0,"institution_net":0.0,"retail_net":4519.0},{"date":"2026-10-12","foreign_net":9722.0,"institution_net":0.0,"retail_net":-9722.0},{"date":"2026-10-08","foreign_net":902.0,"institution_net":0.0,"retail_net":-902.0},{"date":"2026-10-07","foreign_net":1903.0,"institution_net":0.0,"retail_net":-1903.0},{"date":"2026-10-06","foreign_net":-655.0,"institution_net":0.0,"retail_net":655.0},{"date":"2026-10-02","foreign_net":-4277.0,"institution_net":0.0,"retail_net":4277.0},{"date":"2026-10-01","foreign_net":340.0,"institution_net":0.0,"retail_net":-340.0},{"date":"2026-09-30","foreign_net":3270.0,"institution_net":0.0,"retail_net":-3270.0},{"date":"2026-09-29","foreign_net":8893.0,"institution_net":0.0,"retail_net":-8893.0},{"date":"2026-09-28","foreign_net":6623.0,"institution_net":0.0,"retail_net":-6623.0},{"date":"2026-09-23","foreign_net":-495.0,"institution_net":0.0,"retail_net":495.0},{"date":"2026-09-22","foreign_net":28736.0,"institution_net":29357.0,"retail_net":-58093.0},{"date":"2026-09-21","foreign_net":-22912.0,"institution_net":0.0,"retail_net":22912.0},{"date":"2026-09-18","foreign_net":6.0,"institution_net":-715.0,"retail_net":709.0},{"date":"2026-09-17","foreign_net":-613.0,"institution_net":0.0,"retail_net":613.0},{"date":"2026-09-16","foreign_net":-829.0,"institution_net":715.0,"retail_net":114.0},{"date":"2026-09-15","foreign_net":-3222.0,"institution_net":0.0,"retail_net":3222.0},{"date":"2026-09-14","foreign_net":-2972.0,"institution_net":0.0,"retail_net":2972.0},{"date":"2026-09-11","foreign_net":-1145.0,"institution_net":0.0,"retail_net":1145.0},{"date":"2026-09-10","foreign_net":-224.0,"institution_net":0.0,"retail_net":224.0},{"date":"2026-09-09","foreign_net":1152.0,"institution_net":0.0,"retail_net":-1152.0},{"date":"2026-09-08","foreign_net":-26.0,"institution_net":0.0,"retail_net":26.0}],"periods":{"d1":{"foreign_net":-4105.0,"institution_net":0,"retail_net":4105.0},"d3":{"foreign_net":-4476.0,"institution_net":0,"retail_net":4476.0},"d7":{"foreign_net":-6793.0,"institution_net":0,"retail_net":6793.0},"d14":{"foreign_net":-5205.0,"institution_net":0,"retail_net":5205.0},"d30":{"foreign_net":11377.0,"institution_net":29357.0,"retail_net":-40734.0}}},"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 -597, PBR 0.26x) — 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 -597원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 -64.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-64.6,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":46.0,"unit":"%","percentile":80,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.0%","metrics":[{"name":"ROE","value":-4.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-64.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-113.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.2,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":12.5,"unit":"%","percentile":69,"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":40,"summary":"유동비율 1.3x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.32,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.18,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.15,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -597, PBR 0.26x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -64.6%"},"profitability":{"grade":"C","reason":"ROE -5.0%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"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":11.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-64.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-113.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 181% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 181% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.26,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.57,"pbr_5y_low":0.12,"pbr_5y_avg":0.21,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.15},{"quarter":"2024-Q3","per":null,"pbr":0.16},{"quarter":"2024-Q4","per":null,"pbr":0.16},{"quarter":"2025-Q1","per":null,"pbr":0.14},{"quarter":"2025-Q2","per":null,"pbr":0.14},{"quarter":"2025-Q3","per":null,"pbr":0.15},{"quarter":"2025-Q4","per":null,"pbr":0.12},{"quarter":"2026-Q1","per":null,"pbr":0.57},{"quarter":"2026-Q2","per":null,"pbr":0.34},{"quarter":"현재","per":null,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:24.761023+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.0499046141233896,"dividend_yield":null,"eps":-597.0,"revenue":2759116205.0,"operating_income":-746210646.0,"net_income":-3543911701.0,"market_cap":null,"profit_margin":-1.284437275449948,"operating_margin":-0.270452779280458,"roa":-0.041232200504970194,"gross_margin":0.11916379868458639,"total_equity":71013708116.0,"total_assets":85950098651.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.34,"roe":0.06867542765228714,"dividend_yield":null,"eps":853.69,"revenue":981226670.0,"operating_income":-1382479774.0,"net_income":5067679722.0,"market_cap":23500000000.0,"profit_margin":5.164637159729872,"operating_margin":-1.4089300834026455,"roa":0.056914803214812196,"gross_margin":-0.3074876633754767,"total_equity":73791746120.0,"total_assets":89039747759.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.16019694364093634,"dividend_yield":null,"eps":-1851.98,"revenue":2769257428.0,"operating_income":-2907819327.0,"net_income":-10993795268.0,"market_cap":null,"profit_margin":-3.969943406792588,"operating_margin":-1.0500357596224168,"roa":-0.12960915013472865,"gross_margin":-0.46810340342255824,"total_equity":68626747915.0,"total_assets":84822678465.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.018716996825999158,"dividend_yield":null,"eps":-250.6,"revenue":3153898955.0,"operating_income":-1151088562.0,"net_income":-1487644552.0,"market_cap":null,"profit_margin":-0.47168427816673664,"operating_margin":-0.36497318982750987,"roa":-0.015205819132406423,"gross_margin":0.06793538856415265,"total_equity":79480942687.0,"total_assets":97833897605.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02703286040284134,"dividend_yield":null,"eps":-360.43,"revenue":2496814509.0,"operating_income":-1823445610.0,"net_income":-2139567393.0,"market_cap":null,"profit_margin":-0.856918840101149,"operating_margin":-0.7303088008449249,"roa":-0.021709715882630945,"gross_margin":-0.1696811006475932,"total_equity":79146910875.0,"total_assets":98553449735.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05700537066866001,"dividend_yield":null,"eps":-779.75,"revenue":3807749044.0,"operating_income":-2140533728.0,"net_income":-4628781656.0,"market_cap":null,"profit_margin":-1.215621513527455,"operating_margin":-0.5621519966955049,"roa":-0.04600843956899557,"gross_margin":-0.11756573393548464,"total_equity":81199044962.0,"total_assets":100607229877.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.14046577642918504,"dividend_yield":null,"eps":-1880.46,"revenue":10701271245.0,"operating_income":-500500238.0,"net_income":-11162844075.0,"market_cap":null,"profit_margin":-1.0431325231771564,"operating_margin":-0.04677016651024997,"roa":-0.11359828889434534,"gross_margin":0.015721125289540307,"total_equity":79470205190.0,"total_assets":98265952627.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04953601448071773,"dividend_yield":null,"eps":-750.21,"revenue":7270708212.0,"operating_income":-2278034322.0,"net_income":-4453403914.0,"market_cap":null,"profit_margin":-0.6125130845781768,"operating_margin":-0.31331670252427396,"roa":-0.039574281978143874,"gross_margin":0.0012519938545981083,"total_equity":89902346014.0,"total_assets":112532778648.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04024049833690964,"dividend_yield":null,"eps":-486.93,"revenue":3159531611.0,"operating_income":-2205235750.0,"net_income":-2890549584.0,"market_cap":null,"profit_margin":-0.914866486518593,"operating_margin":-0.697962869661569,"roa":-0.027983321429428405,"gross_margin":-0.11047263264744718,"total_equity":71831853567.0,"total_assets":103295443012.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03902623009408819,"dividend_yield":null,"eps":-484.72,"revenue":3972361632.0,"operating_income":-2292057513.0,"net_income":-2877433578.0,"market_cap":null,"profit_margin":-0.72436345040199,"operating_margin":-0.5770012212724946,"roa":-0.026813552477360423,"gross_margin":-0.017652471626732297,"total_equity":73730759314.0,"total_assets":107312657673.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.009200658232752469,"dividend_yield":null,"eps":-118.8,"revenue":10200437119.0,"operating_income":-2059321536.0,"net_income":-705240578.0,"market_cap":null,"profit_margin":-0.0691382702302407,"operating_margin":-0.20188561646678585,"roa":-0.0062982296597348985,"gross_margin":0.04098953938171912,"total_equity":76651100406.0,"total_assets":111974414415.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04403208178074643,"dividend_yield":null,"eps":-542.72,"revenue":3524206862.0,"operating_income":-2224701509.0,"net_income":-3221704820.0,"market_cap":null,"profit_margin":-0.9141645045693121,"operating_margin":-0.6312630319712487,"roa":-0.027554332056299605,"gross_margin":0.008164963955512552,"total_equity":73167215578.0,"total_assets":116921898648.0}],"current_price":3025.0,"change_pct":2.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":977.0},{"date":"2016-10-25","close":993.0},{"date":"2016-10-26","close":938.0},{"date":"2016-10-27","close":935.0},{"date":"2016-10-28","close":896.0},{"date":"2016-10-31","close":878.0},{"date":"2016-11-01","close":860.0},{"date":"2016-11-02","close":827.0},{"date":"2016-11-03","close":821.0},{"date":"2016-11-04","close":828.0},{"date":"2016-11-07","close":839.0},{"date":"2016-11-08","close":832.0},{"date":"2016-11-09","close":767.0},{"date":"2016-11-10","close":811.0},{"date":"2016-11-11","close":806.0},{"date":"2016-11-14","close":803.0},{"date":"2016-11-15","close":835.0},{"date":"2016-11-16","close":837.0},{"date":"2016-11-17","close":841.0},{"date":"2016-11-18","close":815.0},{"date":"2016-11-21","close":801.0},{"date":"2016-11-22","close":803.0},{"date":"2016-11-23","close":806.0},{"date":"2016-11-24","close":779.0},{"date":"2016-11-25","close":788.0},{"date":"2016-11-28","close":781.0},{"date":"2016-11-29","close":782.0},{"date":"2016-11-30","close":780.0},{"date":"2016-12-01","close":782.0},{"date":"2016-12-02","close":793.0},{"date":"2016-12-05","close":776.0},{"date":"2016-12-06","close":782.0},{"date":"2016-12-07","close":775.0},{"date":"2016-12-08","close":772.0},{"date":"2016-12-09","close":784.0},{"date":"2016-12-12","close":821.0},{"date":"2016-12-13","close":812.0},{"date":"2016-12-14","close":806.0},{"date":"2016-12-15","close":808.0},{"date":"2016-12-16","close":808.0},{"date":"2016-12-19","close":804.0},{"date":"2016-12-20","close":801.0},{"date":"2016-12-21","close":801.0},{"date":"2016-12-22","close":804.0},{"date":"2016-12-23","close":802.0},{"date":"2016-12-26","close":790.0},{"date":"2016-12-27","close":776.0},{"date":"2016-12-28","close":783.0},{"date":"2016-12-29","close":786.0},{"date":"2017-01-02","close":766.0},{"date":"2017-01-03","close":780.0},{"date":"2017-01-04","close":807.0},{"date":"2017-01-05","close":808.0},{"date":"2017-01-06","close":814.0},{"date":"2017-01-09","close":818.0},{"date":"2017-01-10","close":825.0},{"date":"2017-01-11","close":813.0},{"date":"2017-01-12","close":800.0},{"date":"2017-01-13","close":804.0},{"date":"2017-01-16","close":789.0},{"date":"2017-01-17","close":785.0},{"date":"2017-01-18","close":785.0},{"date":"2017-01-19","close":783.0},{"date":"2017-01-20","close":776.0},{"date":"2017-01-23","close":783.0},{"date":"2017-01-24","close":781.0},{"date":"2017-01-25","close":772.0},{"date":"2017-01-26","close":778.0},{"date":"2017-01-31","close":771.0},{"date":"2017-02-01","close":782.0},{"date":"2017-02-02","close":773.0},{"date":"2017-02-03","close":687.0},{"date":"2017-02-06","close":719.0},{"date":"2017-02-07","close":720.0},{"date":"2017-02-08","close":705.0},{"date":"2017-02-09","close":697.0},{"date":"2017-02-10","close":678.0},{"date":"2017-02-13","close":679.0},{"date":"2017-02-14","close":687.0},{"date":"2017-02-15","close":688.0},{"date":"2017-02-16","close":682.0},{"date":"2017-02-17","close":677.0},{"date":"2017-02-20","close":673.0},{"date":"2017-02-21","close":685.0},{"date":"2017-02-22","close":694.0},{"date":"2017-02-23","close":695.0},{"date":"2017-02-24","close":686.0},{"date":"2017-02-27","close":680.0},{"date":"2017-02-28","close":673.0},{"date":"2017-03-02","close":647.0},{"date":"2017-03-03","close":621.0},{"date":"2017-03-06","close":620.0},{"date":"2017-03-07","close":624.0},{"date":"2017-03-08","close":620.0},{"date":"2017-03-09","close":617.0},{"date":"2017-03-10","close":615.0},{"date":"2017-03-13","close":622.0},{"date":"2017-03-14","close":612.0},{"date":"2017-03-15","close":606.0},{"date":"2017-03-16","close":622.0},{"date":"2017-03-17","close":620.0},{"date":"2017-03-20","close":608.0},{"date":"2017-03-21","close":608.0},{"date":"2017-03-22","close":610.0},{"date":"2017-03-23","close":604.0},{"date":"2017-03-24","close":589.0},{"date":"2017-03-27","close":593.0},{"date":"2017-03-28","close":607.0},{"date":"2017-03-29","close":611.0},{"date":"2017-03-30","close":710.0},{"date":"2017-03-31","close":703.0},{"date":"2017-04-03","close":676.0},{"date":"2017-04-04","close":656.0},{"date":"2017-04-05","close":675.0},{"date":"2017-04-06","close":720.0},{"date":"2017-04-07","close":693.0},{"date":"2017-04-10","close":661.0},{"date":"2017-04-11","close":685.0},{"date":"2017-04-12","close":681.0},{"date":"2017-04-13","close":668.0},{"date":"2017-04-14","close":656.0},{"date":"2017-04-17","close":684.0},{"date":"2017-04-18","close":675.0},{"date":"2017-04-19","close":676.0},{"date":"2017-04-20","close":675.0},{"date":"2017-04-21","close":687.0},{"date":"2017-04-24","close":676.0},{"date":"2017-04-25","close":679.0},{"date":"2017-04-26","close":689.0},{"date":"2017-04-27","close":680.0},{"date":"2017-04-28","close":672.0},{"date":"2017-05-02","close":664.0},{"date":"2017-05-04","close":661.0},{"date":"2017-05-08","close":653.0},{"date":"2017-05-10","close":644.0},{"date":"2017-05-11","close":652.0},{"date":"2017-05-12","close":653.0},{"date":"2017-05-15","close":643.0},{"date":"2017-05-16","close":643.0},{"date":"2017-05-17","close":651.0},{"date":"2017-05-18","close":677.0},{"date":"2017-05-19","close":681.0},{"date":"2017-05-22","close":671.0},{"date":"2017-05-23","close":663.0},{"date":"2017-05-24","close":658.0},{"date":"2017-05-25","close":643.0},{"date":"2017-05-26","close":647.0},{"date":"2017-05-29","close":637.0},{"date":"2017-05-30","close":649.0},{"date":"2017-05-31","close":650.0},{"date":"2017-06-01","close":657.0},{"date":"2017-06-02","close":658.0},{"date":"2017-06-05","close":668.0},{"date":"2017-06-07","close":660.0},{"date":"2017-06-08","close":645.0},{"date":"2017-06-09","close":655.0},{"date":"2017-06-12","close":648.0},{"date":"2017-06-13","close":645.0},{"date":"2017-06-14","close":659.0},{"date":"2017-06-15","close":651.0},{"date":"2017-06-16","close":658.0},{"date":"2017-06-19","close":650.0},{"date":"2017-06-20","close":641.0},{"date":"2017-06-21","close":647.0},{"date":"2017-06-22","close":662.0},{"date":"2017-06-23","close":662.0},{"date":"2017-06-26","close":658.0},{"date":"2017-06-27","close":658.0},{"date":"2017-06-28","close":642.0},{"date":"2017-06-29","close":646.0},{"date":"2017-06-30","close":649.0},{"date":"2017-07-03","close":645.0},{"date":"2017-07-04","close":642.0},{"date":"2017-07-05","close":656.0},{"date":"2017-07-06","close":663.0},{"date":"2017-07-07","close":659.0},{"date":"2017-07-10","close":639.0},{"date":"2017-07-11","close":619.0},{"date":"2017-07-12","close":617.0},{"date":"2017-07-13","close":623.0},{"date":"2017-07-14","close":654.0},{"date":"2017-07-17","close":663.0},{"date":"2017-07-18","close":634.0},{"date":"2017-07-19","close":630.0},{"date":"2017-07-20","close":631.0},{"date":"2017-07-21","close":621.0},{"date":"2017-07-24","close":616.0},{"date":"2017-07-25","close":610.0},{"date":"2017-07-26","close":600.0},{"date":"2017-07-27","close":600.0},{"date":"2017-07-28","close":612.0},{"date":"2017-07-31","close":596.0},{"date":"2017-08-01","close":596.0},{"date":"2017-08-02","close":594.0},{"date":"2017-08-03","close":577.0},{"date":"2017-08-04","close":573.0},{"date":"2017-08-07","close":573.0},{"date":"2017-08-08","close":571.0},{"date":"2017-08-09","close":556.0},{"date":"2017-08-10","close":554.0},{"date":"2017-08-11","close":541.0},{"date":"2017-08-14","close":545.0},{"date":"2017-08-16","close":535.0},{"date":"2017-08-17","close":545.0},{"date":"2017-08-18","close":550.0},{"date":"2017-08-21","close":546.0},{"date":"2017-08-22","close":544.0},{"date":"2017-08-23","close":543.0},{"date":"2017-08-24","close":542.0},{"date":"2017-08-25","close":550.0},{"date":"2017-08-28","close":545.0},{"date":"2017-08-29","close":536.0},{"date":"2017-08-30","close":541.0},{"date":"2017-08-31","close":541.0},{"date":"2017-09-01","close":539.0},{"date":"2017-09-04","close":530.0},{"date":"2017-09-05","close":533.0},{"date":"2017-09-06","close":555.0},{"date":"2017-09-07","close":546.0},{"date":"2017-09-08","close":530.0},{"date":"2017-09-11","close":530.0},{"date":"2017-09-12","close":526.0},{"date":"2017-09-13","close":534.0},{"date":"2017-09-14","close":549.0},{"date":"2017-09-15","close":528.0},{"date":"2017-09-18","close":534.0},{"date":"2017-09-19","close":537.0},{"date":"2017-09-20","close":535.0},{"date":"2017-09-21","close":533.0},{"date":"2017-09-22","close":512.0},{"date":"2017-09-25","close":498.0},{"date":"2017-09-26","close":497.0},{"date":"2017-09-27","close":499.0},{"date":"2017-09-28","close":494.0},{"date":"2017-09-29","close":515.0},{"date":"2017-10-10","close":508.0},{"date":"2017-10-11","close":518.0},{"date":"2017-10-12","close":515.0},{"date":"2017-10-13","close":503.0},{"date":"2017-10-16","close":504.0},{"date":"2017-10-17","close":510.0},{"date":"2017-10-18","close":508.0},{"date":"2017-10-19","close":505.0},{"date":"2017-10-20","close":510.0},{"date":"2017-10-23","close":509.0},{"date":"2017-10-24","close":508.0},{"date":"2017-10-25","close":519.0},{"date":"2017-10-26","close":512.0},{"date":"2017-10-27","close":530.0},{"date":"2017-10-30","close":528.0},{"date":"2017-10-31","close":555.0},{"date":"2017-11-01","close":555.0},{"date":"2017-11-02","close":546.0},{"date":"2017-11-03","close":538.0},{"date":"2017-11-06","close":539.0},{"date":"2017-11-07","close":533.0},{"date":"2017-11-08","close":526.0},{"date":"2017-11-09","close":524.0},{"date":"2017-11-10","close":521.0},{"date":"2017-11-13","close":535.0},{"date":"2017-11-14","close":540.0},{"date":"2017-11-15","close":557.0},{"date":"2017-11-16","close":549.0},{"date":"2017-11-17","close":548.0},{"date":"2017-11-20","close":543.0},{"date":"2017-11-21","close":527.0},{"date":"2017-11-22","close":520.0},{"date":"2017-11-23","close":521.0},{"date":"2017-11-24","close":526.0},{"date":"2017-11-27","close":521.0},{"date":"2017-11-28","close":521.0},{"date":"2017-11-29","close":517.0},{"date":"2017-11-30","close":522.0},{"date":"2017-12-01","close":538.0},{"date":"2017-12-04","close":548.0},{"date":"2017-12-05","close":542.0},{"date":"2017-12-06","close":533.0},{"date":"2017-12-07","close":521.0},{"date":"2017-12-08","close":509.0},{"date":"2017-12-11","close":508.0},{"date":"2017-12-12","close":500.0},{"date":"2017-12-13","close":506.0},{"date":"2017-12-14","close":500.0},{"date":"2017-12-15","close":499.0},{"date":"2017-12-18","close":489.0},{"date":"2017-12-19","close":478.0},{"date":"2017-12-20","close":468.0},{"date":"2017-12-21","close":446.0},{"date":"2017-12-22","close":454.0},{"date":"2017-12-26","close":457.0},{"date":"2017-12-27","close":462.0},{"date":"2017-12-28","close":460.0},{"date":"2018-01-02","close":477.0},{"date":"2018-01-03","close":479.0},{"date":"2018-01-04","close":490.0},{"date":"2018-01-05","close":489.0},{"date":"2018-01-08","close":478.0},{"date":"2018-01-09","close":473.0},{"date":"2018-01-10","close":477.0},{"date":"2018-01-11","close":473.0},{"date":"2018-01-12","close":473.0},{"date":"2018-01-15","close":468.0},{"date":"2018-01-16","close":474.0},{"date":"2018-01-17","close":487.0},{"date":"2018-01-18","close":498.0},{"date":"2018-01-19","close":499.0},{"date":"2018-01-22","close":494.0},{"date":"2018-01-23","close":492.0},{"date":"2018-01-24","close":496.0},{"date":"2018-01-25","close":495.0},{"date":"2018-01-26","close":510.0},{"date":"2018-01-29","close":505.0},{"date":"2018-01-30","close":495.0},{"date":"2018-01-31","close":497.0},{"date":"2018-02-01","close":515.0},{"date":"2018-02-02","close":510.0},{"date":"2018-02-05","close":502.0},{"date":"2018-02-06","close":496.0},{"date":"2018-02-07","close":488.0},{"date":"2018-02-08","close":478.0},{"date":"2018-02-09","close":480.0},{"date":"2018-02-12","close":479.0},{"date":"2018-02-13","close":478.0},{"date":"2018-02-14","close":476.0},{"date":"2018-02-19","close":499.0},{"date":"2018-02-20","close":489.0},{"date":"2018-02-21","close":496.0},{"date":"2018-02-22","close":493.0},{"date":"2018-02-23","close":494.0},{"date":"2018-02-26","close":487.0},{"date":"2018-02-27","close":481.0},{"date":"2018-02-28","close":476.0},{"date":"2018-03-02","close":467.0},{"date":"2018-03-05","close":458.0},{"date":"2018-03-06","close":459.0},{"date":"2018-03-07","close":445.0},{"date":"2018-03-08","close":434.0},{"date":"2018-03-09","close":442.0},{"date":"2018-03-12","close":451.0},{"date":"2018-03-13","close":445.0},{"date":"2018-03-14","close":455.0},{"date":"2018-03-15","close":462.0},{"date":"2018-03-16","close":457.0},{"date":"2018-03-19","close":448.0},{"date":"2018-03-20","close":448.0},{"date":"2018-03-21","close":444.0},{"date":"2018-03-22","close":437.0},{"date":"2018-03-23","close":421.0},{"date":"2018-03-26","close":417.0},{"date":"2018-03-27","close":418.0},{"date":"2018-03-28","close":416.0},{"date":"2018-03-29","close":435.0},{"date":"2018-03-30","close":435.0},{"date":"2018-04-02","close":427.0},{"date":"2018-04-03","close":432.0},{"date":"2018-04-04","close":428.0},{"date":"2018-04-05","close":425.0},{"date":"2018-04-06","close":422.0},{"date":"2018-04-09","close":420.0},{"date":"2018-04-10","close":423.0},{"date":"2018-04-11","close":422.0},{"date":"2018-04-12","close":425.0},{"date":"2018-04-13","close":431.0},{"date":"2018-04-16","close":432.0},{"date":"2018-04-17","close":443.0},{"date":"2018-04-18","close":443.0},{"date":"2018-04-19","close":442.0},{"date":"2018-04-20","close":446.0},{"date":"2018-04-23","close":443.0},{"date":"2018-04-24","close":500.0},{"date":"2018-04-25","close":485.0},{"date":"2018-04-26","close":459.0},{"date":"2018-04-27","close":459.0},{"date":"2018-04-30","close":459.0},{"date":"2018-05-02","close":459.0},{"date":"2018-05-03","close":459.0},{"date":"2018-05-04","close":459.0},{"date":"2018-05-08","close":459.0},{"date":"2018-05-09","close":459.0},{"date":"2018-05-10","close":459.0},{"date":"2018-05-11","close":459.0},{"date":"2018-05-14","close":459.0},{"date":"2018-05-15","close":459.0},{"date":"2018-05-16","close":459.0},{"date":"2018-05-17","close":459.0},{"date":"2018-05-18","close":459.0},{"date":"2018-05-21","close":459.0},{"date":"2018-05-23","close":459.0},{"date":"2018-05-24","close":459.0},{"date":"2018-05-25","close":486.0},{"date":"2018-05-28","close":443.0},{"date":"2018-05-29","close":444.0},{"date":"2018-05-30","close":431.0},{"date":"2018-05-31","close":438.0},{"date":"2018-06-01","close":432.0},{"date":"2018-06-04","close":425.0},{"date":"2018-06-05","close":431.0},{"date":"2018-06-07","close":432.0},{"date":"2018-06-08","close":425.0},{"date":"2018-06-11","close":417.0},{"date":"2018-06-12","close":410.0},{"date":"2018-06-14","close":402.0},{"date":"2018-06-15","close":402.0},{"date":"2018-06-18","close":386.0},{"date":"2018-06-19","close":373.0},{"date":"2018-06-20","close":382.0},{"date":"2018-06-21","close":384.0},{"date":"2018-06-22","close":382.0},{"date":"2018-06-25","close":387.0},{"date":"2018-06-26","close":383.0},{"date":"2018-06-27","close":378.0},{"date":"2018-06-28","close":371.0},{"date":"2018-06-29","close":371.0},{"date":"2018-07-02","close":357.0},{"date":"2018-07-03","close":361.0},{"date":"2018-07-04","close":368.0},{"date":"2018-07-05","close":370.0},{"date":"2018-07-06","close":372.0},{"date":"2018-07-09","close":388.0},{"date":"2018-07-10","close":399.0},{"date":"2018-07-11","close":398.0},{"date":"2018-07-12","close":408.0},{"date":"2018-07-13","close":413.0},{"date":"2018-07-16","close":419.0},{"date":"2018-07-17","close":439.0},{"date":"2018-07-18","close":437.0},{"date":"2018-07-19","close":430.0},{"date":"2018-07-20","close":425.0},{"date":"2018-07-23","close":431.0},{"date":"2018-07-24","close":432.0},{"date":"2018-07-25","close":423.0},{"date":"2018-07-26","close":435.0},{"date":"2018-07-27","close":454.0},{"date":"2018-07-30","close":458.0},{"date":"2018-07-31","close":461.0},{"date":"2018-08-01","close":475.0},{"date":"2018-08-02","close":475.0},{"date":"2018-08-03","close":490.0},{"date":"2018-08-06","close":504.0},{"date":"2018-08-07","close":487.0},{"date":"2018-08-08","close":486.0},{"date":"2018-08-09","close":460.0},{"date":"2018-08-10","close":463.0},{"date":"2018-08-13","close":452.0},{"date":"2018-08-14","close":471.0},{"date":"2018-08-16","close":481.0},{"date":"2018-08-17","close":476.0},{"date":"2018-08-20","close":474.0},{"date":"2018-08-21","close":469.0},{"date":"2018-08-22","close":474.0},{"date":"2018-08-23","close":471.0},{"date":"2018-08-24","close":475.0},{"date":"2018-08-27","close":474.0},{"date":"2018-08-28","close":481.0},{"date":"2018-08-29","close":486.0},{"date":"2018-08-30","close":473.0},{"date":"2018-08-31","close":476.0},{"date":"2018-09-03","close":470.0},{"date":"2018-09-04","close":478.0},{"date":"2018-09-05","close":473.0},{"date":"2018-09-06","close":461.0},{"date":"2018-09-07","close":461.0},{"date":"2018-09-10","close":474.0},{"date":"2018-09-11","close":468.0},{"date":"2018-09-12","close":471.0},{"date":"2018-09-13","close":474.0},{"date":"2018-09-14","close":472.0},{"date":"2018-09-17","close":462.0},{"date":"2018-09-18","close":471.0},{"date":"2018-09-19","close":464.0},{"date":"2018-09-20","close":460.0},{"date":"2018-09-21","close":470.0},{"date":"2018-09-27","close":474.0},{"date":"2018-09-28","close":475.0},{"date":"2018-10-01","close":469.0},{"date":"2018-10-02","close":467.0},{"date":"2018-10-04","close":451.0},{"date":"2018-10-05","close":451.0},{"date":"2018-10-08","close":440.0},{"date":"2018-10-10","close":423.0},{"date":"2018-10-11","close":403.0},{"date":"2018-10-12","close":409.0},{"date":"2018-10-15","close":410.0},{"date":"2018-10-16","close":426.0},{"date":"2018-10-17","close":434.0},{"date":"2018-10-18","close":430.0},{"date":"2018-10-19","close":436.0},{"date":"2018-10-22","close":434.0},{"date":"2018-10-23","close":421.0},{"date":"2018-10-24","close":414.0},{"date":"2018-10-25","close":409.0},{"date":"2018-10-26","close":399.0},{"date":"2018-10-29","close":356.0},{"date":"2018-10-30","close":364.0},{"date":"2018-10-31","close":376.0},{"date":"2018-11-01","close":386.0},{"date":"2018-11-02","close":391.0},{"date":"2018-11-05","close":398.0},{"date":"2018-11-06","close":411.0},{"date":"2018-11-07","close":412.0},{"date":"2018-11-08","close":416.0},{"date":"2018-11-09","close":410.0},{"date":"2018-11-12","close":399.0},{"date":"2018-11-13","close":391.0},{"date":"2018-11-14","close":402.0},{"date":"2018-11-15","close":392.0},{"date":"2018-11-16","close":398.0},{"date":"2018-11-19","close":396.0},{"date":"2018-11-20","close":397.0},{"date":"2018-11-21","close":384.0},{"date":"2018-11-22","close":385.0},{"date":"2018-11-23","close":384.0},{"date":"2018-11-26","close":386.0},{"date":"2018-11-27","close":388.0},{"date":"2018-11-28","close":386.0},{"date":"2018-11-29","close":385.0},{"date":"2018-11-30","close":376.0},{"date":"2018-12-03","close":380.0},{"date":"2018-12-04","close":379.0},{"date":"2018-12-05","close":379.0},{"date":"2018-12-06","close":367.0},{"date":"2018-12-07","close":364.0},{"date":"2018-12-10","close":354.0},{"date":"2018-12-11","close":356.0},{"date":"2018-12-12","close":365.0},{"date":"2018-12-13","close":361.0},{"date":"2018-12-14","close":358.0},{"date":"2018-12-17","close":348.0},{"date":"2018-12-18","close":336.0},{"date":"2018-12-19","close":340.0},{"date":"2018-12-20","close":338.0},{"date":"2018-12-21","close":333.0},{"date":"2018-12-24","close":334.0},{"date":"2018-12-26","close":337.0},{"date":"2018-12-27","close":338.0},{"date":"2018-12-28","close":366.0},{"date":"2019-01-02","close":368.0},{"date":"2019-01-03","close":380.0},{"date":"2019-01-04","close":369.0},{"date":"2019-01-07","close":370.0},{"date":"2019-01-08","close":376.0},{"date":"2019-01-09","close":371.0},{"date":"2019-01-10","close":367.0},{"date":"2019-01-11","close":374.0},{"date":"2019-01-14","close":374.0},{"date":"2019-01-15","close":379.0},{"date":"2019-01-16","close":376.0},{"date":"2019-01-17","close":366.0},{"date":"2019-01-18","close":375.0},{"date":"2019-01-21","close":375.0},{"date":"2019-01-22","close":381.0},{"date":"2019-01-23","close":381.0},{"date":"2019-01-24","close":377.0},{"date":"2019-01-25","close":376.0},{"date":"2019-01-28","close":377.0},{"date":"2019-01-29","close":374.0},{"date":"2019-01-30","close":368.0},{"date":"2019-01-31","close":367.0},{"date":"2019-02-01","close":365.0},{"date":"2019-02-07","close":365.0},{"date":"2019-02-08","close":365.0},{"date":"2019-02-11","close":370.0},{"date":"2019-02-12","close":362.0},{"date":"2019-02-13","close":358.0},{"date":"2019-02-14","close":359.0},{"date":"2019-02-15","close":356.0},{"date":"2019-02-18","close":373.0},{"date":"2019-02-19","close":371.0},{"date":"2019-02-20","close":373.0},{"date":"2019-02-21","close":369.0},{"date":"2019-02-22","close":376.0},{"date":"2019-02-25","close":368.0},{"date":"2019-02-26","close":368.0},{"date":"2019-02-27","close":376.0},{"date":"2019-02-28","close":364.0},{"date":"2019-03-04","close":363.0},{"date":"2019-03-05","close":379.0},{"date":"2019-03-06","close":374.0},{"date":"2019-03-07","close":371.0},{"date":"2019-03-08","close":363.0},{"date":"2019-03-11","close":363.0},{"date":"2019-03-12","close":367.0},{"date":"2019-03-13","close":362.0},{"date":"2019-03-14","close":369.0},{"date":"2019-03-15","close":362.0},{"date":"2019-03-18","close":362.0},{"date":"2019-03-19","close":364.0},{"date":"2019-03-20","close":363.0},{"date":"2019-03-21","close":359.0},{"date":"2019-03-22","close":359.0},{"date":"2019-03-25","close":353.0},{"date":"2019-03-26","close":353.0},{"date":"2019-03-27","close":355.0},{"date":"2019-03-28","close":354.0},{"date":"2019-03-29","close":354.0},{"date":"2019-04-01","close":361.0},{"date":"2019-04-02","close":356.0},{"date":"2019-04-03","close":365.0},{"date":"2019-04-04","close":374.0},{"date":"2019-04-05","close":372.0},{"date":"2019-04-08","close":369.0},{"date":"2019-04-09","close":365.0},{"date":"2019-04-10","close":362.0},{"date":"2019-04-11","close":362.0},{"date":"2019-04-12","close":367.0},{"date":"2019-04-15","close":364.0},{"date":"2019-04-16","close":365.0},{"date":"2019-04-17","close":369.0},{"date":"2019-04-18","close":370.0},{"date":"2019-04-19","close":368.0},{"date":"2019-04-22","close":366.0},{"date":"2019-04-23","close":367.0},{"date":"2019-04-24","close":380.0},{"date":"2019-04-25","close":370.0},{"date":"2019-04-26","close":371.0},{"date":"2019-04-29","close":371.0},{"date":"2019-04-30","close":364.0},{"date":"2019-05-02","close":365.0},{"date":"2019-05-03","close":365.0},{"date":"2019-05-07","close":363.0},{"date":"2019-05-08","close":363.0},{"date":"2019-05-09","close":362.0},{"date":"2019-05-10","close":355.0},{"date":"2019-05-13","close":353.0},{"date":"2019-05-14","close":353.0},{"date":"2019-05-15","close":353.0},{"date":"2019-05-16","close":352.0},{"date":"2019-05-17","close":354.0},{"date":"2019-05-20","close":349.0},{"date":"2019-05-21","close":351.0},{"date":"2019-05-22","close":351.0},{"date":"2019-05-23","close":351.0},{"date":"2019-05-24","close":336.0},{"date":"2019-05-27","close":336.0},{"date":"2019-05-28","close":344.0},{"date":"2019-05-29","close":332.0},{"date":"2019-05-30","close":336.0},{"date":"2019-05-31","close":347.0},{"date":"2019-06-03","close":337.0},{"date":"2019-06-04","close":338.0},{"date":"2019-06-05","close":347.0},{"date":"2019-06-07","close":348.0},{"date":"2019-06-10","close":348.0},{"date":"2019-06-11","close":352.0},{"date":"2019-06-12","close":364.0},{"date":"2019-06-13","close":362.0},{"date":"2019-06-14","close":371.0},{"date":"2019-06-17","close":366.0},{"date":"2019-06-18","close":377.0},{"date":"2019-06-19","close":384.0},{"date":"2019-06-20","close":378.0},{"date":"2019-06-21","close":382.0},{"date":"2019-06-24","close":367.0},{"date":"2019-06-25","close":368.0},{"date":"2019-06-26","close":358.0},{"date":"2019-06-27","close":356.0},{"date":"2019-06-28","close":363.0},{"date":"2019-07-01","close":360.0},{"date":"2019-07-02","close":361.0},{"date":"2019-07-03","close":360.0},{"date":"2019-07-04","close":362.0},{"date":"2019-07-05","close":357.0},{"date":"2019-07-08","close":352.0},{"date":"2019-07-09","close":353.0},{"date":"2019-07-10","close":350.0},{"date":"2019-07-11","close":360.0},{"date":"2019-07-12","close":370.0},{"date":"2019-07-15","close":372.0},{"date":"2019-07-16","close":371.0},{"date":"2019-07-17","close":371.0},{"date":"2019-07-18","close":377.0},{"date":"2019-07-19","close":381.0},{"date":"2019-07-22","close":378.0},{"date":"2019-07-23","close":379.0},{"date":"2019-07-24","close":374.0},{"date":"2019-07-25","close":374.0},{"date":"2019-07-26","close":378.0},{"date":"2019-07-29","close":368.0},{"date":"2019-07-30","close":377.0},{"date":"2019-07-31","close":379.0},{"date":"2019-08-01","close":372.0},{"date":"2019-08-02","close":374.0},{"date":"2019-08-05","close":354.0},{"date":"2019-08-06","close":353.0},{"date":"2019-08-07","close":353.0},{"date":"2019-08-08","close":359.0},{"date":"2019-08-09","close":384.0},{"date":"2019-08-12","close":404.0},{"date":"2019-08-13","close":393.0},{"date":"2019-08-14","close":394.0},{"date":"2019-08-16","close":377.0},{"date":"2019-08-19","close":378.0},{"date":"2019-08-20","close":380.0},{"date":"2019-08-21","close":389.0},{"date":"2019-08-22","close":389.0},{"date":"2019-08-23","close":390.0},{"date":"2019-08-26","close":373.0},{"date":"2019-08-27","close":375.0},{"date":"2019-08-28","close":380.0},{"date":"2019-08-29","close":378.0},{"date":"2019-08-30","close":382.0},{"date":"2019-09-02","close":381.0},{"date":"2019-09-03","close":380.0},{"date":"2019-09-04","close":388.0},{"date":"2019-09-05","close":394.0},{"date":"2019-09-06","close":390.0},{"date":"2019-09-09","close":393.0},{"date":"2019-09-10","close":395.0},{"date":"2019-09-11","close":398.0},{"date":"2019-09-16","close":426.0},{"date":"2019-09-17","close":432.0},{"date":"2019-09-18","close":442.0},{"date":"2019-09-19","close":444.0},{"date":"2019-09-20","close":430.0},{"date":"2019-09-23","close":423.0},{"date":"2019-09-24","close":420.0},{"date":"2019-09-25","close":419.0},{"date":"2019-09-26","close":436.0},{"date":"2019-09-27","close":428.0},{"date":"2019-09-30","close":415.0},{"date":"2019-10-01","close":414.0},{"date":"2019-10-02","close":400.0},{"date":"2019-10-04","close":405.0},{"date":"2019-10-07","close":414.0},{"date":"2019-10-08","close":430.0},{"date":"2019-10-10","close":424.0},{"date":"2019-10-11","close":411.0},{"date":"2019-10-14","close":389.0},{"date":"2019-10-15","close":396.0},{"date":"2019-10-16","close":390.0},{"date":"2019-10-17","close":390.0},{"date":"2019-10-18","close":378.0},{"date":"2019-10-21","close":370.0},{"date":"2019-10-22","close":373.0},{"date":"2019-10-23","close":369.0},{"date":"2019-10-24","close":379.0},{"date":"2019-10-25","close":371.0},{"date":"2019-10-28","close":370.0},{"date":"2019-10-29","close":371.0},{"date":"2019-10-30","close":361.0},{"date":"2019-10-31","close":366.0},{"date":"2019-11-01","close":402.0},{"date":"2019-11-04","close":522.0},{"date":"2019-11-05","close":423.0},{"date":"2019-11-06","close":442.0},{"date":"2019-11-07","close":423.0},{"date":"2019-11-08","close":418.0},{"date":"2019-11-11","close":400.0},{"date":"2019-11-12","close":408.0},{"date":"2019-11-13","close":393.0},{"date":"2019-11-14","close":385.0},{"date":"2019-11-15","close":391.0},{"date":"2019-11-18","close":383.0},{"date":"2019-11-19","close":370.0},{"date":"2019-11-20","close":371.0},{"date":"2019-11-21","close":361.0},{"date":"2019-11-22","close":358.0},{"date":"2019-11-25","close":359.0},{"date":"2019-11-26","close":365.0},{"date":"2019-11-27","close":358.0},{"date":"2019-11-28","close":356.0},{"date":"2019-11-29","close":351.0},{"date":"2019-12-02","close":355.0},{"date":"2019-12-03","close":359.0},{"date":"2019-12-04","close":343.0},{"date":"2019-12-05","close":330.0},{"date":"2019-12-06","close":340.0},{"date":"2019-12-09","close":331.0},{"date":"2019-12-10","close":329.0},{"date":"2019-12-11","close":327.0},{"date":"2019-12-12","close":334.0},{"date":"2019-12-13","close":340.0},{"date":"2019-12-16","close":340.0},{"date":"2019-12-17","close":339.0},{"date":"2019-12-18","close":330.0},{"date":"2019-12-19","close":324.0},{"date":"2019-12-20","close":323.0},{"date":"2019-12-23","close":322.0},{"date":"2019-12-24","close":306.0},{"date":"2019-12-26","close":315.0},{"date":"2019-12-27","close":321.0},{"date":"2019-12-30","close":321.0},{"date":"2020-01-02","close":329.0},{"date":"2020-01-03","close":325.0},{"date":"2020-01-06","close":313.0},{"date":"2020-01-07","close":315.0},{"date":"2020-01-08","close":306.0},{"date":"2020-01-09","close":316.0},{"date":"2020-01-10","close":330.0},{"date":"2020-01-13","close":330.0},{"date":"2020-01-14","close":332.0},{"date":"2020-01-15","close":333.0},{"date":"2020-01-16","close":333.0},{"date":"2020-01-17","close":337.0},{"date":"2020-01-20","close":330.0},{"date":"2020-01-21","close":326.0},{"date":"2020-01-22","close":325.0},{"date":"2020-01-23","close":327.0},{"date":"2020-01-28","close":311.0},{"date":"2020-01-29","close":317.0},{"date":"2020-01-30","close":306.0},{"date":"2020-01-31","close":300.0},{"date":"2020-02-03","close":298.0},{"date":"2020-02-04","close":306.0},{"date":"2020-02-05","close":304.0},{"date":"2020-02-06","close":312.0},{"date":"2020-02-07","close":314.0},{"date":"2020-02-10","close":314.0},{"date":"2020-02-11","close":310.0},{"date":"2020-02-12","close":316.0},{"date":"2020-02-13","close":331.0},{"date":"2020-02-14","close":322.0},{"date":"2020-02-17","close":364.0},{"date":"2020-02-18","close":339.0},{"date":"2020-02-19","close":342.0},{"date":"2020-02-20","close":340.0},{"date":"2020-02-21","close":335.0},{"date":"2020-02-24","close":323.0},{"date":"2020-02-25","close":325.0},{"date":"2020-02-26","close":330.0},{"date":"2020-02-27","close":316.0},{"date":"2020-02-28","close":307.0},{"date":"2020-03-02","close":310.0},{"date":"2020-03-03","close":308.0},{"date":"2020-03-04","close":318.0},{"date":"2020-03-05","close":312.0},{"date":"2020-03-06","close":298.0},{"date":"2020-03-09","close":282.0},{"date":"2020-03-10","close":286.0},{"date":"2020-03-11","close":279.0},{"date":"2020-03-12","close":261.0},{"date":"2020-03-13","close":233.0},{"date":"2020-03-16","close":209.0},{"date":"2020-03-17","close":202.0},{"date":"2020-03-18","close":199.0},{"date":"2020-03-19","close":166.0},{"date":"2020-03-20","close":177.0},{"date":"2020-03-23","close":172.0},{"date":"2020-03-24","close":176.0},{"date":"2020-03-25","close":188.0},{"date":"2020-03-26","close":199.0},{"date":"2020-03-27","close":196.0},{"date":"2020-03-30","close":205.0},{"date":"2020-03-31","close":216.0},{"date":"2020-04-01","close":216.0},{"date":"2020-04-02","close":225.0},{"date":"2020-04-03","close":241.0},{"date":"2020-04-06","close":249.0},{"date":"2020-04-07","close":248.0},{"date":"2020-04-08","close":249.0},{"date":"2020-04-09","close":263.0},{"date":"2020-04-10","close":272.0},{"date":"2020-04-13","close":280.0},{"date":"2020-04-14","close":285.0},{"date":"2020-04-16","close":306.0},{"date":"2020-04-17","close":315.0},{"date":"2020-04-20","close":315.0},{"date":"2020-04-21","close":304.0},{"date":"2020-04-22","close":302.0},{"date":"2020-04-23","close":301.0},{"date":"2020-04-24","close":290.0},{"date":"2020-04-27","close":294.0},{"date":"2020-04-28","close":300.0},{"date":"2020-04-29","close":295.0},{"date":"2020-05-04","close":294.0},{"date":"2020-05-06","close":302.0},{"date":"2020-05-07","close":304.0},{"date":"2020-05-08","close":310.0},{"date":"2020-05-11","close":309.0},{"date":"2020-05-12","close":306.0},{"date":"2020-05-13","close":307.0},{"date":"2020-05-14","close":303.0},{"date":"2020-05-15","close":300.0},{"date":"2020-05-18","close":303.0},{"date":"2020-05-19","close":310.0},{"date":"2020-05-20","close":311.0},{"date":"2020-05-21","close":312.0},{"date":"2020-05-22","close":303.0},{"date":"2020-05-25","close":300.0},{"date":"2020-05-26","close":299.0},{"date":"2020-05-27","close":299.0},{"date":"2020-05-28","close":298.0},{"date":"2020-05-29","close":297.0},{"date":"2020-06-01","close":296.0},{"date":"2020-06-02","close":302.0},{"date":"2020-06-03","close":300.0},{"date":"2020-06-04","close":300.0},{"date":"2020-06-05","close":314.0},{"date":"2020-06-08","close":310.0},{"date":"2020-06-09","close":308.0},{"date":"2020-06-10","close":305.0},{"date":"2020-06-11","close":300.0},{"date":"2020-06-12","close":292.0},{"date":"2020-06-15","close":282.0},{"date":"2020-06-16","close":284.0},{"date":"2020-06-17","close":282.0},{"date":"2020-06-18","close":283.0},{"date":"2020-06-19","close":287.0},{"date":"2020-06-22","close":287.0},{"date":"2020-06-23","close":289.0},{"date":"2020-06-24","close":306.0},{"date":"2020-06-25","close":310.0},{"date":"2020-06-26","close":305.0},{"date":"2020-06-29","close":319.0},{"date":"2020-06-30","close":332.0},{"date":"2020-07-01","close":306.0},{"date":"2020-07-02","close":313.0},{"date":"2020-07-03","close":328.0},{"date":"2020-07-06","close":331.0},{"date":"2020-07-07","close":328.0},{"date":"2020-07-08","close":335.0},{"date":"2020-07-09","close":330.0},{"date":"2020-07-10","close":327.0},{"date":"2020-07-13","close":323.0},{"date":"2020-07-14","close":324.0},{"date":"2020-07-15","close":323.0},{"date":"2020-07-16","close":327.0},{"date":"2020-07-17","close":330.0},{"date":"2020-07-20","close":341.0},{"date":"2020-07-21","close":367.0},{"date":"2020-07-22","close":384.0},{"date":"2020-07-23","close":430.0},{"date":"2020-07-24","close":424.0},{"date":"2020-07-27","close":439.0},{"date":"2020-07-28","close":449.0},{"date":"2020-07-29","close":452.0},{"date":"2020-07-30","close":474.0},{"date":"2020-07-31","close":492.0},{"date":"2020-08-03","close":486.0},{"date":"2020-08-04","close":484.0},{"date":"2020-08-05","close":495.0},{"date":"2020-08-06","close":490.0},{"date":"2020-08-07","close":411.0},{"date":"2020-08-10","close":377.0},{"date":"2020-08-11","close":376.0},{"date":"2020-08-12","close":370.0},{"date":"2020-08-13","close":365.0},{"date":"2020-08-14","close":352.0},{"date":"2020-08-18","close":327.0},{"date":"2020-08-19","close":346.0},{"date":"2020-08-20","close":333.0},{"date":"2020-08-21","close":337.0},{"date":"2020-08-24","close":336.0},{"date":"2020-08-25","close":359.0},{"date":"2020-08-26","close":353.0},{"date":"2020-08-27","close":352.0},{"date":"2020-08-28","close":365.0},{"date":"2020-08-31","close":373.0},{"date":"2020-09-01","close":369.0},{"date":"2020-09-02","close":404.0},{"date":"2020-09-03","close":401.0},{"date":"2020-09-04","close":403.0},{"date":"2020-09-07","close":394.0},{"date":"2020-09-08","close":388.0},{"date":"2020-09-09","close":390.0},{"date":"2020-09-10","close":389.0},{"date":"2020-09-11","close":390.0},{"date":"2020-09-14","close":395.0},{"date":"2020-09-15","close":386.0},{"date":"2020-09-16","close":375.0},{"date":"2020-09-17","close":361.0},{"date":"2020-09-18","close":361.0},{"date":"2020-09-21","close":356.0},{"date":"2020-09-22","close":345.0},{"date":"2020-09-23","close":383.0},{"date":"2020-09-24","close":380.0},{"date":"2020-09-25","close":372.0},{"date":"2020-09-28","close":373.0},{"date":"2020-09-29","close":382.0},{"date":"2020-10-05","close":386.0},{"date":"2020-10-06","close":407.0},{"date":"2020-10-07","close":424.0},{"date":"2020-10-08","close":428.0},{"date":"2020-10-12","close":449.0},{"date":"2020-10-13","close":441.0},{"date":"2020-10-14","close":446.0},{"date":"2020-10-15","close":427.0},{"date":"2020-10-16","close":414.0},{"date":"2020-10-19","close":400.0},{"date":"2020-10-20","close":397.0},{"date":"2020-10-21","close":390.0},{"date":"2020-10-22","close":385.0},{"date":"2020-10-23","close":381.0},{"date":"2020-10-26","close":377.0},{"date":"2020-10-27","close":378.0},{"date":"2020-10-28","close":390.0},{"date":"2020-10-29","close":393.0},{"date":"2020-10-30","close":387.0},{"date":"2020-11-02","close":396.0},{"date":"2020-11-03","close":397.0},{"date":"2020-11-04","close":396.0},{"date":"2020-11-05","close":403.0},{"date":"2020-11-06","close":419.0},{"date":"2020-11-09","close":426.0},{"date":"2020-11-10","close":428.0},{"date":"2020-11-11","close":424.0},{"date":"2020-11-12","close":413.0},{"date":"2020-11-13","close":399.0},{"date":"2020-11-16","close":401.0},{"date":"2020-11-17","close":389.0},{"date":"2020-11-18","close":398.0},{"date":"2020-11-19","close":402.0},{"date":"2020-11-20","close":430.0},{"date":"2020-11-23","close":440.0},{"date":"2020-11-24","close":458.0},{"date":"2020-11-25","close":457.0},{"date":"2020-11-26","close":431.0},{"date":"2020-11-27","close":422.0},{"date":"2020-11-30","close":428.0},{"date":"2020-12-01","close":429.0},{"date":"2020-12-02","close":422.0},{"date":"2020-12-03","close":440.0},{"date":"2020-12-04","close":423.0},{"date":"2020-12-07","close":411.0},{"date":"2020-12-08","close":400.0},{"date":"2020-12-09","close":402.0},{"date":"2020-12-10","close":394.0},{"date":"2020-12-11","close":387.0},{"date":"2020-12-14","close":372.0},{"date":"2020-12-15","close":375.0},{"date":"2020-12-16","close":363.0},{"date":"2020-12-17","close":373.0},{"date":"2020-12-18","close":363.0},{"date":"2020-12-21","close":360.0},{"date":"2020-12-22","close":338.0},{"date":"2020-12-23","close":321.0},{"date":"2020-12-24","close":320.0},{"date":"2020-12-28","close":312.0},{"date":"2020-12-29","close":314.0},{"date":"2020-12-30","close":314.0},{"date":"2021-01-04","close":309.0},{"date":"2021-01-05","close":304.0},{"date":"2021-01-06","close":311.0},{"date":"2021-01-07","close":308.0},{"date":"2021-01-08","close":331.0},{"date":"2021-01-11","close":321.0},{"date":"2021-01-12","close":315.0},{"date":"2021-01-13","close":331.0},{"date":"2021-01-14","close":322.0},{"date":"2021-01-15","close":318.0},{"date":"2021-01-18","close":304.0},{"date":"2021-01-19","close":305.0},{"date":"2021-01-20","close":321.0},{"date":"2021-01-21","close":323.0},{"date":"2021-01-22","close":317.0},{"date":"2021-01-25","close":320.0},{"date":"2021-01-26","close":314.0},{"date":"2021-01-27","close":311.0},{"date":"2021-01-28","close":305.0},{"date":"2021-01-29","close":297.0},{"date":"2021-02-01","close":276.0},{"date":"2021-02-02","close":277.0},{"date":"2021-02-03","close":281.0},{"date":"2021-02-04","close":276.0},{"date":"2021-02-05","close":277.0},{"date":"2021-02-08","close":272.0},{"date":"2021-02-09","close":281.0},{"date":"2021-02-10","close":278.0},{"date":"2021-02-15","close":283.0},{"date":"2021-02-16","close":288.0},{"date":"2021-02-17","close":309.0},{"date":"2021-02-18","close":297.0},{"date":"2021-02-19","close":293.0},{"date":"2021-02-22","close":302.0},{"date":"2021-02-23","close":295.0},{"date":"2021-02-24","close":289.0},{"date":"2021-02-25","close":292.0},{"date":"2021-02-26","close":277.0},{"date":"2021-03-02","close":277.0},{"date":"2021-03-03","close":284.0},{"date":"2021-03-04","close":279.0},{"date":"2021-03-05","close":278.0},{"date":"2021-03-08","close":274.0},{"date":"2021-03-09","close":268.0},{"date":"2021-03-10","close":272.0},{"date":"2021-03-11","close":269.0},{"date":"2021-03-12","close":269.0},{"date":"2021-03-15","close":263.0},{"date":"2021-03-16","close":265.0},{"date":"2021-03-17","close":271.0},{"date":"2021-03-18","close":282.0},{"date":"2021-03-19","close":283.0},{"date":"2021-03-22","close":289.0},{"date":"2021-03-23","close":284.0},{"date":"2021-03-24","close":285.0},{"date":"2021-03-25","close":303.0},{"date":"2021-03-26","close":320.0},{"date":"2021-03-29","close":327.0},{"date":"2021-03-30","close":330.0},{"date":"2021-03-31","close":331.0},{"date":"2021-04-01","close":342.0},{"date":"2021-04-02","close":364.0},{"date":"2021-04-05","close":389.0},{"date":"2021-04-06","close":374.0},{"date":"2021-04-07","close":378.0},{"date":"2021-04-08","close":380.0},{"date":"2021-04-09","close":380.0},{"date":"2021-04-12","close":389.0},{"date":"2021-04-13","close":384.0},{"date":"2021-04-14","close":499.0},{"date":"2021-04-15","close":585.0},{"date":"2021-04-16","close":621.0},{"date":"2021-04-19","close":675.0},{"date":"2021-04-20","close":684.0},{"date":"2021-04-21","close":699.0},{"date":"2021-04-22","close":650.0},{"date":"2021-04-23","close":643.0},{"date":"2021-04-26","close":622.0},{"date":"2021-04-27","close":585.0},{"date":"2021-04-28","close":580.0},{"date":"2021-04-29","close":568.0},{"date":"2021-04-30","close":552.0},{"date":"2021-05-03","close":606.0},{"date":"2021-05-04","close":652.0},{"date":"2021-05-06","close":520.0},{"date":"2021-05-07","close":524.0},{"date":"2021-05-10","close":526.0},{"date":"2021-05-11","close":518.0},{"date":"2021-05-12","close":513.0},{"date":"2021-05-13","close":523.0},{"date":"2021-05-14","close":519.0},{"date":"2021-05-17","close":536.0},{"date":"2021-05-18","close":510.0},{"date":"2021-05-20","close":496.0},{"date":"2021-05-21","close":493.0},{"date":"2021-05-24","close":468.0},{"date":"2021-05-25","close":494.0},{"date":"2021-05-26","close":534.0},{"date":"2021-05-27","close":521.0},{"date":"2021-05-28","close":527.0},{"date":"2021-05-31","close":528.0},{"date":"2021-06-01","close":518.0},{"date":"2021-06-02","close":501.0},{"date":"2021-06-03","close":529.0},{"date":"2021-06-04","close":540.0},{"date":"2021-06-07","close":537.0},{"date":"2021-06-08","close":518.0},{"date":"2021-06-09","close":527.0},{"date":"2021-06-10","close":515.0},{"date":"2021-06-11","close":511.0},{"date":"2021-06-14","close":508.0},{"date":"2021-06-15","close":520.0},{"date":"2021-06-16","close":514.0},{"date":"2021-06-17","close":506.0},{"date":"2021-06-18","close":495.0},{"date":"2021-06-21","close":475.0},{"date":"2021-06-22","close":471.0},{"date":"2021-06-23","close":460.0},{"date":"2021-06-24","close":479.0},{"date":"2021-06-25","close":480.0},{"date":"2021-06-28","close":461.0},{"date":"2021-06-29","close":442.0},{"date":"2021-06-30","close":432.0},{"date":"2021-07-01","close":420.0},{"date":"2021-07-02","close":409.0},{"date":"2021-07-05","close":418.0},{"date":"2021-07-06","close":426.0},{"date":"2021-07-07","close":405.0},{"date":"2021-07-08","close":385.0},{"date":"2021-07-09","close":378.0},{"date":"2021-07-12","close":375.0},{"date":"2021-07-13","close":373.0},{"date":"2021-07-14","close":357.0},{"date":"2021-07-15","close":354.0},{"date":"2021-07-16","close":347.0},{"date":"2021-07-19","close":340.0},{"date":"2021-07-20","close":348.0},{"date":"2021-07-21","close":341.0},{"date":"2021-07-22","close":350.0},{"date":"2021-07-23","close":352.0},{"date":"2021-07-26","close":359.0},{"date":"2021-07-27","close":346.0},{"date":"2021-07-28","close":340.0},{"date":"2021-07-29","close":344.0},{"date":"2021-07-30","close":340.0},{"date":"2021-08-02","close":340.0},{"date":"2021-08-03","close":335.0},{"date":"2021-08-04","close":343.0},{"date":"2021-08-05","close":360.0},{"date":"2021-08-06","close":364.0},{"date":"2021-08-09","close":353.0},{"date":"2021-08-10","close":351.0},{"date":"2021-08-11","close":343.0},{"date":"2021-08-12","close":340.0},{"date":"2021-08-13","close":330.0},{"date":"2021-08-17","close":311.0},{"date":"2021-08-18","close":320.0},{"date":"2021-08-19","close":316.0},{"date":"2021-08-20","close":298.0},{"date":"2021-08-23","close":303.0},{"date":"2021-08-24","close":323.0},{"date":"2021-08-25","close":325.0},{"date":"2021-08-26","close":322.0},{"date":"2021-08-27","close":322.0},{"date":"2021-08-30","close":318.0},{"date":"2021-08-31","close":317.0},{"date":"2021-09-01","close":336.0},{"date":"2021-09-02","close":333.0},{"date":"2021-09-03","close":338.0},{"date":"2021-09-06","close":330.0},{"date":"2021-09-07","close":319.0},{"date":"2021-09-08","close":313.0},{"date":"2021-09-09","close":311.0},{"date":"2021-09-10","close":311.0},{"date":"2021-09-13","close":300.0},{"date":"2021-09-14","close":297.0},{"date":"2021-09-15","close":294.0},{"date":"2021-09-16","close":287.0},{"date":"2021-09-17","close":294.0},{"date":"2021-09-23","close":294.0},{"date":"2021-09-24","close":313.0},{"date":"2021-09-27","close":301.0},{"date":"2021-09-28","close":291.0},{"date":"2021-09-29","close":298.0},{"date":"2021-09-30","close":298.0},{"date":"2021-10-01","close":305.0},{"date":"2021-10-05","close":287.0},{"date":"2021-10-06","close":277.0},{"date":"2021-10-07","close":296.0},{"date":"2021-10-08","close":315.0},{"date":"2021-10-12","close":318.0},{"date":"2021-10-13","close":315.0},{"date":"2021-10-14","close":322.0},{"date":"2021-10-15","close":318.0},{"date":"2021-10-18","close":341.0},{"date":"2021-10-19","close":338.0},{"date":"2021-10-20","close":338.0},{"date":"2021-10-21","close":333.0},{"date":"2021-10-22","close":329.0},{"date":"2021-10-25","close":317.0},{"date":"2021-10-26","close":325.0},{"date":"2021-10-27","close":326.0},{"date":"2021-10-28","close":323.0},{"date":"2021-10-29","close":336.0},{"date":"2021-11-01","close":336.0},{"date":"2021-11-02","close":328.0},{"date":"2021-11-03","close":310.0},{"date":"2021-11-04","close":306.0},{"date":"2021-11-05","close":316.0},{"date":"2021-11-08","close":313.0},{"date":"2021-11-09","close":314.0},{"date":"2021-11-10","close":301.0},{"date":"2021-11-11","close":295.0},{"date":"2021-11-12","close":300.0},{"date":"2021-11-15","close":312.0},{"date":"2021-11-16","close":328.0},{"date":"2021-11-17","close":355.0},{"date":"2021-11-18","close":365.0},{"date":"2021-11-19","close":388.0},{"date":"2021-11-22","close":450.0},{"date":"2021-11-23","close":409.0},{"date":"2021-11-24","close":414.0},{"date":"2021-11-25","close":446.0},{"date":"2021-11-26","close":381.0},{"date":"2021-11-29","close":339.0},{"date":"2021-11-30","close":304.0},{"date":"2021-12-01","close":305.0},{"date":"2021-12-02","close":295.0},{"date":"2021-12-03","close":308.0},{"date":"2021-12-06","close":310.0},{"date":"2021-12-07","close":307.0},{"date":"2021-12-08","close":301.0},{"date":"2021-12-09","close":303.0},{"date":"2021-12-10","close":297.0},{"date":"2021-12-13","close":290.0},{"date":"2021-12-14","close":284.0},{"date":"2021-12-15","close":281.0},{"date":"2021-12-16","close":281.0},{"date":"2021-12-17","close":280.0},{"date":"2021-12-20","close":267.0},{"date":"2021-12-21","close":275.0},{"date":"2021-12-22","close":270.0},{"date":"2021-12-23","close":270.0},{"date":"2021-12-24","close":283.0},{"date":"2021-12-27","close":276.0},{"date":"2021-12-28","close":275.0},{"date":"2021-12-29","close":278.0},{"date":"2021-12-30","close":282.0},{"date":"2022-01-03","close":290.0},{"date":"2022-01-04","close":286.0},{"date":"2022-01-05","close":278.0},{"date":"2022-01-06","close":271.0},{"date":"2022-01-07","close":276.0},{"date":"2022-01-10","close":268.0},{"date":"2022-01-11","close":264.0},{"date":"2022-01-12","close":264.0},{"date":"2022-01-13","close":263.0},{"date":"2022-01-14","close":263.0},{"date":"2022-01-17","close":254.0},{"date":"2022-01-18","close":248.0},{"date":"2022-01-19","close":243.0},{"date":"2022-01-20","close":245.0},{"date":"2022-01-21","close":247.0},{"date":"2022-01-24","close":237.0},{"date":"2022-01-25","close":220.0},{"date":"2022-01-26","close":222.0},{"date":"2022-01-27","close":209.0},{"date":"2022-01-28","close":215.0},{"date":"2022-02-03","close":226.0},{"date":"2022-02-04","close":232.0},{"date":"2022-02-07","close":241.0},{"date":"2022-02-08","close":241.0},{"date":"2022-02-09","close":246.0},{"date":"2022-02-10","close":241.0},{"date":"2022-02-11","close":238.0},{"date":"2022-02-14","close":227.0},{"date":"2022-02-15","close":221.0},{"date":"2022-02-16","close":233.0},{"date":"2022-02-17","close":232.0},{"date":"2022-02-18","close":237.0},{"date":"2022-02-21","close":242.0},{"date":"2022-02-22","close":234.0},{"date":"2022-02-23","close":241.0},{"date":"2022-02-24","close":222.0},{"date":"2022-02-25","close":231.0},{"date":"2022-02-28","close":231.0},{"date":"2022-03-02","close":235.0},{"date":"2022-03-03","close":240.0},{"date":"2022-03-04","close":236.0},{"date":"2022-03-07","close":226.0},{"date":"2022-03-08","close":217.0},{"date":"2022-03-10","close":222.0},{"date":"2022-03-11","close":229.0},{"date":"2022-03-14","close":220.0},{"date":"2022-03-15","close":224.0},{"date":"2022-03-16","close":229.0},{"date":"2022-03-17","close":236.0},{"date":"2022-03-18","close":236.0},{"date":"2022-03-21","close":235.0},{"date":"2022-03-22","close":240.0},{"date":"2022-03-23","close":244.0},{"date":"2022-03-24","close":240.0},{"date":"2022-03-25","close":242.0},{"date":"2022-03-28","close":238.0},{"date":"2022-03-29","close":241.0},{"date":"2022-03-30","close":244.0},{"date":"2022-03-31","close":247.0},{"date":"2022-04-01","close":321.0},{"date":"2022-04-04","close":417.0},{"date":"2022-04-05","close":308.0},{"date":"2022-04-06","close":270.0},{"date":"2022-04-07","close":243.0},{"date":"2022-04-08","close":228.0},{"date":"2022-04-11","close":229.0},{"date":"2022-04-12","close":217.0},{"date":"2022-04-13","close":215.0},{"date":"2022-04-14","close":217.0},{"date":"2022-04-15","close":216.0},{"date":"2022-04-18","close":212.0},{"date":"2022-04-19","close":244.0},{"date":"2022-04-20","close":232.0},{"date":"2022-04-21","close":224.0},{"date":"2022-04-22","close":218.0},{"date":"2022-04-25","close":215.0},{"date":"2022-04-26","close":213.0},{"date":"2022-04-27","close":208.0},{"date":"2022-04-28","close":204.0},{"date":"2022-04-29","close":206.0},{"date":"2022-05-02","close":204.0},{"date":"2022-05-03","close":207.0},{"date":"2022-05-04","close":203.0},{"date":"2022-05-06","close":200.0},{"date":"2022-05-09","close":199.0},{"date":"2022-05-10","close":193.0},{"date":"2022-05-11","close":196.0},{"date":"2022-05-12","close":182.0},{"date":"2022-05-13","close":175.0},{"date":"2022-05-16","close":179.0},{"date":"2022-05-17","close":183.0},{"date":"2022-05-18","close":183.0},{"date":"2022-05-19","close":178.0},{"date":"2022-05-20","close":180.0},{"date":"2022-05-23","close":179.0},{"date":"2022-05-24","close":177.0},{"date":"2022-05-25","close":175.0},{"date":"2022-05-26","close":177.0},{"date":"2022-05-27","close":177.0},{"date":"2022-05-30","close":181.0},{"date":"2022-05-31","close":180.0},{"date":"2022-06-02","close":181.0},{"date":"2022-06-03","close":180.0},{"date":"2022-06-07","close":177.0},{"date":"2022-06-08","close":176.0},{"date":"2022-06-09","close":212.0},{"date":"2022-06-10","close":185.0},{"date":"2022-06-13","close":171.0},{"date":"2022-06-14","close":164.0},{"date":"2022-06-15","close":162.0},{"date":"2022-06-16","close":161.0},{"date":"2022-06-17","close":159.0},{"date":"2022-06-20","close":151.0},{"date":"2022-06-21","close":151.0},{"date":"2022-06-22","close":145.0},{"date":"2022-06-23","close":124.0},{"date":"2022-06-24","close":132.0},{"date":"2022-06-27","close":141.0},{"date":"2022-06-28","close":141.0},{"date":"2022-06-29","close":144.0},{"date":"2022-06-30","close":140.0},{"date":"2022-07-01","close":137.0},{"date":"2022-07-04","close":134.0},{"date":"2022-07-05","close":138.0},{"date":"2022-07-06","close":139.0},{"date":"2022-07-07","close":142.0},{"date":"2022-07-08","close":144.0},{"date":"2022-07-11","close":146.0},{"date":"2022-07-12","close":141.0},{"date":"2022-07-13","close":142.0},{"date":"2022-07-14","close":144.0},{"date":"2022-07-15","close":142.0},{"date":"2022-07-18","close":145.0},{"date":"2022-07-19","close":147.0},{"date":"2022-07-20","close":151.0},{"date":"2022-07-21","close":151.0},{"date":"2022-07-22","close":150.0},{"date":"2022-07-25","close":152.0},{"date":"2022-07-26","close":148.0},{"date":"2022-07-27","close":144.0},{"date":"2022-07-28","close":145.0},{"date":"2022-07-29","close":148.0},{"date":"2022-08-01","close":148.0},{"date":"2022-08-02","close":145.0},{"date":"2022-08-03","close":147.0},{"date":"2022-08-04","close":149.0},{"date":"2022-08-05","close":154.0},{"date":"2022-08-08","close":150.0},{"date":"2022-08-09","close":149.0},{"date":"2022-08-10","close":147.0},{"date":"2022-08-11","close":148.0},{"date":"2022-08-12","close":148.0},{"date":"2022-08-16","close":146.0},{"date":"2022-08-17","close":142.0},{"date":"2022-08-18","close":141.0},{"date":"2022-08-19","close":140.0},{"date":"2022-08-22","close":138.0},{"date":"2022-08-23","close":136.0},{"date":"2022-08-24","close":134.0},{"date":"2022-08-25","close":135.0},{"date":"2022-08-26","close":136.0},{"date":"2022-08-29","close":132.0},{"date":"2022-08-30","close":134.0},{"date":"2022-08-31","close":133.0},{"date":"2022-09-01","close":134.0},{"date":"2022-09-02","close":132.0},{"date":"2022-09-05","close":131.0},{"date":"2022-09-06","close":133.0},{"date":"2022-09-07","close":130.0},{"date":"2022-09-08","close":128.0},{"date":"2022-09-13","close":130.0},{"date":"2022-09-14","close":127.0},{"date":"2022-09-15","close":125.0},{"date":"2022-09-16","close":123.0},{"date":"2022-09-19","close":117.0},{"date":"2022-09-20","close":119.0},{"date":"2022-09-21","close":117.0},{"date":"2022-09-22","close":112.0},{"date":"2022-09-23","close":105.0},{"date":"2022-09-26","close":97.0},{"date":"2022-09-27","close":98.0},{"date":"2022-09-28","close":95.0},{"date":"2022-09-29","close":96.0},{"date":"2022-09-30","close":96.0},{"date":"2022-10-04","close":99.0},{"date":"2022-10-05","close":97.0},{"date":"2022-10-06","close":101.0},{"date":"2022-10-07","close":102.0},{"date":"2022-10-11","close":97.0},{"date":"2022-10-12","close":96.0},{"date":"2022-10-13","close":87.0},{"date":"2022-10-14","close":100.0},{"date":"2022-10-17","close":99.0},{"date":"2022-10-18","close":101.0},{"date":"2022-10-19","close":98.0},{"date":"2022-10-20","close":97.0},{"date":"2022-10-21","close":96.0},{"date":"2022-10-24","close":98.0},{"date":"2022-10-25","close":98.0},{"date":"2022-10-26","close":96.0},{"date":"2022-10-27","close":97.0},{"date":"2022-10-28","close":93.0},{"date":"2022-10-31","close":94.0},{"date":"2022-11-01","close":95.0},{"date":"2022-11-02","close":94.0},{"date":"2022-11-03","close":93.0},{"date":"2022-11-04","close":90.0},{"date":"2022-11-07","close":91.0},{"date":"2022-11-08","close":91.0},{"date":"2022-11-09","close":93.0},{"date":"2022-11-10","close":92.0},{"date":"2022-11-11","close":94.0},{"date":"2022-11-14","close":96.0},{"date":"2022-11-15","close":100.0},{"date":"2022-11-16","close":99.0},{"date":"2022-11-17","close":99.0},{"date":"2022-11-18","close":98.0},{"date":"2022-11-21","close":97.0},{"date":"2022-11-22","close":95.0},{"date":"2022-11-23","close":98.0},{"date":"2022-11-24","close":100.0},{"date":"2022-11-25","close":98.0},{"date":"2022-11-28","close":97.0},{"date":"2022-11-29","close":98.0},{"date":"2022-11-30","close":97.0},{"date":"2022-12-01","close":99.0},{"date":"2022-12-02","close":98.0},{"date":"2022-12-05","close":98.0},{"date":"2022-12-06","close":97.0},{"date":"2022-12-07","close":97.0},{"date":"2022-12-08","close":93.0},{"date":"2022-12-09","close":97.0},{"date":"2022-12-12","close":97.0},{"date":"2022-12-13","close":97.0},{"date":"2022-12-14","close":98.0},{"date":"2022-12-15","close":96.0},{"date":"2022-12-16","close":95.0},{"date":"2022-12-19","close":94.0},{"date":"2022-12-20","close":92.0},{"date":"2022-12-21","close":91.0},{"date":"2022-12-22","close":90.0},{"date":"2022-12-23","close":88.0},{"date":"2022-12-26","close":87.0},{"date":"2022-12-27","close":86.0},{"date":"2022-12-28","close":85.0},{"date":"2022-12-29","close":81.0},{"date":"2023-01-02","close":80.0},{"date":"2023-01-03","close":80.0},{"date":"2023-01-04","close":80.0},{"date":"2023-01-05","close":80.0},{"date":"2023-01-06","close":81.0},{"date":"2023-01-09","close":84.0},{"date":"2023-01-10","close":83.0},{"date":"2023-01-11","close":84.0},{"date":"2023-01-12","close":85.0},{"date":"2023-01-13","close":94.0},{"date":"2023-01-16","close":93.0},{"date":"2023-01-17","close":91.0},{"date":"2023-01-18","close":88.0},{"date":"2023-01-19","close":91.0},{"date":"2023-01-20","close":90.0},{"date":"2023-01-25","close":99.0},{"date":"2023-01-26","close":97.0},{"date":"2023-01-27","close":95.0},{"date":"2023-01-30","close":93.0},{"date":"2023-01-31","close":91.0},{"date":"2023-02-01","close":92.0},{"date":"2023-02-02","close":94.0},{"date":"2023-02-03","close":96.0},{"date":"2023-02-06","close":93.0},{"date":"2023-02-07","close":92.0},{"date":"2023-02-08","close":91.0},{"date":"2023-02-09","close":91.0},{"date":"2023-02-10","close":86.0},{"date":"2023-02-13","close":86.0},{"date":"2023-02-14","close":87.0},{"date":"2023-02-15","close":84.0},{"date":"2023-02-16","close":84.0},{"date":"2023-02-17","close":84.0},{"date":"2023-02-20","close":84.0},{"date":"2023-02-21","close":84.0},{"date":"2023-02-22","close":82.0},{"date":"2023-02-23","close":82.0},{"date":"2023-02-24","close":84.0},{"date":"2023-02-27","close":86.0},{"date":"2023-02-28","close":86.0},{"date":"2023-03-02","close":86.0},{"date":"2023-03-03","close":86.0},{"date":"2023-03-06","close":84.0},{"date":"2023-03-07","close":84.0},{"date":"2023-03-08","close":82.0},{"date":"2023-03-09","close":82.0},{"date":"2023-03-10","close":80.0},{"date":"2023-03-13","close":79.0},{"date":"2023-03-14","close":78.0},{"date":"2023-03-15","close":78.0},{"date":"2023-03-16","close":75.0},{"date":"2023-03-17","close":76.0},{"date":"2023-03-20","close":76.0},{"date":"2023-03-21","close":76.0},{"date":"2023-03-22","close":73.0},{"date":"2023-03-23","close":77.0},{"date":"2023-03-24","close":78.0},{"date":"2023-03-27","close":79.0},{"date":"2023-03-28","close":79.0},{"date":"2023-03-29","close":79.0},{"date":"2023-03-30","close":78.0},{"date":"2023-03-31","close":78.0},{"date":"2023-04-03","close":78.0},{"date":"2023-04-04","close":78.0},{"date":"2023-04-05","close":81.0},{"date":"2023-04-06","close":81.0},{"date":"2023-04-07","close":81.0},{"date":"2023-04-10","close":79.0},{"date":"2023-04-11","close":78.0},{"date":"2023-04-12","close":79.0},{"date":"2023-04-13","close":80.0},{"date":"2023-04-14","close":80.0},{"date":"2023-04-17","close":80.0},{"date":"2023-04-18","close":80.0},{"date":"2023-04-19","close":84.0},{"date":"2023-04-20","close":82.0},{"date":"2023-04-21","close":82.0},{"date":"2023-04-24","close":79.0},{"date":"2023-04-25","close":79.0},{"date":"2023-04-26","close":78.0},{"date":"2023-04-27","close":77.0},{"date":"2023-04-28","close":76.0},{"date":"2023-05-02","close":77.0},{"date":"2023-05-03","close":77.0},{"date":"2023-05-04","close":76.0},{"date":"2023-05-08","close":76.0},{"date":"2023-05-09","close":75.0},{"date":"2023-05-10","close":76.0},{"date":"2023-05-11","close":78.0},{"date":"2023-05-12","close":77.0},{"date":"2023-05-15","close":77.0},{"date":"2023-05-16","close":76.0},{"date":"2023-05-17","close":77.0},{"date":"2023-05-18","close":77.0},{"date":"2023-05-19","close":78.0},{"date":"2023-05-22","close":78.0},{"date":"2023-05-23","close":77.0},{"date":"2023-05-24","close":77.0},{"date":"2023-05-25","close":58.0},{"date":"2023-05-26","close":58.0},{"date":"2023-05-30","close":61.0},{"date":"2023-05-31","close":60.0},{"date":"2023-06-01","close":60.0},{"date":"2023-06-02","close":60.0},{"date":"2023-06-05","close":61.0},{"date":"2023-06-07","close":61.0},{"date":"2023-06-08","close":60.0},{"date":"2023-06-09","close":60.0},{"date":"2023-06-12","close":60.0},{"date":"2023-06-13","close":59.0},{"date":"2023-06-14","close":57.0},{"date":"2023-06-15","close":57.0},{"date":"2023-06-16","close":54.0},{"date":"2023-06-19","close":54.0},{"date":"2023-06-20","close":55.0},{"date":"2023-06-21","close":53.0},{"date":"2023-06-22","close":54.0},{"date":"2023-06-23","close":55.0},{"date":"2023-06-26","close":55.0},{"date":"2023-06-27","close":56.0},{"date":"2023-06-28","close":55.0},{"date":"2023-06-29","close":53.0},{"date":"2023-06-30","close":53.0},{"date":"2023-07-03","close":55.0},{"date":"2023-07-04","close":55.0},{"date":"2023-07-05","close":54.0},{"date":"2023-07-06","close":48.0},{"date":"2023-07-07","close":48.0},{"date":"2023-07-10","close":47.0},{"date":"2023-07-11","close":50.0},{"date":"2023-07-12","close":65.0},{"date":"2023-07-13","close":72.0},{"date":"2023-07-14","close":61.0},{"date":"2023-07-17","close":62.0},{"date":"2023-07-18","close":58.0},{"date":"2023-07-19","close":56.0},{"date":"2023-07-20","close":55.0},{"date":"2023-07-21","close":54.0},{"date":"2023-07-24","close":51.0},{"date":"2023-07-25","close":49.0},{"date":"2023-07-26","close":46.0},{"date":"2023-07-27","close":48.0},{"date":"2023-07-28","close":49.0},{"date":"2023-07-31","close":49.0},{"date":"2023-08-01","close":50.0},{"date":"2023-08-02","close":49.0},{"date":"2023-08-03","close":49.0},{"date":"2023-08-04","close":50.0},{"date":"2023-08-07","close":50.0},{"date":"2023-08-08","close":49.0},{"date":"2023-08-09","close":49.0},{"date":"2023-08-10","close":50.0},{"date":"2023-08-11","close":51.0},{"date":"2023-08-14","close":49.0},{"date":"2023-08-16","close":48.0},{"date":"2023-08-17","close":47.0},{"date":"2023-08-18","close":47.0},{"date":"2023-08-21","close":47.0},{"date":"2023-08-22","close":46.0},{"date":"2023-08-23","close":46.0},{"date":"2023-08-24","close":47.0},{"date":"2023-08-25","close":47.0},{"date":"2023-08-28","close":47.0},{"date":"2023-08-29","close":47.0},{"date":"2023-08-30","close":47.0},{"date":"2023-08-31","close":47.0},{"date":"2023-09-01","close":47.0},{"date":"2023-09-04","close":47.0},{"date":"2023-09-05","close":47.0},{"date":"2023-09-06","close":47.0},{"date":"2023-09-07","close":47.0},{"date":"2023-09-08","close":46.0},{"date":"2023-09-11","close":46.0},{"date":"2023-09-12","close":46.0},{"date":"2023-09-13","close":45.0},{"date":"2023-09-14","close":45.0},{"date":"2023-09-15","close":45.0},{"date":"2023-09-18","close":45.0},{"date":"2023-09-19","close":45.0},{"date":"2023-09-20","close":45.0},{"date":"2023-09-21","close":45.0},{"date":"2023-09-22","close":44.0},{"date":"2023-09-25","close":44.0},{"date":"2023-09-26","close":43.0},{"date":"2023-09-27","close":43.0},{"date":"2023-10-04","close":41.0},{"date":"2023-10-05","close":39.0},{"date":"2023-10-06","close":41.0},{"date":"2023-10-10","close":41.0},{"date":"2023-10-11","close":40.0},{"date":"2023-10-12","close":39.0},{"date":"2023-10-13","close":39.0},{"date":"2023-10-16","close":38.0},{"date":"2023-10-17","close":34.0},{"date":"2023-10-18","close":33.0},{"date":"2023-10-19","close":34.0},{"date":"2023-10-20","close":33.0},{"date":"2023-10-23","close":32.0},{"date":"2023-10-24","close":32.0},{"date":"2023-10-25","close":33.0},{"date":"2023-10-26","close":33.0},{"date":"2023-10-27","close":32.0},{"date":"2023-10-30","close":32.0},{"date":"2023-10-31","close":33.0},{"date":"2023-11-01","close":33.0},{"date":"2023-11-02","close":34.0},{"date":"2023-11-03","close":35.0},{"date":"2023-11-06","close":37.0},{"date":"2023-11-07","close":34.0},{"date":"2023-11-08","close":34.0},{"date":"2023-11-09","close":35.0},{"date":"2023-11-10","close":33.0},{"date":"2023-11-13","close":34.0},{"date":"2023-11-14","close":34.0},{"date":"2023-11-15","close":35.0},{"date":"2023-11-16","close":35.0},{"date":"2023-11-17","close":35.0},{"date":"2023-11-20","close":35.0},{"date":"2023-11-21","close":37.0},{"date":"2023-11-22","close":37.0},{"date":"2023-11-23","close":37.0},{"date":"2023-11-24","close":36.0},{"date":"2023-11-27","close":35.0},{"date":"2023-11-28","close":36.0},{"date":"2023-11-29","close":35.0},{"date":"2023-11-30","close":35.0},{"date":"2023-12-01","close":36.0},{"date":"2023-12-04","close":36.0},{"date":"2023-12-05","close":35.0},{"date":"2023-12-06","close":36.0},{"date":"2023-12-07","close":39.0},{"date":"2023-12-08","close":39.0},{"date":"2023-12-11","close":39.0},{"date":"2023-12-12","close":39.0},{"date":"2023-12-13","close":39.0},{"date":"2023-12-14","close":39.0},{"date":"2023-12-15","close":39.0},{"date":"2023-12-18","close":39.0},{"date":"2023-12-19","close":39.0},{"date":"2023-12-20","close":39.0},{"date":"2023-12-21","close":39.0},{"date":"2023-12-22","close":39.0},{"date":"2023-12-26","close":39.0},{"date":"2023-12-27","close":768.0},{"date":"2023-12-28","close":737.0},{"date":"2024-01-02","close":765.0},{"date":"2024-01-03","close":791.0},{"date":"2024-01-04","close":782.0},{"date":"2024-01-05","close":776.0},{"date":"2024-01-08","close":778.0},{"date":"2024-01-09","close":760.0},{"date":"2024-01-10","close":742.0},{"date":"2024-01-11","close":710.0},{"date":"2024-01-12","close":710.0},{"date":"2024-01-15","close":687.0},{"date":"2024-01-16","close":689.0},{"date":"2024-01-17","close":661.0},{"date":"2024-01-18","close":640.0},{"date":"2024-01-19","close":656.0},{"date":"2024-01-22","close":666.0},{"date":"2024-01-23","close":640.0},{"date":"2024-01-24","close":647.0},{"date":"2024-01-25","close":656.0},{"date":"2024-01-26","close":662.0},{"date":"2024-01-29","close":657.0},{"date":"2024-01-30","close":639.0},{"date":"2024-01-31","close":650.0},{"date":"2024-02-01","close":653.0},{"date":"2024-02-02","close":682.0},{"date":"2024-02-05","close":684.0},{"date":"2024-02-06","close":675.0},{"date":"2024-02-07","close":658.0},{"date":"2024-02-08","close":656.0},{"date":"2024-02-13","close":643.0},{"date":"2024-02-14","close":636.0},{"date":"2024-02-15","close":638.0},{"date":"2024-02-16","close":638.0},{"date":"2024-02-19","close":639.0},{"date":"2024-02-20","close":632.0},{"date":"2024-02-21","close":635.0},{"date":"2024-02-22","close":633.0},{"date":"2024-02-23","close":643.0},{"date":"2024-02-26","close":638.0},{"date":"2024-02-27","close":619.0},{"date":"2024-02-28","close":624.0},{"date":"2024-02-29","close":612.0},{"date":"2024-03-04","close":606.0},{"date":"2024-03-05","close":648.0},{"date":"2024-03-06","close":646.0},{"date":"2024-03-07","close":643.0},{"date":"2024-03-08","close":660.0},{"date":"2024-03-11","close":647.0},{"date":"2024-03-12","close":640.0},{"date":"2024-03-13","close":618.0},{"date":"2024-03-14","close":803.0},{"date":"2024-03-15","close":928.0},{"date":"2024-03-18","close":863.0},{"date":"2024-03-19","close":800.0},{"date":"2024-03-20","close":750.0},{"date":"2024-03-21","close":853.0},{"date":"2024-03-22","close":791.0},{"date":"2024-03-25","close":867.0},{"date":"2024-03-26","close":1030.0},{"date":"2024-03-27","close":978.0},{"date":"2024-03-28","close":949.0},{"date":"2024-03-29","close":910.0},{"date":"2024-04-01","close":892.0},{"date":"2024-04-02","close":951.0},{"date":"2024-04-03","close":968.0},{"date":"2024-04-04","close":954.0},{"date":"2024-04-05","close":900.0},{"date":"2024-04-08","close":910.0},{"date":"2024-04-09","close":886.0},{"date":"2024-04-11","close":879.0},{"date":"2024-04-12","close":840.0},{"date":"2024-04-15","close":813.0},{"date":"2024-04-16","close":785.0},{"date":"2024-04-17","close":814.0},{"date":"2024-04-18","close":814.0},{"date":"2024-04-19","close":792.0},{"date":"2024-04-22","close":800.0},{"date":"2024-04-23","close":790.0},{"date":"2024-04-24","close":750.0},{"date":"2024-04-25","close":756.0},{"date":"2024-04-26","close":752.0},{"date":"2024-04-29","close":766.0},{"date":"2024-04-30","close":840.0},{"date":"2024-05-02","close":870.0},{"date":"2024-05-03","close":903.0},{"date":"2024-05-07","close":883.0},{"date":"2024-05-08","close":902.0},{"date":"2024-05-09","close":914.0},{"date":"2024-05-10","close":913.0},{"date":"2024-05-13","close":911.0},{"date":"2024-05-14","close":936.0},{"date":"2024-05-16","close":916.0},{"date":"2024-05-17","close":891.0},{"date":"2024-05-20","close":935.0},{"date":"2024-05-21","close":919.0},{"date":"2024-05-22","close":927.0},{"date":"2024-05-23","close":969.0},{"date":"2024-05-24","close":1020.0},{"date":"2024-05-27","close":971.0},{"date":"2024-05-28","close":924.0},{"date":"2024-05-29","close":934.0},{"date":"2024-05-30","close":894.0},{"date":"2024-05-31","close":858.0},{"date":"2024-06-03","close":912.0},{"date":"2024-06-04","close":888.0},{"date":"2024-06-05","close":894.0},{"date":"2024-06-07","close":917.0},{"date":"2024-06-10","close":918.0},{"date":"2024-06-11","close":925.0},{"date":"2024-06-12","close":910.0},{"date":"2024-06-13","close":892.0},{"date":"2024-06-14","close":884.0},{"date":"2024-06-17","close":890.0},{"date":"2024-06-18","close":887.0},{"date":"2024-06-19","close":877.0},{"date":"2024-06-20","close":853.0},{"date":"2024-06-21","close":817.0},{"date":"2024-06-24","close":899.0},{"date":"2024-06-25","close":962.0},{"date":"2024-06-26","close":1010.0},{"date":"2024-06-27","close":1092.0},{"date":"2024-06-28","close":1374.0},{"date":"2024-07-01","close":1520.0},{"date":"2024-07-02","close":1476.0},{"date":"2024-07-03","close":1432.0},{"date":"2024-07-04","close":1450.0},{"date":"2024-07-05","close":1420.0},{"date":"2024-07-08","close":1448.0},{"date":"2024-07-09","close":1428.0},{"date":"2024-07-10","close":1512.0},{"date":"2024-07-11","close":1680.0},{"date":"2024-07-12","close":1654.0},{"date":"2024-07-15","close":1656.0},{"date":"2024-07-16","close":1680.0},{"date":"2024-07-17","close":1696.0},{"date":"2024-07-18","close":1650.0},{"date":"2024-07-19","close":1682.0},{"date":"2024-07-22","close":1870.0},{"date":"2024-07-23","close":1932.0},{"date":"2024-07-24","close":1998.0},{"date":"2024-07-25","close":1958.0},{"date":"2024-07-26","close":1958.0},{"date":"2024-07-29","close":1970.0},{"date":"2024-07-30","close":1974.0},{"date":"2024-07-31","close":2006.0},{"date":"2024-08-01","close":2016.0},{"date":"2024-08-02","close":1964.0},{"date":"2024-08-05","close":1776.0},{"date":"2024-08-06","close":1860.0},{"date":"2024-08-07","close":1858.0},{"date":"2024-08-08","close":1898.0},{"date":"2024-08-09","close":2014.0},{"date":"2024-08-12","close":1934.0},{"date":"2024-08-13","close":1774.0},{"date":"2024-08-14","close":1804.0},{"date":"2024-08-16","close":1806.0},{"date":"2024-08-19","close":1808.0},{"date":"2024-08-20","close":1852.0},{"date":"2024-08-21","close":1852.0},{"date":"2024-08-22","close":1760.0},{"date":"2024-08-23","close":1758.0},{"date":"2024-08-26","close":1716.0},{"date":"2024-08-27","close":1660.0},{"date":"2024-08-28","close":1612.0},{"date":"2024-08-29","close":1680.0},{"date":"2024-08-30","close":1712.0},{"date":"2024-09-02","close":1730.0},{"date":"2024-09-03","close":1656.0},{"date":"2024-09-04","close":1610.0},{"date":"2024-09-05","close":1576.0},{"date":"2024-09-06","close":1552.0},{"date":"2024-09-09","close":1486.0},{"date":"2024-09-10","close":1330.0},{"date":"2024-09-11","close":1616.0},{"date":"2024-09-12","close":1596.0},{"date":"2024-09-13","close":1736.0},{"date":"2024-09-19","close":1640.0},{"date":"2024-09-20","close":1640.0},{"date":"2024-09-23","close":1700.0},{"date":"2024-09-24","close":1780.0},{"date":"2024-09-25","close":1918.0},{"date":"2024-09-26","close":1816.0},{"date":"2024-09-27","close":1820.0},{"date":"2024-09-30","close":1816.0},{"date":"2024-10-02","close":1940.0},{"date":"2024-10-04","close":1962.0},{"date":"2024-10-07","close":1934.0},{"date":"2024-10-08","close":1878.0},{"date":"2024-10-10","close":1820.0},{"date":"2024-10-11","close":1916.0},{"date":"2024-10-14","close":1896.0},{"date":"2024-10-15","close":1894.0},{"date":"2024-10-16","close":1834.0},{"date":"2024-10-17","close":1804.0},{"date":"2024-10-18","close":1804.0},{"date":"2024-10-21","close":1738.0},{"date":"2024-10-22","close":1742.0},{"date":"2024-10-23","close":1804.0},{"date":"2024-10-24","close":1802.0},{"date":"2024-10-25","close":1846.0},{"date":"2024-10-28","close":1812.0},{"date":"2024-10-29","close":1804.0},{"date":"2024-10-30","close":1728.0},{"date":"2024-10-31","close":1764.0},{"date":"2024-11-01","close":1800.0},{"date":"2024-11-04","close":1712.0},{"date":"2024-11-05","close":1766.0},{"date":"2024-11-06","close":1764.0},{"date":"2024-11-07","close":1758.0},{"date":"2024-11-08","close":1686.0},{"date":"2024-11-11","close":1720.0},{"date":"2024-11-12","close":1682.0},{"date":"2024-11-13","close":1646.0},{"date":"2024-11-14","close":1700.0},{"date":"2024-11-15","close":1676.0},{"date":"2024-11-18","close":1732.0},{"date":"2024-11-19","close":1692.0},{"date":"2024-11-20","close":1652.0},{"date":"2024-11-21","close":1638.0},{"date":"2024-11-22","close":1606.0},{"date":"2024-11-25","close":1656.0},{"date":"2024-11-26","close":1660.0},{"date":"2024-11-27","close":1654.0},{"date":"2024-11-28","close":1640.0},{"date":"2024-11-29","close":1610.0},{"date":"2024-12-02","close":1560.0},{"date":"2024-12-03","close":1616.0},{"date":"2024-12-04","close":1616.0},{"date":"2024-12-05","close":1606.0},{"date":"2024-12-06","close":1538.0},{"date":"2024-12-09","close":1560.0},{"date":"2024-12-10","close":1648.0},{"date":"2024-12-11","close":1570.0},{"date":"2024-12-12","close":1550.0},{"date":"2024-12-13","close":1598.0},{"date":"2024-12-16","close":1560.0},{"date":"2024-12-17","close":1548.0},{"date":"2024-12-18","close":1500.0},{"date":"2024-12-19","close":1522.0},{"date":"2024-12-20","close":1590.0},{"date":"2024-12-23","close":1600.0},{"date":"2024-12-24","close":1548.0},{"date":"2024-12-26","close":1572.0},{"date":"2024-12-27","close":1590.0},{"date":"2024-12-30","close":1598.0},{"date":"2025-01-02","close":1600.0},{"date":"2025-01-03","close":1560.0},{"date":"2025-01-06","close":1512.0},{"date":"2025-01-07","close":1522.0},{"date":"2025-01-08","close":1526.0},{"date":"2025-01-09","close":1530.0},{"date":"2025-01-10","close":1524.0},{"date":"2025-01-13","close":1530.0},{"date":"2025-01-14","close":1526.0},{"date":"2025-01-15","close":1542.0},{"date":"2025-01-16","close":1514.0},{"date":"2025-01-17","close":1538.0},{"date":"2025-01-20","close":1478.0},{"date":"2025-01-21","close":1526.0},{"date":"2025-01-22","close":1526.0},{"date":"2025-01-23","close":1526.0},{"date":"2025-01-24","close":1526.0},{"date":"2025-01-31","close":1526.0},{"date":"2025-02-03","close":1526.0},{"date":"2025-02-04","close":1526.0},{"date":"2025-02-05","close":1526.0},{"date":"2025-02-06","close":1526.0},{"date":"2025-02-07","close":1526.0},{"date":"2025-02-10","close":1526.0},{"date":"2025-02-11","close":1526.0},{"date":"2025-02-12","close":1526.0},{"date":"2025-02-13","close":1526.0},{"date":"2025-02-14","close":1526.0},{"date":"2025-02-17","close":1526.0},{"date":"2025-02-18","close":1526.0},{"date":"2025-02-19","close":1526.0},{"date":"2025-02-20","close":1983.0},{"date":"2025-02-21","close":2190.0},{"date":"2025-02-24","close":2110.0},{"date":"2025-02-25","close":2075.0},{"date":"2025-02-26","close":1956.0},{"date":"2025-02-27","close":1750.0},{"date":"2025-02-28","close":1701.0},{"date":"2025-03-04","close":1764.0},{"date":"2025-03-05","close":1750.0},{"date":"2025-03-06","close":1698.0},{"date":"2025-03-07","close":1778.0},{"date":"2025-03-10","close":1703.0},{"date":"2025-03-11","close":1730.0},{"date":"2025-03-12","close":1745.0},{"date":"2025-03-13","close":1747.0},{"date":"2025-03-14","close":1730.0},{"date":"2025-03-17","close":1640.0},{"date":"2025-03-18","close":1570.0},{"date":"2025-03-19","close":1470.0},{"date":"2025-03-20","close":1485.0},{"date":"2025-03-21","close":1529.0},{"date":"2025-03-24","close":1539.0},{"date":"2025-03-25","close":1528.0},{"date":"2025-03-26","close":1439.0},{"date":"2025-03-27","close":1417.0},{"date":"2025-03-28","close":1420.0},{"date":"2025-03-31","close":1399.0},{"date":"2025-04-01","close":1505.0},{"date":"2025-04-02","close":1530.0},{"date":"2025-04-03","close":1512.0},{"date":"2025-04-04","close":1638.0},{"date":"2025-04-07","close":1649.0},{"date":"2025-04-08","close":1748.0},{"date":"2025-04-09","close":1741.0},{"date":"2025-04-10","close":1650.0},{"date":"2025-04-11","close":1654.0},{"date":"2025-04-14","close":1600.0},{"date":"2025-04-15","close":1516.0},{"date":"2025-04-16","close":1565.0},{"date":"2025-04-17","close":1573.0},{"date":"2025-04-18","close":1559.0},{"date":"2025-04-21","close":1560.0},{"date":"2025-04-22","close":1510.0},{"date":"2025-04-23","close":1529.0},{"date":"2025-04-24","close":1535.0},{"date":"2025-04-25","close":1710.0},{"date":"2025-04-28","close":1790.0},{"date":"2025-04-29","close":1974.0},{"date":"2025-04-30","close":2065.0},{"date":"2025-05-02","close":2050.0},{"date":"2025-05-07","close":1900.0},{"date":"2025-05-08","close":1598.0},{"date":"2025-05-09","close":1645.0},{"date":"2025-05-12","close":1618.0},{"date":"2025-05-13","close":1559.0},{"date":"2025-05-14","close":1567.0},{"date":"2025-05-15","close":1575.0},{"date":"2025-05-16","close":1573.0},{"date":"2025-05-19","close":1540.0},{"date":"2025-05-20","close":1543.0},{"date":"2025-05-21","close":1538.0},{"date":"2025-05-22","close":1519.0},{"date":"2025-05-23","close":1549.0},{"date":"2025-05-26","close":1505.0},{"date":"2025-05-27","close":1512.0},{"date":"2025-05-28","close":1423.0},{"date":"2025-05-29","close":1408.0},{"date":"2025-05-30","close":1410.0},{"date":"2025-06-02","close":1413.0},{"date":"2025-06-04","close":1431.0},{"date":"2025-06-05","close":1433.0},{"date":"2025-06-09","close":1415.0},{"date":"2025-06-10","close":1392.0},{"date":"2025-06-11","close":1443.0},{"date":"2025-06-12","close":1402.0},{"date":"2025-06-13","close":1440.0},{"date":"2025-06-16","close":1401.0},{"date":"2025-06-17","close":1397.0},{"date":"2025-06-18","close":1409.0},{"date":"2025-06-19","close":1385.0},{"date":"2025-06-20","close":1386.0},{"date":"2025-06-23","close":1387.0},{"date":"2025-06-24","close":1388.0},{"date":"2025-06-25","close":1390.0},{"date":"2025-06-26","close":1391.0},{"date":"2025-06-27","close":1384.0},{"date":"2025-06-30","close":1373.0},{"date":"2025-07-01","close":1365.0},{"date":"2025-07-02","close":1365.0},{"date":"2025-07-03","close":1372.0},{"date":"2025-07-04","close":1373.0},{"date":"2025-07-07","close":1368.0},{"date":"2025-07-08","close":1357.0},{"date":"2025-07-09","close":1352.0},{"date":"2025-07-10","close":1348.0},{"date":"2025-07-11","close":1337.0},{"date":"2025-07-14","close":1318.0},{"date":"2025-07-15","close":1302.0},{"date":"2025-07-16","close":1314.0},{"date":"2025-07-17","close":1351.0},{"date":"2025-07-18","close":1360.0},{"date":"2025-07-21","close":1366.0},{"date":"2025-07-22","close":1359.0},{"date":"2025-07-23","close":1356.0},{"date":"2025-07-24","close":1345.0},{"date":"2025-07-25","close":1379.0},{"date":"2025-07-28","close":1541.0},{"date":"2025-07-29","close":1525.0},{"date":"2025-07-30","close":1621.0},{"date":"2025-07-31","close":1630.0},{"date":"2025-08-01","close":1572.0},{"date":"2025-08-04","close":1585.0},{"date":"2025-08-05","close":1630.0},{"date":"2025-08-06","close":1551.0},{"date":"2025-08-07","close":1442.0},{"date":"2025-08-08","close":1438.0},{"date":"2025-08-11","close":1425.0},{"date":"2025-08-12","close":1394.0},{"date":"2025-08-13","close":1510.0},{"date":"2025-08-14","close":1679.0},{"date":"2025-08-18","close":1600.0},{"date":"2025-08-19","close":1608.0},{"date":"2025-08-20","close":1370.0},{"date":"2025-08-21","close":1400.0},{"date":"2025-08-22","close":1420.0},{"date":"2025-08-25","close":1320.0},{"date":"2025-08-26","close":1327.0},{"date":"2025-08-27","close":1339.0},{"date":"2025-08-28","close":1392.0},{"date":"2025-08-29","close":1418.0},{"date":"2025-09-01","close":1405.0},{"date":"2025-09-02","close":1395.0},{"date":"2025-09-03","close":1392.0},{"date":"2025-09-04","close":1378.0},{"date":"2025-09-05","close":1380.0},{"date":"2025-09-08","close":1377.0},{"date":"2025-09-09","close":1381.0},{"date":"2025-09-10","close":1381.0},{"date":"2025-09-11","close":1390.0},{"date":"2025-09-12","close":1361.0},{"date":"2025-09-15","close":1360.0},{"date":"2025-09-16","close":1359.0},{"date":"2025-09-17","close":1365.0},{"date":"2025-09-18","close":1330.0},{"date":"2025-09-19","close":1335.0},{"date":"2025-09-22","close":1291.0},{"date":"2025-09-23","close":1323.0},{"date":"2025-09-24","close":1312.0},{"date":"2025-09-25","close":1304.0},{"date":"2025-09-26","close":1292.0},{"date":"2025-09-29","close":1295.0},{"date":"2025-09-30","close":1447.0},{"date":"2025-10-01","close":1506.0},{"date":"2025-10-02","close":1411.0},{"date":"2025-10-10","close":1400.0},{"date":"2025-10-13","close":1415.0},{"date":"2025-10-14","close":1417.0},{"date":"2025-10-15","close":1399.0},{"date":"2025-10-16","close":1399.0},{"date":"2025-10-17","close":1371.0},{"date":"2025-10-20","close":1380.0},{"date":"2025-10-21","close":1343.0},{"date":"2025-10-22","close":1370.0},{"date":"2025-10-23","close":1352.0},{"date":"2025-10-24","close":1363.0},{"date":"2025-10-27","close":1351.0},{"date":"2025-10-28","close":1358.0},{"date":"2025-10-29","close":1343.0},{"date":"2025-10-30","close":1320.0},{"date":"2025-10-31","close":1297.0},{"date":"2025-11-03","close":1255.0},{"date":"2025-11-04","close":1280.0},{"date":"2025-11-05","close":1260.0},{"date":"2025-11-06","close":1248.0},{"date":"2025-11-07","close":1263.0},{"date":"2025-11-10","close":1251.0},{"date":"2025-11-11","close":1237.0},{"date":"2025-11-12","close":1242.0},{"date":"2025-11-13","close":1232.0},{"date":"2025-11-14","close":1233.0},{"date":"2025-11-17","close":1220.0},{"date":"2025-11-18","close":1225.0},{"date":"2025-11-19","close":1234.0},{"date":"2025-11-20","close":1240.0},{"date":"2025-11-21","close":1330.0},{"date":"2025-11-24","close":1355.0},{"date":"2025-11-25","close":1315.0},{"date":"2025-11-26","close":1316.0},{"date":"2025-11-27","close":1300.0},{"date":"2025-11-28","close":1270.0},{"date":"2025-12-01","close":1243.0},{"date":"2025-12-02","close":1220.0},{"date":"2025-12-03","close":1200.0},{"date":"2025-12-04","close":1199.0},{"date":"2025-12-05","close":1198.0},{"date":"2025-12-08","close":1160.0},{"date":"2025-12-09","close":1164.0},{"date":"2025-12-10","close":1165.0},{"date":"2025-12-11","close":1167.0},{"date":"2025-12-12","close":1168.0},{"date":"2025-12-15","close":1165.0},{"date":"2025-12-16","close":1162.0},{"date":"2025-12-17","close":1147.0},{"date":"2025-12-18","close":1140.0},{"date":"2025-12-19","close":1132.0},{"date":"2025-12-22","close":1096.0},{"date":"2025-12-23","close":1086.0},{"date":"2025-12-24","close":1085.0},{"date":"2025-12-26","close":1070.0},{"date":"2025-12-29","close":1071.0},{"date":"2025-12-30","close":1057.0},{"date":"2026-01-02","close":1027.0},{"date":"2026-01-05","close":1024.0},{"date":"2026-01-06","close":1160.0},{"date":"2026-01-07","close":1190.0},{"date":"2026-01-08","close":1197.0},{"date":"2026-01-09","close":1205.0},{"date":"2026-01-12","close":1185.0},{"date":"2026-01-13","close":1030.0},{"date":"2026-01-14","close":1032.0},{"date":"2026-01-15","close":1073.0},{"date":"2026-01-16","close":1090.0},{"date":"2026-01-19","close":1110.0},{"date":"2026-01-20","close":1100.0},{"date":"2026-01-21","close":1081.0},{"date":"2026-01-22","close":1085.0},{"date":"2026-01-23","close":1038.0},{"date":"2026-01-26","close":1023.0},{"date":"2026-01-27","close":1006.0},{"date":"2026-01-28","close":1006.0},{"date":"2026-01-29","close":1005.0},{"date":"2026-01-30","close":1013.0},{"date":"2026-02-02","close":1005.0},{"date":"2026-02-03","close":1000.0},{"date":"2026-02-04","close":988.0},{"date":"2026-02-05","close":980.0},{"date":"2026-02-06","close":964.0},{"date":"2026-02-09","close":9520.0},{"date":"2026-02-10","close":9700.0},{"date":"2026-02-11","close":9340.0},{"date":"2026-02-12","close":9530.0},{"date":"2026-02-13","close":9750.0},{"date":"2026-02-19","close":9780.0},{"date":"2026-02-20","close":9750.0},{"date":"2026-02-23","close":9330.0},{"date":"2026-02-24","close":6540.0},{"date":"2026-02-25","close":4580.0},{"date":"2026-02-26","close":4440.0},{"date":"2026-02-27","close":4070.0},{"date":"2026-03-03","close":3940.0},{"date":"2026-03-04","close":3580.0},{"date":"2026-03-05","close":4190.0},{"date":"2026-03-06","close":3870.0},{"date":"2026-03-09","close":4260.0},{"date":"2026-03-10","close":4000.0},{"date":"2026-03-11","close":4140.0},{"date":"2026-03-12","close":4200.0},{"date":"2026-03-13","close":4060.0},{"date":"2026-03-16","close":4000.0},{"date":"2026-03-17","close":4020.0},{"date":"2026-03-18","close":4150.0},{"date":"2026-03-19","close":4150.0},{"date":"2026-03-20","close":4140.0},{"date":"2026-03-23","close":3860.0},{"date":"2026-03-24","close":3990.0},{"date":"2026-03-25","close":3900.0},{"date":"2026-03-26","close":4470.0},{"date":"2026-03-27","close":4800.0},{"date":"2026-03-30","close":6240.0},{"date":"2026-03-31","close":5310.0},{"date":"2026-04-01","close":5600.0},{"date":"2026-04-02","close":4990.0},{"date":"2026-04-03","close":5260.0},{"date":"2026-04-06","close":4790.0},{"date":"2026-04-07","close":4780.0},{"date":"2026-04-08","close":3950.0},{"date":"2026-04-09","close":4360.0},{"date":"2026-04-10","close":4360.0},{"date":"2026-04-13","close":4360.0},{"date":"2026-04-14","close":4360.0},{"date":"2026-04-15","close":4360.0},{"date":"2026-04-16","close":4360.0},{"date":"2026-04-17","close":4360.0},{"date":"2026-04-20","close":4360.0},{"date":"2026-04-21","close":4360.0},{"date":"2026-04-22","close":4360.0},{"date":"2026-04-23","close":4360.0},{"date":"2026-04-24","close":4360.0},{"date":"2026-04-27","close":4360.0},{"date":"2026-04-28","close":4360.0},{"date":"2026-04-29","close":4360.0},{"date":"2026-04-30","close":4065.0},{"date":"2026-05-04","close":3960.0},{"date":"2026-05-06","close":3990.0},{"date":"2026-05-07","close":5180.0},{"date":"2026-05-08","close":4525.0},{"date":"2026-05-11","close":4700.0},{"date":"2026-05-12","close":4715.0},{"date":"2026-05-13","close":4705.0},{"date":"2026-05-14","close":4680.0},{"date":"2026-05-15","close":4340.0},{"date":"2026-05-18","close":4185.0},{"date":"2026-05-19","close":3895.0},{"date":"2026-05-20","close":4060.0},{"date":"2026-05-21","close":4140.0},{"date":"2026-05-22","close":4230.0},{"date":"2026-05-26","close":4265.0},{"date":"2026-05-27","close":4285.0},{"date":"2026-05-28","close":4090.0},{"date":"2026-05-29","close":4090.0},{"date":"2026-06-01","close":3980.0},{"date":"2026-06-02","close":4100.0},{"date":"2026-06-04","close":3965.0},{"date":"2026-06-05","close":3940.0},{"date":"2026-06-08","close":3790.0},{"date":"2026-06-09","close":3655.0},{"date":"2026-06-10","close":3670.0},{"date":"2026-06-11","close":3675.0},{"date":"2026-06-12","close":3505.0},{"date":"2026-06-15","close":3245.0},{"date":"2026-06-16","close":3200.0},{"date":"2026-06-17","close":3200.0},{"date":"2026-06-18","close":3090.0},{"date":"2026-06-19","close":3155.0},{"date":"2026-06-22","close":2315.0},{"date":"2026-06-23","close":2445.0},{"date":"2026-06-24","close":3175.0},{"date":"2026-06-25","close":2850.0},{"date":"2026-06-26","close":2505.0},{"date":"2026-06-29","close":3180.0},{"date":"2026-06-30","close":3050.0},{"date":"2026-07-01","close":2990.0},{"date":"2026-07-02","close":3185.0},{"date":"2026-07-03","close":2750.0},{"date":"2026-07-06","close":2750.0},{"date":"2026-07-07","close":2870.0},{"date":"2026-07-08","close":2800.0},{"date":"2026-07-09","close":2740.0},{"date":"2026-07-10","close":2740.0},{"date":"2026-07-13","close":2640.0},{"date":"2026-07-14","close":2575.0},{"date":"2026-07-15","close":2520.0},{"date":"2026-07-16","close":2745.0},{"date":"2026-07-20","close":3045.0},{"date":"2026-07-21","close":2865.0},{"date":"2026-07-22","close":2845.0},{"date":"2026-07-23","close":2995.0},{"date":"2026-07-24","close":2930.0},{"date":"2026-07-27","close":2740.0},{"date":"2026-07-28","close":2800.0},{"date":"2026-07-29","close":2610.0},{"date":"2026-07-30","close":2620.0},{"date":"2026-07-31","close":2780.0},{"date":"2026-08-03","close":2900.0},{"date":"2026-08-04","close":3060.0},{"date":"2026-08-05","close":3110.0},{"date":"2026-08-06","close":3075.0},{"date":"2026-08-07","close":3120.0},{"date":"2026-08-10","close":3290.0},{"date":"2026-08-11","close":3230.0},{"date":"2026-08-12","close":3180.0},{"date":"2026-08-13","close":3000.0},{"date":"2026-08-14","close":3000.0},{"date":"2026-08-18","close":2800.0},{"date":"2026-08-19","close":2740.0},{"date":"2026-08-20","close":2750.0},{"date":"2026-08-21","close":2740.0},{"date":"2026-08-24","close":2700.0},{"date":"2026-08-25","close":2670.0},{"date":"2026-08-26","close":2550.0},{"date":"2026-08-27","close":2650.0},{"date":"2026-08-28","close":2915.0},{"date":"2026-08-31","close":2580.0},{"date":"2026-09-01","close":2685.0},{"date":"2026-09-02","close":2600.0},{"date":"2026-09-03","close":2625.0},{"date":"2026-09-04","close":2635.0},{"date":"2026-09-07","close":2685.0},{"date":"2026-09-08","close":2690.0},{"date":"2026-09-09","close":2690.0},{"date":"2026-09-10","close":2695.0},{"date":"2026-09-11","close":2680.0},{"date":"2026-09-14","close":2660.0},{"date":"2026-09-15","close":2585.0},{"date":"2026-09-16","close":2565.0},{"date":"2026-09-17","close":2445.0},{"date":"2026-09-18","close":3175.0},{"date":"2026-09-21","close":2950.0},{"date":"2026-09-22","close":3350.0},{"date":"2026-09-23","close":2700.0},{"date":"2026-09-28","close":2885.0},{"date":"2026-09-29","close":2895.0},{"date":"2026-09-30","close":2905.0},{"date":"2026-10-01","close":2940.0},{"date":"2026-10-02","close":2890.0},{"date":"2026-10-06","close":2840.0},{"date":"2026-10-07","close":2930.0},{"date":"2026-10-08","close":2975.0},{"date":"2026-10-12","close":3060.0},{"date":"2026-10-13","close":3010.0},{"date":"2026-10-14","close":2955.0},{"date":"2026-10-15","close":2940.0},{"date":"2026-10-16","close":2990.0},{"date":"2026-10-19","close":2985.0},{"date":"2026-10-20","close":2915.0},{"date":"2026-10-21","close":2910.0},{"date":"2026-10-22","close":2945.0},{"date":"2026-10-23","close":2945.0}],"chart_data":[{"date":"2024-10-24","open":1786,"high":1860,"low":1774,"close":1802,"volume":341960,"rsi_14":36.36,"sma_20":1845.9,"sma_60":1796.07,"sma_120":1452.12},{"date":"2024-10-25","open":1860,"high":1900,"low":1756,"close":1846,"volume":282450,"rsi_14":39.02,"sma_20":1849.2,"sma_60":1793.53,"sma_120":1461.21},{"date":"2024-10-28","open":1810,"high":1856,"low":1806,"close":1812,"volume":225415,"rsi_14":38.58,"sma_20":1843.9,"sma_60":1791.1,"sma_120":1470.04},{"date":"2024-10-29","open":1812,"high":1846,"low":1790,"close":1804,"volume":104370,"rsi_14":42.39,"sma_20":1843.3,"sma_60":1788.53,"sma_120":1478.69},{"date":"2024-10-30","open":1804,"high":1884,"low":1720,"close":1728,"volume":540175,"rsi_14":40.87,"sma_20":1838.7,"sma_60":1784.5,"sma_120":1486.09},{"date":"2024-10-31","open":1712,"high":1790,"low":1710,"close":1764,"volume":84345,"rsi_14":32.88,"sma_20":1836.1,"sma_60":1781.0,"sma_120":1493.54},{"date":"2024-11-01","open":1720,"high":1800,"low":1700,"close":1800,"volume":194275,"rsi_14":39.57,"sma_20":1829.1,"sma_60":1777.57,"sma_120":1501.02},{"date":"2024-11-04","open":1782,"high":1788,"low":1712,"close":1712,"volume":78980,"rsi_14":33.33,"sma_20":1816.6,"sma_60":1772.5,"sma_120":1507.92},{"date":"2024-11-05","open":1704,"high":1774,"low":1692,"close":1766,"volume":90550,"rsi_14":43.7,"sma_20":1808.2,"sma_60":1769.2,"sma_120":1515.12},{"date":"2024-11-06","open":1766,"high":1766,"low":1678,"close":1764,"volume":114605,"rsi_14":46.09,"sma_20":1802.5,"sma_60":1769.0,"sma_120":1522.21},{"date":"2024-11-07","open":1762,"high":1764,"low":1708,"close":1758,"volume":36290,"rsi_14":45.56,"sma_20":1799.4,"sma_60":1767.3,"sma_120":1529.25},{"date":"2024-11-08","open":1736,"high":1756,"low":1686,"close":1686,"volume":38845,"rsi_14":45.04,"sma_20":1787.9,"sma_60":1764.43,"sma_120":1535.71},{"date":"2024-11-11","open":1672,"high":1740,"low":1626,"close":1720,"volume":136525,"rsi_14":48.01,"sma_20":1779.1,"sma_60":1761.47,"sma_120":1542.24},{"date":"2024-11-12","open":1700,"high":1760,"low":1670,"close":1682,"volume":54550,"rsi_14":38.49,"sma_20":1768.5,"sma_60":1755.93,"sma_120":1548.62},{"date":"2024-11-13","open":1684,"high":1736,"low":1620,"close":1646,"volume":69190,"rsi_14":36.17,"sma_20":1759.1,"sma_60":1751.13,"sma_120":1554.92},{"date":"2024-11-14","open":1646,"high":1720,"low":1600,"close":1700,"volume":174760,"rsi_14":37.28,"sma_20":1753.9,"sma_60":1749.9,"sma_120":1561.29},{"date":"2024-11-15","open":1698,"high":1718,"low":1620,"close":1676,"volume":38440,"rsi_14":37.94,"sma_20":1747.5,"sma_60":1747.77,"sma_120":1567.6},{"date":"2024-11-18","open":1660,"high":1740,"low":1650,"close":1732,"volume":90955,"rsi_14":44.12,"sma_20":1747.2,"sma_60":1746.53,"sma_120":1574.31},{"date":"2024-11-19","open":1728,"high":1728,"low":1620,"close":1692,"volume":62140,"rsi_14":46.88,"sma_20":1744.7,"sma_60":1744.6,"sma_120":1580.33},{"date":"2024-11-20","open":1700,"high":1700,"low":1626,"close":1652,"volume":72635,"rsi_14":40.34,"sma_20":1737.1,"sma_60":1741.27,"sma_120":1585.6},{"date":"2024-11-21","open":1636,"high":1652,"low":1592,"close":1638,"volume":74540,"rsi_14":35.48,"sma_20":1728.9,"sma_60":1737.7,"sma_120":1591.16},{"date":"2024-11-22","open":1638,"high":1688,"low":1590,"close":1606,"volume":136110,"rsi_14":39.44,"sma_20":1716.9,"sma_60":1735.13,"sma_120":1596.84},{"date":"2024-11-25","open":1606,"high":1670,"low":1606,"close":1656,"volume":124420,"rsi_14":38.96,"sma_20":1709.1,"sma_60":1733.43,"sma_120":1602.86},{"date":"2024-11-26","open":1690,"high":1690,"low":1630,"close":1660,"volume":68595,"rsi_14":39.6,"sma_20":1701.9,"sma_60":1732.5,"sma_120":1609.24},{"date":"2024-11-27","open":1660,"high":1660,"low":1612,"close":1654,"volume":49170,"rsi_14":39.6,"sma_20":1698.2,"sma_60":1732.4,"sma_120":1615.88},{"date":"2024-11-28","open":1630,"high":1650,"low":1602,"close":1640,"volume":39250,"rsi_14":44.8,"sma_20":1692.0,"sma_60":1732.87,"sma_120":1621.94},{"date":"2024-11-29","open":1620,"high":1620,"low":1542,"close":1610,"volume":92695,"rsi_14":37.44,"sma_20":1682.5,"sma_60":1731.7,"sma_120":1627.96},{"date":"2024-12-02","open":1584,"high":1620,"low":1546,"close":1560,"volume":65700,"rsi_14":36.44,"sma_20":1674.9,"sma_60":1729.17,"sma_120":1633.51},{"date":"2024-12-03","open":1560,"high":1620,"low":1434,"close":1616,"volume":261060,"rsi_14":46.81,"sma_20":1667.4,"sma_60":1727.27,"sma_120":1639.33},{"date":"2024-12-04","open":1586,"high":1622,"low":1540,"close":1616,"volume":151415,"rsi_14":39.9,"sma_20":1660.0,"sma_60":1726.6,"sma_120":1645.15},{"date":"2024-12-05","open":1616,"high":1616,"low":1568,"close":1606,"volume":27370,"rsi_14":41.29,"sma_20":1652.4,"sma_60":1726.53,"sma_120":1650.83},{"date":"2024-12-06","open":1580,"high":1608,"low":1530,"close":1538,"volume":71535,"rsi_14":26.57,"sma_20":1645.0,"sma_60":1725.9,"sma_120":1656.06},{"date":"2024-12-09","open":1534,"high":1560,"low":1480,"close":1560,"volume":87490,"rsi_14":33.33,"sma_20":1637.0,"sma_60":1726.03,"sma_120":1661.62},{"date":"2024-12-10","open":1472,"high":1650,"low":1472,"close":1648,"volume":152455,"rsi_14":49.55,"sma_20":1635.3,"sma_60":1728.73,"sma_120":1667.99},{"date":"2024-12-11","open":1586,"high":1620,"low":1560,"close":1570,"volume":54850,"rsi_14":43.31,"sma_20":1631.5,"sma_60":1732.73,"sma_120":1673.66},{"date":"2024-12-12","open":1536,"high":1606,"low":1536,"close":1550,"volume":23635,"rsi_14":44.35,"sma_20":1624.0,"sma_60":1731.63,"sma_120":1679.18},{"date":"2024-12-13","open":1540,"high":1636,"low":1530,"close":1598,"volume":105795,"rsi_14":44.13,"sma_20":1620.1,"sma_60":1731.67,"sma_120":1685.19},{"date":"2024-12-16","open":1580,"high":1656,"low":1560,"close":1560,"volume":51530,"rsi_14":40.53,"sma_20":1611.5,"sma_60":1728.73,"sma_120":1691.08},{"date":"2024-12-17","open":1558,"high":1590,"low":1532,"close":1548,"volume":39115,"rsi_14":40.07,"sma_20":1604.3,"sma_60":1727.2,"sma_120":1697.17},{"date":"2024-12-18","open":1558,"high":1558,"low":1490,"close":1500,"volume":127020,"rsi_14":37.68,"sma_20":1596.7,"sma_60":1724.87,"sma_120":1702.18},{"date":"2024-12-19","open":1500,"high":1610,"low":1476,"close":1522,"volume":62200,"rsi_14":42.14,"sma_20":1590.9,"sma_60":1721.9,"sma_120":1706.85},{"date":"2024-12-20","open":1522,"high":1610,"low":1476,"close":1590,"volume":135420,"rsi_14":52.6,"sma_20":1590.1,"sma_60":1718.73,"sma_120":1711.68},{"date":"2024-12-23","open":1528,"high":1600,"low":1528,"close":1600,"volume":53470,"rsi_14":48.5,"sma_20":1587.3,"sma_60":1713.43,"sma_120":1715.92},{"date":"2024-12-24","open":1600,"high":1600,"low":1548,"close":1548,"volume":33825,"rsi_14":44.18,"sma_20":1581.7,"sma_60":1708.97,"sma_120":1717.37},{"date":"2024-12-26","open":1548,"high":1580,"low":1458,"close":1572,"volume":82490,"rsi_14":47.16,"sma_20":1577.6,"sma_60":1704.83,"sma_120":1717.8},{"date":"2024-12-27","open":1540,"high":1598,"low":1526,"close":1590,"volume":54200,"rsi_14":54.74,"sma_20":1575.1,"sma_60":1701.07,"sma_120":1718.75},{"date":"2024-12-30","open":1568,"high":1598,"low":1532,"close":1598,"volume":73230,"rsi_14":53.56,"sma_20":1574.5,"sma_60":1695.37,"sma_120":1720.13},{"date":"2025-01-02","open":1590,"high":1602,"low":1532,"close":1600,"volume":108830,"rsi_14":44.64,"sma_20":1576.5,"sma_60":1689.33,"sma_120":1721.38},{"date":"2025-01-03","open":1584,"high":1600,"low":1558,"close":1560,"volume":39005,"rsi_14":48.78,"sma_20":1573.7,"sma_60":1683.1,"sma_120":1722.55},{"date":"2025-01-06","open":1562,"high":1596,"low":1512,"close":1512,"volume":113440,"rsi_14":45.66,"sma_20":1568.5,"sma_60":1677.0,"sma_120":1723.08},{"date":"2025-01-07","open":1512,"high":1536,"low":1506,"close":1522,"volume":58040,"rsi_14":40.5,"sma_20":1564.3,"sma_60":1672.03,"sma_120":1723.87},{"date":"2025-01-08","open":1530,"high":1568,"low":1516,"close":1526,"volume":38905,"rsi_14":45.36,"sma_20":1563.7,"sma_60":1665.53,"sma_120":1723.98},{"date":"2025-01-09","open":1620,"high":1982,"low":1520,"close":1530,"volume":2644680,"rsi_14":47.49,"sma_20":1562.2,"sma_60":1659.43,"sma_120":1722.73},{"date":"2025-01-10","open":1552,"high":1568,"low":1500,"close":1524,"volume":211275,"rsi_14":53.8,"sma_20":1556.0,"sma_60":1653.27,"sma_120":1721.65},{"date":"2025-01-13","open":1504,"high":1550,"low":1504,"close":1530,"volume":63295,"rsi_14":51.33,"sma_20":1554.0,"sma_60":1648.2,"sma_120":1720.6},{"date":"2025-01-14","open":1526,"high":1552,"low":1480,"close":1526,"volume":86145,"rsi_14":36.44,"sma_20":1552.8,"sma_60":1643.57,"sma_120":1719.32},{"date":"2025-01-15","open":1526,"high":1560,"low":1488,"close":1542,"volume":119520,"rsi_14":38.02,"sma_20":1550.0,"sma_60":1639.2,"sma_120":1718.03},{"date":"2025-01-16","open":1542,"high":1566,"low":1514,"close":1514,"volume":29585,"rsi_14":42.2,"sma_20":1547.7,"sma_60":1635.47,"sma_120":1716.9},{"date":"2025-01-17","open":1502,"high":1552,"low":1480,"close":1538,"volume":95090,"rsi_14":42.2,"sma_20":1547.2,"sma_60":1632.07,"sma_120":1715.7},{"date":"2025-01-20","open":1534,"high":1534,"low":1440,"close":1478,"volume":124460,"rsi_14":28.46,"sma_20":1546.1,"sma_60":1626.63,"sma_120":1712.43},{"date":"2025-01-21","open":1462,"high":1760,"low":1462,"close":1526,"volume":699145,"rsi_14":38.0,"sma_20":1546.3,"sma_60":1622.03,"sma_120":1709.05},{"date":"2025-01-22","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":37.58,"sma_20":1543.1,"sma_60":1616.7,"sma_120":1705.12},{"date":"2025-01-23","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":43.41,"sma_20":1539.4,"sma_60":1611.93,"sma_120":1701.52},{"date":"2025-01-24","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":53.33,"sma_20":1538.3,"sma_60":1607.3,"sma_120":1697.92},{"date":"2025-01-31","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":51.0,"sma_20":1536.0,"sma_60":1603.93,"sma_120":1694.22},{"date":"2025-02-03","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":50.0,"sma_20":1532.8,"sma_60":1599.97,"sma_120":1690.48},{"date":"2025-02-04","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":48.96,"sma_20":1529.2,"sma_60":1595.4,"sma_120":1686.48},{"date":"2025-02-05","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":50.54,"sma_20":1525.5,"sma_60":1592.3,"sma_120":1682.4},{"date":"2025-02-06","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":48.89,"sma_20":1523.8,"sma_60":1588.3,"sma_120":1678.75},{"date":"2025-02-07","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":50.0,"sma_20":1524.5,"sma_60":1584.33,"sma_120":1676.67},{"date":"2025-02-10","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":45.0,"sma_20":1524.7,"sma_60":1580.47,"sma_120":1673.88},{"date":"2025-02-11","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":54.55,"sma_20":1524.7,"sma_60":1577.8,"sma_120":1671.12},{"date":"2025-02-12","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":44.44,"sma_20":1524.5,"sma_60":1574.57,"sma_120":1668.02},{"date":"2025-02-13","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":100.0,"sma_20":1524.6,"sma_60":1571.97,"sma_120":1663.95},{"date":"2025-02-14","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":100.0,"sma_20":1524.4,"sma_60":1569.97,"sma_120":1660.55},{"date":"2025-02-17","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":100.0,"sma_20":1524.4,"sma_60":1567.07,"sma_120":1658.48},{"date":"2025-02-18","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":100.0,"sma_20":1523.6,"sma_60":1564.57,"sma_120":1656.17},{"date":"2025-02-19","open":1526,"high":1526,"low":1526,"close":1526,"volume":0,"rsi_14":100.0,"sma_20":1524.2,"sma_60":1561.13,"sma_120":1653.83},{"date":"2025-02-20","open":1983,"high":1983,"low":1824,"close":1983,"volume":7219724,"rsi_14":100.0,"sma_20":1546.45,"sma_60":1565.98,"sma_120":1655.29},{"date":"2025-02-21","open":2240,"high":2370,"low":1874,"close":2190,"volume":3945075,"rsi_14":100.0,"sma_20":1582.05,"sma_60":1574.95,"sma_120":1658.11},{"date":"2025-02-24","open":2180,"high":2245,"low":1915,"close":2110,"volume":1082636,"rsi_14":89.25,"sma_20":1611.25,"sma_60":1582.82,"sma_120":1660.26},{"date":"2025-02-25","open":2110,"high":2150,"low":1964,"close":2075,"volume":415572,"rsi_14":85.24,"sma_20":1638.7,"sma_60":1590.63,"sma_120":1662.88},{"date":"2025-02-26","open":2035,"high":2080,"low":1925,"close":1956,"volume":387889,"rsi_14":73.94,"sma_20":1660.2,"sma_60":1595.63,"sma_120":1664.53},{"date":"2025-02-27","open":1956,"high":1980,"low":1750,"close":1750,"volume":711855,"rsi_14":60.14,"sma_20":1671.4,"sma_60":1597.13,"sma_120":1664.82},{"date":"2025-02-28","open":1756,"high":1822,"low":1581,"close":1701,"volume":875246,"rsi_14":57.59,"sma_20":1680.15,"sma_60":1597.92,"sma_120":1665.16},{"date":"2025-03-04","open":1701,"high":1899,"low":1660,"close":1764,"volume":604803,"rsi_14":59.79,"sma_20":1692.05,"sma_60":1599.98,"sma_120":1666.42},{"date":"2025-03-05","open":1764,"high":1800,"low":1642,"close":1750,"volume":478555,"rsi_14":59.11,"sma_20":1703.25,"sma_60":1602.32,"sma_120":1667.01},{"date":"2025-03-06","open":1781,"high":1781,"low":1679,"close":1698,"volume":223298,"rsi_14":56.71,"sma_20":1711.85,"sma_60":1604.62,"sma_120":1666.89},{"date":"2025-03-07","open":1719,"high":1780,"low":1640,"close":1778,"volume":291954,"rsi_14":59.25,"sma_20":1724.45,"sma_60":1607.32,"sma_120":1667.29},{"date":"2025-03-10","open":1778,"high":1805,"low":1690,"close":1703,"volume":232894,"rsi_14":56.16,"sma_20":1733.3,"sma_60":1608.77,"sma_120":1667.68},{"date":"2025-03-11","open":1650,"high":1780,"low":1650,"close":1730,"volume":103683,"rsi_14":56.97,"sma_20":1743.5,"sma_60":1610.83,"sma_120":1668.68},{"date":"2025-03-12","open":1719,"high":1795,"low":1698,"close":1745,"volume":130732,"rsi_14":57.4,"sma_20":1754.45,"sma_60":1614.28,"sma_120":1670.09},{"date":"2025-03-13","open":1749,"high":1800,"low":1678,"close":1747,"volume":118358,"rsi_14":38.48,"sma_20":1765.5,"sma_60":1617.4,"sma_120":1671.72},{"date":"2025-03-14","open":1722,"high":1780,"low":1693,"close":1730,"volume":166813,"rsi_14":22.42,"sma_20":1775.7,"sma_60":1618.77,"sma_120":1673.75},{"date":"2025-03-17","open":1730,"high":1730,"low":1540,"close":1640,"volume":512473,"rsi_14":22.16,"sma_20":1781.4,"sma_60":1619.93,"sma_120":1676.33},{"date":"2025-03-18","open":1640,"high":1640,"low":1544,"close":1570,"volume":191978,"rsi_14":21.27,"sma_20":1783.6,"sma_60":1620.27,"sma_120":1675.95},{"date":"2025-03-19","open":1570,"high":1570,"low":1340,"close":1470,"volume":1012502,"rsi_14":21.74,"sma_20":1780.8,"sma_60":1618.13,"sma_120":1674.9},{"date":"2025-03-20","open":1426,"high":1486,"low":1350,"close":1485,"volume":351637,"rsi_14":30.19,"sma_20":1778.75,"sma_60":1616.88,"sma_120":1672.81},{"date":"2025-03-21","open":1485,"high":1530,"low":1417,"close":1529,"volume":267135,"rsi_14":37.05,"sma_20":1756.05,"sma_60":1616.57,"sma_120":1671.88},{"date":"2025-03-24","open":1510,"high":1545,"low":1400,"close":1539,"volume":485765,"rsi_14":31.59,"sma_20":1723.5,"sma_60":1617.22,"sma_120":1671.04},{"date":"2025-03-25","open":1526,"high":1541,"low":1437,"close":1528,"volume":269884,"rsi_14":31.74,"sma_20":1694.4,"sma_60":1617.32,"sma_120":1669.61},{"date":"2025-03-26","open":1528,"high":1587,"low":1397,"close":1439,"volume":299865,"rsi_14":29.92,"sma_20":1662.6,"sma_60":1614.8,"sma_120":1666.77},{"date":"2025-03-27","open":1438,"high":1449,"low":1400,"close":1417,"volume":32976,"rsi_14":19.25,"sma_20":1635.65,"sma_60":1611.75,"sma_120":1662.59},{"date":"2025-03-28","open":1405,"high":1490,"low":1365,"close":1420,"volume":80683,"rsi_14":22.52,"sma_20":1619.15,"sma_60":1609.62,"sma_120":1659.29},{"date":"2025-03-31","open":1418,"high":1418,"low":1356,"close":1399,"volume":100218,"rsi_14":17.49,"sma_20":1604.05,"sma_60":1606.73,"sma_120":1655.78},{"date":"2025-04-01","open":1386,"high":1521,"low":1356,"close":1505,"volume":268973,"rsi_14":30.0,"sma_20":1591.1,"sma_60":1605.32,"sma_120":1653.19},{"date":"2025-04-02","open":1505,"high":1590,"low":1470,"close":1530,"volume":215948,"rsi_14":32.58,"sma_20":1580.1,"sma_60":1604.18,"sma_120":1649.78},{"date":"2025-04-03","open":1530,"high":1531,"low":1466,"close":1512,"volume":150885,"rsi_14":32.53,"sma_20":1570.8,"sma_60":1602.72,"sma_120":1646.03},{"date":"2025-04-04","open":1512,"high":1640,"low":1473,"close":1638,"volume":279483,"rsi_14":49.85,"sma_20":1563.8,"sma_60":1604.02,"sma_120":1643.56},{"date":"2025-04-07","open":1625,"high":1699,"low":1556,"close":1649,"volume":395955,"rsi_14":56.57,"sma_20":1561.1,"sma_60":1606.3,"sma_120":1641.65},{"date":"2025-04-08","open":1651,"high":1750,"low":1623,"close":1748,"volume":261010,"rsi_14":73.17,"sma_20":1562.0,"sma_60":1610.07,"sma_120":1641.05},{"date":"2025-04-09","open":1724,"high":1814,"low":1700,"close":1741,"volume":247688,"rsi_14":71.62,"sma_20":1561.8,"sma_60":1613.65,"sma_120":1639.59},{"date":"2025-04-10","open":1753,"high":1753,"low":1605,"close":1650,"volume":251705,"rsi_14":59.47,"sma_20":1556.95,"sma_60":1615.65,"sma_120":1637.54},{"date":"2025-04-11","open":1643,"high":1655,"low":1550,"close":1654,"volume":148184,"rsi_14":59.08,"sma_20":1553.15,"sma_60":1617.82,"sma_120":1635.54},{"date":"2025-04-14","open":1529,"high":1630,"low":1506,"close":1600,"volume":419839,"rsi_14":55.33,"sma_20":1551.15,"sma_60":1618.98,"sma_120":1633.59},{"date":"2025-04-15","open":1601,"high":1617,"low":1507,"close":1516,"volume":202097,"rsi_14":55.74,"sma_20":1548.45,"sma_60":1618.82,"sma_120":1631.19},{"date":"2025-04-16","open":1520,"high":1603,"low":1515,"close":1565,"volume":114629,"rsi_14":60.6,"sma_20":1553.2,"sma_60":1619.2,"sma_120":1629.2},{"date":"2025-04-17","open":1600,"high":1660,"low":1514,"close":1573,"volume":213960,"rsi_14":60.88,"sma_20":1557.6,"sma_60":1620.18,"sma_120":1627.83},{"date":"2025-04-18","open":1573,"high":1600,"low":1510,"close":1559,"volume":166774,"rsi_14":61.49,"sma_20":1559.1,"sma_60":1620.53,"sma_120":1626.3},{"date":"2025-04-21","open":1557,"high":1597,"low":1510,"close":1560,"volume":288119,"rsi_14":54.65,"sma_20":1560.15,"sma_60":1621.9,"sma_120":1624.27},{"date":"2025-04-22","open":1558,"high":1600,"low":1500,"close":1510,"volume":147454,"rsi_14":48.38,"sma_20":1559.25,"sma_60":1621.63,"sma_120":1621.83},{"date":"2025-04-23","open":1510,"high":1539,"low":1487,"close":1529,"volume":257964,"rsi_14":51.38,"sma_20":1563.75,"sma_60":1621.68,"sma_120":1619.19},{"date":"2025-04-24","open":1529,"high":1560,"low":1484,"close":1535,"volume":192988,"rsi_14":39.64,"sma_20":1569.65,"sma_60":1621.83,"sma_120":1616.88},{"date":"2025-04-25","open":1535,"high":1847,"low":1511,"close":1710,"volume":733674,"rsi_14":54.61,"sma_20":1584.15,"sma_60":1624.9,"sma_120":1616.1},{"date":"2025-04-28","open":1800,"high":1900,"low":1756,"close":1790,"volume":877277,"rsi_14":53.27,"sma_20":1603.7,"sma_60":1629.3,"sma_120":1616.62},{"date":"2025-04-29","open":1919,"high":2065,"low":1809,"close":1974,"volume":1711356,"rsi_14":64.22,"sma_20":1627.15,"sma_60":1636.77,"sma_120":1618.37},{"date":"2025-04-30","open":1982,"high":2085,"low":1930,"close":2065,"volume":710240,"rsi_14":75.34,"sma_20":1653.9,"sma_60":1645.75,"sma_120":1620.58},{"date":"2025-05-02","open":2400,"high":2400,"low":1950,"close":2050,"volume":1423805,"rsi_14":73.86,"sma_20":1680.8,"sma_60":1654.48,"sma_120":1623.39},{"date":"2025-05-07","open":2100,"high":2100,"low":1873,"close":1900,"volume":904774,"rsi_14":66.2,"sma_20":1693.9,"sma_60":1660.72,"sma_120":1624.51},{"date":"2025-05-08","open":1893,"high":1893,"low":1588,"close":1598,"volume":1366552,"rsi_14":53.58,"sma_20":1691.35,"sma_60":1661.92,"sma_120":1623.12},{"date":"2025-05-09","open":1598,"high":1690,"low":1497,"close":1645,"volume":619790,"rsi_14":53.5,"sma_20":1686.2,"sma_60":1663.9,"sma_120":1622.18},{"date":"2025-05-12","open":1551,"high":1626,"low":1500,"close":1618,"volume":445169,"rsi_14":51.94,"sma_20":1680.05,"sma_60":1665.43,"sma_120":1621.62},{"date":"2025-05-13","open":1597,"high":1618,"low":1530,"close":1559,"volume":111520,"rsi_14":50.0,"sma_20":1675.5,"sma_60":1665.98,"sma_120":1620.28},{"date":"2025-05-14","open":1559,"high":1595,"low":1499,"close":1567,"volume":213501,"rsi_14":50.29,"sma_20":1671.15,"sma_60":1666.67,"sma_120":1619.32},{"date":"2025-05-15","open":1530,"high":1599,"low":1530,"close":1575,"volume":142970,"rsi_14":52.78,"sma_20":1669.9,"sma_60":1667.48,"sma_120":1618.72},{"date":"2025-05-16","open":1599,"high":1599,"low":1520,"close":1573,"volume":180570,"rsi_14":51.91,"sma_20":1672.75,"sma_60":1668.27,"sma_120":1617.67},{"date":"2025-05-19","open":1573,"high":1595,"low":1505,"close":1540,"volume":291147,"rsi_14":50.21,"sma_20":1671.5,"sma_60":1668.5,"sma_120":1616.53},{"date":"2025-05-20","open":1540,"high":1587,"low":1516,"close":1543,"volume":146878,"rsi_14":41.72,"sma_20":1670.0,"sma_60":1668.78,"sma_120":1614.96},{"date":"2025-05-21","open":1545,"high":1559,"low":1505,"close":1538,"volume":200417,"rsi_14":36.51,"sma_20":1668.95,"sma_60":1661.37,"sma_120":1613.67},{"date":"2025-05-22","open":1496,"high":1535,"low":1484,"close":1519,"volume":159749,"rsi_14":20.42,"sma_20":1666.9,"sma_60":1650.18,"sma_120":1612.57},{"date":"2025-05-23","open":1501,"high":1598,"low":1465,"close":1549,"volume":472702,"rsi_14":13.56,"sma_20":1668.85,"sma_60":1640.83,"sma_120":1611.83},{"date":"2025-05-26","open":1540,"high":1549,"low":1480,"close":1505,"volume":265344,"rsi_14":13.03,"sma_20":1667.65,"sma_60":1631.33,"sma_120":1610.98},{"date":"2025-05-27","open":1505,"high":1516,"low":1475,"close":1512,"volume":162904,"rsi_14":17.34,"sma_20":1666.5,"sma_60":1623.93,"sma_120":1609.78},{"date":"2025-05-28","open":1440,"high":1510,"low":1410,"close":1423,"volume":253743,"rsi_14":27.03,"sma_20":1652.15,"sma_60":1618.48,"sma_120":1607.81},{"date":"2025-05-29","open":1423,"high":1451,"low":1390,"close":1408,"volume":121970,"rsi_14":16.05,"sma_20":1633.05,"sma_60":1613.6,"sma_120":1605.76},{"date":"2025-05-30","open":1416,"high":1498,"low":1390,"close":1410,"volume":147907,"rsi_14":17.9,"sma_20":1604.85,"sma_60":1607.7,"sma_120":1603.84},{"date":"2025-06-02","open":1390,"high":1459,"low":1330,"close":1413,"volume":173291,"rsi_14":22.76,"sma_20":1572.25,"sma_60":1602.08,"sma_120":1602.2},{"date":"2025-06-04","open":1430,"high":1449,"low":1410,"close":1431,"volume":56192,"rsi_14":25.54,"sma_20":1541.3,"sma_60":1597.63,"sma_120":1601.12},{"date":"2025-06-05","open":1466,"high":1466,"low":1420,"close":1433,"volume":144876,"rsi_14":23.9,"sma_20":1517.95,"sma_60":1591.88,"sma_120":1599.6},{"date":"2025-06-09","open":1401,"high":1434,"low":1303,"close":1415,"volume":248148,"rsi_14":22.57,"sma_20":1508.8,"sma_60":1587.08,"sma_120":1597.92},{"date":"2025-06-10","open":1480,"high":1488,"low":1370,"close":1392,"volume":188254,"rsi_14":23.38,"sma_20":1496.15,"sma_60":1581.45,"sma_120":1596.14},{"date":"2025-06-11","open":1371,"high":1473,"low":1371,"close":1443,"volume":236910,"rsi_14":34.66,"sma_20":1487.4,"sma_60":1576.42,"sma_120":1595.35},{"date":"2025-06-12","open":1443,"high":1443,"low":1400,"close":1402,"volume":126673,"rsi_14":31.22,"sma_20":1479.55,"sma_60":1570.67,"sma_120":1594.03},{"date":"2025-06-13","open":1400,"high":1448,"low":1320,"close":1440,"volume":180098,"rsi_14":39.63,"sma_20":1473.2,"sma_60":1565.83,"sma_120":1592.3},{"date":"2025-06-16","open":1419,"high":1434,"low":1392,"close":1401,"volume":87078,"rsi_14":31.03,"sma_20":1464.5,"sma_60":1561.85,"sma_120":1590.89},{"date":"2025-06-17","open":1410,"high":1468,"low":1360,"close":1397,"volume":125574,"rsi_14":34.57,"sma_20":1455.7,"sma_60":1558.97,"sma_120":1589.62},{"date":"2025-06-18","open":1388,"high":1432,"low":1354,"close":1409,"volume":165391,"rsi_14":35.49,"sma_20":1449.15,"sma_60":1557.95,"sma_120":1588.04},{"date":"2025-06-19","open":1409,"high":1409,"low":1348,"close":1385,"volume":183211,"rsi_14":43.45,"sma_20":1441.25,"sma_60":1556.28,"sma_120":1586.58},{"date":"2025-06-20","open":1385,"high":1400,"low":1351,"close":1386,"volume":170778,"rsi_14":46.01,"sma_20":1433.65,"sma_60":1553.9,"sma_120":1585.23},{"date":"2025-06-23","open":1386,"high":1400,"low":1339,"close":1387,"volume":207221,"rsi_14":45.82,"sma_20":1427.05,"sma_60":1551.37,"sma_120":1584.29},{"date":"2025-06-24","open":1371,"high":1388,"low":1316,"close":1388,"volume":259517,"rsi_14":45.42,"sma_20":1419.0,"sma_60":1549.03,"sma_120":1583.17},{"date":"2025-06-25","open":1360,"high":1390,"low":1350,"close":1390,"volume":200179,"rsi_14":42.02,"sma_20":1413.25,"sma_60":1548.22,"sma_120":1581.51},{"date":"2025-06-26","open":1377,"high":1392,"low":1344,"close":1391,"volume":108128,"rsi_14":41.8,"sma_20":1407.2,"sma_60":1547.78,"sma_120":1579.77},{"date":"2025-06-27","open":1376,"high":1391,"low":1344,"close":1384,"volume":250320,"rsi_14":43.67,"sma_20":1405.25,"sma_60":1547.18,"sma_120":1578.4},{"date":"2025-06-30","open":1381,"high":1381,"low":1330,"close":1373,"volume":179468,"rsi_14":45.92,"sma_20":1403.5,"sma_60":1546.75,"sma_120":1576.74},{"date":"2025-07-01","open":1370,"high":1370,"low":1340,"close":1365,"volume":117685,"rsi_14":29.47,"sma_20":1401.25,"sma_60":1544.42,"sma_120":1574.87},{"date":"2025-07-02","open":1366,"high":1373,"low":1330,"close":1365,"volume":133463,"rsi_14":37.58,"sma_20":1398.85,"sma_60":1541.67,"sma_120":1572.92},{"date":"2025-07-03","open":1350,"high":1397,"low":1332,"close":1372,"volume":120722,"rsi_14":21.19,"sma_20":1395.9,"sma_60":1539.33,"sma_120":1571.03},{"date":"2025-07-04","open":1372,"high":1380,"low":1339,"close":1373,"volume":78735,"rsi_14":32.5,"sma_20":1392.9,"sma_60":1534.92,"sma_120":1569.47},{"date":"2025-07-07","open":1368,"high":1399,"low":1348,"close":1368,"volume":129448,"rsi_14":32.1,"sma_20":1390.55,"sma_60":1530.23,"sma_120":1568.27},{"date":"2025-07-08","open":1356,"high":1374,"low":1329,"close":1357,"volume":132439,"rsi_14":17.5,"sma_20":1388.8,"sma_60":1523.72,"sma_120":1566.89},{"date":"2025-07-09","open":1388,"high":1388,"low":1320,"close":1352,"volume":147446,"rsi_14":22.95,"sma_20":1384.25,"sma_60":1517.23,"sma_120":1565.44},{"date":"2025-07-10","open":1420,"high":1420,"low":1320,"close":1348,"volume":92295,"rsi_14":20.31,"sma_20":1381.55,"sma_60":1512.2,"sma_120":1563.92},{"date":"2025-07-11","open":1346,"high":1348,"low":1309,"close":1337,"volume":175938,"rsi_14":16.22,"sma_20":1376.4,"sma_60":1506.92,"sma_120":1562.37},{"date":"2025-07-14","open":1337,"high":1337,"low":1293,"close":1318,"volume":182682,"rsi_14":11.96,"sma_20":1372.25,"sma_60":1502.22,"sma_120":1560.6},{"date":"2025-07-15","open":1321,"high":1321,"low":1289,"close":1302,"volume":83369,"rsi_14":8.49,"sma_20":1367.5,"sma_60":1498.65,"sma_120":1558.73},{"date":"2025-07-16","open":1302,"high":1314,"low":1270,"close":1314,"volume":84026,"rsi_14":17.09,"sma_20":1362.75,"sma_60":1494.47,"sma_120":1556.83},{"date":"2025-07-17","open":1319,"high":1382,"low":1310,"close":1351,"volume":148808,"rsi_14":38.78,"sma_20":1361.05,"sma_60":1490.77,"sma_120":1555.47},{"date":"2025-07-18","open":1385,"high":1385,"low":1338,"close":1360,"volume":49317,"rsi_14":45.52,"sma_20":1359.75,"sma_60":1487.45,"sma_120":1553.99},{"date":"2025-07-21","open":1380,"high":1380,"low":1344,"close":1366,"volume":91661,"rsi_14":50.35,"sma_20":1358.7,"sma_60":1484.22,"sma_120":1553.06},{"date":"2025-07-22","open":1371,"high":1374,"low":1343,"close":1359,"volume":85860,"rsi_14":48.0,"sma_20":1357.25,"sma_60":1481.7,"sma_120":1551.67},{"date":"2025-07-23","open":1366,"high":1366,"low":1330,"close":1356,"volume":45713,"rsi_14":44.52,"sma_20":1355.55,"sma_60":1478.82,"sma_120":1550.25},{"date":"2025-07-24","open":1359,"high":1359,"low":1330,"close":1345,"volume":39793,"rsi_14":41.03,"sma_20":1353.25,"sma_60":1475.65,"sma_120":1548.74},{"date":"2025-07-25","open":1345,"high":1379,"low":1321,"close":1379,"volume":125402,"rsi_14":52.97,"sma_20":1353.0,"sma_60":1470.13,"sma_120":1547.52},{"date":"2025-07-28","open":1379,"high":1792,"low":1379,"close":1541,"volume":3916973,"rsi_14":77.38,"sma_20":1361.4,"sma_60":1465.98,"sma_120":1547.64},{"date":"2025-07-29","open":1525,"high":1624,"low":1491,"close":1525,"volume":550853,"rsi_14":74.93,"sma_20":1369.4,"sma_60":1458.5,"sma_120":1547.63},{"date":"2025-07-30","open":1624,"high":1709,"low":1490,"close":1621,"volume":829771,"rsi_14":81.09,"sma_20":1382.2,"sma_60":1451.1,"sma_120":1548.42},{"date":"2025-07-31","open":1621,"high":1640,"low":1560,"close":1630,"volume":159775,"rsi_14":83.52,"sma_20":1395.1,"sma_60":1444.1,"sma_120":1549.29},{"date":"2025-08-01","open":1626,"high":1639,"low":1564,"close":1572,"volume":134468,"rsi_14":76.68,"sma_20":1405.05,"sma_60":1438.63,"sma_120":1549.67},{"date":"2025-08-04","open":1537,"high":1624,"low":1537,"close":1585,"volume":101809,"rsi_14":79.92,"sma_20":1415.9,"sma_60":1438.42,"sma_120":1550.17},{"date":"2025-08-05","open":1580,"high":1668,"low":1580,"close":1630,"volume":178005,"rsi_14":81.23,"sma_20":1429.55,"sma_60":1438.17,"sma_120":1551.03},{"date":"2025-08-06","open":1648,"high":1663,"low":1500,"close":1551,"volume":292226,"rsi_14":68.25,"sma_20":1439.5,"sma_60":1437.05,"sma_120":1551.24},{"date":"2025-08-07","open":1565,"high":1580,"low":1440,"close":1442,"volume":160193,"rsi_14":56.33,"sma_20":1444.2,"sma_60":1435.1,"sma_120":1550.54},{"date":"2025-08-08","open":1440,"high":1519,"low":1420,"close":1438,"volume":150600,"rsi_14":55.57,"sma_20":1449.25,"sma_60":1432.95,"sma_120":1549.81},{"date":"2025-08-11","open":1438,"high":1545,"low":1420,"close":1425,"volume":106091,"rsi_14":55.06,"sma_20":1454.6,"sma_60":1430.45,"sma_120":1548.97},{"date":"2025-08-12","open":1449,"high":1449,"low":1376,"close":1394,"volume":140721,"rsi_14":52.79,"sma_20":1459.2,"sma_60":1427.47,"sma_120":1547.87},{"date":"2025-08-13","open":1394,"high":1522,"low":1368,"close":1510,"volume":182753,"rsi_14":60.51,"sma_20":1469.0,"sma_60":1426.97,"sma_120":1547.73},{"date":"2025-08-14","open":1510,"high":1727,"low":1510,"close":1679,"volume":1014922,"rsi_14":66.3,"sma_20":1485.4,"sma_60":1429.23,"sma_120":1549.01},{"date":"2025-08-18","open":1673,"high":1679,"low":1530,"close":1600,"volume":241571,"rsi_14":53.52,"sma_20":1497.4,"sma_60":1430.27,"sma_120":1545.82},{"date":"2025-08-19","open":1585,"high":1660,"low":1551,"close":1608,"volume":113627,"rsi_14":55.01,"sma_20":1509.5,"sma_60":1431.75,"sma_120":1540.97},{"date":"2025-08-20","open":1617,"high":1618,"low":1311,"close":1370,"volume":728007,"rsi_14":37.08,"sma_20":1510.05,"sma_60":1428.77,"sma_120":1534.8},{"date":"2025-08-21","open":1370,"high":1409,"low":1282,"close":1400,"volume":450214,"rsi_14":38.41,"sma_20":1512.25,"sma_60":1427.02,"sma_120":1529.17},{"date":"2025-08-22","open":1388,"high":1446,"low":1380,"close":1420,"volume":101722,"rsi_14":42.03,"sma_20":1516.0,"sma_60":1425.48,"sma_120":1524.71},{"date":"2025-08-25","open":1420,"high":1434,"low":1307,"close":1320,"volume":267772,"rsi_14":37.27,"sma_20":1513.05,"sma_60":1423.77,"sma_120":1521.12},{"date":"2025-08-26","open":1341,"high":1341,"low":1278,"close":1327,"volume":126011,"rsi_14":34.9,"sma_20":1502.35,"sma_60":1422.42,"sma_120":1518.01},{"date":"2025-08-27","open":1327,"high":1398,"low":1306,"close":1339,"volume":101428,"rsi_14":38.68,"sma_20":1493.05,"sma_60":1421.23,"sma_120":1514.47},{"date":"2025-08-28","open":1338,"high":1470,"low":1329,"close":1392,"volume":147666,"rsi_14":47.16,"sma_20":1481.6,"sma_60":1420.88,"sma_120":1511.48},{"date":"2025-08-29","open":1392,"high":1420,"low":1335,"close":1418,"volume":191647,"rsi_14":48.89,"sma_20":1471.0,"sma_60":1420.67,"sma_120":1509.15},{"date":"2025-09-01","open":1417,"high":1459,"low":1390,"close":1405,"volume":73276,"rsi_14":48.89,"sma_20":1462.65,"sma_60":1420.2,"sma_120":1506.04},{"date":"2025-09-02","open":1405,"high":1412,"low":1390,"close":1395,"volume":23677,"rsi_14":50.06,"sma_20":1453.15,"sma_60":1419.87,"sma_120":1503.47},{"date":"2025-09-03","open":1410,"high":1474,"low":1392,"close":1392,"volume":209237,"rsi_14":42.32,"sma_20":1441.25,"sma_60":1419.87,"sma_120":1500.66},{"date":"2025-09-04","open":1409,"high":1409,"low":1368,"close":1378,"volume":31239,"rsi_14":25.45,"sma_20":1432.6,"sma_60":1418.78,"sma_120":1497.6},{"date":"2025-09-05","open":1401,"high":1401,"low":1352,"close":1380,"volume":30361,"rsi_14":29.48,"sma_20":1429.5,"sma_60":1418.42,"sma_120":1494.54},{"date":"2025-09-08","open":1380,"high":1390,"low":1342,"close":1377,"volume":61239,"rsi_14":28.25,"sma_20":1426.45,"sma_60":1417.37,"sma_120":1491.6},{"date":"2025-09-09","open":1362,"high":1399,"low":1360,"close":1381,"volume":21429,"rsi_14":51.85,"sma_20":1424.25,"sma_60":1417.03,"sma_120":1489.44},{"date":"2025-09-10","open":1381,"high":1392,"low":1358,"close":1381,"volume":33726,"rsi_14":46.44,"sma_20":1423.6,"sma_60":1416.77,"sma_120":1487.87},{"date":"2025-09-11","open":1381,"high":1390,"low":1311,"close":1390,"volume":100862,"rsi_14":44.14,"sma_20":1417.6,"sma_60":1416.45,"sma_120":1487.2},{"date":"2025-09-12","open":1378,"high":1382,"low":1315,"close":1361,"volume":172185,"rsi_14":61.08,"sma_20":1401.7,"sma_60":1416.05,"sma_120":1486.17},{"date":"2025-09-15","open":1331,"high":1379,"low":1331,"close":1360,"volume":52869,"rsi_14":59.22,"sma_20":1389.7,"sma_60":1415.62,"sma_120":1484.76},{"date":"2025-09-16","open":1360,"high":1365,"low":1340,"close":1359,"volume":21731,"rsi_14":55.95,"sma_20":1377.25,"sma_60":1415.15,"sma_120":1483.26},{"date":"2025-09-17","open":1348,"high":1380,"low":1325,"close":1365,"volume":35657,"rsi_14":38.84,"sma_20":1377.0,"sma_60":1414.77,"sma_120":1481.9},{"date":"2025-09-18","open":1364,"high":1366,"low":1330,"close":1330,"volume":35214,"rsi_14":16.15,"sma_20":1373.5,"sma_60":1413.77,"sma_120":1480.99},{"date":"2025-09-19","open":1330,"high":1345,"low":1306,"close":1335,"volume":42617,"rsi_14":21.31,"sma_20":1369.25,"sma_60":1412.83,"sma_120":1480.31},{"date":"2025-09-22","open":1335,"high":1347,"low":1291,"close":1291,"volume":65302,"rsi_14":16.67,"sma_20":1367.8,"sma_60":1411.28,"sma_120":1479.23},{"date":"2025-09-23","open":1285,"high":1324,"low":1270,"close":1323,"volume":121713,"rsi_14":31.35,"sma_20":1367.6,"sma_60":1410.45,"sma_120":1478.6},{"date":"2025-09-24","open":1323,"high":1325,"low":1293,"close":1312,"volume":59704,"rsi_14":31.87,"sma_20":1366.25,"sma_60":1409.57,"sma_120":1476.99},{"date":"2025-09-25","open":1320,"high":1320,"low":1279,"close":1304,"volume":61018,"rsi_14":29.79,"sma_20":1361.85,"sma_60":1408.55,"sma_120":1475.11},{"date":"2025-09-26","open":1304,"high":1310,"low":1286,"close":1292,"volume":30689,"rsi_14":28.43,"sma_20":1355.55,"sma_60":1407.22,"sma_120":1473.28},{"date":"2025-09-29","open":1303,"high":1354,"low":1290,"close":1295,"volume":58099,"rsi_14":28.06,"sma_20":1350.05,"sma_60":1405.92,"sma_120":1470.42},{"date":"2025-09-30","open":1306,"high":1520,"low":1306,"close":1447,"volume":768977,"rsi_14":59.48,"sma_20":1352.65,"sma_60":1407.23,"sma_120":1468.73},{"date":"2025-10-01","open":1525,"high":1586,"low":1437,"close":1506,"volume":671954,"rsi_14":64.57,"sma_20":1358.35,"sma_60":1409.72,"sma_120":1466.72},{"date":"2025-10-02","open":1502,"high":1535,"low":1380,"close":1411,"volume":211009,"rsi_14":55.39,"sma_20":1360.0,"sma_60":1410.7,"sma_120":1463.97},{"date":"2025-10-10","open":1411,"high":1490,"low":1400,"close":1400,"volume":152572,"rsi_14":54.22,"sma_20":1361.0,"sma_60":1411.57,"sma_120":1461.88},{"date":"2025-10-13","open":1397,"high":1460,"low":1367,"close":1415,"volume":62508,"rsi_14":55.74,"sma_20":1362.9,"sma_60":1412.87,"sma_120":1459.89},{"date":"2025-10-14","open":1413,"high":1485,"low":1383,"close":1417,"volume":50442,"rsi_14":55.37,"sma_20":1364.7,"sma_60":1414.52,"sma_120":1458.37},{"date":"2025-10-15","open":1403,"high":1446,"low":1398,"close":1399,"volume":79978,"rsi_14":57.39,"sma_20":1365.6,"sma_60":1416.13,"sma_120":1457.39},{"date":"2025-10-16","open":1399,"high":1468,"low":1396,"close":1399,"volume":81774,"rsi_14":56.93,"sma_20":1366.05,"sma_60":1417.55,"sma_120":1456.01},{"date":"2025-10-17","open":1419,"high":1435,"low":1307,"close":1371,"volume":181209,"rsi_14":58.97,"sma_20":1366.55,"sma_60":1417.88,"sma_120":1454.33},{"date":"2025-10-20","open":1371,"high":1394,"low":1337,"close":1380,"volume":105937,"rsi_14":56.74,"sma_20":1367.55,"sma_60":1418.22,"sma_120":1452.83},{"date":"2025-10-21","open":1380,"high":1390,"low":1340,"close":1343,"volume":51026,"rsi_14":53.45,"sma_20":1366.75,"sma_60":1417.83,"sma_120":1451.03},{"date":"2025-10-22","open":1343,"high":1379,"low":1343,"close":1370,"volume":46764,"rsi_14":57.05,"sma_20":1367.0,"sma_60":1418.02,"sma_120":1449.86},{"date":"2025-10-23","open":1364,"high":1394,"low":1348,"close":1352,"volume":56328,"rsi_14":56.33,"sma_20":1368.1,"sma_60":1417.95,"sma_120":1448.38},{"date":"2025-10-24","open":1352,"high":1367,"low":1346,"close":1363,"volume":52724,"rsi_14":57.05,"sma_20":1369.5,"sma_60":1418.25,"sma_120":1446.95},{"date":"2025-10-27","open":1365,"high":1395,"low":1330,"close":1351,"volume":84423,"rsi_14":35.96,"sma_20":1372.5,"sma_60":1417.78,"sma_120":1443.96},{"date":"2025-10-28","open":1334,"high":1379,"low":1328,"close":1358,"volume":48794,"rsi_14":24.48,"sma_20":1374.25,"sma_60":1414.73,"sma_120":1440.36},{"date":"2025-10-29","open":1347,"high":1367,"low":1343,"close":1343,"volume":52642,"rsi_14":33.81,"sma_20":1375.8,"sma_60":1411.7,"sma_120":1435.1},{"date":"2025-10-30","open":1342,"high":1358,"low":1320,"close":1320,"volume":67445,"rsi_14":31.98,"sma_20":1376.6,"sma_60":1406.68,"sma_120":1428.89},{"date":"2025-10-31","open":1320,"high":1340,"low":1271,"close":1297,"volume":100668,"rsi_14":24.35,"sma_20":1376.85,"sma_60":1401.13,"sma_120":1422.62},{"date":"2025-11-03","open":1297,"high":1326,"low":1249,"close":1255,"volume":87944,"rsi_14":20.0,"sma_20":1374.85,"sma_60":1395.85,"sma_120":1417.24},{"date":"2025-11-04","open":1256,"high":1284,"low":1202,"close":1280,"volume":280742,"rsi_14":28.52,"sma_20":1366.5,"sma_60":1390.77,"sma_120":1414.59},{"date":"2025-11-05","open":1264,"high":1289,"low":1235,"close":1260,"volume":79428,"rsi_14":26.6,"sma_20":1354.2,"sma_60":1384.6,"sma_120":1411.38},{"date":"2025-11-06","open":1260,"high":1280,"low":1218,"close":1248,"volume":45444,"rsi_14":28.11,"sma_20":1346.05,"sma_60":1379.55,"sma_120":1408.3},{"date":"2025-11-07","open":1260,"high":1280,"low":1221,"close":1263,"volume":28508,"rsi_14":29.62,"sma_20":1339.2,"sma_60":1376.57,"sma_120":1405.83},{"date":"2025-11-10","open":1263,"high":1300,"low":1245,"close":1251,"volume":64659,"rsi_14":32.44,"sma_20":1331.0,"sma_60":1373.45,"sma_120":1403.2},{"date":"2025-11-11","open":1251,"high":1265,"low":1230,"close":1237,"volume":37475,"rsi_14":23.29,"sma_20":1322.0,"sma_60":1370.32,"sma_120":1400.38},{"date":"2025-11-12","open":1237,"high":1247,"low":1225,"close":1242,"volume":72546,"rsi_14":26.69,"sma_20":1314.15,"sma_60":1367.78,"sma_120":1397.62},{"date":"2025-11-13","open":1250,"high":1260,"low":1223,"close":1232,"volume":58741,"rsi_14":22.13,"sma_20":1305.8,"sma_60":1363.15,"sma_120":1395.06},{"date":"2025-11-14","open":1232,"high":1250,"low":1180,"close":1233,"volume":96364,"rsi_14":23.66,"sma_20":1298.9,"sma_60":1355.72,"sma_120":1392.47},{"date":"2025-11-17","open":1225,"high":1225,"low":1170,"close":1220,"volume":109811,"rsi_14":20.0,"sma_20":1290.9,"sma_60":1349.38,"sma_120":1389.83},{"date":"2025-11-18","open":1206,"high":1230,"low":1186,"close":1225,"volume":48770,"rsi_14":23.18,"sma_20":1285.0,"sma_60":1343.0,"sma_120":1387.38},{"date":"2025-11-19","open":1230,"high":1252,"low":1190,"close":1234,"volume":83800,"rsi_14":29.13,"sma_20":1278.2,"sma_60":1340.73,"sma_120":1384.75},{"date":"2025-11-20","open":1221,"high":1296,"low":1220,"close":1240,"volume":144244,"rsi_14":34.92,"sma_20":1272.6,"sma_60":1338.07,"sma_120":1382.54},{"date":"2025-11-21","open":1240,"high":1342,"low":1240,"close":1330,"volume":197165,"rsi_14":65.82,"sma_20":1270.95,"sma_60":1336.57,"sma_120":1381.03},{"date":"2025-11-24","open":1327,"high":1371,"low":1258,"close":1355,"volume":181068,"rsi_14":65.82,"sma_20":1271.15,"sma_60":1337.15,"sma_120":1380.46},{"date":"2025-11-25","open":1355,"high":1360,"low":1298,"close":1315,"volume":119031,"rsi_14":60.7,"sma_20":1269.0,"sma_60":1336.95,"sma_120":1379.68},{"date":"2025-11-26","open":1315,"high":1318,"low":1283,"close":1316,"volume":43486,"rsi_14":63.82,"sma_20":1267.65,"sma_60":1336.57,"sma_120":1378.9},{"date":"2025-11-27","open":1316,"high":1316,"low":1274,"close":1300,"volume":38564,"rsi_14":57.49,"sma_20":1266.65,"sma_60":1335.03,"sma_120":1377.96},{"date":"2025-11-28","open":1307,"high":1307,"low":1251,"close":1270,"volume":60578,"rsi_14":53.58,"sma_20":1265.3,"sma_60":1332.57,"sma_120":1376.62},{"date":"2025-12-01","open":1270,"high":1270,"low":1211,"close":1243,"volume":84032,"rsi_14":51.08,"sma_20":1264.7,"sma_60":1329.87,"sma_120":1375.03},{"date":"2025-12-02","open":1243,"high":1243,"low":1193,"close":1220,"volume":71204,"rsi_14":46.28,"sma_20":1261.7,"sma_60":1326.95,"sma_120":1373.41},{"date":"2025-12-03","open":1220,"high":1224,"low":1180,"close":1200,"volume":45842,"rsi_14":44.77,"sma_20":1258.7,"sma_60":1323.75,"sma_120":1371.81},{"date":"2025-12-04","open":1200,"high":1208,"low":1170,"close":1199,"volume":81374,"rsi_14":44.44,"sma_20":1256.25,"sma_60":1320.77,"sma_120":1369.78},{"date":"2025-12-05","open":1194,"high":1199,"low":1162,"close":1198,"volume":43584,"rsi_14":46.26,"sma_20":1253.0,"sma_60":1317.73,"sma_120":1368.08},{"date":"2025-12-08","open":1183,"high":1190,"low":1095,"close":1160,"volume":83548,"rsi_14":40.06,"sma_20":1248.45,"sma_60":1314.12,"sma_120":1365.74},{"date":"2025-12-09","open":1160,"high":1183,"low":1132,"close":1164,"volume":43003,"rsi_14":39.13,"sma_20":1244.8,"sma_60":1310.5,"sma_120":1363.77},{"date":"2025-12-10","open":1152,"high":1180,"low":1147,"close":1165,"volume":22095,"rsi_14":38.17,"sma_20":1240.95,"sma_60":1306.9,"sma_120":1361.83},{"date":"2025-12-11","open":1181,"high":1182,"low":1149,"close":1167,"volume":73451,"rsi_14":14.41,"sma_20":1237.7,"sma_60":1303.18,"sma_120":1359.82},{"date":"2025-12-12","open":1162,"high":1179,"low":1152,"close":1168,"volume":37199,"rsi_14":4.39,"sma_20":1234.45,"sma_60":1299.97,"sma_120":1358.01},{"date":"2025-12-15","open":1168,"high":1178,"low":1135,"close":1165,"volume":45095,"rsi_14":5.36,"sma_20":1231.7,"sma_60":1296.72,"sma_120":1356.17},{"date":"2025-12-16","open":1159,"high":1165,"low":1132,"close":1162,"volume":38994,"rsi_14":4.71,"sma_20":1228.55,"sma_60":1293.43,"sma_120":1354.29},{"date":"2025-12-17","open":1162,"high":1162,"low":1129,"close":1147,"volume":54823,"rsi_14":4.73,"sma_20":1224.2,"sma_60":1289.8,"sma_120":1352.28},{"date":"2025-12-18","open":1147,"high":1154,"low":1131,"close":1140,"volume":22902,"rsi_14":5.48,"sma_20":1219.2,"sma_60":1286.63,"sma_120":1350.2},{"date":"2025-12-19","open":1141,"high":1164,"low":1120,"close":1132,"volume":33809,"rsi_14":6.3,"sma_20":1209.3,"sma_60":1283.25,"sma_120":1348.04},{"date":"2025-12-22","open":1130,"high":1130,"low":1047,"close":1096,"volume":119220,"rsi_14":5.71,"sma_20":1196.35,"sma_60":1280.0,"sma_120":1345.64},{"date":"2025-12-23","open":1090,"high":1102,"low":1034,"close":1086,"volume":90441,"rsi_14":6.15,"sma_20":1184.9,"sma_60":1276.05,"sma_120":1343.25},{"date":"2025-12-24","open":1079,"high":1100,"low":1058,"close":1085,"volume":29517,"rsi_14":6.15,"sma_20":1173.35,"sma_60":1272.27,"sma_120":1340.92},{"date":"2025-12-26","open":1077,"high":1090,"low":1031,"close":1070,"volume":36145,"rsi_14":5.56,"sma_20":1161.85,"sma_60":1268.37,"sma_120":1338.46},{"date":"2025-12-29","open":1059,"high":1086,"low":1046,"close":1071,"volume":16767,"rsi_14":8.41,"sma_20":1151.9,"sma_60":1264.68,"sma_120":1335.95},{"date":"2025-12-30","open":1030,"high":1066,"low":1025,"close":1057,"volume":87052,"rsi_14":4.27,"sma_20":1142.6,"sma_60":1260.72,"sma_120":1333.32},{"date":"2026-01-02","open":1040,"high":1042,"low":1010,"close":1027,"volume":83569,"rsi_14":2.74,"sma_20":1132.95,"sma_60":1253.72,"sma_120":1330.47},{"date":"2026-01-05","open":1022,"high":1027,"low":977,"close":1024,"volume":150405,"rsi_14":1.36,"sma_20":1124.15,"sma_60":1245.68,"sma_120":1327.7},{"date":"2026-01-06","open":1018,"high":1218,"low":1000,"close":1160,"volume":854706,"rsi_14":48.58,"sma_20":1122.2,"sma_60":1241.5,"sma_120":1326.1},{"date":"2026-01-07","open":1196,"high":1200,"low":1148,"close":1190,"volume":292570,"rsi_14":54.05,"sma_20":1121.8,"sma_60":1238.0,"sma_120":1324.78},{"date":"2026-01-08","open":1190,"high":1214,"low":1161,"close":1197,"volume":104150,"rsi_14":55.59,"sma_20":1123.65,"sma_60":1234.37,"sma_120":1323.62},{"date":"2026-01-09","open":1197,"high":1213,"low":1165,"close":1205,"volume":78537,"rsi_14":59.48,"sma_20":1125.7,"sma_60":1230.83,"sma_120":1322.67},{"date":"2026-01-12","open":1195,"high":1229,"low":1176,"close":1185,"volume":109644,"rsi_14":57.05,"sma_20":1126.7,"sma_60":1227.27,"sma_120":1321.7},{"date":"2026-01-13","open":1196,"high":1205,"low":998,"close":1030,"volume":210401,"rsi_14":39.06,"sma_20":1119.85,"sma_60":1221.12,"sma_120":1319.33},{"date":"2026-01-14","open":1030,"high":1050,"low":1010,"close":1032,"volume":69429,"rsi_14":42.59,"sma_20":1113.05,"sma_60":1215.47,"sma_120":1316.67},{"date":"2026-01-15","open":1030,"high":1074,"low":1000,"close":1073,"volume":84912,"rsi_14":48.6,"sma_20":1108.45,"sma_60":1210.35,"sma_120":1314.28},{"date":"2026-01-16","open":1078,"high":1114,"low":1008,"close":1090,"volume":120360,"rsi_14":50.52,"sma_20":1104.85,"sma_60":1206.13,"sma_120":1311.98},{"date":"2026-01-19","open":1090,"high":1166,"low":1090,"close":1110,"volume":69554,"rsi_14":54.04,"sma_20":1100.5,"sma_60":1197.43,"sma_120":1309.91},{"date":"2026-01-20","open":1130,"high":1132,"low":1100,"close":1100,"volume":52340,"rsi_14":54.49,"sma_20":1098.9,"sma_60":1193.05,"sma_120":1307.78},{"date":"2026-01-21","open":1093,"high":1099,"low":1030,"close":1081,"volume":80387,"rsi_14":55.77,"sma_20":1098.15,"sma_60":1188.55,"sma_120":1305.58},{"date":"2026-01-22","open":1072,"high":1112,"low":1043,"close":1085,"volume":85533,"rsi_14":56.5,"sma_20":1098.1,"sma_60":1184.0,"sma_120":1303.12},{"date":"2026-01-23","open":1090,"high":1090,"low":1032,"close":1038,"volume":38806,"rsi_14":33.95,"sma_20":1095.75,"sma_60":1178.92,"sma_120":1298.93},{"date":"2026-01-26","open":1038,"high":1046,"low":1020,"close":1023,"volume":90411,"rsi_14":27.12,"sma_20":1093.4,"sma_60":1173.97,"sma_120":1294.75},{"date":"2026-01-27","open":1036,"high":1036,"low":997,"close":1006,"volume":118149,"rsi_14":24.53,"sma_20":1090.15,"sma_60":1169.12,"sma_120":1289.62},{"date":"2026-01-28","open":1006,"high":1062,"low":970,"close":1006,"volume":195525,"rsi_14":22.89,"sma_20":1087.6,"sma_60":1164.97,"sma_120":1284.42},{"date":"2026-01-29","open":1006,"high":1018,"low":992,"close":1005,"volume":81324,"rsi_14":24.14,"sma_20":1086.5,"sma_60":1160.38,"sma_120":1279.7},{"date":"2026-01-30","open":999,"high":1020,"low":958,"close":1013,"volume":249217,"rsi_14":45.77,"sma_20":1085.95,"sma_60":1156.27,"sma_120":1274.93},{"date":"2026-02-02","open":1018,"high":1018,"low":958,"close":1005,"volume":93953,"rsi_14":43.48,"sma_20":1078.2,"sma_60":1152.22,"sma_120":1269.72},{"date":"2026-02-03","open":1005,"high":1005,"low":970,"close":1000,"volume":57841,"rsi_14":28.65,"sma_20":1068.7,"sma_60":1147.83,"sma_120":1265.13},{"date":"2026-02-04","open":997,"high":997,"low":950,"close":988,"volume":171310,"rsi_14":19.28,"sma_20":1058.25,"sma_60":1146.13,"sma_120":1261.35},{"date":"2026-02-05","open":978,"high":1008,"low":948,"close":980,"volume":391516,"rsi_14":18.39,"sma_20":1047.0,"sma_60":1141.62,"sma_120":1257.53},{"date":"2026-02-06","open":980,"high":998,"low":940,"close":964,"volume":349329,"rsi_14":7.06,"sma_20":1035.95,"sma_60":1137.07,"sma_120":1253.69},{"date":"2026-02-09","open":9700,"high":9901,"low":9390,"close":9520,"volume":6896,"rsi_14":6.98,"sma_20":1032.05,"sma_60":1132.23,"sma_120":1250.01},{"date":"2026-02-10","open":9520,"high":9770,"low":9190,"close":9700,"volume":15088,"rsi_14":17.54,"sma_20":1028.95,"sma_60":1127.87,"sma_120":1245.51},{"date":"2026-02-11","open":9851,"high":9910,"low":9250,"close":9340,"volume":29349,"rsi_14":12.81,"sma_20":1022.0,"sma_60":1122.88,"sma_120":1239.3},{"date":"2026-02-12","open":9300,"high":9750,"low":9100,"close":9530,"volume":13098,"rsi_14":25.71,"sma_20":1015.15,"sma_60":1118.43,"sma_120":1233.91},{"date":"2026-02-13","open":9530,"high":9851,"low":9100,"close":9750,"volume":14947,"rsi_14":36.81,"sma_20":1009.4,"sma_60":1114.27,"sma_120":1228.63},{"date":"2026-02-19","open":9680,"high":9881,"low":9490,"close":9780,"volume":8065,"rsi_14":41.67,"sma_20":1002.8,"sma_60":1110.0,"sma_120":1225.37},{"date":"2026-02-20","open":9831,"high":9831,"low":9540,"close":9750,"volume":5411,"rsi_14":40.94,"sma_20":996.55,"sma_60":1105.58,"sma_120":1221.83},{"date":"2026-02-23","open":9750,"high":9760,"low":9280,"close":9330,"volume":21890,"rsi_14":33.02,"sma_20":989.15,"sma_60":1098.97,"sma_120":1217.77},{"date":"2026-02-24","open":9280,"high":9310,"low":6540,"close":6540,"volume":145225,"rsi_14":12.84,"sma_20":967.6,"sma_60":1087.28,"sma_120":1212.22},{"date":"2026-02-25","open":4840,"high":5090,"low":4580,"close":4580,"volume":1934444,"rsi_14":9.24,"sma_20":938.6,"sma_60":1073.0,"sma_120":1204.97},{"date":"2026-02-26","open":4710,"high":5179,"low":4410,"close":4440,"volume":415746,"rsi_14":9.12,"sma_20":909.65,"sma_60":1054.97,"sma_120":1195.0},{"date":"2026-02-27","open":4421,"high":4421,"low":4030,"close":4070,"volume":156339,"rsi_14":8.79,"sma_20":879.7,"sma_60":1043.58,"sma_120":1189.31},{"date":"2026-03-03","open":4050,"high":4060,"low":3650,"close":3940,"volume":106419,"rsi_14":8.73,"sma_20":849.1,"sma_60":1028.98,"sma_120":1180.78},{"date":"2026-03-04","open":3810,"high":3880,"low":3470,"close":3580,"volume":50059,"rsi_14":8.49,"sma_20":816.75,"sma_60":1014.23,"sma_120":1172.05},{"date":"2026-03-05","open":3550,"high":4320,"low":3550,"close":4190,"volume":100094,"rsi_14":15.79,"sma_20":787.05,"sma_60":1000.88,"sma_120":1163.92},{"date":"2026-03-06","open":4280,"high":4280,"low":3650,"close":3870,"volume":70489,"rsi_14":13.24,"sma_20":756.15,"sma_60":987.33,"sma_120":1155.54},{"date":"2026-03-09","open":3660,"high":4361,"low":3660,"close":4260,"volume":61786,"rsi_14":18.09,"sma_20":727.45,"sma_60":974.45,"sma_120":1147.61},{"date":"2026-03-10","open":4170,"high":4381,"low":3970,"close":4000,"volume":41996,"rsi_14":15.57,"sma_20":698.05,"sma_60":961.15,"sma_120":1139.44},{"date":"2026-03-11","open":4000,"high":4491,"low":4000,"close":4140,"volume":60112,"rsi_14":14.72,"sma_20":669.75,"sma_60":948.72,"sma_120":1131.42},{"date":"2026-03-12","open":4140,"high":4280,"low":4050,"close":4200,"volume":26580,"rsi_14":15.04,"sma_20":642.55,"sma_60":936.32,"sma_120":1123.41},{"date":"2026-03-13","open":4050,"high":4170,"low":3770,"close":4060,"volume":36293,"rsi_14":14.83,"sma_20":615.25,"sma_60":923.67,"sma_120":1115.28},{"date":"2026-03-16","open":4040,"high":4290,"low":3930,"close":4000,"volume":25193,"rsi_14":15.52,"sma_20":586.75,"sma_60":909.58,"sma_120":1104.78},{"date":"2026-03-17","open":3990,"high":4080,"low":3950,"close":4020,"volume":17123,"rsi_14":24.6,"sma_20":560.15,"sma_60":898.12,"sma_120":1099.04},{"date":"2026-03-18","open":4050,"high":4220,"low":4000,"close":4150,"volume":23607,"rsi_14":43.13,"sma_20":533.25,"sma_60":885.62,"sma_120":1091.17},{"date":"2026-03-19","open":4020,"high":4340,"low":4020,"close":4150,"volume":25736,"rsi_14":45.15,"sma_20":505.25,"sma_60":873.17,"sma_120":1083.3},{"date":"2026-03-20","open":4110,"high":4381,"low":4110,"close":4140,"volume":17101,"rsi_14":51.33,"sma_20":477.05,"sma_60":860.95,"sma_120":1075.38},{"date":"2026-03-23","open":4120,"high":4120,"low":3860,"close":3860,"volume":20034,"rsi_14":48.56,"sma_20":447.6,"sma_60":848.38,"sma_120":1067.51},{"date":"2026-03-24","open":3860,"high":4090,"low":3800,"close":3990,"volume":20039,"rsi_14":58.04,"sma_20":420.9,"sma_60":836.17,"sma_120":1059.71},{"date":"2026-03-25","open":3970,"high":4000,"low":3860,"close":3900,"volume":18443,"rsi_14":42.86,"sma_20":407.7,"sma_60":824.4,"sma_120":1052.2},{"date":"2026-03-26","open":3920,"high":4910,"low":3920,"close":4470,"volume":283338,"rsi_14":63.16,"sma_20":407.15,"sma_60":813.75,"sma_120":1044.9},{"date":"2026-03-27","open":4510,"high":4920,"low":4279,"close":4800,"volume":105285,"rsi_14":62.16,"sma_20":408.95,"sma_60":803.67,"sma_120":1037.97},{"date":"2026-03-30","open":4800,"high":6240,"low":4630,"close":6240,"volume":364945,"rsi_14":82.94,"sma_20":419.8,"sma_60":796.23,"sma_120":1032.3},{"date":"2026-03-31","open":6240,"high":7081,"low":5170,"close":5310,"volume":374108,"rsi_14":63.96,"sma_20":426.65,"sma_60":787.23,"sma_120":1025.96},{"date":"2026-04-01","open":5500,"high":6040,"low":5319,"close":5600,"volume":105371,"rsi_14":65.84,"sma_20":436.75,"sma_60":778.95,"sma_120":1019.83},{"date":"2026-04-02","open":5800,"high":5950,"low":4990,"close":4990,"volume":53308,"rsi_14":59.51,"sma_20":440.75,"sma_60":770.15,"sma_120":1011.93},{"date":"2026-04-03","open":4950,"high":5851,"low":4950,"close":5260,"volume":79991,"rsi_14":62.35,"sma_20":447.7,"sma_60":761.85,"sma_120":1003.77},{"date":"2026-04-06","open":5500,"high":5500,"low":4600,"close":4790,"volume":39315,"rsi_14":56.94,"sma_20":450.35,"sma_60":750.5,"sma_120":996.0},{"date":"2026-04-07","open":4720,"high":4780,"low":4269,"close":4780,"volume":42628,"rsi_14":55.8,"sma_20":454.25,"sma_60":738.63,"sma_120":988.32},{"date":"2026-04-08","open":4501,"high":4700,"low":3950,"close":3950,"volume":60204,"rsi_14":48.4,"sma_20":453.3,"sma_60":725.27,"sma_120":979.82},{"date":"2026-04-09","open":3979,"high":4430,"low":3979,"close":4360,"volume":62795,"rsi_14":51.65,"sma_20":454.1,"sma_60":712.45,"sma_120":971.64},{"date":"2026-04-10","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":53.92,"sma_20":455.6,"sma_60":699.97,"sma_120":963.62},{"date":"2026-04-13","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":52.96,"sma_20":457.4,"sma_60":690.07,"sma_120":955.59},{"date":"2026-04-14","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":53.73,"sma_20":459.1,"sma_60":680.13,"sma_120":947.8},{"date":"2026-04-15","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":49.02,"sma_20":460.15,"sma_60":669.52,"sma_120":939.93},{"date":"2026-04-16","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":45.82,"sma_20":461.2,"sma_60":658.62,"sma_120":932.38},{"date":"2026-04-17","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":25.39,"sma_20":462.3,"sma_60":647.38,"sma_120":924.59},{"date":"2026-04-20","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":33.56,"sma_20":464.8,"sma_60":636.32,"sma_120":916.96},{"date":"2026-04-21","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":26.15,"sma_20":466.65,"sma_60":625.57,"sma_120":909.23},{"date":"2026-04-22","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":34.17,"sma_20":468.95,"sma_60":614.75,"sma_120":901.61},{"date":"2026-04-23","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":23.84,"sma_20":468.4,"sma_60":604.72,"sma_120":893.92},{"date":"2026-04-24","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":32.8,"sma_20":466.2,"sma_60":594.93,"sma_120":886.37},{"date":"2026-04-27","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":33.06,"sma_20":456.8,"sma_60":585.43,"sma_120":879.0},{"date":"2026-04-28","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":100.0,"sma_20":452.05,"sma_60":575.93,"sma_120":871.83},{"date":"2026-04-29","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":100.0,"sma_20":4908.3,"sma_60":5243.17,"sma_120":3203.36},{"date":"2026-04-30","open":4800,"high":4890,"low":3960,"close":4065,"volume":258069,"rsi_14":100.0,"sma_20":617.45,"sma_60":509.05,"sma_120":632.35},{"date":"2026-05-04","open":4045,"high":4300,"low":3910,"close":3960,"volume":67085,"rsi_14":97.19,"sma_20":795.85,"sma_60":666.57,"sma_120":910.71},{"date":"2026-05-06","open":3960,"high":4075,"low":3920,"close":3990,"volume":27134,"rsi_14":97.21,"sma_20":971.4,"sma_60":716.4,"sma_120":933.56},{"date":"2026-05-07","open":3990,"high":5180,"low":3930,"close":5180,"volume":356488,"rsi_14":97.88,"sma_20":1206.5,"sma_60":786.27,"sma_120":966.2},{"date":"2026-05-08","open":5360,"high":5530,"low":4375,"close":4525,"volume":211348,"rsi_14":86.45,"sma_20":1413.0,"sma_60":845.35,"sma_120":993.48},{"date":"2026-05-11","open":5000,"high":5000,"low":4270,"close":4700,"volume":206959,"rsi_14":48.27,"sma_20":4681.0,"sma_60":5584.33,"sma_120":3360.7},{"date":"2026-05-12","open":4525,"high":4930,"low":4520,"close":4715,"volume":87132,"rsi_14":48.54,"sma_20":4676.75,"sma_60":5488.25,"sma_120":3389.64},{"date":"2026-05-13","open":4720,"high":4945,"low":4330,"close":4705,"volume":49851,"rsi_14":48.37,"sma_20":4672.0,"sma_60":5388.7,"sma_120":3418.58},{"date":"2026-05-14","open":4705,"high":4875,"low":4495,"close":4680,"volume":24274,"rsi_14":47.96,"sma_20":4666.0,"sma_60":5295.33,"sma_120":3447.31},{"date":"2026-05-15","open":4720,"high":4720,"low":4340,"close":4340,"volume":22281,"rsi_14":42.99,"sma_20":4643.0,"sma_60":5192.82,"sma_120":3473.31},{"date":"2026-05-18","open":4295,"high":4455,"low":4000,"close":4185,"volume":17382,"rsi_14":41.05,"sma_20":4612.25,"sma_60":5083.68,"sma_120":3497.97},{"date":"2026-05-19","open":4185,"high":4250,"low":3775,"close":3895,"volume":16641,"rsi_14":37.85,"sma_20":4567.0,"sma_60":4969.17,"sma_120":3520.15},{"date":"2026-05-20","open":3895,"high":4060,"low":3760,"close":4060,"volume":30559,"rsi_14":40.49,"sma_20":4530.0,"sma_60":4857.95,"sma_120":3543.65},{"date":"2026-05-21","open":4030,"high":4455,"low":4020,"close":4140,"volume":36978,"rsi_14":41.69,"sma_20":4497.0,"sma_60":4755.77,"sma_120":3567.07},{"date":"2026-05-22","open":4345,"high":4385,"low":4050,"close":4230,"volume":34774,"rsi_14":52.48,"sma_20":4468.5,"sma_60":4706.27,"sma_120":3591.03},{"date":"2026-05-26","open":4230,"high":4600,"low":4190,"close":4265,"volume":25744,"rsi_14":54.69,"sma_20":4441.75,"sma_60":4693.32,"sma_120":3615.61},{"date":"2026-05-27","open":4265,"high":4330,"low":4125,"close":4285,"volume":40244,"rsi_14":54.55,"sma_20":4416.0,"sma_60":4683.27,"sma_120":3640.35},{"date":"2026-05-28","open":4285,"high":4305,"low":4060,"close":4090,"volume":56906,"rsi_14":25.78,"sma_20":4380.5,"sma_60":4676.77,"sma_120":3663.6},{"date":"2026-05-29","open":4090,"high":4400,"low":3970,"close":4090,"volume":20151,"rsi_14":36.36,"sma_20":4345.0,"sma_60":4672.65,"sma_120":3687.1},{"date":"2026-06-01","open":4090,"high":4110,"low":3705,"close":3980,"volume":33861,"rsi_14":26.47,"sma_20":4304.0,"sma_60":4673.3,"sma_120":3709.91},{"date":"2026-06-02","open":3710,"high":4200,"low":3710,"close":4100,"volume":8237,"rsi_14":31.19,"sma_20":4305.75,"sma_60":4664.77,"sma_120":3733.91},{"date":"2026-06-04","open":4100,"high":4100,"low":3815,"close":3965,"volume":3577,"rsi_14":28.98,"sma_20":4306.0,"sma_60":4659.85,"sma_120":3756.95},{"date":"2026-06-05","open":3970,"high":4000,"low":3700,"close":3940,"volume":9788,"rsi_14":28.98,"sma_20":4303.5,"sma_60":4647.37,"sma_120":3779.79},{"date":"2026-06-08","open":3665,"high":4000,"low":3520,"close":3790,"volume":8446,"rsi_14":32.48,"sma_20":4234.0,"sma_60":4637.15,"sma_120":3801.39},{"date":"2026-06-09","open":3790,"high":3790,"low":3555,"close":3655,"volume":5170,"rsi_14":32.9,"sma_20":4190.5,"sma_60":4622.12,"sma_120":3822.18},{"date":"2026-06-10","open":3655,"high":3900,"low":3545,"close":3670,"volume":14968,"rsi_14":41.18,"sma_20":4139.0,"sma_60":4606.23,"sma_120":3843.07},{"date":"2026-06-11","open":3585,"high":4090,"low":3485,"close":3675,"volume":13115,"rsi_14":32.74,"sma_20":4087.0,"sma_60":4593.0,"sma_120":3863.98},{"date":"2026-06-12","open":3675,"high":3675,"low":3390,"close":3505,"volume":26542,"rsi_14":23.65,"sma_20":4027.0,"sma_60":4578.03,"sma_120":3883.47},{"date":"2026-06-15","open":3520,"high":3520,"low":3225,"close":3245,"volume":35747,"rsi_14":14.18,"sma_20":3955.25,"sma_60":4558.37,"sma_120":3900.78},{"date":"2026-06-16","open":3245,"high":3325,"low":3025,"close":3200,"volume":38516,"rsi_14":11.55,"sma_20":3898.25,"sma_60":4535.57,"sma_120":3917.73},{"date":"2026-06-17","open":3190,"high":3235,"low":3025,"close":3200,"volume":11554,"rsi_14":2.56,"sma_20":3565.25,"sma_60":4371.17,"sma_120":4039.0},{"date":"2026-06-18","open":3200,"high":3225,"low":3015,"close":3090,"volume":14180,"rsi_14":10.94,"sma_20":3808.75,"sma_60":4488.32,"sma_120":3950.91},{"date":"2026-06-19","open":3090,"high":3330,"low":3040,"close":3155,"volume":34455,"rsi_14":15.24,"sma_20":3763.5,"sma_60":4470.08,"sma_120":3967.7},{"date":"2026-06-22","open":3150,"high":3150,"low":2270,"close":2315,"volume":267940,"rsi_14":9.88,"sma_20":3672.25,"sma_60":4435.47,"sma_120":3977.56},{"date":"2026-06-23","open":2305,"high":2450,"low":2215,"close":2445,"volume":30137,"rsi_14":10.31,"sma_20":3583.0,"sma_60":4404.67,"sma_120":3988.8},{"date":"2026-06-24","open":2510,"high":3175,"low":2275,"close":3175,"volume":61623,"rsi_14":35.26,"sma_20":3528.5,"sma_60":4375.57,"sma_120":4006.21},{"date":"2026-06-25","open":3800,"high":4125,"low":2850,"close":2850,"volume":289396,"rsi_14":31.71,"sma_20":3456.75,"sma_60":4335.0,"sma_120":4020.92},{"date":"2026-06-26","open":3395,"high":3395,"low":2500,"close":2505,"volume":112714,"rsi_14":29.76,"sma_20":3377.5,"sma_60":4262.27,"sma_120":4032.88},{"date":"2026-06-29","open":2500,"high":3255,"low":2500,"close":3180,"volume":84048,"rsi_14":43.61,"sma_20":3332.0,"sma_60":4217.85,"sma_120":4050.45},{"date":"2026-06-30","open":3035,"high":3250,"low":2810,"close":3050,"volume":52257,"rsi_14":41.91,"sma_20":3285.5,"sma_60":4165.93,"sma_120":4067.06},{"date":"2026-07-01","open":3055,"high":3095,"low":2840,"close":2990,"volume":17701,"rsi_14":41.18,"sma_20":3230.0,"sma_60":4124.22,"sma_120":4083.42},{"date":"2026-07-02","open":2985,"high":3235,"low":2930,"close":3185,"volume":28070,"rsi_14":45.91,"sma_20":3191.0,"sma_60":4080.8,"sma_120":4101.43},{"date":"2026-07-03","open":3160,"high":3205,"low":2640,"close":2750,"volume":34652,"rsi_14":43.94,"sma_20":3131.5,"sma_60":4038.75,"sma_120":4114.68},{"date":"2026-07-06","open":2750,"high":2795,"low":2500,"close":2750,"volume":11906,"rsi_14":44.43,"sma_20":3079.5,"sma_60":3996.88,"sma_120":4127.68},{"date":"2026-07-07","open":2750,"high":2970,"low":2720,"close":2870,"volume":6706,"rsi_14":46.03,"sma_20":3040.25,"sma_60":3972.25,"sma_120":4141.62},{"date":"2026-07-08","open":2900,"high":3060,"low":2685,"close":2800,"volume":11533,"rsi_14":46.48,"sma_20":2996.75,"sma_60":3938.92,"sma_120":4154.91},{"date":"2026-07-09","open":2850,"high":2850,"low":2710,"close":2740,"volume":7087,"rsi_14":44.96,"sma_20":2950.0,"sma_60":3904.58,"sma_120":4167.87},{"date":"2026-07-10","open":2675,"high":2800,"low":2660,"close":2740,"volume":4189,"rsi_14":56.49,"sma_20":2911.75,"sma_60":3870.25,"sma_120":4182.12},{"date":"2026-07-13","open":2670,"high":2785,"low":2590,"close":2640,"volume":4763,"rsi_14":53.0,"sma_20":2881.5,"sma_60":3834.25,"sma_120":4195.52},{"date":"2026-07-14","open":2620,"high":2620,"low":2555,"close":2575,"volume":10343,"rsi_14":38.37,"sma_20":2850.25,"sma_60":3797.17,"sma_120":4208.03},{"date":"2026-07-15","open":2560,"high":2595,"low":2450,"close":2520,"volume":8832,"rsi_14":42.86,"sma_20":2816.25,"sma_60":3759.17,"sma_120":4219.95},{"date":"2026-07-16","open":2525,"high":2830,"low":2520,"close":2745,"volume":7175,"rsi_14":55.48,"sma_20":2799.0,"sma_60":3724.92,"sma_120":4233.57},{"date":"2026-07-20","open":2890,"high":3160,"low":2690,"close":3045,"volume":6848,"rsi_14":46.28,"sma_20":2793.5,"sma_60":3695.67,"sma_120":4249.78},{"date":"2026-07-21","open":2945,"high":3045,"low":2710,"close":2865,"volume":10835,"rsi_14":45.04,"sma_20":2821.0,"sma_60":3663.42,"sma_120":4264.65},{"date":"2026-07-22","open":2845,"high":2970,"low":2765,"close":2845,"volume":8099,"rsi_14":46.03,"sma_20":2841.0,"sma_60":3630.83,"sma_120":4279.32},{"date":"2026-07-23","open":2825,"high":2995,"low":2825,"close":2995,"volume":3611,"rsi_14":44.66,"sma_20":2832.0,"sma_60":3600.75,"sma_120":4295.62},{"date":"2026-07-24","open":2985,"high":3030,"low":2780,"close":2930,"volume":6311,"rsi_14":56.38,"sma_20":2836.0,"sma_60":3569.58,"sma_120":4311.52},{"date":"2026-07-27","open":2900,"high":2915,"low":2680,"close":2740,"volume":10675,"rsi_14":49.69,"sma_20":2847.75,"sma_60":3535.25,"sma_120":4325.97},{"date":"2026-07-28","open":2735,"high":2945,"low":2735,"close":2800,"volume":8660,"rsi_14":47.73,"sma_20":2828.75,"sma_60":3501.92,"sma_120":4340.92},{"date":"2026-07-29","open":2795,"high":2895,"low":2520,"close":2610,"volume":16717,"rsi_14":44.28,"sma_20":2806.75,"sma_60":3465.42,"sma_120":4354.29},{"date":"2026-07-30","open":2550,"high":2690,"low":2550,"close":2620,"volume":8669,"rsi_14":46.27,"sma_20":2788.25,"sma_60":3441.33,"sma_120":4367.68},{"date":"2026-07-31","open":2630,"high":2830,"low":2550,"close":2780,"volume":6062,"rsi_14":51.13,"sma_20":2768.0,"sma_60":3421.67,"sma_120":4382.48},{"date":"2026-08-03","open":2820,"high":3030,"low":2760,"close":2900,"volume":9348,"rsi_14":57.26,"sma_20":2775.5,"sma_60":3403.5,"sma_120":4398.31},{"date":"2026-08-04","open":2920,"high":3060,"low":2900,"close":3060,"volume":9457,"rsi_14":62.86,"sma_20":2791.0,"sma_60":3368.17,"sma_120":4415.57},{"date":"2026-08-05","open":3035,"high":3150,"low":3035,"close":3110,"volume":34995,"rsi_14":65.69,"sma_20":2803.0,"sma_60":3344.58,"sma_120":4433.32},{"date":"2026-08-06","open":3110,"high":3120,"low":2940,"close":3075,"volume":13715,"rsi_14":59.76,"sma_20":2816.75,"sma_60":3317.5,"sma_120":4450.92},{"date":"2026-08-07","open":3090,"high":3315,"low":3045,"close":3120,"volume":30930,"rsi_14":52.61,"sma_20":2835.75,"sma_60":3290.92,"sma_120":4389.58},{"date":"2026-08-10","open":3125,"high":3400,"low":3050,"close":3290,"volume":45438,"rsi_14":64.91,"sma_20":2863.25,"sma_60":3267.33,"sma_120":4328.02},{"date":"2026-08-11","open":3290,"high":3435,"low":3175,"close":3230,"volume":7796,"rsi_14":63.14,"sma_20":2892.75,"sma_60":3243.17,"sma_120":4269.25},{"date":"2026-08-12","open":3230,"high":3350,"low":3085,"close":3180,"volume":9224,"rsi_14":56.78,"sma_20":2923.0,"sma_60":3223.83,"sma_120":4208.32},{"date":"2026-08-13","open":3210,"high":3230,"low":2970,"close":3000,"volume":11827,"rsi_14":52.36,"sma_20":2947.0,"sma_60":3204.08,"sma_120":4143.88},{"date":"2026-08-14","open":2970,"high":3030,"low":2880,"close":3000,"volume":8999,"rsi_14":60.08,"sma_20":2959.75,"sma_60":3189.17,"sma_120":4079.17},{"date":"2026-08-18","open":2970,"high":3050,"low":2800,"close":2800,"volume":7925,"rsi_14":50.0,"sma_20":2947.5,"sma_60":3168.17,"sma_120":4013.06},{"date":"2026-08-19","open":2800,"high":2805,"low":2600,"close":2740,"volume":4191,"rsi_14":55.0,"sma_20":2941.25,"sma_60":3144.83,"sma_120":3950.3},{"date":"2026-08-20","open":2670,"high":2750,"low":2630,"close":2750,"volume":6136,"rsi_14":55.0,"sma_20":2936.5,"sma_60":3120.17,"sma_120":3913.22},{"date":"2026-08-21","open":2750,"high":2755,"low":2680,"close":2740,"volume":6840,"rsi_14":48.26,"sma_20":2923.75,"sma_60":3094.75,"sma_120":3894.03},{"date":"2026-08-24","open":2740,"high":2940,"low":2650,"close":2700,"volume":12082,"rsi_14":40.65,"sma_20":2912.25,"sma_60":3068.33,"sma_120":3875.8},{"date":"2026-08-25","open":2700,"high":2715,"low":2635,"close":2670,"volume":6240,"rsi_14":29.26,"sma_20":2908.75,"sma_60":3044.67,"sma_120":3860.72},{"date":"2026-08-26","open":2670,"high":2680,"low":2550,"close":2550,"volume":7664,"rsi_14":22.28,"sma_20":2896.25,"sma_60":3019.0,"sma_120":3845.82},{"date":"2026-08-27","open":2625,"high":2875,"low":2600,"close":2650,"volume":12511,"rsi_14":30.23,"sma_20":2898.25,"sma_60":2996.83,"sma_120":3835.07},{"date":"2026-08-28","open":2680,"high":2995,"low":2675,"close":2915,"volume":26863,"rsi_14":42.08,"sma_20":2913.0,"sma_60":2977.08,"sma_120":3820.93},{"date":"2026-08-31","open":2900,"high":2900,"low":2555,"close":2580,"volume":33910,"rsi_14":25.68,"sma_20":2903.0,"sma_60":2954.0,"sma_120":3806.93},{"date":"2026-09-01","open":2580,"high":2740,"low":2580,"close":2685,"volume":9392,"rsi_14":31.89,"sma_20":2892.25,"sma_60":2933.08,"sma_120":3790.22},{"date":"2026-09-02","open":2685,"high":2720,"low":2600,"close":2600,"volume":10406,"rsi_14":31.17,"sma_20":2869.25,"sma_60":2913.25,"sma_120":3775.2},{"date":"2026-09-03","open":2600,"high":2840,"low":2570,"close":2625,"volume":8253,"rsi_14":36.46,"sma_20":2845.0,"sma_60":2896.08,"sma_120":3759.1},{"date":"2026-09-04","open":2625,"high":2640,"low":2595,"close":2635,"volume":6834,"rsi_14":36.92,"sma_20":2823.0,"sma_60":2878.83,"sma_120":3742.53},{"date":"2026-09-07","open":2640,"high":2780,"low":2640,"close":2685,"volume":5405,"rsi_14":45.38,"sma_20":2801.25,"sma_60":2862.33,"sma_120":3727.67},{"date":"2026-09-08","open":2685,"high":2715,"low":2675,"close":2690,"volume":7058,"rsi_14":47.9,"sma_20":2771.25,"sma_60":2848.75,"sma_120":3713.39},{"date":"2026-09-09","open":2620,"high":2795,"low":2620,"close":2690,"volume":14113,"rsi_14":47.46,"sma_20":2744.25,"sma_60":2839.5,"sma_120":3698.93},{"date":"2026-09-10","open":2690,"high":2730,"low":2685,"close":2695,"volume":3299,"rsi_14":48.09,"sma_20":2720.0,"sma_60":2831.08,"sma_120":3683.32},{"date":"2026-09-11","open":2670,"high":2680,"low":2650,"close":2680,"volume":2825,"rsi_14":49.13,"sma_20":2704.0,"sma_60":2822.42,"sma_120":3667.59},{"date":"2026-09-14","open":2670,"high":2670,"low":2550,"close":2660,"volume":9028,"rsi_14":49.56,"sma_20":2687.0,"sma_60":2815.25,"sma_120":3651.78},{"date":"2026-09-15","open":2660,"high":2660,"low":2505,"close":2585,"volume":9284,"rsi_14":51.6,"sma_20":2676.25,"sma_60":2805.75,"sma_120":3637.92},{"date":"2026-09-16","open":2640,"high":2690,"low":2500,"close":2565,"volume":15294,"rsi_14":45.81,"sma_20":2667.5,"sma_60":2809.92,"sma_120":3622.69},{"date":"2026-09-17","open":2565,"high":2600,"low":2355,"close":2445,"volume":29732,"rsi_14":22.99,"sma_20":2652.25,"sma_60":2809.92,"sma_120":3607.29},{"date":"2026-09-18","open":2450,"high":3175,"low":2450,"close":3175,"volume":229965,"rsi_14":73.52,"sma_20":2674.0,"sma_60":2809.92,"sma_120":3592.74},{"date":"2026-09-21","open":3175,"high":3350,"low":2575,"close":2950,"volume":343498,"rsi_14":59.57,"sma_20":2686.5,"sma_60":2811.58,"sma_120":3573.29},{"date":"2026-09-22","open":3035,"high":3540,"low":3035,"close":3350,"volume":280453,"rsi_14":72.06,"sma_20":2720.5,"sma_60":2825.67,"sma_120":3543.97},{"date":"2026-09-23","open":3285,"high":3290,"low":2670,"close":2700,"volume":165306,"rsi_14":51.61,"sma_20":2728.0,"sma_60":2817.67,"sma_120":3517.76},{"date":"2026-09-28","open":2710,"high":2950,"low":2645,"close":2885,"volume":57058,"rsi_14":55.0,"sma_20":2739.75,"sma_60":2814.92,"sma_120":3490.43},{"date":"2026-09-29","open":2885,"high":3065,"low":2720,"close":2895,"volume":27095,"rsi_14":54.27,"sma_20":2738.75,"sma_60":2813.33,"sma_120":3468.78},{"date":"2026-09-30","open":2950,"high":3050,"low":2810,"close":2905,"volume":46896,"rsi_14":54.36,"sma_20":2755.0,"sma_60":2808.67,"sma_120":3444.73},{"date":"2026-10-01","open":2915,"high":3295,"low":2835,"close":2940,"volume":96382,"rsi_14":55.0,"sma_20":2767.75,"sma_60":2811.83,"sma_120":3425.29},{"date":"2026-10-02","open":2960,"high":2970,"low":2870,"close":2890,"volume":6331,"rsi_14":53.83,"sma_20":2782.25,"sma_60":2814.17,"sma_120":3405.53},{"date":"2026-10-06","open":2865,"high":2885,"low":2835,"close":2840,"volume":4203,"rsi_14":53.1,"sma_20":2793.0,"sma_60":2813.67,"sma_120":3392.96},{"date":"2026-10-07","open":2840,"high":3000,"low":2805,"close":2930,"volume":13749,"rsi_14":55.09,"sma_20":2807.75,"sma_60":2815.83,"sma_120":3377.38},{"date":"2026-10-08","open":2915,"high":3015,"low":2895,"close":2975,"volume":10466,"rsi_14":57.44,"sma_20":2822.25,"sma_60":2819.75,"sma_120":3362.17},{"date":"2026-10-12","open":2975,"high":3240,"low":2965,"close":3060,"volume":25416,"rsi_14":59.22,"sma_20":2840.75,"sma_60":2825.08,"sma_120":3347.67},{"date":"2026-10-13","open":3010,"high":3200,"low":2970,"close":3010,"volume":33515,"rsi_14":60.8,"sma_20":2856.75,"sma_60":2831.25,"sma_120":3332.75},{"date":"2026-10-14","open":2960,"high":3125,"low":2905,"close":2955,"volume":8040,"rsi_14":44.33,"sma_20":2869.75,"sma_60":2837.58,"sma_120":3317.38},{"date":"2026-10-15","open":2950,"high":3010,"low":2860,"close":2940,"volume":6729,"rsi_14":49.71,"sma_20":2882.75,"sma_60":2844.58,"sma_120":3301.88},{"date":"2026-10-16","open":2910,"high":3030,"low":2800,"close":2990,"volume":10552,"rsi_14":36.96,"sma_20":2899.25,"sma_60":2848.67,"sma_120":3286.79},{"date":"2026-10-19","open":3020,"high":3020,"low":2965,"close":2985,"volume":9075,"rsi_14":69.39,"sma_20":2919.25,"sma_60":2847.67,"sma_120":3271.67},{"date":"2026-10-20","open":3100,"high":3100,"low":2895,"close":2915,"volume":8588,"rsi_14":52.42,"sma_20":2936.75,"sma_60":2848.5,"sma_120":3255.96},{"date":"2026-10-21","open":2915,"high":2945,"low":2860,"close":2910,"volume":1593,"rsi_14":51.22,"sma_20":2960.0,"sma_60":2849.58,"sma_120":3240.21},{"date":"2026-10-22","open":2905,"high":2985,"low":2905,"close":2945,"volume":1716,"rsi_14":53.12,"sma_20":2948.5,"sma_60":2848.75,"sma_120":3224.75},{"date":"2026-10-23","open":2867,"high":3115,"low":2848,"close":3025,"volume":15367,"rsi_14":56.2,"sma_20":2952.25,"sma_60":2850.33,"sma_120":3209.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":1374.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.16,"ttm_eps":null,"close":1816.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.16,"ttm_eps":null,"close":1598.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.14,"ttm_eps":null,"close":1399.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.14,"ttm_eps":null,"close":1373.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.15,"ttm_eps":null,"close":1447.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.12,"ttm_eps":null,"close":1057.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.57,"ttm_eps":null,"close":5310.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":3050.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"엔에스이엔엠","phase":"above-fold","symbol_resolved":true}