{"status":"ok","report":{"price_analysis":{"current":1960.0,"change_1d":-1.2,"change_7d":-1.0,"change_30d":-1.0,"high_30d":2120.0,"low_30d":1730.0,"position_in_range":59.0,"support":1769.0,"resistance":2081.0},"summary":"넥스트아이(137940)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 191.97억. 현재가 1,960원, 전일 대비 -1.2%, 30일 -1.0%. ROE 1.6%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 9.12만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.6%입니다. 시가총액 191.97억. 매출 2172.89억, 영업이익 -324.74억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.39,"roe":1.59,"eps":-4310.42,"revenue":217289117133.0,"operating_income":-32474084556.0,"net_income":-36877050173.0,"market_cap":19196969120,"profit_margin":-16.97,"roa":0.8,"operating_margin":-14.95,"gross_margin":91.42,"debt_ratio":0.9781632267220917,"total_assets":97472258472.0,"total_equity":49274123164.0,"total_debt":48198135308.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 63.5로 강세 구간입니다. MACD(10.95)가 시그널선(-7.61)을 상회합니다(골든크로스). SMA20 1890, SMA60 1959 — 혼조세입니다. 볼린저밴드 1750~2030 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 64","rsi_14":63.51351351351351,"macd":10.946437985166313,"macd_signal":-7.612621619102374,"sma_20":1890.15,"sma_60":1959.1166666666666,"bb_upper":2030.3174355904396,"bb_lower":1749.9825644095606,"atr_14":151.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9.12만, 기관 순매수 0.00. 30일 누적: 외국인 1.32만, 기관 -473.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":91179.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2168.0,"institution_net":0.0,"retail_net":2168.0},{"date":"2026-10-22","foreign_net":35115.0,"institution_net":0.0,"retail_net":-35115.0},{"date":"2026-10-21","foreign_net":60092.0,"institution_net":0.0,"retail_net":-60092.0},{"date":"2026-10-20","foreign_net":-662.0,"institution_net":0.0,"retail_net":662.0},{"date":"2026-10-19","foreign_net":-1198.0,"institution_net":0.0,"retail_net":1198.0},{"date":"2026-10-16","foreign_net":24620.0,"institution_net":0.0,"retail_net":-24620.0},{"date":"2026-10-15","foreign_net":-1406.0,"institution_net":0.0,"retail_net":1406.0},{"date":"2026-10-14","foreign_net":-11633.0,"institution_net":0.0,"retail_net":11633.0},{"date":"2026-10-13","foreign_net":3033.0,"institution_net":0.0,"retail_net":-3033.0},{"date":"2026-10-12","foreign_net":-9572.0,"institution_net":0.0,"retail_net":9572.0},{"date":"2026-10-08","foreign_net":-8947.0,"institution_net":0.0,"retail_net":8947.0},{"date":"2026-10-07","foreign_net":-19888.0,"institution_net":0.0,"retail_net":19888.0},{"date":"2026-10-06","foreign_net":-18689.0,"institution_net":0.0,"retail_net":18689.0},{"date":"2026-10-02","foreign_net":9210.0,"institution_net":0.0,"retail_net":-9210.0},{"date":"2026-10-01","foreign_net":-1232.0,"institution_net":0.0,"retail_net":1232.0},{"date":"2026-09-30","foreign_net":-4547.0,"institution_net":0.0,"retail_net":4547.0},{"date":"2026-09-29","foreign_net":-4021.0,"institution_net":0.0,"retail_net":4021.0},{"date":"2026-09-28","foreign_net":-1093.0,"institution_net":0.0,"retail_net":1093.0},{"date":"2026-09-23","foreign_net":-4723.0,"institution_net":0.0,"retail_net":4723.0},{"date":"2026-09-22","foreign_net":-4602.0,"institution_net":0.0,"retail_net":4602.0},{"date":"2026-09-21","foreign_net":-6338.0,"institution_net":0.0,"retail_net":6338.0},{"date":"2026-09-18","foreign_net":-7210.0,"institution_net":0.0,"retail_net":7210.0},{"date":"2026-09-17","foreign_net":3031.0,"institution_net":0.0,"retail_net":-3031.0},{"date":"2026-09-16","foreign_net":-316.0,"institution_net":0.0,"retail_net":316.0},{"date":"2026-09-15","foreign_net":-215.0,"institution_net":0.0,"retail_net":215.0},{"date":"2026-09-14","foreign_net":-2068.0,"institution_net":0.0,"retail_net":2068.0},{"date":"2026-09-11","foreign_net":1365.0,"institution_net":0.0,"retail_net":-1365.0},{"date":"2026-09-10","foreign_net":-1918.0,"institution_net":0.0,"retail_net":1918.0},{"date":"2026-09-09","foreign_net":-2385.0,"institution_net":0.0,"retail_net":2385.0},{"date":"2026-09-08","foreign_net":-8395.0,"institution_net":-473.0,"retail_net":8868.0}],"periods":{"d1":{"foreign_net":-2168.0,"institution_net":0,"retail_net":2168.0},"d3":{"foreign_net":93039.0,"institution_net":0,"retail_net":-93039.0},"d7":{"foreign_net":114393.0,"institution_net":0,"retail_net":-114393.0},"d14":{"foreign_net":57907.0,"institution_net":0,"retail_net":-57907.0},"d30":{"foreign_net":13240.0,"institution_net":-473.0,"retail_net":-12767.0}}},"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 -4,310, PBR 0.39x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -4,310원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +20.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.5,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":-110.2,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-14.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-16.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 64","metrics":[{"name":"RSI (14)","value":63.5,"unit":"","percentile":64,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":48,"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":41,"summary":"유동비율 1.2x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.21,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.58,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-100.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4,310, PBR 0.39x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +20.5%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"C","reason":"RSI 64"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-33.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.98,"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":91.42,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-14.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-16.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.39,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.62,"pbr_5y_low":0.04,"pbr_5y_avg":0.17,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.07,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.04},{"quarter":"2024-Q3","per":null,"pbr":0.07},{"quarter":"2024-Q4","per":null,"pbr":0.07},{"quarter":"2025-Q1","per":null,"pbr":0.05},{"quarter":"2025-Q2","per":null,"pbr":0.05},{"quarter":"2025-Q3","per":null,"pbr":0.06},{"quarter":"2025-Q4","per":null,"pbr":0.09},{"quarter":"2026-Q1","per":null,"pbr":0.62},{"quarter":"2026-Q2","per":null,"pbr":0.45},{"quarter":"현재","per":null,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"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":"0.4배"},{"label":"ROE","value":"1.6%"}],"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":"2026-10-23T22:47:58.241600+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"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01588580988838152,"dividend_yield":null,"eps":101.0,"revenue":65245517197.0,"operating_income":-361669914.0,"net_income":782759353.0,"market_cap":null,"profit_margin":0.011997136150159775,"operating_margin":-0.005543214760762593,"roa":0.008030585986933465,"gross_margin":0.9141775315521988,"total_equity":49274123164.0,"total_assets":97472258472.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.51,"roe":0.16324626371554235,"dividend_yield":null,"eps":912.05,"revenue":54152352196.0,"operating_income":3558935144.0,"net_income":7786108005.0,"market_cap":22500000000.0,"profit_margin":0.14378152913503775,"operating_margin":0.06572078588790983,"roa":0.07297420402151278,"gross_margin":0.9207419624457784,"total_equity":47695474480.0,"total_assets":106696717140.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.6354501788609391,"dividend_yield":null,"eps":-2968.4,"revenue":53765969730.0,"operating_income":-17568819401.0,"net_income":-25340949129.0,"market_cap":null,"profit_margin":-0.4713194843551834,"operating_margin":-0.3267646708359667,"roa":-0.26573217140368377,"gross_margin":0.845764676399523,"total_equity":39878734749.0,"total_assets":95362744357.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.31475728981756923,"dividend_yield":null,"eps":-2355.07,"revenue":44125278010.0,"operating_income":-18102530385.0,"net_income":-20104968402.0,"market_cap":null,"profit_margin":-0.4556338069404041,"operating_margin":-0.4102530613154997,"roa":-0.19304914148796234,"gross_margin":0.7270725848283442,"total_equity":63874512370.0,"total_assets":104144303606.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.027941579164916915,"dividend_yield":null,"eps":272.26,"revenue":16405413876.0,"operating_income":1866470366.0,"net_income":2324290482.0,"market_cap":null,"profit_margin":0.1416782593580451,"operating_margin":0.11377161101254012,"roa":0.019688205139820926,"gross_margin":0.6770046716253902,"total_equity":83183934175.0,"total_assets":118054970755.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02148065244870342,"dividend_yield":null,"eps":210.56,"revenue":5766636985.0,"operating_income":-1775731683.0,"net_income":1797534184.0,"market_cap":null,"profit_margin":0.3117127345930897,"operating_margin":-0.30793193461266577,"roa":0.015438413107170906,"gross_margin":0.6522211337012053,"total_equity":83681544976.0,"total_assets":116432574483.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.003127764386913076,"dividend_yield":null,"eps":29.13,"revenue":12375044761.0,"operating_income":1879305066.0,"net_income":248679452.0,"market_cap":null,"profit_margin":0.020095236567039678,"operating_margin":0.15186248634208072,"roa":0.002167998520006359,"gross_margin":0.6631800911835102,"total_equity":79507092363.0,"total_assets":114704622584.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0710694671161712,"dividend_yield":null,"eps":-560.88,"revenue":2423025176.0,"operating_income":-6147583044.0,"net_income":-5493432250.0,"market_cap":null,"profit_margin":-2.2671791875760516,"operating_margin":-2.5371519474463766,"roa":-0.04309336297025085,"gross_margin":null,"total_equity":77296657382.0,"total_assets":127477455259.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0035010564291934583,"dividend_yield":null,"eps":-34.35,"revenue":30067446395.0,"operating_income":1507145215.0,"net_income":-293257828.0,"market_cap":null,"profit_margin":-0.009753333360852575,"operating_margin":0.05012548106681342,"roa":-0.002177662983725432,"gross_margin":0.48645290610486513,"total_equity":83762668192.0,"total_assets":134666305205.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.016338290972704013,"dividend_yield":null,"eps":-160.05,"revenue":7169242111.0,"operating_income":-2716989205.0,"net_income":-1366353732.0,"market_cap":null,"profit_margin":-0.1905855194796057,"operating_margin":-0.37897858140838003,"roa":-0.012372290711210545,"gross_margin":0.026885930202336837,"total_equity":83628926323.0,"total_assets":110436600941.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.12546525115250237,"dividend_yield":null,"eps":-1228.68,"revenue":3777005854.0,"operating_income":-3279538827.0,"net_income":-10489140742.0,"market_cap":null,"profit_margin":-2.777104708718304,"operating_margin":-0.8682906391386281,"roa":-0.09459346939179214,"gross_margin":-0.1596052199287907,"total_equity":83601958675.0,"total_assets":110886521125.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.037941728568887265,"dividend_yield":null,"eps":-48.0,"revenue":5840219040.0,"operating_income":-2825533396.0,"net_income":-3592587552.0,"market_cap":null,"profit_margin":-0.6151460291804398,"operating_margin":-0.48380606560263534,"roa":-0.028984155422977526,"gross_margin":0.24419727860070126,"total_equity":94686976253.0,"total_assets":123950051315.0}],"current_price":1960.0,"change_pct":-1.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5290.0},{"date":"2016-10-25","close":5240.0},{"date":"2016-10-26","close":5090.0},{"date":"2016-10-27","close":5020.0},{"date":"2016-10-28","close":4570.0},{"date":"2016-10-31","close":4610.0},{"date":"2016-11-01","close":4690.0},{"date":"2016-11-02","close":4760.0},{"date":"2016-11-03","close":4950.0},{"date":"2016-11-04","close":4970.0},{"date":"2016-11-07","close":5000.0},{"date":"2016-11-08","close":5010.0},{"date":"2016-11-09","close":4630.0},{"date":"2016-11-10","close":4850.0},{"date":"2016-11-11","close":4850.0},{"date":"2016-11-14","close":4760.0},{"date":"2016-11-15","close":4760.0},{"date":"2016-11-16","close":4760.0},{"date":"2016-11-17","close":4760.0},{"date":"2016-11-18","close":4670.0},{"date":"2016-11-21","close":4600.0},{"date":"2016-11-22","close":4510.0},{"date":"2016-11-23","close":4240.0},{"date":"2016-11-24","close":4190.0},{"date":"2016-11-25","close":4300.0},{"date":"2016-11-28","close":4190.0},{"date":"2016-11-29","close":4200.0},{"date":"2016-11-30","close":4210.0},{"date":"2016-12-01","close":4190.0},{"date":"2016-12-02","close":3950.0},{"date":"2016-12-05","close":3720.0},{"date":"2016-12-06","close":3660.0},{"date":"2016-12-07","close":3550.0},{"date":"2016-12-08","close":3690.0},{"date":"2016-12-09","close":4060.0},{"date":"2016-12-12","close":3810.0},{"date":"2016-12-13","close":3780.0},{"date":"2016-12-14","close":3650.0},{"date":"2016-12-15","close":3640.0},{"date":"2016-12-16","close":3610.0},{"date":"2016-12-19","close":3610.0},{"date":"2016-12-20","close":3580.0},{"date":"2016-12-21","close":3550.0},{"date":"2016-12-22","close":3570.0},{"date":"2016-12-23","close":3620.0},{"date":"2016-12-26","close":3600.0},{"date":"2016-12-27","close":3620.0},{"date":"2016-12-28","close":3850.0},{"date":"2016-12-29","close":3790.0},{"date":"2017-01-02","close":4240.0},{"date":"2017-01-03","close":4100.0},{"date":"2017-01-04","close":4060.0},{"date":"2017-01-05","close":4090.0},{"date":"2017-01-06","close":4080.0},{"date":"2017-01-09","close":3980.0},{"date":"2017-01-10","close":4000.0},{"date":"2017-01-11","close":3990.0},{"date":"2017-01-12","close":3960.0},{"date":"2017-01-13","close":3980.0},{"date":"2017-01-16","close":3930.0},{"date":"2017-01-17","close":3930.0},{"date":"2017-01-18","close":3910.0},{"date":"2017-01-19","close":3830.0},{"date":"2017-01-20","close":3830.0},{"date":"2017-01-23","close":3780.0},{"date":"2017-01-24","close":3780.0},{"date":"2017-01-25","close":3740.0},{"date":"2017-01-26","close":3720.0},{"date":"2017-01-31","close":3720.0},{"date":"2017-02-01","close":3670.0},{"date":"2017-02-02","close":3650.0},{"date":"2017-02-03","close":3740.0},{"date":"2017-02-06","close":3840.0},{"date":"2017-02-07","close":3850.0},{"date":"2017-02-08","close":3860.0},{"date":"2017-02-09","close":3860.0},{"date":"2017-02-10","close":4010.0},{"date":"2017-02-13","close":4080.0},{"date":"2017-02-14","close":4070.0},{"date":"2017-02-15","close":4040.0},{"date":"2017-02-16","close":4010.0},{"date":"2017-02-17","close":3980.0},{"date":"2017-02-20","close":3950.0},{"date":"2017-02-21","close":3950.0},{"date":"2017-02-22","close":3960.0},{"date":"2017-02-23","close":4000.0},{"date":"2017-02-24","close":4100.0},{"date":"2017-02-27","close":4240.0},{"date":"2017-02-28","close":4340.0},{"date":"2017-03-02","close":4400.0},{"date":"2017-03-03","close":4410.0},{"date":"2017-03-06","close":4600.0},{"date":"2017-03-07","close":4570.0},{"date":"2017-03-08","close":4600.0},{"date":"2017-03-09","close":4720.0},{"date":"2017-03-10","close":4710.0},{"date":"2017-03-13","close":4700.0},{"date":"2017-03-14","close":4680.0},{"date":"2017-03-15","close":4440.0},{"date":"2017-03-16","close":4400.0},{"date":"2017-03-17","close":4200.0},{"date":"2017-03-20","close":4310.0},{"date":"2017-03-21","close":4350.0},{"date":"2017-03-22","close":4350.0},{"date":"2017-03-23","close":4260.0},{"date":"2017-03-24","close":4220.0},{"date":"2017-03-27","close":4220.0},{"date":"2017-03-28","close":4190.0},{"date":"2017-03-29","close":4210.0},{"date":"2017-03-30","close":4190.0},{"date":"2017-03-31","close":4230.0},{"date":"2017-04-03","close":4250.0},{"date":"2017-04-04","close":4270.0},{"date":"2017-04-05","close":4380.0},{"date":"2017-04-06","close":4360.0},{"date":"2017-04-07","close":4350.0},{"date":"2017-04-10","close":4240.0},{"date":"2017-04-11","close":4270.0},{"date":"2017-04-12","close":4260.0},{"date":"2017-04-13","close":4250.0},{"date":"2017-04-14","close":4270.0},{"date":"2017-04-17","close":4270.0},{"date":"2017-04-18","close":4270.0},{"date":"2017-04-19","close":4240.0},{"date":"2017-04-20","close":4190.0},{"date":"2017-04-21","close":4130.0},{"date":"2017-04-24","close":4110.0},{"date":"2017-04-25","close":4140.0},{"date":"2017-04-26","close":4180.0},{"date":"2017-04-27","close":4130.0},{"date":"2017-04-28","close":4130.0},{"date":"2017-05-02","close":4050.0},{"date":"2017-05-04","close":4050.0},{"date":"2017-05-08","close":4040.0},{"date":"2017-05-10","close":4030.0},{"date":"2017-05-11","close":3980.0},{"date":"2017-05-12","close":3980.0},{"date":"2017-05-15","close":3810.0},{"date":"2017-05-16","close":3840.0},{"date":"2017-05-17","close":3850.0},{"date":"2017-05-18","close":3900.0},{"date":"2017-05-19","close":3920.0},{"date":"2017-05-22","close":3890.0},{"date":"2017-05-23","close":3760.0},{"date":"2017-05-24","close":3850.0},{"date":"2017-05-25","close":3800.0},{"date":"2017-05-26","close":3820.0},{"date":"2017-05-29","close":3900.0},{"date":"2017-05-30","close":3880.0},{"date":"2017-05-31","close":3820.0},{"date":"2017-06-01","close":3820.0},{"date":"2017-06-02","close":3770.0},{"date":"2017-06-05","close":3680.0},{"date":"2017-06-07","close":3710.0},{"date":"2017-06-08","close":3680.0},{"date":"2017-06-09","close":3680.0},{"date":"2017-06-12","close":3670.0},{"date":"2017-06-13","close":3670.0},{"date":"2017-06-14","close":3620.0},{"date":"2017-06-15","close":3640.0},{"date":"2017-06-16","close":3640.0},{"date":"2017-06-19","close":3650.0},{"date":"2017-06-20","close":3610.0},{"date":"2017-06-21","close":3560.0},{"date":"2017-06-22","close":3480.0},{"date":"2017-06-23","close":3530.0},{"date":"2017-06-26","close":3380.0},{"date":"2017-06-27","close":3380.0},{"date":"2017-06-28","close":3400.0},{"date":"2017-06-29","close":3450.0},{"date":"2017-06-30","close":3470.0},{"date":"2017-07-03","close":3490.0},{"date":"2017-07-04","close":3470.0},{"date":"2017-07-05","close":3430.0},{"date":"2017-07-06","close":3400.0},{"date":"2017-07-07","close":3400.0},{"date":"2017-07-10","close":3390.0},{"date":"2017-07-11","close":3430.0},{"date":"2017-07-12","close":3840.0},{"date":"2017-07-13","close":4000.0},{"date":"2017-07-14","close":3830.0},{"date":"2017-07-17","close":3930.0},{"date":"2017-07-18","close":3590.0},{"date":"2017-07-19","close":3640.0},{"date":"2017-07-20","close":3560.0},{"date":"2017-07-21","close":3750.0},{"date":"2017-07-24","close":3980.0},{"date":"2017-07-25","close":3970.0},{"date":"2017-07-26","close":4120.0},{"date":"2017-07-27","close":4110.0},{"date":"2017-07-28","close":4140.0},{"date":"2017-07-31","close":3900.0},{"date":"2017-08-01","close":3880.0},{"date":"2017-08-02","close":4010.0},{"date":"2017-08-03","close":4060.0},{"date":"2017-08-04","close":4050.0},{"date":"2017-08-07","close":4100.0},{"date":"2017-08-08","close":4230.0},{"date":"2017-08-09","close":4220.0},{"date":"2017-08-10","close":4210.0},{"date":"2017-08-11","close":4270.0},{"date":"2017-08-14","close":4100.0},{"date":"2017-08-16","close":3980.0},{"date":"2017-08-17","close":3930.0},{"date":"2017-08-18","close":3880.0},{"date":"2017-08-21","close":3860.0},{"date":"2017-08-22","close":3910.0},{"date":"2017-08-23","close":3910.0},{"date":"2017-08-24","close":3840.0},{"date":"2017-08-25","close":3840.0},{"date":"2017-08-28","close":3780.0},{"date":"2017-08-29","close":3780.0},{"date":"2017-08-30","close":3780.0},{"date":"2017-08-31","close":3780.0},{"date":"2017-09-01","close":3790.0},{"date":"2017-09-04","close":3750.0},{"date":"2017-09-05","close":3940.0},{"date":"2017-09-06","close":3890.0},{"date":"2017-09-07","close":3890.0},{"date":"2017-09-08","close":3850.0},{"date":"2017-09-11","close":3810.0},{"date":"2017-09-12","close":3810.0},{"date":"2017-09-13","close":3780.0},{"date":"2017-09-14","close":3770.0},{"date":"2017-09-15","close":3710.0},{"date":"2017-09-18","close":3790.0},{"date":"2017-09-19","close":3770.0},{"date":"2017-09-20","close":3770.0},{"date":"2017-09-21","close":3720.0},{"date":"2017-09-22","close":3690.0},{"date":"2017-09-25","close":3640.0},{"date":"2017-09-26","close":3610.0},{"date":"2017-09-27","close":3720.0},{"date":"2017-09-28","close":3720.0},{"date":"2017-09-29","close":3670.0},{"date":"2017-10-10","close":3600.0},{"date":"2017-10-11","close":3520.0},{"date":"2017-10-12","close":3510.0},{"date":"2017-10-13","close":3360.0},{"date":"2017-10-16","close":3390.0},{"date":"2017-10-17","close":3390.0},{"date":"2017-10-18","close":3390.0},{"date":"2017-10-19","close":3390.0},{"date":"2017-10-20","close":3470.0},{"date":"2017-10-23","close":3350.0},{"date":"2017-10-24","close":3530.0},{"date":"2017-10-25","close":3610.0},{"date":"2017-10-26","close":3690.0},{"date":"2017-10-27","close":3690.0},{"date":"2017-10-30","close":3690.0},{"date":"2017-10-31","close":3690.0},{"date":"2017-11-01","close":3690.0},{"date":"2017-11-02","close":3690.0},{"date":"2017-11-03","close":3690.0},{"date":"2017-11-06","close":3690.0},{"date":"2017-11-07","close":3690.0},{"date":"2017-11-08","close":3690.0},{"date":"2017-11-09","close":3690.0},{"date":"2017-11-10","close":3690.0},{"date":"2017-11-13","close":3690.0},{"date":"2017-11-14","close":3690.0},{"date":"2017-11-15","close":3910.0},{"date":"2017-11-16","close":3825.0},{"date":"2017-11-17","close":3855.0},{"date":"2017-11-20","close":3910.0},{"date":"2017-11-21","close":4045.0},{"date":"2017-11-22","close":3905.0},{"date":"2017-11-23","close":3820.0},{"date":"2017-11-24","close":3670.0},{"date":"2017-11-27","close":3535.0},{"date":"2017-11-28","close":3450.0},{"date":"2017-11-29","close":3300.0},{"date":"2017-11-30","close":3305.0},{"date":"2017-12-01","close":3285.0},{"date":"2017-12-04","close":3355.0},{"date":"2017-12-05","close":3370.0},{"date":"2017-12-06","close":3410.0},{"date":"2017-12-07","close":3420.0},{"date":"2017-12-08","close":3375.0},{"date":"2017-12-11","close":3495.0},{"date":"2017-12-12","close":3460.0},{"date":"2017-12-13","close":3590.0},{"date":"2017-12-14","close":3760.0},{"date":"2017-12-15","close":3600.0},{"date":"2017-12-18","close":3440.0},{"date":"2017-12-19","close":3315.0},{"date":"2017-12-20","close":3310.0},{"date":"2017-12-21","close":3335.0},{"date":"2017-12-22","close":3190.0},{"date":"2017-12-26","close":3165.0},{"date":"2017-12-27","close":3130.0},{"date":"2017-12-28","close":3320.0},{"date":"2018-01-02","close":3290.0},{"date":"2018-01-03","close":3330.0},{"date":"2018-01-04","close":3330.0},{"date":"2018-01-05","close":3360.0},{"date":"2018-01-08","close":3375.0},{"date":"2018-01-09","close":3330.0},{"date":"2018-01-10","close":3290.0},{"date":"2018-01-11","close":3170.0},{"date":"2018-01-12","close":3180.0},{"date":"2018-01-15","close":3105.0},{"date":"2018-01-16","close":3115.0},{"date":"2018-01-17","close":3075.0},{"date":"2018-01-18","close":3010.0},{"date":"2018-01-19","close":3100.0},{"date":"2018-01-22","close":3030.0},{"date":"2018-01-23","close":3025.0},{"date":"2018-01-24","close":3040.0},{"date":"2018-01-25","close":3130.0},{"date":"2018-01-26","close":3080.0},{"date":"2018-01-29","close":3080.0},{"date":"2018-01-30","close":3075.0},{"date":"2018-01-31","close":3035.0},{"date":"2018-02-01","close":2995.0},{"date":"2018-02-02","close":2940.0},{"date":"2018-02-05","close":2810.0},{"date":"2018-02-06","close":2700.0},{"date":"2018-02-07","close":2660.0},{"date":"2018-02-08","close":2700.0},{"date":"2018-02-09","close":2660.0},{"date":"2018-02-12","close":2635.0},{"date":"2018-02-13","close":2660.0},{"date":"2018-02-14","close":2725.0},{"date":"2018-02-19","close":2640.0},{"date":"2018-02-20","close":2620.0},{"date":"2018-02-21","close":2655.0},{"date":"2018-02-22","close":2705.0},{"date":"2018-02-23","close":2715.0},{"date":"2018-02-26","close":2700.0},{"date":"2018-02-27","close":2695.0},{"date":"2018-02-28","close":2670.0},{"date":"2018-03-02","close":2700.0},{"date":"2018-03-05","close":2655.0},{"date":"2018-03-06","close":2840.0},{"date":"2018-03-07","close":2895.0},{"date":"2018-03-08","close":3070.0},{"date":"2018-03-09","close":3075.0},{"date":"2018-03-12","close":3135.0},{"date":"2018-03-13","close":3090.0},{"date":"2018-03-14","close":3160.0},{"date":"2018-03-15","close":3325.0},{"date":"2018-03-16","close":3330.0},{"date":"2018-03-19","close":3240.0},{"date":"2018-03-20","close":3125.0},{"date":"2018-03-21","close":3025.0},{"date":"2018-03-22","close":2915.0},{"date":"2018-03-23","close":2760.0},{"date":"2018-03-26","close":2740.0},{"date":"2018-03-27","close":2810.0},{"date":"2018-03-28","close":2740.0},{"date":"2018-03-29","close":2685.0},{"date":"2018-03-30","close":2715.0},{"date":"2018-04-02","close":3130.0},{"date":"2018-04-03","close":3040.0},{"date":"2018-04-04","close":3020.0},{"date":"2018-04-05","close":3065.0},{"date":"2018-04-06","close":3030.0},{"date":"2018-04-09","close":2955.0},{"date":"2018-04-10","close":3010.0},{"date":"2018-04-11","close":3590.0},{"date":"2018-04-12","close":3680.0},{"date":"2018-04-13","close":3840.0},{"date":"2018-04-16","close":3985.0},{"date":"2018-04-17","close":3990.0},{"date":"2018-04-18","close":3920.0},{"date":"2018-04-19","close":3635.0},{"date":"2018-04-20","close":3705.0},{"date":"2018-04-23","close":3660.0},{"date":"2018-04-24","close":3770.0},{"date":"2018-04-25","close":3785.0},{"date":"2018-04-26","close":3810.0},{"date":"2018-04-27","close":3825.0},{"date":"2018-04-30","close":3960.0},{"date":"2018-05-02","close":3920.0},{"date":"2018-05-03","close":3805.0},{"date":"2018-05-04","close":3605.0},{"date":"2018-05-08","close":3310.0},{"date":"2018-05-09","close":3265.0},{"date":"2018-05-10","close":3200.0},{"date":"2018-05-11","close":3270.0},{"date":"2018-05-14","close":3035.0},{"date":"2018-05-15","close":3070.0},{"date":"2018-05-16","close":2935.0},{"date":"2018-05-17","close":2930.0},{"date":"2018-05-18","close":2940.0},{"date":"2018-05-21","close":2975.0},{"date":"2018-05-23","close":2960.0},{"date":"2018-05-24","close":2730.0},{"date":"2018-05-25","close":2630.0},{"date":"2018-05-28","close":2650.0},{"date":"2018-05-29","close":2620.0},{"date":"2018-05-30","close":2610.0},{"date":"2018-05-31","close":2560.0},{"date":"2018-06-01","close":2690.0},{"date":"2018-06-04","close":2675.0},{"date":"2018-06-05","close":2690.0},{"date":"2018-06-07","close":2775.0},{"date":"2018-06-08","close":2705.0},{"date":"2018-06-11","close":2735.0},{"date":"2018-06-12","close":2720.0},{"date":"2018-06-14","close":2685.0},{"date":"2018-06-15","close":2710.0},{"date":"2018-06-18","close":2675.0},{"date":"2018-06-19","close":2640.0},{"date":"2018-06-20","close":2615.0},{"date":"2018-06-21","close":2580.0},{"date":"2018-06-22","close":2570.0},{"date":"2018-06-25","close":2550.0},{"date":"2018-06-26","close":2430.0},{"date":"2018-06-27","close":2575.0},{"date":"2018-06-28","close":2620.0},{"date":"2018-06-29","close":2635.0},{"date":"2018-07-02","close":2570.0},{"date":"2018-07-03","close":2540.0},{"date":"2018-07-04","close":2600.0},{"date":"2018-07-05","close":2545.0},{"date":"2018-07-06","close":2540.0},{"date":"2018-07-09","close":2590.0},{"date":"2018-07-10","close":2590.0},{"date":"2018-07-11","close":2630.0},{"date":"2018-07-12","close":2700.0},{"date":"2018-07-13","close":2700.0},{"date":"2018-07-16","close":2715.0},{"date":"2018-07-17","close":2725.0},{"date":"2018-07-18","close":2630.0},{"date":"2018-07-19","close":2600.0},{"date":"2018-07-20","close":2650.0},{"date":"2018-07-23","close":2615.0},{"date":"2018-07-24","close":2630.0},{"date":"2018-07-25","close":2585.0},{"date":"2018-07-26","close":2605.0},{"date":"2018-07-27","close":2645.0},{"date":"2018-07-30","close":2670.0},{"date":"2018-07-31","close":2635.0},{"date":"2018-08-01","close":2715.0},{"date":"2018-08-02","close":2740.0},{"date":"2018-08-03","close":2675.0},{"date":"2018-08-06","close":2740.0},{"date":"2018-08-07","close":2765.0},{"date":"2018-08-08","close":2800.0},{"date":"2018-08-09","close":2810.0},{"date":"2018-08-10","close":2855.0},{"date":"2018-08-13","close":2890.0},{"date":"2018-08-14","close":2870.0},{"date":"2018-08-16","close":2935.0},{"date":"2018-08-17","close":2930.0},{"date":"2018-08-20","close":2945.0},{"date":"2018-08-21","close":3025.0},{"date":"2018-08-22","close":3130.0},{"date":"2018-08-23","close":3100.0},{"date":"2018-08-24","close":3120.0},{"date":"2018-08-27","close":3195.0},{"date":"2018-08-28","close":3180.0},{"date":"2018-08-29","close":3090.0},{"date":"2018-08-30","close":3190.0},{"date":"2018-08-31","close":3220.0},{"date":"2018-09-03","close":3130.0},{"date":"2018-09-04","close":3135.0},{"date":"2018-09-05","close":3145.0},{"date":"2018-09-06","close":3230.0},{"date":"2018-09-07","close":3235.0},{"date":"2018-09-10","close":3170.0},{"date":"2018-09-11","close":3145.0},{"date":"2018-09-12","close":3190.0},{"date":"2018-09-13","close":3200.0},{"date":"2018-09-14","close":3265.0},{"date":"2018-09-17","close":3160.0},{"date":"2018-09-18","close":3105.0},{"date":"2018-09-19","close":3120.0},{"date":"2018-09-20","close":3120.0},{"date":"2018-09-21","close":3140.0},{"date":"2018-09-27","close":3140.0},{"date":"2018-09-28","close":3095.0},{"date":"2018-10-01","close":3095.0},{"date":"2018-10-02","close":3025.0},{"date":"2018-10-04","close":3000.0},{"date":"2018-10-05","close":2980.0},{"date":"2018-10-08","close":2975.0},{"date":"2018-10-10","close":2900.0},{"date":"2018-10-11","close":2590.0},{"date":"2018-10-12","close":2675.0},{"date":"2018-10-15","close":2645.0},{"date":"2018-10-16","close":2690.0},{"date":"2018-10-17","close":2790.0},{"date":"2018-10-18","close":2760.0},{"date":"2018-10-19","close":2760.0},{"date":"2018-10-22","close":2860.0},{"date":"2018-10-23","close":2865.0},{"date":"2018-10-24","close":2715.0},{"date":"2018-10-25","close":2680.0},{"date":"2018-10-26","close":2640.0},{"date":"2018-10-29","close":2465.0},{"date":"2018-10-30","close":2580.0},{"date":"2018-10-31","close":2550.0},{"date":"2018-11-01","close":2615.0},{"date":"2018-11-02","close":2690.0},{"date":"2018-11-05","close":2670.0},{"date":"2018-11-06","close":2665.0},{"date":"2018-11-07","close":2675.0},{"date":"2018-11-08","close":2675.0},{"date":"2018-11-09","close":2675.0},{"date":"2018-11-12","close":2615.0},{"date":"2018-11-13","close":2600.0},{"date":"2018-11-14","close":2615.0},{"date":"2018-11-15","close":2665.0},{"date":"2018-11-16","close":2665.0},{"date":"2018-11-19","close":2610.0},{"date":"2018-11-20","close":2525.0},{"date":"2018-11-21","close":2450.0},{"date":"2018-11-22","close":2420.0},{"date":"2018-11-23","close":2430.0},{"date":"2018-11-26","close":2400.0},{"date":"2018-11-27","close":2470.0},{"date":"2018-11-28","close":2485.0},{"date":"2018-11-29","close":2460.0},{"date":"2018-11-30","close":2645.0},{"date":"2018-12-03","close":2635.0},{"date":"2018-12-04","close":2655.0},{"date":"2018-12-05","close":2670.0},{"date":"2018-12-06","close":2690.0},{"date":"2018-12-07","close":2710.0},{"date":"2018-12-10","close":2690.0},{"date":"2018-12-11","close":2715.0},{"date":"2018-12-12","close":2565.0},{"date":"2018-12-13","close":2450.0},{"date":"2018-12-14","close":2440.0},{"date":"2018-12-17","close":2305.0},{"date":"2018-12-18","close":2410.0},{"date":"2018-12-19","close":2415.0},{"date":"2018-12-20","close":2320.0},{"date":"2018-12-21","close":2325.0},{"date":"2018-12-24","close":2325.0},{"date":"2018-12-26","close":2250.0},{"date":"2018-12-27","close":2245.0},{"date":"2018-12-28","close":2250.0},{"date":"2019-01-02","close":2255.0},{"date":"2019-01-03","close":2275.0},{"date":"2019-01-04","close":2310.0},{"date":"2019-01-07","close":2310.0},{"date":"2019-01-08","close":2350.0},{"date":"2019-01-09","close":2355.0},{"date":"2019-01-10","close":2280.0},{"date":"2019-01-11","close":2340.0},{"date":"2019-01-14","close":2360.0},{"date":"2019-01-15","close":2340.0},{"date":"2019-01-16","close":2305.0},{"date":"2019-01-17","close":2290.0},{"date":"2019-01-18","close":2285.0},{"date":"2019-01-21","close":2265.0},{"date":"2019-01-22","close":2270.0},{"date":"2019-01-23","close":2325.0},{"date":"2019-01-24","close":2375.0},{"date":"2019-01-25","close":2360.0},{"date":"2019-01-28","close":2365.0},{"date":"2019-01-29","close":2310.0},{"date":"2019-01-30","close":2285.0},{"date":"2019-01-31","close":2295.0},{"date":"2019-02-01","close":2315.0},{"date":"2019-02-07","close":2340.0},{"date":"2019-02-08","close":2315.0},{"date":"2019-02-11","close":2275.0},{"date":"2019-02-12","close":2265.0},{"date":"2019-02-13","close":2285.0},{"date":"2019-02-14","close":2305.0},{"date":"2019-02-15","close":2320.0},{"date":"2019-02-18","close":2350.0},{"date":"2019-02-19","close":2370.0},{"date":"2019-02-20","close":2395.0},{"date":"2019-02-21","close":2450.0},{"date":"2019-02-22","close":2325.0},{"date":"2019-02-25","close":2365.0},{"date":"2019-02-26","close":2330.0},{"date":"2019-02-27","close":2430.0},{"date":"2019-02-28","close":2320.0},{"date":"2019-03-04","close":2430.0},{"date":"2019-03-05","close":2485.0},{"date":"2019-03-06","close":2670.0},{"date":"2019-03-07","close":2615.0},{"date":"2019-03-08","close":2610.0},{"date":"2019-03-11","close":2535.0},{"date":"2019-03-12","close":2535.0},{"date":"2019-03-13","close":2530.0},{"date":"2019-03-14","close":2600.0},{"date":"2019-03-15","close":2500.0},{"date":"2019-03-18","close":2530.0},{"date":"2019-03-19","close":2480.0},{"date":"2019-03-20","close":2405.0},{"date":"2019-03-21","close":2420.0},{"date":"2019-03-22","close":2495.0},{"date":"2019-03-25","close":2365.0},{"date":"2019-03-26","close":2435.0},{"date":"2019-03-27","close":2450.0},{"date":"2019-03-28","close":2400.0},{"date":"2019-03-29","close":2485.0},{"date":"2019-04-01","close":2505.0},{"date":"2019-04-02","close":2480.0},{"date":"2019-04-03","close":2500.0},{"date":"2019-04-04","close":2570.0},{"date":"2019-04-05","close":2550.0},{"date":"2019-04-08","close":2570.0},{"date":"2019-04-09","close":2570.0},{"date":"2019-04-10","close":2565.0},{"date":"2019-04-11","close":2555.0},{"date":"2019-04-12","close":2645.0},{"date":"2019-04-15","close":2690.0},{"date":"2019-04-16","close":2595.0},{"date":"2019-04-17","close":2590.0},{"date":"2019-04-18","close":2505.0},{"date":"2019-04-19","close":2610.0},{"date":"2019-04-22","close":2630.0},{"date":"2019-04-23","close":2655.0},{"date":"2019-04-24","close":2640.0},{"date":"2019-04-25","close":2605.0},{"date":"2019-04-26","close":2560.0},{"date":"2019-04-29","close":2590.0},{"date":"2019-04-30","close":2600.0},{"date":"2019-05-02","close":2560.0},{"date":"2019-05-03","close":2535.0},{"date":"2019-05-07","close":2510.0},{"date":"2019-05-08","close":2510.0},{"date":"2019-05-09","close":2600.0},{"date":"2019-05-10","close":2550.0},{"date":"2019-05-13","close":2490.0},{"date":"2019-05-14","close":2490.0},{"date":"2019-05-15","close":2495.0},{"date":"2019-05-16","close":2435.0},{"date":"2019-05-17","close":2445.0},{"date":"2019-05-20","close":2375.0},{"date":"2019-05-21","close":2375.0},{"date":"2019-05-22","close":2355.0},{"date":"2019-05-23","close":2305.0},{"date":"2019-05-24","close":2270.0},{"date":"2019-05-27","close":2270.0},{"date":"2019-05-28","close":2275.0},{"date":"2019-05-29","close":2255.0},{"date":"2019-05-30","close":2235.0},{"date":"2019-05-31","close":2300.0},{"date":"2019-06-03","close":2280.0},{"date":"2019-06-04","close":2295.0},{"date":"2019-06-05","close":2310.0},{"date":"2019-06-07","close":2380.0},{"date":"2019-06-10","close":2400.0},{"date":"2019-06-11","close":2420.0},{"date":"2019-06-12","close":2395.0},{"date":"2019-06-13","close":2415.0},{"date":"2019-06-14","close":2420.0},{"date":"2019-06-17","close":2390.0},{"date":"2019-06-18","close":2350.0},{"date":"2019-06-19","close":2395.0},{"date":"2019-06-20","close":2415.0},{"date":"2019-06-21","close":2425.0},{"date":"2019-06-24","close":2415.0},{"date":"2019-06-25","close":2380.0},{"date":"2019-06-26","close":2390.0},{"date":"2019-06-27","close":2375.0},{"date":"2019-06-28","close":2335.0},{"date":"2019-07-01","close":2340.0},{"date":"2019-07-02","close":2320.0},{"date":"2019-07-03","close":2345.0},{"date":"2019-07-04","close":2320.0},{"date":"2019-07-05","close":2305.0},{"date":"2019-07-08","close":2230.0},{"date":"2019-07-09","close":2200.0},{"date":"2019-07-10","close":2205.0},{"date":"2019-07-11","close":2240.0},{"date":"2019-07-12","close":2250.0},{"date":"2019-07-15","close":2215.0},{"date":"2019-07-16","close":2210.0},{"date":"2019-07-17","close":2190.0},{"date":"2019-07-18","close":2165.0},{"date":"2019-07-19","close":2100.0},{"date":"2019-07-22","close":2050.0},{"date":"2019-07-23","close":2015.0},{"date":"2019-07-24","close":2070.0},{"date":"2019-07-25","close":2080.0},{"date":"2019-07-26","close":2060.0},{"date":"2019-07-29","close":1955.0},{"date":"2019-07-30","close":1955.0},{"date":"2019-07-31","close":1990.0},{"date":"2019-08-01","close":2010.0},{"date":"2019-08-02","close":1960.0},{"date":"2019-08-05","close":1805.0},{"date":"2019-08-06","close":1265.0},{"date":"2019-08-07","close":1275.0},{"date":"2019-08-08","close":1255.0},{"date":"2019-08-09","close":1355.0},{"date":"2019-08-12","close":1365.0},{"date":"2019-08-13","close":1315.0},{"date":"2019-08-14","close":1320.0},{"date":"2019-08-16","close":1275.0},{"date":"2019-08-19","close":1335.0},{"date":"2019-08-20","close":1315.0},{"date":"2019-08-21","close":1365.0},{"date":"2019-08-22","close":1380.0},{"date":"2019-08-23","close":1310.0},{"date":"2019-08-26","close":1195.0},{"date":"2019-08-27","close":1250.0},{"date":"2019-08-28","close":1265.0},{"date":"2019-08-29","close":1305.0},{"date":"2019-08-30","close":1310.0},{"date":"2019-09-02","close":1340.0},{"date":"2019-09-03","close":1325.0},{"date":"2019-09-04","close":1350.0},{"date":"2019-09-05","close":1355.0},{"date":"2019-09-06","close":1340.0},{"date":"2019-09-09","close":1275.0},{"date":"2019-09-10","close":1305.0},{"date":"2019-09-11","close":1320.0},{"date":"2019-09-16","close":1335.0},{"date":"2019-09-17","close":1345.0},{"date":"2019-09-18","close":1325.0},{"date":"2019-09-19","close":1320.0},{"date":"2019-09-20","close":1335.0},{"date":"2019-09-23","close":1295.0},{"date":"2019-09-24","close":1305.0},{"date":"2019-09-25","close":1280.0},{"date":"2019-09-26","close":1280.0},{"date":"2019-09-27","close":1280.0},{"date":"2019-09-30","close":1260.0},{"date":"2019-10-01","close":1265.0},{"date":"2019-10-02","close":1250.0},{"date":"2019-10-04","close":1260.0},{"date":"2019-10-07","close":1175.0},{"date":"2019-10-08","close":1225.0},{"date":"2019-10-10","close":1240.0},{"date":"2019-10-11","close":1225.0},{"date":"2019-10-14","close":1230.0},{"date":"2019-10-15","close":1305.0},{"date":"2019-10-16","close":1325.0},{"date":"2019-10-17","close":1330.0},{"date":"2019-10-18","close":1295.0},{"date":"2019-10-21","close":1330.0},{"date":"2019-10-22","close":1305.0},{"date":"2019-10-23","close":1315.0},{"date":"2019-10-24","close":1325.0},{"date":"2019-10-25","close":1330.0},{"date":"2019-10-28","close":1335.0},{"date":"2019-10-29","close":1370.0},{"date":"2019-10-30","close":1465.0},{"date":"2019-10-31","close":1415.0},{"date":"2019-11-01","close":1380.0},{"date":"2019-11-04","close":1330.0},{"date":"2019-11-05","close":1330.0},{"date":"2019-11-06","close":1355.0},{"date":"2019-11-07","close":1335.0},{"date":"2019-11-08","close":1230.0},{"date":"2019-11-11","close":1195.0},{"date":"2019-11-12","close":1205.0},{"date":"2019-11-13","close":1170.0},{"date":"2019-11-14","close":1190.0},{"date":"2019-11-15","close":1225.0},{"date":"2019-11-18","close":1230.0},{"date":"2019-11-19","close":1225.0},{"date":"2019-11-20","close":1200.0},{"date":"2019-11-21","close":1145.0},{"date":"2019-11-22","close":1145.0},{"date":"2019-11-25","close":1185.0},{"date":"2019-11-26","close":1230.0},{"date":"2019-11-27","close":1195.0},{"date":"2019-11-28","close":1185.0},{"date":"2019-11-29","close":1185.0},{"date":"2019-12-02","close":1255.0},{"date":"2019-12-03","close":1260.0},{"date":"2019-12-04","close":1400.0},{"date":"2019-12-05","close":1455.0},{"date":"2019-12-06","close":1370.0},{"date":"2019-12-09","close":1365.0},{"date":"2019-12-10","close":1495.0},{"date":"2019-12-11","close":1485.0},{"date":"2019-12-12","close":1455.0},{"date":"2019-12-13","close":1655.0},{"date":"2019-12-16","close":1650.0},{"date":"2019-12-17","close":1670.0},{"date":"2019-12-18","close":1620.0},{"date":"2019-12-19","close":1615.0},{"date":"2019-12-20","close":1550.0},{"date":"2019-12-23","close":1540.0},{"date":"2019-12-24","close":1525.0},{"date":"2019-12-26","close":1625.0},{"date":"2019-12-27","close":1660.0},{"date":"2019-12-30","close":1595.0},{"date":"2020-01-02","close":1605.0},{"date":"2020-01-03","close":1580.0},{"date":"2020-01-06","close":1495.0},{"date":"2020-01-07","close":1500.0},{"date":"2020-01-08","close":1485.0},{"date":"2020-01-09","close":1535.0},{"date":"2020-01-10","close":1570.0},{"date":"2020-01-13","close":1645.0},{"date":"2020-01-14","close":1655.0},{"date":"2020-01-15","close":1630.0},{"date":"2020-01-16","close":1615.0},{"date":"2020-01-17","close":1615.0},{"date":"2020-01-20","close":1630.0},{"date":"2020-01-21","close":1595.0},{"date":"2020-01-22","close":1585.0},{"date":"2020-01-23","close":1540.0},{"date":"2020-01-28","close":1440.0},{"date":"2020-01-29","close":1440.0},{"date":"2020-01-30","close":1355.0},{"date":"2020-01-31","close":1270.0},{"date":"2020-02-03","close":1320.0},{"date":"2020-02-04","close":1370.0},{"date":"2020-02-05","close":1375.0},{"date":"2020-02-06","close":1400.0},{"date":"2020-02-07","close":1400.0},{"date":"2020-02-10","close":1395.0},{"date":"2020-02-11","close":1420.0},{"date":"2020-02-12","close":1425.0},{"date":"2020-02-13","close":1415.0},{"date":"2020-02-14","close":1410.0},{"date":"2020-02-17","close":1420.0},{"date":"2020-02-18","close":1420.0},{"date":"2020-02-19","close":1375.0},{"date":"2020-02-20","close":1375.0},{"date":"2020-02-21","close":1335.0},{"date":"2020-02-24","close":1270.0},{"date":"2020-02-25","close":1325.0},{"date":"2020-02-26","close":1315.0},{"date":"2020-02-27","close":1260.0},{"date":"2020-02-28","close":1130.0},{"date":"2020-03-02","close":1125.0},{"date":"2020-03-03","close":1160.0},{"date":"2020-03-04","close":1190.0},{"date":"2020-03-05","close":1195.0},{"date":"2020-03-06","close":1170.0},{"date":"2020-03-09","close":1105.0},{"date":"2020-03-10","close":1050.0},{"date":"2020-03-11","close":996.0},{"date":"2020-03-12","close":905.0},{"date":"2020-03-13","close":810.0},{"date":"2020-03-16","close":754.0},{"date":"2020-03-17","close":801.0},{"date":"2020-03-18","close":700.0},{"date":"2020-03-19","close":550.0},{"date":"2020-03-20","close":610.0},{"date":"2020-03-23","close":596.0},{"date":"2020-03-24","close":627.0},{"date":"2020-03-25","close":685.0},{"date":"2020-03-26","close":704.0},{"date":"2020-03-27","close":728.0},{"date":"2020-03-30","close":741.0},{"date":"2020-03-31","close":790.0},{"date":"2020-04-01","close":790.0},{"date":"2020-04-02","close":790.0},{"date":"2020-04-03","close":787.0},{"date":"2020-04-06","close":837.0},{"date":"2020-04-07","close":938.0},{"date":"2020-04-08","close":939.0},{"date":"2020-04-09","close":940.0},{"date":"2020-04-10","close":930.0},{"date":"2020-04-13","close":904.0},{"date":"2020-04-14","close":932.0},{"date":"2020-04-16","close":941.0},{"date":"2020-04-17","close":1220.0},{"date":"2020-04-20","close":1260.0},{"date":"2020-04-21","close":1310.0},{"date":"2020-04-22","close":1225.0},{"date":"2020-04-23","close":1270.0},{"date":"2020-04-24","close":1310.0},{"date":"2020-04-27","close":1350.0},{"date":"2020-04-28","close":1280.0},{"date":"2020-04-29","close":1270.0},{"date":"2020-05-04","close":1355.0},{"date":"2020-05-06","close":1390.0},{"date":"2020-05-07","close":1460.0},{"date":"2020-05-08","close":1440.0},{"date":"2020-05-11","close":1430.0},{"date":"2020-05-12","close":1445.0},{"date":"2020-05-13","close":1460.0},{"date":"2020-05-14","close":1420.0},{"date":"2020-05-15","close":1395.0},{"date":"2020-05-18","close":1385.0},{"date":"2020-05-19","close":1530.0},{"date":"2020-05-20","close":1520.0},{"date":"2020-05-21","close":1505.0},{"date":"2020-05-22","close":1435.0},{"date":"2020-05-25","close":1405.0},{"date":"2020-05-26","close":1395.0},{"date":"2020-05-27","close":1375.0},{"date":"2020-05-28","close":1295.0},{"date":"2020-05-29","close":1295.0},{"date":"2020-06-01","close":1350.0},{"date":"2020-06-02","close":1370.0},{"date":"2020-06-03","close":1365.0},{"date":"2020-06-04","close":1350.0},{"date":"2020-06-05","close":1380.0},{"date":"2020-06-08","close":1370.0},{"date":"2020-06-09","close":1330.0},{"date":"2020-06-10","close":1340.0},{"date":"2020-06-11","close":1345.0},{"date":"2020-06-12","close":1300.0},{"date":"2020-06-15","close":1115.0},{"date":"2020-06-16","close":1190.0},{"date":"2020-06-17","close":1255.0},{"date":"2020-06-18","close":1235.0},{"date":"2020-06-19","close":1245.0},{"date":"2020-06-22","close":1210.0},{"date":"2020-06-23","close":1215.0},{"date":"2020-06-24","close":1210.0},{"date":"2020-06-25","close":1210.0},{"date":"2020-06-26","close":1160.0},{"date":"2020-06-29","close":1120.0},{"date":"2020-06-30","close":1250.0},{"date":"2020-07-01","close":1195.0},{"date":"2020-07-02","close":1330.0},{"date":"2020-07-03","close":1335.0},{"date":"2020-07-06","close":1380.0},{"date":"2020-07-07","close":1325.0},{"date":"2020-07-08","close":1325.0},{"date":"2020-07-09","close":1295.0},{"date":"2020-07-10","close":1270.0},{"date":"2020-07-13","close":1270.0},{"date":"2020-07-14","close":1250.0},{"date":"2020-07-15","close":1255.0},{"date":"2020-07-16","close":1270.0},{"date":"2020-07-17","close":1285.0},{"date":"2020-07-20","close":1310.0},{"date":"2020-07-21","close":1295.0},{"date":"2020-07-22","close":1285.0},{"date":"2020-07-23","close":1250.0},{"date":"2020-07-24","close":1230.0},{"date":"2020-07-27","close":1225.0},{"date":"2020-07-28","close":1210.0},{"date":"2020-07-29","close":1325.0},{"date":"2020-07-30","close":1385.0},{"date":"2020-07-31","close":1365.0},{"date":"2020-08-03","close":1390.0},{"date":"2020-08-04","close":1805.0},{"date":"2020-08-05","close":1700.0},{"date":"2020-08-06","close":1635.0},{"date":"2020-08-07","close":1600.0},{"date":"2020-08-10","close":1630.0},{"date":"2020-08-11","close":1595.0},{"date":"2020-08-12","close":1530.0},{"date":"2020-08-13","close":1595.0},{"date":"2020-08-14","close":1545.0},{"date":"2020-08-18","close":1405.0},{"date":"2020-08-19","close":1460.0},{"date":"2020-08-20","close":1375.0},{"date":"2020-08-21","close":1375.0},{"date":"2020-08-24","close":1460.0},{"date":"2020-08-25","close":1550.0},{"date":"2020-08-26","close":1455.0},{"date":"2020-08-27","close":1410.0},{"date":"2020-08-28","close":1410.0},{"date":"2020-08-31","close":1440.0},{"date":"2020-09-01","close":1470.0},{"date":"2020-09-02","close":1445.0},{"date":"2020-09-03","close":1455.0},{"date":"2020-09-04","close":1420.0},{"date":"2020-09-07","close":1465.0},{"date":"2020-09-08","close":1525.0},{"date":"2020-09-09","close":1505.0},{"date":"2020-09-10","close":1510.0},{"date":"2020-09-11","close":1515.0},{"date":"2020-09-14","close":1510.0},{"date":"2020-09-15","close":1570.0},{"date":"2020-09-16","close":1555.0},{"date":"2020-09-17","close":1520.0},{"date":"2020-09-18","close":1615.0},{"date":"2020-09-21","close":1665.0},{"date":"2020-09-22","close":1555.0},{"date":"2020-09-23","close":1535.0},{"date":"2020-09-24","close":1430.0},{"date":"2020-09-25","close":1475.0},{"date":"2020-09-28","close":1540.0},{"date":"2020-09-29","close":1520.0},{"date":"2020-10-05","close":1565.0},{"date":"2020-10-06","close":1560.0},{"date":"2020-10-07","close":1595.0},{"date":"2020-10-08","close":1595.0},{"date":"2020-10-12","close":1885.0},{"date":"2020-10-13","close":1925.0},{"date":"2020-10-14","close":1945.0},{"date":"2020-10-15","close":1985.0},{"date":"2020-10-16","close":1915.0},{"date":"2020-10-19","close":1865.0},{"date":"2020-10-20","close":1950.0},{"date":"2020-10-21","close":1990.0},{"date":"2020-10-22","close":1875.0},{"date":"2020-10-23","close":1875.0},{"date":"2020-10-26","close":1845.0},{"date":"2020-10-27","close":1810.0},{"date":"2020-10-28","close":1865.0},{"date":"2020-10-29","close":1840.0},{"date":"2020-10-30","close":1815.0},{"date":"2020-11-02","close":1835.0},{"date":"2020-11-03","close":1880.0},{"date":"2020-11-04","close":1915.0},{"date":"2020-11-05","close":1920.0},{"date":"2020-11-06","close":1945.0},{"date":"2020-11-09","close":1890.0},{"date":"2020-11-10","close":1845.0},{"date":"2020-11-11","close":1890.0},{"date":"2020-11-12","close":2000.0},{"date":"2020-11-13","close":1940.0},{"date":"2020-11-16","close":1860.0},{"date":"2020-11-17","close":1845.0},{"date":"2020-11-18","close":1800.0},{"date":"2020-11-19","close":1815.0},{"date":"2020-11-20","close":1885.0},{"date":"2020-11-23","close":1850.0},{"date":"2020-11-24","close":1865.0},{"date":"2020-11-25","close":1855.0},{"date":"2020-11-26","close":1825.0},{"date":"2020-11-27","close":1795.0},{"date":"2020-11-30","close":1765.0},{"date":"2020-12-01","close":1795.0},{"date":"2020-12-02","close":1785.0},{"date":"2020-12-03","close":1760.0},{"date":"2020-12-04","close":1690.0},{"date":"2020-12-07","close":1645.0},{"date":"2020-12-08","close":1665.0},{"date":"2020-12-09","close":1730.0},{"date":"2020-12-10","close":1750.0},{"date":"2020-12-11","close":1745.0},{"date":"2020-12-14","close":1680.0},{"date":"2020-12-15","close":1740.0},{"date":"2020-12-16","close":1740.0},{"date":"2020-12-17","close":1710.0},{"date":"2020-12-18","close":1700.0},{"date":"2020-12-21","close":1730.0},{"date":"2020-12-22","close":1625.0},{"date":"2020-12-23","close":1550.0},{"date":"2020-12-24","close":1545.0},{"date":"2020-12-28","close":1455.0},{"date":"2020-12-29","close":1575.0},{"date":"2020-12-30","close":1660.0},{"date":"2021-01-04","close":1645.0},{"date":"2021-01-05","close":1655.0},{"date":"2021-01-06","close":1635.0},{"date":"2021-01-07","close":1650.0},{"date":"2021-01-08","close":1620.0},{"date":"2021-01-11","close":1560.0},{"date":"2021-01-12","close":1535.0},{"date":"2021-01-13","close":1535.0},{"date":"2021-01-14","close":1545.0},{"date":"2021-01-15","close":1545.0},{"date":"2021-01-18","close":1490.0},{"date":"2021-01-19","close":1480.0},{"date":"2021-01-20","close":1525.0},{"date":"2021-01-21","close":1530.0},{"date":"2021-01-22","close":1510.0},{"date":"2021-01-25","close":1505.0},{"date":"2021-01-26","close":1500.0},{"date":"2021-01-27","close":1500.0},{"date":"2021-01-28","close":1450.0},{"date":"2021-01-29","close":1395.0},{"date":"2021-02-01","close":1395.0},{"date":"2021-02-02","close":1420.0},{"date":"2021-02-03","close":1420.0},{"date":"2021-02-04","close":1415.0},{"date":"2021-02-05","close":1410.0},{"date":"2021-02-08","close":1400.0},{"date":"2021-02-09","close":1395.0},{"date":"2021-02-10","close":1395.0},{"date":"2021-02-15","close":1460.0},{"date":"2021-02-16","close":1440.0},{"date":"2021-02-17","close":1435.0},{"date":"2021-02-18","close":1465.0},{"date":"2021-02-19","close":1435.0},{"date":"2021-02-22","close":1410.0},{"date":"2021-02-23","close":1385.0},{"date":"2021-02-24","close":1320.0},{"date":"2021-02-25","close":1345.0},{"date":"2021-02-26","close":1315.0},{"date":"2021-03-02","close":1300.0},{"date":"2021-03-03","close":1270.0},{"date":"2021-03-04","close":1245.0},{"date":"2021-03-05","close":1255.0},{"date":"2021-03-08","close":1245.0},{"date":"2021-03-09","close":1210.0},{"date":"2021-03-10","close":1205.0},{"date":"2021-03-11","close":1200.0},{"date":"2021-03-12","close":1280.0},{"date":"2021-03-15","close":1265.0},{"date":"2021-03-16","close":1270.0},{"date":"2021-03-17","close":1315.0},{"date":"2021-03-18","close":1365.0},{"date":"2021-03-19","close":1415.0},{"date":"2021-03-22","close":1390.0},{"date":"2021-03-23","close":1360.0},{"date":"2021-03-24","close":1365.0},{"date":"2021-03-25","close":1355.0},{"date":"2021-03-26","close":1340.0},{"date":"2021-03-29","close":1315.0},{"date":"2021-03-30","close":1345.0},{"date":"2021-03-31","close":1335.0},{"date":"2021-04-01","close":1365.0},{"date":"2021-04-02","close":1360.0},{"date":"2021-04-05","close":1345.0},{"date":"2021-04-06","close":1345.0},{"date":"2021-04-07","close":1340.0},{"date":"2021-04-08","close":1310.0},{"date":"2021-04-09","close":1320.0},{"date":"2021-04-12","close":1400.0},{"date":"2021-04-13","close":1460.0},{"date":"2021-04-14","close":1415.0},{"date":"2021-04-15","close":1475.0},{"date":"2021-04-16","close":1445.0},{"date":"2021-04-19","close":1530.0},{"date":"2021-04-20","close":1540.0},{"date":"2021-04-21","close":1505.0},{"date":"2021-04-22","close":1485.0},{"date":"2021-04-23","close":1500.0},{"date":"2021-04-26","close":1500.0},{"date":"2021-04-27","close":1500.0},{"date":"2021-04-28","close":1540.0},{"date":"2021-04-29","close":1455.0},{"date":"2021-04-30","close":1415.0},{"date":"2021-05-03","close":1435.0},{"date":"2021-05-04","close":1425.0},{"date":"2021-05-06","close":1420.0},{"date":"2021-05-07","close":1425.0},{"date":"2021-05-10","close":1450.0},{"date":"2021-05-11","close":1440.0},{"date":"2021-05-12","close":1500.0},{"date":"2021-05-13","close":1450.0},{"date":"2021-05-14","close":1435.0},{"date":"2021-05-17","close":1425.0},{"date":"2021-05-18","close":1460.0},{"date":"2021-05-20","close":1450.0},{"date":"2021-05-21","close":1500.0},{"date":"2021-05-24","close":1740.0},{"date":"2021-05-25","close":1925.0},{"date":"2021-05-26","close":1960.0},{"date":"2021-05-27","close":1965.0},{"date":"2021-05-28","close":1900.0},{"date":"2021-05-31","close":2470.0},{"date":"2021-06-01","close":2310.0},{"date":"2021-06-02","close":2315.0},{"date":"2021-06-03","close":2435.0},{"date":"2021-06-04","close":2585.0},{"date":"2021-06-07","close":2575.0},{"date":"2021-06-08","close":2315.0},{"date":"2021-06-09","close":2250.0},{"date":"2021-06-10","close":2130.0},{"date":"2021-06-11","close":1930.0},{"date":"2021-06-14","close":1955.0},{"date":"2021-06-15","close":1835.0},{"date":"2021-06-16","close":1840.0},{"date":"2021-06-17","close":2045.0},{"date":"2021-06-18","close":1990.0},{"date":"2021-06-21","close":1975.0},{"date":"2021-06-22","close":1850.0},{"date":"2021-06-23","close":1855.0},{"date":"2021-06-24","close":1815.0},{"date":"2021-06-25","close":1850.0},{"date":"2021-06-28","close":1840.0},{"date":"2021-06-29","close":1865.0},{"date":"2021-06-30","close":1850.0},{"date":"2021-07-01","close":1830.0},{"date":"2021-07-02","close":1815.0},{"date":"2021-07-05","close":1785.0},{"date":"2021-07-06","close":1825.0},{"date":"2021-07-07","close":1800.0},{"date":"2021-07-08","close":1730.0},{"date":"2021-07-09","close":1735.0},{"date":"2021-07-12","close":1740.0},{"date":"2021-07-13","close":1790.0},{"date":"2021-07-14","close":1770.0},{"date":"2021-07-15","close":1780.0},{"date":"2021-07-16","close":1740.0},{"date":"2021-07-19","close":1730.0},{"date":"2021-07-20","close":1725.0},{"date":"2021-07-21","close":1695.0},{"date":"2021-07-22","close":1715.0},{"date":"2021-07-23","close":1750.0},{"date":"2021-07-26","close":1680.0},{"date":"2021-07-27","close":1695.0},{"date":"2021-07-28","close":1710.0},{"date":"2021-07-29","close":1705.0},{"date":"2021-07-30","close":1700.0},{"date":"2021-08-02","close":1650.0},{"date":"2021-08-03","close":1640.0},{"date":"2021-08-04","close":1675.0},{"date":"2021-08-05","close":1700.0},{"date":"2021-08-06","close":1725.0},{"date":"2021-08-09","close":1670.0},{"date":"2021-08-10","close":1625.0},{"date":"2021-08-11","close":1575.0},{"date":"2021-08-12","close":1565.0},{"date":"2021-08-13","close":1510.0},{"date":"2021-08-17","close":1385.0},{"date":"2021-08-18","close":1445.0},{"date":"2021-08-19","close":1400.0},{"date":"2021-08-20","close":1340.0},{"date":"2021-08-23","close":1360.0},{"date":"2021-08-24","close":1415.0},{"date":"2021-08-25","close":1445.0},{"date":"2021-08-26","close":1435.0},{"date":"2021-08-27","close":1430.0},{"date":"2021-08-30","close":1425.0},{"date":"2021-08-31","close":1385.0},{"date":"2021-09-01","close":1410.0},{"date":"2021-09-02","close":1515.0},{"date":"2021-09-03","close":1495.0},{"date":"2021-09-06","close":1490.0},{"date":"2021-09-07","close":1600.0},{"date":"2021-09-08","close":1615.0},{"date":"2021-09-09","close":1520.0},{"date":"2021-09-10","close":1525.0},{"date":"2021-09-13","close":1510.0},{"date":"2021-09-14","close":1480.0},{"date":"2021-09-15","close":1570.0},{"date":"2021-09-16","close":1635.0},{"date":"2021-09-17","close":1630.0},{"date":"2021-09-23","close":1530.0},{"date":"2021-09-24","close":1585.0},{"date":"2021-09-27","close":1530.0},{"date":"2021-09-28","close":1535.0},{"date":"2021-09-29","close":1550.0},{"date":"2021-09-30","close":1545.0},{"date":"2021-10-01","close":1515.0},{"date":"2021-10-05","close":1380.0},{"date":"2021-10-06","close":1270.0},{"date":"2021-10-07","close":1370.0},{"date":"2021-10-08","close":1325.0},{"date":"2021-10-12","close":1330.0},{"date":"2021-10-13","close":1395.0},{"date":"2021-10-14","close":1465.0},{"date":"2021-10-15","close":1470.0},{"date":"2021-10-18","close":1460.0},{"date":"2021-10-19","close":1435.0},{"date":"2021-10-20","close":1420.0},{"date":"2021-10-21","close":1410.0},{"date":"2021-10-22","close":1425.0},{"date":"2021-10-25","close":1520.0},{"date":"2021-10-26","close":1550.0},{"date":"2021-10-27","close":1735.0},{"date":"2021-10-28","close":1745.0},{"date":"2021-10-29","close":1680.0},{"date":"2021-11-01","close":1530.0},{"date":"2021-11-02","close":1560.0},{"date":"2021-11-03","close":1640.0},{"date":"2021-11-04","close":1690.0},{"date":"2021-11-05","close":1655.0},{"date":"2021-11-08","close":1635.0},{"date":"2021-11-09","close":1665.0},{"date":"2021-11-10","close":1550.0},{"date":"2021-11-11","close":1455.0},{"date":"2021-11-12","close":1470.0},{"date":"2021-11-15","close":1485.0},{"date":"2021-11-16","close":1470.0},{"date":"2021-11-17","close":1405.0},{"date":"2021-11-18","close":1425.0},{"date":"2021-11-19","close":1375.0},{"date":"2021-11-22","close":1370.0},{"date":"2021-11-23","close":1405.0},{"date":"2021-11-24","close":1465.0},{"date":"2021-11-25","close":1425.0},{"date":"2021-11-26","close":1370.0},{"date":"2021-11-29","close":1310.0},{"date":"2021-11-30","close":1215.0},{"date":"2021-12-01","close":1270.0},{"date":"2021-12-02","close":1325.0},{"date":"2021-12-03","close":1340.0},{"date":"2021-12-06","close":1390.0},{"date":"2021-12-07","close":1410.0},{"date":"2021-12-08","close":1360.0},{"date":"2021-12-09","close":1380.0},{"date":"2021-12-10","close":1355.0},{"date":"2021-12-13","close":1355.0},{"date":"2021-12-14","close":1335.0},{"date":"2021-12-15","close":1330.0},{"date":"2021-12-16","close":1310.0},{"date":"2021-12-17","close":1320.0},{"date":"2021-12-20","close":1270.0},{"date":"2021-12-21","close":1240.0},{"date":"2021-12-22","close":1240.0},{"date":"2021-12-23","close":1230.0},{"date":"2021-12-24","close":1275.0},{"date":"2021-12-27","close":1260.0},{"date":"2021-12-28","close":1245.0},{"date":"2021-12-29","close":1270.0},{"date":"2021-12-30","close":1290.0},{"date":"2022-01-03","close":1320.0},{"date":"2022-01-04","close":1290.0},{"date":"2022-01-05","close":1275.0},{"date":"2022-01-06","close":1265.0},{"date":"2022-01-07","close":1370.0},{"date":"2022-01-10","close":1320.0},{"date":"2022-01-11","close":1375.0},{"date":"2022-01-12","close":1360.0},{"date":"2022-01-13","close":1350.0},{"date":"2022-01-14","close":1385.0},{"date":"2022-01-17","close":1400.0},{"date":"2022-01-18","close":1275.0},{"date":"2022-01-19","close":1220.0},{"date":"2022-01-20","close":1430.0},{"date":"2022-01-21","close":1400.0},{"date":"2022-01-24","close":1310.0},{"date":"2022-01-25","close":1240.0},{"date":"2022-01-26","close":1250.0},{"date":"2022-01-27","close":1240.0},{"date":"2022-01-28","close":1285.0},{"date":"2022-02-03","close":1295.0},{"date":"2022-02-04","close":1325.0},{"date":"2022-02-07","close":1310.0},{"date":"2022-02-08","close":1300.0},{"date":"2022-02-09","close":1320.0},{"date":"2022-02-10","close":1275.0},{"date":"2022-02-11","close":1250.0},{"date":"2022-02-14","close":1220.0},{"date":"2022-02-15","close":1180.0},{"date":"2022-02-16","close":1225.0},{"date":"2022-02-17","close":1235.0},{"date":"2022-02-18","close":1335.0},{"date":"2022-02-21","close":1330.0},{"date":"2022-02-22","close":1240.0},{"date":"2022-02-23","close":1245.0},{"date":"2022-02-24","close":1195.0},{"date":"2022-02-25","close":1215.0},{"date":"2022-02-28","close":1210.0},{"date":"2022-03-02","close":1240.0},{"date":"2022-03-03","close":1240.0},{"date":"2022-03-04","close":1250.0},{"date":"2022-03-07","close":1205.0},{"date":"2022-03-08","close":1245.0},{"date":"2022-03-10","close":1240.0},{"date":"2022-03-11","close":1265.0},{"date":"2022-03-14","close":1220.0},{"date":"2022-03-15","close":1195.0},{"date":"2022-03-16","close":1215.0},{"date":"2022-03-17","close":1235.0},{"date":"2022-03-18","close":1235.0},{"date":"2022-03-21","close":1240.0},{"date":"2022-03-22","close":1225.0},{"date":"2022-03-23","close":1220.0},{"date":"2022-03-24","close":1245.0},{"date":"2022-03-25","close":1225.0},{"date":"2022-03-28","close":1240.0},{"date":"2022-03-29","close":1220.0},{"date":"2022-03-30","close":1220.0},{"date":"2022-03-31","close":1240.0},{"date":"2022-04-01","close":1255.0},{"date":"2022-04-04","close":1250.0},{"date":"2022-04-05","close":1260.0},{"date":"2022-04-06","close":1245.0},{"date":"2022-04-07","close":1220.0},{"date":"2022-04-08","close":1205.0},{"date":"2022-04-11","close":1210.0},{"date":"2022-04-12","close":1200.0},{"date":"2022-04-13","close":1205.0},{"date":"2022-04-14","close":1190.0},{"date":"2022-04-15","close":1185.0},{"date":"2022-04-18","close":1175.0},{"date":"2022-04-19","close":1180.0},{"date":"2022-04-20","close":1185.0},{"date":"2022-04-21","close":1170.0},{"date":"2022-04-22","close":1145.0},{"date":"2022-04-25","close":1080.0},{"date":"2022-04-26","close":1110.0},{"date":"2022-04-27","close":1090.0},{"date":"2022-04-28","close":1095.0},{"date":"2022-04-29","close":1105.0},{"date":"2022-05-02","close":1080.0},{"date":"2022-05-03","close":1065.0},{"date":"2022-05-04","close":1045.0},{"date":"2022-05-06","close":1055.0},{"date":"2022-05-09","close":1010.0},{"date":"2022-05-10","close":1000.0},{"date":"2022-05-11","close":999.0},{"date":"2022-05-12","close":946.0},{"date":"2022-05-13","close":954.0},{"date":"2022-05-16","close":969.0},{"date":"2022-05-17","close":1005.0},{"date":"2022-05-18","close":974.0},{"date":"2022-05-19","close":960.0},{"date":"2022-05-20","close":975.0},{"date":"2022-05-23","close":966.0},{"date":"2022-05-24","close":931.0},{"date":"2022-05-25","close":955.0},{"date":"2022-05-26","close":951.0},{"date":"2022-05-27","close":949.0},{"date":"2022-05-30","close":974.0},{"date":"2022-05-31","close":973.0},{"date":"2022-06-02","close":984.0},{"date":"2022-06-03","close":984.0},{"date":"2022-06-07","close":961.0},{"date":"2022-06-08","close":964.0},{"date":"2022-06-09","close":945.0},{"date":"2022-06-10","close":941.0},{"date":"2022-06-13","close":877.0},{"date":"2022-06-14","close":836.0},{"date":"2022-06-15","close":768.0},{"date":"2022-06-16","close":777.0},{"date":"2022-06-17","close":773.0},{"date":"2022-06-20","close":701.0},{"date":"2022-06-21","close":716.0},{"date":"2022-06-22","close":690.0},{"date":"2022-06-23","close":611.0},{"date":"2022-06-24","close":636.0},{"date":"2022-06-27","close":675.0},{"date":"2022-06-28","close":670.0},{"date":"2022-06-29","close":680.0},{"date":"2022-06-30","close":666.0},{"date":"2022-07-01","close":664.0},{"date":"2022-07-04","close":650.0},{"date":"2022-07-05","close":681.0},{"date":"2022-07-06","close":665.0},{"date":"2022-07-07","close":695.0},{"date":"2022-07-08","close":720.0},{"date":"2022-07-11","close":720.0},{"date":"2022-07-12","close":697.0},{"date":"2022-07-13","close":686.0},{"date":"2022-07-14","close":689.0},{"date":"2022-07-15","close":673.0},{"date":"2022-07-18","close":696.0},{"date":"2022-07-19","close":709.0},{"date":"2022-07-20","close":725.0},{"date":"2022-07-21","close":758.0},{"date":"2022-07-22","close":758.0},{"date":"2022-07-25","close":760.0},{"date":"2022-07-26","close":760.0},{"date":"2022-07-27","close":759.0},{"date":"2022-07-28","close":748.0},{"date":"2022-07-29","close":757.0},{"date":"2022-08-01","close":791.0},{"date":"2022-08-02","close":767.0},{"date":"2022-08-03","close":766.0},{"date":"2022-08-04","close":766.0},{"date":"2022-08-05","close":774.0},{"date":"2022-08-08","close":766.0},{"date":"2022-08-09","close":764.0},{"date":"2022-08-10","close":745.0},{"date":"2022-08-11","close":739.0},{"date":"2022-08-12","close":730.0},{"date":"2022-08-16","close":733.0},{"date":"2022-08-17","close":731.0},{"date":"2022-08-18","close":719.0},{"date":"2022-08-19","close":753.0},{"date":"2022-08-22","close":741.0},{"date":"2022-08-23","close":718.0},{"date":"2022-08-24","close":714.0},{"date":"2022-08-25","close":723.0},{"date":"2022-08-26","close":747.0},{"date":"2022-08-29","close":714.0},{"date":"2022-08-30","close":713.0},{"date":"2022-08-31","close":709.0},{"date":"2022-09-01","close":697.0},{"date":"2022-09-02","close":695.0},{"date":"2022-09-05","close":671.0},{"date":"2022-09-06","close":673.0},{"date":"2022-09-07","close":664.0},{"date":"2022-09-08","close":660.0},{"date":"2022-09-13","close":664.0},{"date":"2022-09-14","close":659.0},{"date":"2022-09-15","close":646.0},{"date":"2022-09-16","close":633.0},{"date":"2022-09-19","close":609.0},{"date":"2022-09-20","close":608.0},{"date":"2022-09-21","close":605.0},{"date":"2022-09-22","close":593.0},{"date":"2022-09-23","close":590.0},{"date":"2022-09-26","close":548.0},{"date":"2022-09-27","close":529.0},{"date":"2022-09-28","close":499.0},{"date":"2022-09-29","close":491.0},{"date":"2022-09-30","close":490.0},{"date":"2022-10-04","close":512.0},{"date":"2022-10-05","close":502.0},{"date":"2022-10-06","close":518.0},{"date":"2022-10-07","close":516.0},{"date":"2022-10-11","close":493.0},{"date":"2022-10-12","close":479.0},{"date":"2022-10-13","close":446.0},{"date":"2022-10-14","close":462.0},{"date":"2022-10-17","close":461.0},{"date":"2022-10-18","close":473.0},{"date":"2022-10-19","close":614.0},{"date":"2022-10-20","close":583.0},{"date":"2022-10-21","close":594.0},{"date":"2022-10-24","close":573.0},{"date":"2022-10-25","close":557.0},{"date":"2022-10-26","close":600.0},{"date":"2022-10-27","close":675.0},{"date":"2022-10-28","close":630.0},{"date":"2022-10-31","close":624.0},{"date":"2022-11-01","close":624.0},{"date":"2022-11-02","close":617.0},{"date":"2022-11-03","close":634.0},{"date":"2022-11-04","close":613.0},{"date":"2022-11-07","close":615.0},{"date":"2022-11-08","close":620.0},{"date":"2022-11-09","close":634.0},{"date":"2022-11-10","close":613.0},{"date":"2022-11-11","close":630.0},{"date":"2022-11-14","close":643.0},{"date":"2022-11-15","close":641.0},{"date":"2022-11-16","close":644.0},{"date":"2022-11-17","close":643.0},{"date":"2022-11-18","close":633.0},{"date":"2022-11-21","close":624.0},{"date":"2022-11-22","close":614.0},{"date":"2022-11-23","close":614.0},{"date":"2022-11-24","close":619.0},{"date":"2022-11-25","close":615.0},{"date":"2022-11-28","close":604.0},{"date":"2022-11-29","close":621.0},{"date":"2022-11-30","close":614.0},{"date":"2022-12-01","close":618.0},{"date":"2022-12-02","close":637.0},{"date":"2022-12-05","close":656.0},{"date":"2022-12-06","close":650.0},{"date":"2022-12-07","close":670.0},{"date":"2022-12-08","close":651.0},{"date":"2022-12-09","close":644.0},{"date":"2022-12-12","close":645.0},{"date":"2022-12-13","close":633.0},{"date":"2022-12-14","close":628.0},{"date":"2022-12-15","close":622.0},{"date":"2022-12-16","close":620.0},{"date":"2022-12-19","close":622.0},{"date":"2022-12-20","close":622.0},{"date":"2022-12-21","close":611.0},{"date":"2022-12-22","close":613.0},{"date":"2022-12-23","close":601.0},{"date":"2022-12-26","close":588.0},{"date":"2022-12-27","close":601.0},{"date":"2022-12-28","close":599.0},{"date":"2022-12-29","close":572.0},{"date":"2023-01-02","close":559.0},{"date":"2023-01-03","close":545.0},{"date":"2023-01-04","close":555.0},{"date":"2023-01-05","close":579.0},{"date":"2023-01-06","close":583.0},{"date":"2023-01-09","close":584.0},{"date":"2023-01-10","close":584.0},{"date":"2023-01-11","close":599.0},{"date":"2023-01-12","close":588.0},{"date":"2023-01-13","close":574.0},{"date":"2023-01-16","close":587.0},{"date":"2023-01-17","close":587.0},{"date":"2023-01-18","close":583.0},{"date":"2023-01-19","close":589.0},{"date":"2023-01-20","close":589.0},{"date":"2023-01-25","close":592.0},{"date":"2023-01-26","close":599.0},{"date":"2023-01-27","close":607.0},{"date":"2023-01-30","close":617.0},{"date":"2023-01-31","close":643.0},{"date":"2023-02-01","close":649.0},{"date":"2023-02-02","close":653.0},{"date":"2023-02-03","close":659.0},{"date":"2023-02-06","close":664.0},{"date":"2023-02-07","close":661.0},{"date":"2023-02-08","close":656.0},{"date":"2023-02-09","close":655.0},{"date":"2023-02-10","close":644.0},{"date":"2023-02-13","close":630.0},{"date":"2023-02-14","close":624.0},{"date":"2023-02-15","close":613.0},{"date":"2023-02-16","close":635.0},{"date":"2023-02-17","close":637.0},{"date":"2023-02-20","close":633.0},{"date":"2023-02-21","close":623.0},{"date":"2023-02-22","close":625.0},{"date":"2023-02-23","close":603.0},{"date":"2023-02-24","close":607.0},{"date":"2023-02-27","close":585.0},{"date":"2023-02-28","close":578.0},{"date":"2023-03-02","close":580.0},{"date":"2023-03-03","close":583.0},{"date":"2023-03-06","close":580.0},{"date":"2023-03-07","close":569.0},{"date":"2023-03-08","close":561.0},{"date":"2023-03-09","close":555.0},{"date":"2023-03-10","close":537.0},{"date":"2023-03-13","close":523.0},{"date":"2023-03-14","close":478.0},{"date":"2023-03-15","close":479.0},{"date":"2023-03-16","close":495.0},{"date":"2023-03-17","close":504.0},{"date":"2023-03-20","close":493.0},{"date":"2023-03-21","close":493.0},{"date":"2023-03-22","close":490.0},{"date":"2023-03-23","close":475.0},{"date":"2023-03-24","close":472.0},{"date":"2023-03-27","close":479.0},{"date":"2023-03-28","close":487.0},{"date":"2023-03-29","close":495.0},{"date":"2023-03-30","close":513.0},{"date":"2023-03-31","close":508.0},{"date":"2023-04-03","close":484.0},{"date":"2023-04-04","close":492.0},{"date":"2023-04-05","close":501.0},{"date":"2023-04-06","close":651.0},{"date":"2023-04-07","close":594.0},{"date":"2023-04-10","close":620.0},{"date":"2023-04-11","close":597.0},{"date":"2023-04-12","close":601.0},{"date":"2023-04-13","close":594.0},{"date":"2023-04-14","close":599.0},{"date":"2023-04-17","close":591.0},{"date":"2023-04-18","close":592.0},{"date":"2023-04-19","close":613.0},{"date":"2023-04-20","close":599.0},{"date":"2023-04-21","close":574.0},{"date":"2023-04-24","close":556.0},{"date":"2023-04-25","close":555.0},{"date":"2023-04-26","close":553.0},{"date":"2023-04-27","close":545.0},{"date":"2023-04-28","close":543.0},{"date":"2023-05-02","close":556.0},{"date":"2023-05-03","close":556.0},{"date":"2023-05-04","close":583.0},{"date":"2023-05-08","close":590.0},{"date":"2023-05-09","close":577.0},{"date":"2023-05-10","close":573.0},{"date":"2023-05-11","close":579.0},{"date":"2023-05-12","close":579.0},{"date":"2023-05-15","close":566.0},{"date":"2023-05-16","close":563.0},{"date":"2023-05-17","close":562.0},{"date":"2023-05-18","close":572.0},{"date":"2023-05-19","close":567.0},{"date":"2023-05-22","close":573.0},{"date":"2023-05-23","close":581.0},{"date":"2023-05-24","close":573.0},{"date":"2023-05-25","close":568.0},{"date":"2023-05-26","close":556.0},{"date":"2023-05-30","close":553.0},{"date":"2023-05-31","close":553.0},{"date":"2023-06-01","close":558.0},{"date":"2023-06-02","close":554.0},{"date":"2023-06-05","close":553.0},{"date":"2023-06-07","close":551.0},{"date":"2023-06-08","close":551.0},{"date":"2023-06-09","close":554.0},{"date":"2023-06-12","close":550.0},{"date":"2023-06-13","close":550.0},{"date":"2023-06-14","close":541.0},{"date":"2023-06-15","close":532.0},{"date":"2023-06-16","close":538.0},{"date":"2023-06-19","close":538.0},{"date":"2023-06-20","close":535.0},{"date":"2023-06-21","close":534.0},{"date":"2023-06-22","close":536.0},{"date":"2023-06-23","close":530.0},{"date":"2023-06-26","close":529.0},{"date":"2023-06-27","close":529.0},{"date":"2023-06-28","close":549.0},{"date":"2023-06-29","close":536.0},{"date":"2023-06-30","close":529.0},{"date":"2023-07-03","close":535.0},{"date":"2023-07-04","close":528.0},{"date":"2023-07-05","close":523.0},{"date":"2023-07-06","close":501.0},{"date":"2023-07-07","close":500.0},{"date":"2023-07-10","close":514.0},{"date":"2023-07-11","close":514.0},{"date":"2023-07-12","close":509.0},{"date":"2023-07-13","close":511.0},{"date":"2023-07-14","close":511.0},{"date":"2023-07-17","close":500.0},{"date":"2023-07-18","close":502.0},{"date":"2023-07-19","close":483.0},{"date":"2023-07-20","close":477.0},{"date":"2023-07-21","close":482.0},{"date":"2023-07-24","close":462.0},{"date":"2023-07-25","close":454.0},{"date":"2023-07-26","close":366.0},{"date":"2023-07-27","close":360.0},{"date":"2023-07-28","close":385.0},{"date":"2023-07-31","close":426.0},{"date":"2023-08-01","close":421.0},{"date":"2023-08-02","close":406.0},{"date":"2023-08-03","close":397.0},{"date":"2023-08-04","close":399.0},{"date":"2023-08-07","close":401.0},{"date":"2023-08-08","close":397.0},{"date":"2023-08-09","close":400.0},{"date":"2023-08-10","close":406.0},{"date":"2023-08-11","close":418.0},{"date":"2023-08-14","close":409.0},{"date":"2023-08-16","close":397.0},{"date":"2023-08-17","close":394.0},{"date":"2023-08-18","close":384.0},{"date":"2023-08-21","close":384.0},{"date":"2023-08-22","close":391.0},{"date":"2023-08-23","close":379.0},{"date":"2023-08-24","close":386.0},{"date":"2023-08-25","close":387.0},{"date":"2023-08-28","close":389.0},{"date":"2023-08-29","close":390.0},{"date":"2023-08-30","close":386.0},{"date":"2023-08-31","close":381.0},{"date":"2023-09-01","close":383.0},{"date":"2023-09-04","close":384.0},{"date":"2023-09-05","close":392.0},{"date":"2023-09-06","close":401.0},{"date":"2023-09-07","close":419.0},{"date":"2023-09-08","close":407.0},{"date":"2023-09-11","close":404.0},{"date":"2023-09-12","close":402.0},{"date":"2023-09-13","close":392.0},{"date":"2023-09-14","close":394.0},{"date":"2023-09-15","close":396.0},{"date":"2023-09-18","close":400.0},{"date":"2023-09-19","close":398.0},{"date":"2023-09-20","close":395.0},{"date":"2023-09-21","close":399.0},{"date":"2023-09-22","close":392.0},{"date":"2023-09-25","close":384.0},{"date":"2023-09-26","close":380.0},{"date":"2023-09-27","close":388.0},{"date":"2023-10-04","close":384.0},{"date":"2023-10-05","close":388.0},{"date":"2023-10-06","close":392.0},{"date":"2023-10-10","close":394.0},{"date":"2023-10-11","close":395.0},{"date":"2023-10-12","close":404.0},{"date":"2023-10-13","close":400.0},{"date":"2023-10-16","close":400.0},{"date":"2023-10-17","close":417.0},{"date":"2023-10-18","close":389.0},{"date":"2023-10-19","close":387.0},{"date":"2023-10-20","close":399.0},{"date":"2023-10-23","close":389.0},{"date":"2023-10-24","close":398.0},{"date":"2023-10-25","close":411.0},{"date":"2023-10-26","close":420.0},{"date":"2023-10-27","close":450.0},{"date":"2023-10-30","close":459.0},{"date":"2023-10-31","close":458.0},{"date":"2023-11-01","close":453.0},{"date":"2023-11-02","close":588.0},{"date":"2023-11-03","close":620.0},{"date":"2023-11-06","close":675.0},{"date":"2023-11-07","close":715.0},{"date":"2023-11-08","close":885.0},{"date":"2023-11-09","close":822.0},{"date":"2023-11-10","close":810.0},{"date":"2023-11-13","close":567.0},{"date":"2023-11-14","close":737.0},{"date":"2023-11-15","close":710.0},{"date":"2023-11-16","close":714.0},{"date":"2023-11-17","close":673.0},{"date":"2023-11-20","close":683.0},{"date":"2023-11-21","close":643.0},{"date":"2023-11-22","close":597.0},{"date":"2023-11-23","close":584.0},{"date":"2023-11-24","close":643.0},{"date":"2023-11-27","close":775.0},{"date":"2023-11-28","close":710.0},{"date":"2023-11-29","close":730.0},{"date":"2023-11-30","close":696.0},{"date":"2023-12-01","close":715.0},{"date":"2023-12-04","close":720.0},{"date":"2023-12-05","close":676.0},{"date":"2023-12-06","close":685.0},{"date":"2023-12-07","close":657.0},{"date":"2023-12-08","close":716.0},{"date":"2023-12-11","close":735.0},{"date":"2023-12-12","close":955.0},{"date":"2023-12-13","close":835.0},{"date":"2023-12-14","close":780.0},{"date":"2023-12-15","close":785.0},{"date":"2023-12-18","close":798.0},{"date":"2023-12-19","close":787.0},{"date":"2023-12-20","close":835.0},{"date":"2023-12-21","close":809.0},{"date":"2023-12-22","close":819.0},{"date":"2023-12-26","close":793.0},{"date":"2023-12-27","close":732.0},{"date":"2023-12-28","close":726.0},{"date":"2024-01-02","close":809.0},{"date":"2024-01-03","close":802.0},{"date":"2024-01-04","close":781.0},{"date":"2024-01-05","close":833.0},{"date":"2024-01-08","close":831.0},{"date":"2024-01-09","close":825.0},{"date":"2024-01-10","close":809.0},{"date":"2024-01-11","close":825.0},{"date":"2024-01-12","close":815.0},{"date":"2024-01-15","close":797.0},{"date":"2024-01-16","close":773.0},{"date":"2024-01-17","close":727.0},{"date":"2024-01-18","close":740.0},{"date":"2024-01-19","close":735.0},{"date":"2024-01-22","close":707.0},{"date":"2024-01-23","close":657.0},{"date":"2024-01-24","close":638.0},{"date":"2024-01-25","close":609.0},{"date":"2024-01-26","close":585.0},{"date":"2024-01-29","close":577.0},{"date":"2024-01-30","close":555.0},{"date":"2024-01-31","close":543.0},{"date":"2024-02-01","close":551.0},{"date":"2024-02-02","close":550.0},{"date":"2024-02-05","close":545.0},{"date":"2024-02-06","close":518.0},{"date":"2024-02-07","close":495.0},{"date":"2024-02-08","close":536.0},{"date":"2024-02-13","close":542.0},{"date":"2024-02-14","close":562.0},{"date":"2024-02-15","close":541.0},{"date":"2024-02-16","close":520.0},{"date":"2024-02-19","close":504.0},{"date":"2024-02-20","close":507.0},{"date":"2024-02-21","close":495.0},{"date":"2024-02-22","close":484.0},{"date":"2024-02-23","close":490.0},{"date":"2024-02-26","close":474.0},{"date":"2024-02-27","close":463.0},{"date":"2024-02-28","close":466.0},{"date":"2024-02-29","close":444.0},{"date":"2024-03-04","close":433.0},{"date":"2024-03-05","close":432.0},{"date":"2024-03-06","close":400.0},{"date":"2024-03-07","close":402.0},{"date":"2024-03-08","close":408.0},{"date":"2024-03-11","close":417.0},{"date":"2024-03-12","close":398.0},{"date":"2024-03-13","close":405.0},{"date":"2024-03-14","close":408.0},{"date":"2024-03-15","close":408.0},{"date":"2024-03-18","close":438.0},{"date":"2024-03-19","close":399.0},{"date":"2024-03-20","close":415.0},{"date":"2024-03-21","close":411.0},{"date":"2024-03-22","close":400.0},{"date":"2024-03-25","close":390.0},{"date":"2024-03-26","close":393.0},{"date":"2024-03-27","close":379.0},{"date":"2024-03-28","close":386.0},{"date":"2024-03-29","close":393.0},{"date":"2024-04-01","close":390.0},{"date":"2024-04-02","close":385.0},{"date":"2024-04-03","close":380.0},{"date":"2024-04-04","close":390.0},{"date":"2024-04-05","close":382.0},{"date":"2024-04-08","close":396.0},{"date":"2024-04-09","close":418.0},{"date":"2024-04-11","close":397.0},{"date":"2024-04-12","close":380.0},{"date":"2024-04-15","close":403.0},{"date":"2024-04-16","close":417.0},{"date":"2024-04-17","close":426.0},{"date":"2024-04-18","close":433.0},{"date":"2024-04-19","close":412.0},{"date":"2024-04-22","close":400.0},{"date":"2024-04-23","close":402.0},{"date":"2024-04-24","close":407.0},{"date":"2024-04-25","close":395.0},{"date":"2024-04-26","close":387.0},{"date":"2024-04-29","close":387.0},{"date":"2024-04-30","close":380.0},{"date":"2024-05-02","close":381.0},{"date":"2024-05-03","close":378.0},{"date":"2024-05-07","close":378.0},{"date":"2024-05-08","close":371.0},{"date":"2024-05-09","close":368.0},{"date":"2024-05-10","close":373.0},{"date":"2024-05-13","close":371.0},{"date":"2024-05-14","close":375.0},{"date":"2024-05-16","close":377.0},{"date":"2024-05-17","close":375.0},{"date":"2024-05-20","close":375.0},{"date":"2024-05-21","close":369.0},{"date":"2024-05-22","close":368.0},{"date":"2024-05-23","close":363.0},{"date":"2024-05-24","close":364.0},{"date":"2024-05-27","close":366.0},{"date":"2024-05-28","close":367.0},{"date":"2024-05-29","close":361.0},{"date":"2024-05-30","close":366.0},{"date":"2024-05-31","close":365.0},{"date":"2024-06-03","close":359.0},{"date":"2024-06-04","close":352.0},{"date":"2024-06-05","close":354.0},{"date":"2024-06-07","close":354.0},{"date":"2024-06-10","close":355.0},{"date":"2024-06-11","close":350.0},{"date":"2024-06-12","close":349.0},{"date":"2024-06-13","close":357.0},{"date":"2024-06-14","close":350.0},{"date":"2024-06-17","close":342.0},{"date":"2024-06-18","close":330.0},{"date":"2024-06-19","close":304.0},{"date":"2024-06-20","close":313.0},{"date":"2024-06-21","close":314.0},{"date":"2024-06-24","close":304.0},{"date":"2024-06-25","close":303.0},{"date":"2024-06-26","close":305.0},{"date":"2024-06-27","close":310.0},{"date":"2024-06-28","close":308.0},{"date":"2024-07-01","close":308.0},{"date":"2024-07-02","close":305.0},{"date":"2024-07-03","close":304.0},{"date":"2024-07-04","close":303.0},{"date":"2024-07-05","close":302.0},{"date":"2024-07-08","close":308.0},{"date":"2024-07-09","close":318.0},{"date":"2024-07-10","close":322.0},{"date":"2024-07-11","close":319.0},{"date":"2024-07-12","close":321.0},{"date":"2024-07-15","close":319.0},{"date":"2024-07-16","close":311.0},{"date":"2024-07-17","close":377.0},{"date":"2024-07-18","close":378.0},{"date":"2024-07-19","close":396.0},{"date":"2024-07-22","close":402.0},{"date":"2024-07-23","close":386.0},{"date":"2024-07-24","close":407.0},{"date":"2024-07-25","close":389.0},{"date":"2024-07-26","close":367.0},{"date":"2024-07-29","close":393.0},{"date":"2024-07-30","close":378.0},{"date":"2024-07-31","close":372.0},{"date":"2024-08-01","close":374.0},{"date":"2024-08-02","close":392.0},{"date":"2024-08-05","close":378.0},{"date":"2024-08-06","close":378.0},{"date":"2024-08-07","close":405.0},{"date":"2024-08-08","close":389.0},{"date":"2024-08-09","close":405.0},{"date":"2024-08-12","close":386.0},{"date":"2024-08-13","close":372.0},{"date":"2024-08-14","close":416.0},{"date":"2024-08-16","close":415.0},{"date":"2024-08-19","close":430.0},{"date":"2024-08-20","close":446.0},{"date":"2024-08-21","close":421.0},{"date":"2024-08-22","close":406.0},{"date":"2024-08-23","close":429.0},{"date":"2024-08-26","close":409.0},{"date":"2024-08-27","close":408.0},{"date":"2024-08-28","close":409.0},{"date":"2024-08-29","close":409.0},{"date":"2024-08-30","close":405.0},{"date":"2024-09-02","close":403.0},{"date":"2024-09-03","close":409.0},{"date":"2024-09-04","close":405.0},{"date":"2024-09-05","close":399.0},{"date":"2024-09-06","close":384.0},{"date":"2024-09-09","close":384.0},{"date":"2024-09-10","close":385.0},{"date":"2024-09-11","close":388.0},{"date":"2024-09-12","close":400.0},{"date":"2024-09-13","close":401.0},{"date":"2024-09-19","close":397.0},{"date":"2024-09-20","close":409.0},{"date":"2024-09-23","close":401.0},{"date":"2024-09-24","close":395.0},{"date":"2024-09-25","close":394.0},{"date":"2024-09-26","close":404.0},{"date":"2024-09-27","close":400.0},{"date":"2024-09-30","close":471.0},{"date":"2024-10-02","close":430.0},{"date":"2024-10-04","close":402.0},{"date":"2024-10-07","close":420.0},{"date":"2024-10-08","close":434.0},{"date":"2024-10-10","close":414.0},{"date":"2024-10-11","close":409.0},{"date":"2024-10-14","close":418.0},{"date":"2024-10-15","close":415.0},{"date":"2024-10-16","close":424.0},{"date":"2024-10-17","close":464.0},{"date":"2024-10-18","close":444.0},{"date":"2024-10-21","close":436.0},{"date":"2024-10-22","close":423.0},{"date":"2024-10-23","close":424.0},{"date":"2024-10-24","close":426.0},{"date":"2024-10-25","close":438.0},{"date":"2024-10-28","close":427.0},{"date":"2024-10-29","close":420.0},{"date":"2024-10-30","close":419.0},{"date":"2024-10-31","close":408.0},{"date":"2024-11-01","close":405.0},{"date":"2024-11-04","close":411.0},{"date":"2024-11-05","close":403.0},{"date":"2024-11-06","close":410.0},{"date":"2024-11-07","close":407.0},{"date":"2024-11-08","close":414.0},{"date":"2024-11-11","close":398.0},{"date":"2024-11-12","close":387.0},{"date":"2024-11-13","close":379.0},{"date":"2024-11-14","close":373.0},{"date":"2024-11-15","close":362.0},{"date":"2024-11-18","close":356.0},{"date":"2024-11-19","close":358.0},{"date":"2024-11-20","close":350.0},{"date":"2024-11-21","close":348.0},{"date":"2024-11-22","close":330.0},{"date":"2024-11-25","close":337.0},{"date":"2024-11-26","close":336.0},{"date":"2024-11-27","close":330.0},{"date":"2024-11-28","close":312.0},{"date":"2024-11-29","close":350.0},{"date":"2024-12-02","close":321.0},{"date":"2024-12-03","close":321.0},{"date":"2024-12-04","close":353.0},{"date":"2024-12-05","close":369.0},{"date":"2024-12-06","close":350.0},{"date":"2024-12-09","close":398.0},{"date":"2024-12-10","close":455.0},{"date":"2024-12-11","close":458.0},{"date":"2024-12-12","close":438.0},{"date":"2024-12-13","close":459.0},{"date":"2024-12-16","close":596.0},{"date":"2024-12-17","close":612.0},{"date":"2024-12-18","close":595.0},{"date":"2024-12-19","close":520.0},{"date":"2024-12-20","close":534.0},{"date":"2024-12-23","close":565.0},{"date":"2024-12-24","close":554.0},{"date":"2024-12-26","close":527.0},{"date":"2024-12-27","close":513.0},{"date":"2024-12-30","close":510.0},{"date":"2025-01-02","close":532.0},{"date":"2025-01-03","close":520.0},{"date":"2025-01-06","close":531.0},{"date":"2025-01-07","close":536.0},{"date":"2025-01-08","close":523.0},{"date":"2025-01-09","close":523.0},{"date":"2025-01-10","close":523.0},{"date":"2025-01-13","close":515.0},{"date":"2025-01-14","close":509.0},{"date":"2025-01-15","close":528.0},{"date":"2025-01-16","close":526.0},{"date":"2025-01-17","close":525.0},{"date":"2025-01-20","close":519.0},{"date":"2025-01-21","close":507.0},{"date":"2025-01-22","close":489.0},{"date":"2025-01-23","close":460.0},{"date":"2025-01-24","close":474.0},{"date":"2025-01-31","close":470.0},{"date":"2025-02-03","close":454.0},{"date":"2025-02-04","close":453.0},{"date":"2025-02-05","close":456.0},{"date":"2025-02-06","close":449.0},{"date":"2025-02-07","close":440.0},{"date":"2025-02-10","close":425.0},{"date":"2025-02-11","close":418.0},{"date":"2025-02-12","close":418.0},{"date":"2025-02-13","close":417.0},{"date":"2025-02-14","close":405.0},{"date":"2025-02-17","close":408.0},{"date":"2025-02-18","close":394.0},{"date":"2025-02-19","close":385.0},{"date":"2025-02-20","close":401.0},{"date":"2025-02-21","close":395.0},{"date":"2025-02-24","close":410.0},{"date":"2025-02-25","close":403.0},{"date":"2025-02-26","close":422.0},{"date":"2025-02-27","close":411.0},{"date":"2025-02-28","close":409.0},{"date":"2025-03-04","close":390.0},{"date":"2025-03-05","close":398.0},{"date":"2025-03-06","close":403.0},{"date":"2025-03-07","close":403.0},{"date":"2025-03-10","close":416.0},{"date":"2025-03-11","close":403.0},{"date":"2025-03-12","close":417.0},{"date":"2025-03-13","close":420.0},{"date":"2025-03-14","close":422.0},{"date":"2025-03-17","close":424.0},{"date":"2025-03-18","close":424.0},{"date":"2025-03-19","close":422.0},{"date":"2025-03-20","close":406.0},{"date":"2025-03-21","close":409.0},{"date":"2025-03-24","close":440.0},{"date":"2025-03-25","close":447.0},{"date":"2025-03-26","close":441.0},{"date":"2025-03-27","close":437.0},{"date":"2025-03-28","close":417.0},{"date":"2025-03-31","close":399.0},{"date":"2025-04-01","close":416.0},{"date":"2025-04-02","close":422.0},{"date":"2025-04-03","close":467.0},{"date":"2025-04-04","close":510.0},{"date":"2025-04-07","close":533.0},{"date":"2025-04-08","close":573.0},{"date":"2025-04-09","close":523.0},{"date":"2025-04-10","close":543.0},{"date":"2025-04-11","close":557.0},{"date":"2025-04-14","close":685.0},{"date":"2025-04-15","close":687.0},{"date":"2025-04-16","close":705.0},{"date":"2025-04-17","close":753.0},{"date":"2025-04-18","close":734.0},{"date":"2025-04-21","close":706.0},{"date":"2025-04-22","close":662.0},{"date":"2025-04-23","close":631.0},{"date":"2025-04-24","close":669.0},{"date":"2025-04-25","close":655.0},{"date":"2025-04-28","close":614.0},{"date":"2025-04-29","close":659.0},{"date":"2025-04-30","close":647.0},{"date":"2025-05-02","close":764.0},{"date":"2025-05-07","close":696.0},{"date":"2025-05-08","close":705.0},{"date":"2025-05-09","close":797.0},{"date":"2025-05-12","close":1036.0},{"date":"2025-05-13","close":1004.0},{"date":"2025-05-14","close":959.0},{"date":"2025-05-15","close":963.0},{"date":"2025-05-16","close":1048.0},{"date":"2025-05-19","close":740.0},{"date":"2025-05-20","close":712.0},{"date":"2025-05-21","close":652.0},{"date":"2025-05-22","close":621.0},{"date":"2025-05-23","close":661.0},{"date":"2025-05-26","close":547.0},{"date":"2025-05-27","close":522.0},{"date":"2025-05-28","close":467.0},{"date":"2025-05-29","close":445.0},{"date":"2025-05-30","close":420.0},{"date":"2025-06-02","close":425.0},{"date":"2025-06-04","close":392.0},{"date":"2025-06-05","close":402.0},{"date":"2025-06-09","close":408.0},{"date":"2025-06-10","close":407.0},{"date":"2025-06-11","close":402.0},{"date":"2025-06-12","close":399.0},{"date":"2025-06-13","close":396.0},{"date":"2025-06-16","close":389.0},{"date":"2025-06-17","close":389.0},{"date":"2025-06-18","close":392.0},{"date":"2025-06-19","close":382.0},{"date":"2025-06-20","close":393.0},{"date":"2025-06-23","close":385.0},{"date":"2025-06-24","close":393.0},{"date":"2025-06-25","close":399.0},{"date":"2025-06-26","close":389.0},{"date":"2025-06-27","close":396.0},{"date":"2025-06-30","close":397.0},{"date":"2025-07-01","close":394.0},{"date":"2025-07-02","close":398.0},{"date":"2025-07-03","close":406.0},{"date":"2025-07-04","close":397.0},{"date":"2025-07-07","close":391.0},{"date":"2025-07-08","close":396.0},{"date":"2025-07-09","close":402.0},{"date":"2025-07-10","close":401.0},{"date":"2025-07-11","close":401.0},{"date":"2025-07-14","close":403.0},{"date":"2025-07-15","close":396.0},{"date":"2025-07-16","close":388.0},{"date":"2025-07-17","close":390.0},{"date":"2025-07-18","close":388.0},{"date":"2025-07-21","close":391.0},{"date":"2025-07-22","close":383.0},{"date":"2025-07-23","close":384.0},{"date":"2025-07-24","close":377.0},{"date":"2025-07-25","close":374.0},{"date":"2025-07-28","close":369.0},{"date":"2025-07-29","close":369.0},{"date":"2025-07-30","close":383.0},{"date":"2025-07-31","close":378.0},{"date":"2025-08-01","close":372.0},{"date":"2025-08-04","close":379.0},{"date":"2025-08-05","close":379.0},{"date":"2025-08-06","close":378.0},{"date":"2025-08-07","close":383.0},{"date":"2025-08-08","close":380.0},{"date":"2025-08-11","close":380.0},{"date":"2025-08-12","close":382.0},{"date":"2025-08-13","close":375.0},{"date":"2025-08-14","close":380.0},{"date":"2025-08-18","close":374.0},{"date":"2025-08-19","close":370.0},{"date":"2025-08-20","close":365.0},{"date":"2025-08-21","close":367.0},{"date":"2025-08-22","close":365.0},{"date":"2025-08-25","close":366.0},{"date":"2025-08-26","close":365.0},{"date":"2025-08-27","close":366.0},{"date":"2025-08-28","close":367.0},{"date":"2025-08-29","close":357.0},{"date":"2025-09-01","close":352.0},{"date":"2025-09-02","close":364.0},{"date":"2025-09-03","close":360.0},{"date":"2025-09-04","close":364.0},{"date":"2025-09-05","close":365.0},{"date":"2025-09-08","close":360.0},{"date":"2025-09-09","close":364.0},{"date":"2025-09-10","close":361.0},{"date":"2025-09-11","close":362.0},{"date":"2025-09-12","close":361.0},{"date":"2025-09-15","close":357.0},{"date":"2025-09-16","close":358.0},{"date":"2025-09-17","close":354.0},{"date":"2025-09-18","close":359.0},{"date":"2025-09-19","close":360.0},{"date":"2025-09-22","close":357.0},{"date":"2025-09-23","close":356.0},{"date":"2025-09-24","close":352.0},{"date":"2025-09-25","close":349.0},{"date":"2025-09-26","close":342.0},{"date":"2025-09-29","close":344.0},{"date":"2025-09-30","close":343.0},{"date":"2025-10-01","close":342.0},{"date":"2025-10-02","close":343.0},{"date":"2025-10-10","close":335.0},{"date":"2025-10-13","close":334.0},{"date":"2025-10-14","close":338.0},{"date":"2025-10-15","close":347.0},{"date":"2025-10-16","close":342.0},{"date":"2025-10-17","close":345.0},{"date":"2025-10-20","close":339.0},{"date":"2025-10-21","close":350.0},{"date":"2025-10-22","close":349.0},{"date":"2025-10-23","close":350.0},{"date":"2025-10-24","close":345.0},{"date":"2025-10-27","close":346.0},{"date":"2025-10-28","close":346.0},{"date":"2025-10-29","close":338.0},{"date":"2025-10-30","close":334.0},{"date":"2025-10-31","close":331.0},{"date":"2025-11-03","close":332.0},{"date":"2025-11-04","close":331.0},{"date":"2025-11-05","close":328.0},{"date":"2025-11-06","close":330.0},{"date":"2025-11-07","close":323.0},{"date":"2025-11-10","close":323.0},{"date":"2025-11-11","close":323.0},{"date":"2025-11-12","close":328.0},{"date":"2025-11-13","close":327.0},{"date":"2025-11-14","close":321.0},{"date":"2025-11-17","close":315.0},{"date":"2025-11-18","close":308.0},{"date":"2025-11-19","close":310.0},{"date":"2025-11-20","close":313.0},{"date":"2025-11-21","close":313.0},{"date":"2025-11-24","close":306.0},{"date":"2025-11-25","close":322.0},{"date":"2025-11-26","close":311.0},{"date":"2025-11-27","close":309.0},{"date":"2025-11-28","close":309.0},{"date":"2025-12-01","close":310.0},{"date":"2025-12-02","close":313.0},{"date":"2025-12-03","close":315.0},{"date":"2025-12-04","close":313.0},{"date":"2025-12-05","close":316.0},{"date":"2025-12-08","close":311.0},{"date":"2025-12-09","close":317.0},{"date":"2025-12-10","close":322.0},{"date":"2025-12-11","close":324.0},{"date":"2025-12-12","close":321.0},{"date":"2025-12-15","close":320.0},{"date":"2025-12-16","close":314.0},{"date":"2025-12-17","close":311.0},{"date":"2025-12-18","close":314.0},{"date":"2025-12-19","close":312.0},{"date":"2025-12-22","close":311.0},{"date":"2025-12-23","close":311.0},{"date":"2025-12-24","close":310.0},{"date":"2025-12-26","close":311.0},{"date":"2025-12-29","close":310.0},{"date":"2025-12-30","close":311.0},{"date":"2026-01-02","close":309.0},{"date":"2026-01-05","close":310.0},{"date":"2026-01-06","close":310.0},{"date":"2026-01-07","close":309.0},{"date":"2026-01-08","close":304.0},{"date":"2026-01-09","close":306.0},{"date":"2026-01-12","close":308.0},{"date":"2026-01-13","close":306.0},{"date":"2026-01-14","close":302.0},{"date":"2026-01-15","close":304.0},{"date":"2026-01-16","close":303.0},{"date":"2026-01-19","close":302.0},{"date":"2026-01-20","close":302.0},{"date":"2026-01-21","close":297.0},{"date":"2026-01-22","close":297.0},{"date":"2026-01-23","close":291.0},{"date":"2026-01-26","close":292.0},{"date":"2026-01-27","close":294.0},{"date":"2026-01-28","close":294.0},{"date":"2026-01-29","close":296.0},{"date":"2026-01-30","close":293.0},{"date":"2026-02-02","close":288.0},{"date":"2026-02-03","close":285.0},{"date":"2026-02-04","close":288.0},{"date":"2026-02-05","close":290.0},{"date":"2026-02-06","close":288.0},{"date":"2026-02-09","close":286.0},{"date":"2026-02-10","close":285.0},{"date":"2026-02-11","close":317.0},{"date":"2026-02-12","close":312.0},{"date":"2026-02-13","close":280.0},{"date":"2026-02-19","close":273.0},{"date":"2026-02-20","close":265.0},{"date":"2026-02-23","close":258.0},{"date":"2026-02-24","close":269.0},{"date":"2026-02-25","close":269.0},{"date":"2026-02-26","close":260.0},{"date":"2026-02-27","close":263.0},{"date":"2026-03-03","close":2120.0},{"date":"2026-03-04","close":1790.0},{"date":"2026-03-05","close":1980.0},{"date":"2026-03-06","close":2200.0},{"date":"2026-03-09","close":2060.0},{"date":"2026-03-10","close":2090.0},{"date":"2026-03-11","close":2100.0},{"date":"2026-03-12","close":2160.0},{"date":"2026-03-13","close":2120.0},{"date":"2026-03-16","close":2080.0},{"date":"2026-03-17","close":2070.0},{"date":"2026-03-18","close":2070.0},{"date":"2026-03-19","close":2000.0},{"date":"2026-03-20","close":2080.0},{"date":"2026-03-23","close":2140.0},{"date":"2026-03-24","close":2180.0},{"date":"2026-03-25","close":2830.0},{"date":"2026-03-26","close":2400.0},{"date":"2026-03-27","close":2470.0},{"date":"2026-03-30","close":2650.0},{"date":"2026-03-31","close":2610.0},{"date":"2026-04-01","close":2620.0},{"date":"2026-04-02","close":2540.0},{"date":"2026-04-03","close":2680.0},{"date":"2026-04-06","close":2700.0},{"date":"2026-04-07","close":3010.0},{"date":"2026-04-08","close":2800.0},{"date":"2026-04-09","close":2710.0},{"date":"2026-04-10","close":2790.0},{"date":"2026-04-13","close":2730.0},{"date":"2026-04-14","close":2620.0},{"date":"2026-04-15","close":2700.0},{"date":"2026-04-16","close":2680.0},{"date":"2026-04-17","close":2530.0},{"date":"2026-04-20","close":2560.0},{"date":"2026-04-21","close":2510.0},{"date":"2026-04-22","close":2450.0},{"date":"2026-04-23","close":2450.0},{"date":"2026-04-24","close":2530.0},{"date":"2026-04-27","close":2450.0},{"date":"2026-04-28","close":2400.0},{"date":"2026-04-29","close":2400.0},{"date":"2026-04-30","close":2630.0},{"date":"2026-05-04","close":2630.0},{"date":"2026-05-06","close":2630.0},{"date":"2026-05-07","close":2630.0},{"date":"2026-05-08","close":2630.0},{"date":"2026-05-11","close":2630.0},{"date":"2026-05-12","close":2630.0},{"date":"2026-05-13","close":2630.0},{"date":"2026-05-14","close":2630.0},{"date":"2026-05-15","close":2630.0},{"date":"2026-05-18","close":2630.0},{"date":"2026-05-19","close":2630.0},{"date":"2026-05-20","close":2630.0},{"date":"2026-05-21","close":2630.0},{"date":"2026-05-22","close":2630.0},{"date":"2026-05-26","close":2630.0},{"date":"2026-05-27","close":2310.0},{"date":"2026-05-28","close":1941.0},{"date":"2026-05-29","close":1843.0},{"date":"2026-06-01","close":1736.0},{"date":"2026-06-02","close":1650.0},{"date":"2026-06-04","close":1749.0},{"date":"2026-06-05","close":1865.0},{"date":"2026-06-08","close":1652.0},{"date":"2026-06-09","close":1793.0},{"date":"2026-06-10","close":1707.0},{"date":"2026-06-11","close":1822.0},{"date":"2026-06-12","close":1785.0},{"date":"2026-06-15","close":1830.0},{"date":"2026-06-16","close":1891.0},{"date":"2026-06-17","close":1873.0},{"date":"2026-06-18","close":1754.0},{"date":"2026-06-19","close":1671.0},{"date":"2026-06-22","close":1622.0},{"date":"2026-06-23","close":1474.0},{"date":"2026-06-24","close":1532.0},{"date":"2026-06-25","close":1493.0},{"date":"2026-06-26","close":1583.0},{"date":"2026-06-29","close":1771.0},{"date":"2026-06-30","close":1940.0},{"date":"2026-07-01","close":2160.0},{"date":"2026-07-02","close":2165.0},{"date":"2026-07-03","close":2185.0},{"date":"2026-07-06","close":2160.0},{"date":"2026-07-07","close":2140.0},{"date":"2026-07-08","close":2210.0},{"date":"2026-07-09","close":2085.0},{"date":"2026-07-10","close":2285.0},{"date":"2026-07-13","close":2285.0},{"date":"2026-07-14","close":2040.0},{"date":"2026-07-15","close":2180.0},{"date":"2026-07-16","close":2165.0},{"date":"2026-07-20","close":2100.0},{"date":"2026-07-21","close":1924.0},{"date":"2026-07-22","close":1966.0},{"date":"2026-07-23","close":2010.0},{"date":"2026-07-24","close":1950.0},{"date":"2026-07-27","close":2090.0},{"date":"2026-07-28","close":1890.0},{"date":"2026-07-29","close":1775.0},{"date":"2026-07-30","close":1780.0},{"date":"2026-07-31","close":1975.0},{"date":"2026-08-03","close":2030.0},{"date":"2026-08-04","close":2115.0},{"date":"2026-08-05","close":2065.0},{"date":"2026-08-06","close":2040.0},{"date":"2026-08-07","close":2020.0},{"date":"2026-08-10","close":2070.0},{"date":"2026-08-11","close":2145.0},{"date":"2026-08-12","close":2100.0},{"date":"2026-08-13","close":2075.0},{"date":"2026-08-14","close":2075.0},{"date":"2026-08-18","close":2005.0},{"date":"2026-08-19","close":2000.0},{"date":"2026-08-20","close":2020.0},{"date":"2026-08-21","close":1948.0},{"date":"2026-08-24","close":1901.0},{"date":"2026-08-25","close":1949.0},{"date":"2026-08-26","close":1959.0},{"date":"2026-08-27","close":1985.0},{"date":"2026-08-28","close":1999.0},{"date":"2026-08-31","close":1981.0},{"date":"2026-09-01","close":1988.0},{"date":"2026-09-02","close":1981.0},{"date":"2026-09-03","close":1975.0},{"date":"2026-09-04","close":2090.0},{"date":"2026-09-07","close":1999.0},{"date":"2026-09-08","close":1980.0},{"date":"2026-09-09","close":1976.0},{"date":"2026-09-10","close":1956.0},{"date":"2026-09-11","close":1960.0},{"date":"2026-09-14","close":1969.0},{"date":"2026-09-15","close":1960.0},{"date":"2026-09-16","close":1997.0},{"date":"2026-09-17","close":2000.0},{"date":"2026-09-18","close":1993.0},{"date":"2026-09-21","close":1928.0},{"date":"2026-09-22","close":1880.0},{"date":"2026-09-23","close":1869.0},{"date":"2026-09-28","close":1839.0},{"date":"2026-09-29","close":1826.0},{"date":"2026-09-30","close":1815.0},{"date":"2026-10-01","close":1780.0},{"date":"2026-10-02","close":1884.0},{"date":"2026-10-06","close":1871.0},{"date":"2026-10-07","close":1853.0},{"date":"2026-10-08","close":1848.0},{"date":"2026-10-12","close":1897.0},{"date":"2026-10-13","close":1771.0},{"date":"2026-10-14","close":1889.0},{"date":"2026-10-15","close":1884.0},{"date":"2026-10-16","close":1960.0},{"date":"2026-10-19","close":1980.0},{"date":"2026-10-20","close":1979.0},{"date":"2026-10-21","close":2035.0},{"date":"2026-10-22","close":1983.0},{"date":"2026-10-23","close":1978.0}],"chart_data":[{"date":"2024-10-23","open":423,"high":437,"low":420,"close":424,"volume":144029,"rsi_14":39.74,"sma_20":421.1,"sma_60":406.0,"sma_120":377.77},{"date":"2024-10-24","open":424,"high":433,"low":421,"close":426,"volume":151449,"rsi_14":48.95,"sma_20":422.35,"sma_60":406.67,"sma_120":377.93},{"date":"2024-10-25","open":426,"high":452,"low":421,"close":438,"volume":424363,"rsi_14":60.34,"sma_20":424.5,"sma_60":407.18,"sma_120":378.29},{"date":"2024-10-28","open":438,"high":438,"low":420,"close":427,"volume":203163,"rsi_14":52.1,"sma_20":426.15,"sma_60":407.82,"sma_120":378.62},{"date":"2024-10-29","open":427,"high":435,"low":416,"close":420,"volume":186740,"rsi_14":45.62,"sma_20":426.95,"sma_60":408.7,"sma_120":378.9},{"date":"2024-10-30","open":420,"high":442,"low":418,"close":419,"volume":128084,"rsi_14":51.77,"sma_20":427.9,"sma_60":409.13,"sma_120":379.23},{"date":"2024-10-31","open":400,"high":419,"low":354,"close":408,"volume":623574,"rsi_14":49.66,"sma_20":424.75,"sma_60":409.63,"sma_120":379.45},{"date":"2024-11-01","open":408,"high":415,"low":404,"close":405,"volume":151751,"rsi_14":45.39,"sma_20":423.5,"sma_60":410.18,"sma_120":379.68},{"date":"2024-11-04","open":405,"high":422,"low":405,"close":411,"volume":256923,"rsi_14":48.61,"sma_20":423.95,"sma_60":410.8,"sma_120":379.95},{"date":"2024-11-05","open":411,"high":415,"low":403,"close":403,"volume":175281,"rsi_14":42.66,"sma_20":423.1,"sma_60":410.98,"sma_120":380.22},{"date":"2024-11-06","open":405,"high":413,"low":394,"close":410,"volume":318054,"rsi_14":25.45,"sma_20":421.9,"sma_60":411.52,"sma_120":380.57},{"date":"2024-11-07","open":410,"high":411,"low":400,"close":407,"volume":122118,"rsi_14":30.11,"sma_20":421.55,"sma_60":412.0,"sma_120":380.85},{"date":"2024-11-08","open":396,"high":422,"low":396,"close":414,"volume":200193,"rsi_14":38.04,"sma_20":421.8,"sma_60":412.15,"sma_120":381.21},{"date":"2024-11-11","open":409,"high":409,"low":385,"close":398,"volume":414627,"rsi_14":36.84,"sma_20":420.8,"sma_60":412.3,"sma_120":381.4},{"date":"2024-11-12","open":394,"high":397,"low":373,"close":387,"volume":238271,"rsi_14":32.38,"sma_20":419.4,"sma_60":412.0,"sma_120":381.48},{"date":"2024-11-13","open":387,"high":387,"low":375,"close":379,"volume":236052,"rsi_14":28.83,"sma_20":417.15,"sma_60":411.88,"sma_120":381.52},{"date":"2024-11-14","open":379,"high":379,"low":369,"close":373,"volume":114648,"rsi_14":19.05,"sma_20":412.6,"sma_60":411.9,"sma_120":381.5},{"date":"2024-11-15","open":373,"high":387,"low":353,"close":362,"volume":582879,"rsi_14":19.05,"sma_20":408.5,"sma_60":411.0,"sma_120":381.44},{"date":"2024-11-18","open":362,"high":375,"low":355,"close":356,"volume":334802,"rsi_14":19.23,"sma_20":404.5,"sma_60":410.02,"sma_120":381.34},{"date":"2024-11-19","open":356,"high":361,"low":348,"close":358,"volume":131141,"rsi_14":20.95,"sma_20":401.25,"sma_60":408.82,"sma_120":381.3},{"date":"2024-11-20","open":350,"high":357,"low":349,"close":350,"volume":90476,"rsi_14":21.57,"sma_20":397.55,"sma_60":407.22,"sma_120":381.18},{"date":"2024-11-21","open":350,"high":361,"low":344,"close":348,"volume":98736,"rsi_14":21.78,"sma_20":393.65,"sma_60":406.0,"sma_120":381.03},{"date":"2024-11-22","open":344,"high":355,"low":330,"close":330,"volume":184973,"rsi_14":14.16,"sma_20":388.25,"sma_60":404.73,"sma_120":380.73},{"date":"2024-11-25","open":330,"high":340,"low":328,"close":337,"volume":176776,"rsi_14":20.54,"sma_20":383.75,"sma_60":403.2,"sma_120":380.52},{"date":"2024-11-26","open":337,"high":346,"low":331,"close":336,"volume":87251,"rsi_14":15.09,"sma_20":379.55,"sma_60":401.98,"sma_120":380.27},{"date":"2024-11-27","open":336,"high":344,"low":330,"close":330,"volume":93413,"rsi_14":14.68,"sma_20":375.1,"sma_60":400.68,"sma_120":379.98},{"date":"2024-11-28","open":330,"high":343,"low":312,"close":312,"volume":518304,"rsi_14":7.5,"sma_20":370.3,"sma_60":399.07,"sma_120":379.59},{"date":"2024-11-29","open":343,"high":405,"low":333,"close":350,"volume":17805951,"rsi_14":33.1,"sma_20":367.55,"sma_60":398.08,"sma_120":379.57},{"date":"2024-12-02","open":335,"high":338,"low":319,"close":321,"volume":1696883,"rsi_14":29.38,"sma_20":363.05,"sma_60":396.68,"sma_120":379.3},{"date":"2024-12-03","open":319,"high":332,"low":315,"close":321,"volume":801437,"rsi_14":30.92,"sma_20":358.95,"sma_60":395.32,"sma_120":379.02},{"date":"2024-12-04","open":386,"high":399,"low":331,"close":353,"volume":7231810,"rsi_14":44.38,"sma_20":356.1,"sma_60":394.38,"sma_120":379.01},{"date":"2024-12-05","open":355,"high":419,"low":355,"close":369,"volume":6860956,"rsi_14":51.91,"sma_20":354.2,"sma_60":393.78,"sma_120":379.17},{"date":"2024-12-06","open":360,"high":390,"low":334,"close":350,"volume":3126811,"rsi_14":48.47,"sma_20":351.0,"sma_60":392.97,"sma_120":379.18},{"date":"2024-12-09","open":330,"high":415,"low":330,"close":398,"volume":6264638,"rsi_14":58.26,"sma_20":351.0,"sma_60":393.2,"sma_120":379.52},{"date":"2024-12-10","open":398,"high":476,"low":380,"close":455,"volume":5792953,"rsi_14":68.04,"sma_20":354.4,"sma_60":394.38,"sma_120":380.39},{"date":"2024-12-11","open":457,"high":485,"low":443,"close":458,"volume":2330283,"rsi_14":68.84,"sma_20":358.35,"sma_60":395.6,"sma_120":381.36},{"date":"2024-12-12","open":459,"high":472,"low":425,"close":438,"volume":1575446,"rsi_14":68.37,"sma_20":361.6,"sma_60":396.43,"sma_120":382.26},{"date":"2024-12-13","open":437,"high":495,"low":434,"close":459,"volume":3223563,"rsi_14":69.81,"sma_20":366.45,"sma_60":397.42,"sma_120":383.55},{"date":"2024-12-16","open":596,"high":596,"low":558,"close":596,"volume":11232771,"rsi_14":79.28,"sma_20":378.45,"sma_60":400.67,"sma_120":385.91},{"date":"2024-12-17","open":600,"high":747,"low":542,"close":612,"volume":43918935,"rsi_14":81.06,"sma_20":391.15,"sma_60":404.25,"sma_120":388.39},{"date":"2024-12-18","open":606,"high":621,"low":576,"close":595,"volume":5273134,"rsi_14":81.24,"sma_20":403.4,"sma_60":407.35,"sma_120":390.82},{"date":"2024-12-19","open":576,"high":585,"low":509,"close":520,"volume":4469692,"rsi_14":67.35,"sma_20":412.0,"sma_60":409.33,"sma_120":392.62},{"date":"2024-12-20","open":510,"high":560,"low":487,"close":534,"volume":3918007,"rsi_14":72.42,"sma_20":422.2,"sma_60":411.65,"sma_120":394.53},{"date":"2024-12-23","open":533,"high":592,"low":513,"close":565,"volume":6035021,"rsi_14":74.11,"sma_20":433.6,"sma_60":414.5,"sma_120":396.66},{"date":"2024-12-24","open":560,"high":585,"low":544,"close":554,"volume":2011086,"rsi_14":70.72,"sma_20":444.5,"sma_60":417.0,"sma_120":398.71},{"date":"2024-12-26","open":575,"high":595,"low":527,"close":527,"volume":2288163,"rsi_14":65.93,"sma_20":454.35,"sma_60":419.12,"sma_120":400.53},{"date":"2024-12-27","open":516,"high":540,"low":501,"close":513,"volume":1245563,"rsi_14":66.6,"sma_20":464.4,"sma_60":419.82,"sma_120":402.27},{"date":"2024-12-30","open":505,"high":518,"low":493,"close":510,"volume":760400,"rsi_14":62.56,"sma_20":472.4,"sma_60":421.15,"sma_120":403.98},{"date":"2025-01-02","open":510,"high":537,"low":495,"close":532,"volume":999838,"rsi_14":59.37,"sma_20":482.95,"sma_60":423.32,"sma_120":405.89},{"date":"2025-01-03","open":533,"high":538,"low":509,"close":520,"volume":826762,"rsi_14":57.38,"sma_20":492.9,"sma_60":424.98,"sma_120":407.71},{"date":"2025-01-06","open":527,"high":535,"low":519,"close":531,"volume":521704,"rsi_14":61.31,"sma_20":501.8,"sma_60":426.6,"sma_120":409.57},{"date":"2025-01-07","open":531,"high":540,"low":517,"close":536,"volume":491971,"rsi_14":59.75,"sma_20":510.15,"sma_60":428.63,"sma_120":411.38},{"date":"2025-01-08","open":536,"high":539,"low":523,"close":523,"volume":433813,"rsi_14":36.53,"sma_20":518.8,"sma_60":430.53,"sma_120":413.06},{"date":"2025-01-09","open":527,"high":536,"low":515,"close":523,"volume":405939,"rsi_14":32.55,"sma_20":525.05,"sma_60":432.28,"sma_120":414.76},{"date":"2025-01-10","open":523,"high":533,"low":503,"close":523,"volume":573417,"rsi_14":34.87,"sma_20":528.45,"sma_60":434.08,"sma_120":416.44},{"date":"2025-01-13","open":523,"high":523,"low":481,"close":515,"volume":460736,"rsi_14":48.54,"sma_20":531.3,"sma_60":435.6,"sma_120":418.07},{"date":"2025-01-14","open":513,"high":521,"low":501,"close":509,"volume":240471,"rsi_14":42.33,"sma_20":534.85,"sma_60":436.35,"sma_120":419.73},{"date":"2025-01-15","open":521,"high":551,"low":515,"close":528,"volume":1363163,"rsi_14":37.75,"sma_20":538.3,"sma_60":437.75,"sma_120":420.98},{"date":"2025-01-16","open":530,"high":550,"low":521,"close":526,"volume":438125,"rsi_14":40.14,"sma_20":534.8,"sma_60":439.25,"sma_120":422.22},{"date":"2025-01-17","open":526,"high":532,"low":514,"close":525,"volume":268030,"rsi_14":49.14,"sma_20":530.45,"sma_60":440.95,"sma_120":423.29},{"date":"2025-01-20","open":525,"high":536,"low":513,"close":519,"volume":355859,"rsi_14":52.78,"sma_20":526.65,"sma_60":442.53,"sma_120":424.27},{"date":"2025-01-21","open":516,"high":524,"low":505,"close":507,"volume":332215,"rsi_14":48.72,"sma_20":526.0,"sma_60":443.88,"sma_120":425.27},{"date":"2025-01-22","open":505,"high":513,"low":481,"close":489,"volume":587757,"rsi_14":30.97,"sma_20":523.75,"sma_60":444.73,"sma_120":425.96},{"date":"2025-01-23","open":489,"high":494,"low":456,"close":460,"volume":894653,"rsi_14":26.92,"sma_20":518.5,"sma_60":445.28,"sma_120":426.55},{"date":"2025-01-24","open":460,"high":504,"low":460,"close":474,"volume":992963,"rsi_14":28.57,"sma_20":514.5,"sma_60":446.18,"sma_120":427.44},{"date":"2025-01-31","open":469,"high":497,"low":448,"close":470,"volume":502011,"rsi_14":25.0,"sma_20":511.65,"sma_60":447.03,"sma_120":428.08},{"date":"2025-02-03","open":498,"high":540,"low":444,"close":454,"volume":5495197,"rsi_14":24.44,"sma_20":508.7,"sma_60":447.8,"sma_120":428.72},{"date":"2025-02-04","open":441,"high":459,"low":439,"close":453,"volume":575332,"rsi_14":24.26,"sma_20":505.85,"sma_60":448.6,"sma_120":429.39},{"date":"2025-02-05","open":456,"high":457,"low":442,"close":456,"volume":364243,"rsi_14":25.9,"sma_20":502.05,"sma_60":449.35,"sma_120":430.07},{"date":"2025-02-06","open":459,"high":459,"low":446,"close":449,"volume":236183,"rsi_14":26.09,"sma_20":498.5,"sma_60":450.12,"sma_120":430.55},{"date":"2025-02-07","open":445,"high":454,"low":431,"close":440,"volume":507205,"rsi_14":25.53,"sma_20":493.95,"sma_60":450.62,"sma_120":431.07},{"date":"2025-02-10","open":440,"high":440,"low":416,"close":425,"volume":602016,"rsi_14":12.41,"sma_20":488.4,"sma_60":450.92,"sma_120":431.46},{"date":"2025-02-11","open":425,"high":434,"low":418,"close":418,"volume":462761,"rsi_14":11.97,"sma_20":483.15,"sma_60":450.98,"sma_120":431.57},{"date":"2025-02-12","open":418,"high":422,"low":398,"close":418,"volume":340186,"rsi_14":12.06,"sma_20":477.9,"sma_60":451.32,"sma_120":431.81},{"date":"2025-02-13","open":418,"high":423,"low":404,"close":417,"volume":473506,"rsi_14":12.5,"sma_20":472.6,"sma_60":451.82,"sma_120":431.91},{"date":"2025-02-14","open":417,"high":420,"low":398,"close":405,"volume":669725,"rsi_14":12.5,"sma_20":467.1,"sma_60":452.25,"sma_120":432.07},{"date":"2025-02-17","open":405,"high":410,"low":383,"close":408,"volume":617134,"rsi_14":16.53,"sma_20":462.05,"sma_60":452.83,"sma_120":432.37},{"date":"2025-02-18","open":404,"high":412,"low":390,"close":394,"volume":502861,"rsi_14":18.87,"sma_20":455.35,"sma_60":453.37,"sma_120":432.18},{"date":"2025-02-19","open":394,"high":396,"low":370,"close":385,"volume":1234389,"rsi_14":5.94,"sma_20":448.3,"sma_60":453.85,"sma_120":431.93},{"date":"2025-02-20","open":385,"high":412,"low":381,"close":401,"volume":803918,"rsi_14":19.47,"sma_20":442.1,"sma_60":454.57,"sma_120":431.69},{"date":"2025-02-21","open":412,"high":412,"low":390,"close":395,"volume":525335,"rsi_14":21.36,"sma_20":435.9,"sma_60":455.32,"sma_120":431.27},{"date":"2025-02-24","open":405,"high":414,"low":390,"close":410,"volume":451348,"rsi_14":31.62,"sma_20":431.05,"sma_60":456.35,"sma_120":431.18},{"date":"2025-02-25","open":420,"high":420,"low":403,"close":403,"volume":363991,"rsi_14":28.1,"sma_20":426.75,"sma_60":457.57,"sma_120":431.15},{"date":"2025-02-26","open":405,"high":429,"low":403,"close":422,"volume":596952,"rsi_14":39.85,"sma_20":424.85,"sma_60":458.98,"sma_120":431.09},{"date":"2025-02-27","open":431,"high":431,"low":405,"close":411,"volume":550748,"rsi_14":39.26,"sma_20":421.7,"sma_60":460.23,"sma_120":431.11},{"date":"2025-02-28","open":411,"high":426,"low":405,"close":409,"volume":663989,"rsi_14":43.44,"sma_20":418.65,"sma_60":461.55,"sma_120":431.12},{"date":"2025-03-04","open":408,"high":408,"low":365,"close":390,"volume":776536,"rsi_14":39.55,"sma_20":415.45,"sma_60":462.85,"sma_120":430.96},{"date":"2025-03-05","open":391,"high":417,"low":391,"close":398,"volume":314668,"rsi_14":42.96,"sma_20":412.7,"sma_60":463.65,"sma_120":430.87},{"date":"2025-03-06","open":412,"high":419,"low":401,"close":403,"volume":135981,"rsi_14":45.21,"sma_20":410.05,"sma_60":465.02,"sma_120":430.85},{"date":"2025-03-07","open":401,"high":415,"low":399,"close":403,"volume":306999,"rsi_14":49.25,"sma_20":407.75,"sma_60":466.38,"sma_120":430.85},{"date":"2025-03-10","open":409,"high":437,"low":400,"close":416,"volume":464142,"rsi_14":52.78,"sma_20":406.55,"sma_60":467.43,"sma_120":430.91},{"date":"2025-03-11","open":416,"high":416,"low":381,"close":403,"volume":178428,"rsi_14":53.15,"sma_20":405.45,"sma_60":468.0,"sma_120":430.89},{"date":"2025-03-12","open":406,"high":427,"low":403,"close":417,"volume":298434,"rsi_14":60.81,"sma_20":405.4,"sma_60":469.12,"sma_120":431.04},{"date":"2025-03-13","open":414,"high":433,"low":414,"close":420,"volume":250484,"rsi_14":57.04,"sma_20":405.5,"sma_60":469.48,"sma_120":431.34},{"date":"2025-03-14","open":420,"high":431,"low":411,"close":422,"volume":205004,"rsi_14":60.31,"sma_20":405.75,"sma_60":468.93,"sma_120":431.66},{"date":"2025-03-17","open":422,"high":430,"low":413,"close":424,"volume":154690,"rsi_14":55.93,"sma_20":406.7,"sma_60":468.37,"sma_120":431.98},{"date":"2025-03-18","open":424,"high":431,"low":421,"close":424,"volume":120991,"rsi_14":59.46,"sma_20":407.5,"sma_60":468.13,"sma_120":432.28},{"date":"2025-03-19","open":424,"high":428,"low":406,"close":422,"volume":181005,"rsi_14":50.0,"sma_20":408.9,"sma_60":467.52,"sma_120":432.47},{"date":"2025-03-20","open":415,"high":422,"low":394,"close":406,"volume":234843,"rsi_14":47.47,"sma_20":409.95,"sma_60":464.35,"sma_120":432.51},{"date":"2025-03-21","open":402,"high":424,"low":393,"close":409,"volume":355049,"rsi_14":50.0,"sma_20":410.35,"sma_60":460.97,"sma_120":432.61},{"date":"2025-03-24","open":405,"high":441,"low":403,"close":440,"volume":646860,"rsi_14":72.32,"sma_20":412.6,"sma_60":458.38,"sma_120":432.87},{"date":"2025-03-25","open":440,"high":449,"low":410,"close":447,"volume":510153,"rsi_14":72.07,"sma_20":414.45,"sma_60":457.17,"sma_120":433.25},{"date":"2025-03-26","open":447,"high":457,"low":431,"close":441,"volume":502376,"rsi_14":66.96,"sma_20":416.35,"sma_60":455.62,"sma_120":433.63},{"date":"2025-03-27","open":430,"high":448,"low":425,"close":437,"volume":230797,"rsi_14":64.66,"sma_20":417.1,"sma_60":453.48,"sma_120":433.99},{"date":"2025-03-28","open":436,"high":438,"low":403,"close":417,"volume":236839,"rsi_14":50.41,"sma_20":417.4,"sma_60":451.2,"sma_120":434.1},{"date":"2025-03-31","open":387,"high":414,"low":387,"close":399,"volume":198749,"rsi_14":48.44,"sma_20":416.9,"sma_60":449.07,"sma_120":434.09},{"date":"2025-04-01","open":421,"high":439,"low":399,"close":416,"volume":710649,"rsi_14":49.62,"sma_20":418.2,"sma_60":447.45,"sma_120":433.63},{"date":"2025-04-02","open":416,"high":432,"low":407,"close":422,"volume":533565,"rsi_14":50.75,"sma_20":419.4,"sma_60":445.98,"sma_120":433.57},{"date":"2025-04-03","open":421,"high":474,"low":417,"close":467,"volume":2164598,"rsi_14":62.71,"sma_20":422.6,"sma_60":444.9,"sma_120":434.11},{"date":"2025-04-04","open":478,"high":546,"low":430,"close":510,"volume":5884676,"rsi_14":69.72,"sma_20":427.95,"sma_60":444.73,"sma_120":434.86},{"date":"2025-04-07","open":540,"high":560,"low":520,"close":533,"volume":2807486,"rsi_14":72.61,"sma_20":433.8,"sma_60":444.77,"sma_120":435.68},{"date":"2025-04-08","open":555,"high":610,"low":545,"close":573,"volume":4216985,"rsi_14":77.06,"sma_20":442.3,"sma_60":445.38,"sma_120":437.01},{"date":"2025-04-09","open":580,"high":585,"low":508,"close":523,"volume":1301843,"rsi_14":68.69,"sma_20":447.6,"sma_60":445.38,"sma_120":437.96},{"date":"2025-04-10","open":524,"high":568,"low":524,"close":543,"volume":1047220,"rsi_14":70.3,"sma_20":453.75,"sma_60":445.72,"sma_120":439.0},{"date":"2025-04-11","open":569,"high":569,"low":540,"close":557,"volume":909402,"rsi_14":68.69,"sma_20":460.5,"sma_60":446.28,"sma_120":440.18},{"date":"2025-04-14","open":650,"high":699,"low":590,"close":685,"volume":7734188,"rsi_14":77.42,"sma_20":473.55,"sma_60":449.12,"sma_120":442.36},{"date":"2025-04-15","open":729,"high":729,"low":629,"close":687,"volume":3142107,"rsi_14":78.6,"sma_20":486.7,"sma_60":452.08,"sma_120":444.22},{"date":"2025-04-16","open":720,"high":816,"low":653,"close":705,"volume":8514475,"rsi_14":80.18,"sma_20":500.85,"sma_60":455.03,"sma_120":446.39},{"date":"2025-04-17","open":709,"high":779,"low":700,"close":753,"volume":3791165,"rsi_14":85.59,"sma_20":518.2,"sma_60":458.82,"sma_120":449.03},{"date":"2025-04-18","open":753,"high":754,"low":702,"close":734,"volume":2507063,"rsi_14":85.41,"sma_20":534.45,"sma_60":462.3,"sma_120":451.62},{"date":"2025-04-21","open":735,"high":768,"low":690,"close":706,"volume":2096426,"rsi_14":79.96,"sma_20":547.75,"sma_60":465.42,"sma_120":453.98},{"date":"2025-04-22","open":679,"high":700,"low":652,"close":662,"volume":2250389,"rsi_14":72.99,"sma_20":558.5,"sma_60":468.0,"sma_120":455.94},{"date":"2025-04-23","open":662,"high":671,"low":610,"close":631,"volume":1283478,"rsi_14":66.14,"sma_20":568.0,"sma_60":470.37,"sma_120":457.55},{"date":"2025-04-24","open":627,"high":681,"low":616,"close":669,"volume":1527481,"rsi_14":65.81,"sma_20":579.6,"sma_60":473.85,"sma_120":459.57},{"date":"2025-04-25","open":694,"high":694,"low":627,"close":655,"volume":1083246,"rsi_14":62.35,"sma_20":591.5,"sma_60":476.87,"sma_120":461.52},{"date":"2025-04-28","open":654,"high":654,"low":608,"close":614,"volume":1109353,"rsi_14":54.14,"sma_20":602.25,"sma_60":479.27,"sma_120":463.15},{"date":"2025-04-29","open":616,"high":775,"low":591,"close":659,"volume":5454588,"rsi_14":63.88,"sma_20":614.4,"sma_60":482.68,"sma_120":465.24},{"date":"2025-04-30","open":658,"high":709,"low":632,"close":647,"volume":2397637,"rsi_14":60.79,"sma_20":625.65,"sma_60":485.92,"sma_120":467.26},{"date":"2025-05-02","open":696,"high":765,"low":672,"close":764,"volume":8375285,"rsi_14":67.69,"sma_20":640.5,"sma_60":491.05,"sma_120":470.2},{"date":"2025-05-07","open":778,"high":810,"low":653,"close":696,"volume":7835928,"rsi_14":51.05,"sma_20":649.8,"sma_60":495.17,"sma_120":472.64},{"date":"2025-05-08","open":719,"high":736,"low":662,"close":705,"volume":2373791,"rsi_14":51.69,"sma_20":658.4,"sma_60":499.58,"sma_120":475.1},{"date":"2025-05-09","open":743,"high":845,"low":718,"close":797,"volume":19042465,"rsi_14":57.59,"sma_20":669.6,"sma_60":505.78,"sma_120":478.35},{"date":"2025-05-12","open":930,"high":1036,"low":914,"close":1036,"volume":6243206,"rsi_14":67.75,"sma_20":695.25,"sma_60":516.08,"sma_120":483.53},{"date":"2025-05-13","open":1080,"high":1160,"low":910,"close":1004,"volume":46907150,"rsi_14":66.67,"sma_20":718.3,"sma_60":525.85,"sma_120":488.58},{"date":"2025-05-14","open":1000,"high":1046,"low":927,"close":959,"volume":11535299,"rsi_14":65.3,"sma_20":738.4,"sma_60":534.88,"sma_120":493.35},{"date":"2025-05-15","open":959,"high":1030,"low":870,"close":963,"volume":10905872,"rsi_14":69.12,"sma_20":752.3,"sma_60":544.18,"sma_120":498.22},{"date":"2025-05-16","open":924,"high":1066,"low":911,"close":1048,"volume":15323373,"rsi_14":74.79,"sma_20":770.35,"sma_60":554.85,"sma_120":503.84},{"date":"2025-05-19","open":1068,"high":1120,"low":734,"close":740,"volume":21428213,"rsi_14":53.2,"sma_20":772.1,"sma_60":560.62,"sma_120":506.99},{"date":"2025-05-20","open":693,"high":859,"low":624,"close":712,"volume":24867141,"rsi_14":52.53,"sma_20":770.05,"sma_60":566.07,"sma_120":509.96},{"date":"2025-05-21","open":678,"high":730,"low":642,"close":652,"volume":11863016,"rsi_14":51.66,"sma_20":765.95,"sma_60":570.25,"sma_120":512.41},{"date":"2025-05-22","open":644,"high":690,"low":610,"close":621,"volume":9650391,"rsi_14":48.32,"sma_20":761.7,"sma_60":574.02,"sma_120":514.67},{"date":"2025-05-23","open":643,"high":739,"low":643,"close":661,"volume":28749295,"rsi_14":50.6,"sma_20":761.65,"sma_60":578.2,"sma_120":517.27},{"date":"2025-05-26","open":680,"high":686,"low":521,"close":547,"volume":15686822,"rsi_14":40.61,"sma_20":757.45,"sma_60":580.6,"sma_120":519.08},{"date":"2025-05-27","open":542,"high":593,"low":506,"close":522,"volume":19112858,"rsi_14":42.18,"sma_20":750.1,"sma_60":582.27,"sma_120":520.62},{"date":"2025-05-28","open":470,"high":499,"low":456,"close":467,"volume":12424430,"rsi_14":39.72,"sma_20":740.7,"sma_60":583.2,"sma_120":521.72},{"date":"2025-05-29","open":460,"high":471,"low":441,"close":445,"volume":6211254,"rsi_14":33.82,"sma_20":732.25,"sma_60":583.8,"sma_120":522.67},{"date":"2025-05-30","open":440,"high":451,"low":416,"close":420,"volume":4384033,"rsi_14":14.76,"sma_20":720.3,"sma_60":584.3,"sma_120":523.58},{"date":"2025-06-02","open":420,"high":434,"low":410,"close":425,"volume":2793886,"rsi_14":15.82,"sma_20":709.2,"sma_60":584.75,"sma_120":524.2},{"date":"2025-06-04","open":390,"high":406,"low":365,"close":392,"volume":4719081,"rsi_14":16.05,"sma_20":690.6,"sma_60":584.57,"sma_120":524.79},{"date":"2025-06-05","open":392,"high":421,"low":382,"close":402,"volume":2835989,"rsi_14":16.65,"sma_20":675.9,"sma_60":584.55,"sma_120":525.47},{"date":"2025-06-09","open":405,"high":424,"low":393,"close":408,"volume":1659553,"rsi_14":8.01,"sma_20":661.05,"sma_60":584.42,"sma_120":525.92},{"date":"2025-06-10","open":407,"high":411,"low":396,"close":407,"volume":1076801,"rsi_14":13.41,"sma_20":641.55,"sma_60":584.48,"sma_120":526.24},{"date":"2025-06-11","open":407,"high":409,"low":400,"close":402,"volume":929817,"rsi_14":14.12,"sma_20":609.85,"sma_60":584.23,"sma_120":526.67},{"date":"2025-06-12","open":403,"high":412,"low":397,"close":399,"volume":1524268,"rsi_14":16.27,"sma_20":579.6,"sma_60":583.88,"sma_120":526.68},{"date":"2025-06-13","open":400,"high":406,"low":385,"close":396,"volume":1649557,"rsi_14":17.58,"sma_20":551.45,"sma_60":583.45,"sma_120":526.19},{"date":"2025-06-16","open":396,"high":400,"low":376,"close":389,"volume":1115104,"rsi_14":6.69,"sma_20":522.75,"sma_60":582.87,"sma_120":525.62},{"date":"2025-06-17","open":389,"high":402,"low":386,"close":389,"volume":1304908,"rsi_14":10.5,"sma_20":489.8,"sma_60":582.28,"sma_120":525.21},{"date":"2025-06-18","open":390,"high":401,"low":387,"close":392,"volume":1156136,"rsi_14":13.48,"sma_20":472.4,"sma_60":581.78,"sma_120":524.65},{"date":"2025-06-19","open":397,"high":400,"low":375,"close":382,"volume":1042923,"rsi_14":18.05,"sma_20":455.9,"sma_60":581.38,"sma_120":522.87},{"date":"2025-06-20","open":383,"high":394,"low":379,"close":393,"volume":898189,"rsi_14":28.69,"sma_20":442.95,"sma_60":581.12,"sma_120":521.04},{"date":"2025-06-23","open":393,"high":402,"low":381,"close":385,"volume":943430,"rsi_14":33.33,"sma_20":431.15,"sma_60":580.2,"sma_120":519.29},{"date":"2025-06-24","open":386,"high":396,"low":386,"close":393,"volume":513418,"rsi_14":35.19,"sma_20":417.75,"sma_60":579.3,"sma_120":518.23},{"date":"2025-06-25","open":394,"high":401,"low":384,"close":399,"volume":751866,"rsi_14":54.32,"sma_20":410.35,"sma_60":578.6,"sma_120":517.11},{"date":"2025-06-26","open":399,"high":400,"low":389,"close":389,"volume":403695,"rsi_14":41.98,"sma_20":403.7,"sma_60":577.8,"sma_120":515.64},{"date":"2025-06-27","open":389,"high":396,"low":389,"close":396,"volume":411721,"rsi_14":42.68,"sma_20":400.15,"sma_60":577.45,"sma_120":514.33},{"date":"2025-06-30","open":396,"high":397,"low":385,"close":397,"volume":544990,"rsi_14":43.9,"sma_20":397.75,"sma_60":577.42,"sma_120":513.24},{"date":"2025-07-01","open":397,"high":400,"low":392,"close":394,"volume":467200,"rsi_14":45.0,"sma_20":396.45,"sma_60":577.05,"sma_120":512.25},{"date":"2025-07-02","open":394,"high":400,"low":392,"close":398,"volume":552646,"rsi_14":49.38,"sma_20":395.1,"sma_60":576.65,"sma_120":511.32},{"date":"2025-07-03","open":399,"high":412,"low":396,"close":406,"volume":845110,"rsi_14":55.81,"sma_20":395.8,"sma_60":575.63,"sma_120":510.27},{"date":"2025-07-04","open":409,"high":409,"low":395,"close":397,"volume":612976,"rsi_14":54.55,"sma_20":395.55,"sma_60":573.75,"sma_120":509.24},{"date":"2025-07-07","open":397,"high":397,"low":389,"close":391,"volume":420270,"rsi_14":51.06,"sma_20":394.7,"sma_60":571.38,"sma_120":508.07},{"date":"2025-07-08","open":392,"high":398,"low":391,"close":396,"volume":235018,"rsi_14":52.08,"sma_20":394.15,"sma_60":568.43,"sma_120":506.91},{"date":"2025-07-09","open":396,"high":405,"low":396,"close":402,"volume":322618,"rsi_14":60.87,"sma_20":394.15,"sma_60":566.42,"sma_120":505.9},{"date":"2025-07-10","open":402,"high":406,"low":396,"close":401,"volume":463092,"rsi_14":54.88,"sma_20":394.25,"sma_60":564.05,"sma_120":504.88},{"date":"2025-07-11","open":401,"high":405,"low":399,"close":401,"volume":325397,"rsi_14":60.81,"sma_20":394.5,"sma_60":561.45,"sma_120":503.87},{"date":"2025-07-14","open":402,"high":407,"low":400,"close":403,"volume":362219,"rsi_14":57.35,"sma_20":395.2,"sma_60":556.75,"sma_120":502.93},{"date":"2025-07-15","open":403,"high":403,"low":392,"close":396,"volume":428707,"rsi_14":47.83,"sma_20":395.55,"sma_60":551.9,"sma_120":501.99},{"date":"2025-07-16","open":399,"high":399,"low":386,"close":388,"volume":745155,"rsi_14":49.25,"sma_20":395.35,"sma_60":546.62,"sma_120":500.82},{"date":"2025-07-17","open":388,"high":394,"low":383,"close":390,"volume":315967,"rsi_14":45.16,"sma_20":395.75,"sma_60":540.57,"sma_120":499.69},{"date":"2025-07-18","open":390,"high":393,"low":386,"close":388,"volume":252958,"rsi_14":42.86,"sma_20":395.5,"sma_60":534.8,"sma_120":498.55},{"date":"2025-07-21","open":388,"high":396,"low":388,"close":391,"volume":384279,"rsi_14":47.62,"sma_20":395.8,"sma_60":529.55,"sma_120":497.48},{"date":"2025-07-22","open":391,"high":391,"low":381,"close":383,"volume":872779,"rsi_14":38.81,"sma_20":395.3,"sma_60":524.9,"sma_120":496.45},{"date":"2025-07-23","open":383,"high":386,"low":380,"close":384,"volume":301818,"rsi_14":31.67,"sma_20":394.55,"sma_60":520.78,"sma_120":495.57},{"date":"2025-07-24","open":384,"high":388,"low":375,"close":377,"volume":444145,"rsi_14":32.76,"sma_20":393.95,"sma_60":515.92,"sma_120":494.88},{"date":"2025-07-25","open":377,"high":381,"low":370,"close":374,"volume":462713,"rsi_14":34.55,"sma_20":392.85,"sma_60":511.23,"sma_120":494.05},{"date":"2025-07-28","open":374,"high":379,"low":361,"close":369,"volume":740525,"rsi_14":25.45,"sma_20":391.45,"sma_60":507.15,"sma_120":493.21},{"date":"2025-07-29","open":369,"high":374,"low":357,"close":369,"volume":608309,"rsi_14":16.33,"sma_20":390.2,"sma_60":502.32,"sma_120":492.5},{"date":"2025-07-30","open":372,"high":415,"low":366,"close":383,"volume":3832203,"rsi_14":35.48,"sma_20":389.45,"sma_60":497.92,"sma_120":491.92},{"date":"2025-07-31","open":383,"high":384,"low":375,"close":378,"volume":444569,"rsi_14":32.84,"sma_20":388.05,"sma_60":491.48,"sma_120":491.27},{"date":"2025-08-01","open":378,"high":378,"low":367,"close":372,"volume":563590,"rsi_14":28.17,"sma_20":386.8,"sma_60":486.08,"sma_120":490.62},{"date":"2025-08-04","open":371,"high":380,"low":369,"close":379,"volume":226406,"rsi_14":38.03,"sma_20":386.2,"sma_60":480.65,"sma_120":490.12},{"date":"2025-08-05","open":379,"high":385,"low":374,"close":379,"volume":310240,"rsi_14":42.86,"sma_20":385.35,"sma_60":473.68,"sma_120":489.73},{"date":"2025-08-06","open":376,"high":380,"low":372,"close":378,"volume":243459,"rsi_14":40.32,"sma_20":384.15,"sma_60":462.72,"sma_120":489.4},{"date":"2025-08-07","open":379,"high":389,"low":377,"close":383,"volume":587486,"rsi_14":46.15,"sma_20":383.25,"sma_60":452.37,"sma_120":489.11},{"date":"2025-08-08","open":382,"high":387,"low":378,"close":380,"volume":281210,"rsi_14":41.54,"sma_20":382.2,"sma_60":442.72,"sma_120":488.8},{"date":"2025-08-11","open":380,"high":382,"low":372,"close":380,"volume":285323,"rsi_14":47.37,"sma_20":381.05,"sma_60":433.0,"sma_120":488.59},{"date":"2025-08-12","open":379,"high":395,"low":378,"close":382,"volume":485542,"rsi_14":48.28,"sma_20":380.35,"sma_60":421.9,"sma_120":488.38},{"date":"2025-08-13","open":382,"high":384,"low":370,"close":375,"volume":409633,"rsi_14":48.28,"sma_20":379.7,"sma_60":415.82,"sma_120":488.22},{"date":"2025-08-14","open":374,"high":381,"low":371,"close":380,"volume":288370,"rsi_14":55.0,"sma_20":379.2,"sma_60":410.28,"sma_120":488.18},{"date":"2025-08-18","open":380,"high":382,"low":373,"close":374,"volume":236929,"rsi_14":54.1,"sma_20":378.5,"sma_60":405.65,"sma_120":487.95},{"date":"2025-08-19","open":374,"high":376,"low":369,"close":370,"volume":269674,"rsi_14":50.77,"sma_20":377.45,"sma_60":401.47,"sma_120":487.74},{"date":"2025-08-20","open":368,"high":369,"low":360,"close":365,"volume":428166,"rsi_14":33.93,"sma_20":376.55,"sma_60":396.53,"sma_120":487.37},{"date":"2025-08-21","open":365,"high":367,"low":362,"close":367,"volume":185737,"rsi_14":39.62,"sma_20":375.7,"sma_60":393.53,"sma_120":487.07},{"date":"2025-08-22","open":371,"high":371,"low":362,"close":365,"volume":221708,"rsi_14":42.86,"sma_20":375.1,"sma_60":390.92,"sma_120":486.59},{"date":"2025-08-25","open":365,"high":370,"low":363,"close":366,"volume":226370,"rsi_14":34.88,"sma_20":374.7,"sma_60":389.23,"sma_120":486.22},{"date":"2025-08-26","open":366,"high":369,"low":359,"close":365,"volume":410012,"rsi_14":34.09,"sma_20":374.5,"sma_60":387.9,"sma_120":485.85},{"date":"2025-08-27","open":365,"high":369,"low":360,"close":366,"volume":270043,"rsi_14":36.36,"sma_20":374.35,"sma_60":387.0,"sma_120":485.65},{"date":"2025-08-28","open":366,"high":368,"low":362,"close":367,"volume":185412,"rsi_14":30.0,"sma_20":373.55,"sma_60":386.03,"sma_120":485.39},{"date":"2025-08-29","open":366,"high":367,"low":353,"close":357,"volume":350611,"rsi_14":25.53,"sma_20":372.5,"sma_60":385.45,"sma_120":485.01},{"date":"2025-09-01","open":355,"high":356,"low":346,"close":352,"volume":374482,"rsi_14":23.08,"sma_20":371.5,"sma_60":384.62,"sma_120":484.58},{"date":"2025-09-02","open":349,"high":364,"low":347,"close":364,"volume":179611,"rsi_14":35.48,"sma_20":370.75,"sma_60":383.88,"sma_120":484.15},{"date":"2025-09-03","open":364,"high":365,"low":357,"close":360,"volume":105725,"rsi_14":37.29,"sma_20":369.8,"sma_60":383.1,"sma_120":483.79},{"date":"2025-09-04","open":360,"high":365,"low":351,"close":364,"volume":265917,"rsi_14":36.21,"sma_20":369.1,"sma_60":382.47,"sma_120":483.35},{"date":"2025-09-05","open":364,"high":365,"low":361,"close":365,"volume":105504,"rsi_14":41.51,"sma_20":368.2,"sma_60":381.9,"sma_120":482.89},{"date":"2025-09-08","open":362,"high":364,"low":356,"close":360,"volume":155942,"rsi_14":40.74,"sma_20":367.2,"sma_60":381.3,"sma_120":482.38},{"date":"2025-09-09","open":360,"high":364,"low":359,"close":364,"volume":105638,"rsi_14":49.06,"sma_20":366.4,"sma_60":380.88,"sma_120":481.88},{"date":"2025-09-10","open":364,"high":365,"low":360,"close":361,"volume":141674,"rsi_14":44.44,"sma_20":365.35,"sma_60":380.42,"sma_120":481.35},{"date":"2025-09-11","open":361,"high":365,"low":360,"close":362,"volume":119940,"rsi_14":47.17,"sma_20":364.7,"sma_60":379.92,"sma_120":480.85},{"date":"2025-09-12","open":362,"high":364,"low":361,"close":361,"volume":103290,"rsi_14":45.28,"sma_20":363.75,"sma_60":379.57,"sma_120":480.48},{"date":"2025-09-15","open":361,"high":362,"low":355,"close":357,"volume":193204,"rsi_14":42.86,"sma_20":362.9,"sma_60":378.97,"sma_120":480.04},{"date":"2025-09-16","open":357,"high":361,"low":356,"close":358,"volume":122266,"rsi_14":42.86,"sma_20":362.3,"sma_60":378.52,"sma_120":479.36},{"date":"2025-09-17","open":360,"high":360,"low":352,"close":354,"volume":229493,"rsi_14":38.98,"sma_20":361.75,"sma_60":377.87,"sma_120":478.58},{"date":"2025-09-18","open":354,"high":364,"low":354,"close":359,"volume":160847,"rsi_14":51.85,"sma_20":361.35,"sma_60":377.2,"sma_120":477.9},{"date":"2025-09-19","open":359,"high":362,"low":356,"close":360,"volume":113534,"rsi_14":58.0,"sma_20":361.1,"sma_60":376.72,"sma_120":477.26},{"date":"2025-09-22","open":360,"high":364,"low":355,"close":357,"volume":142590,"rsi_14":41.46,"sma_20":360.65,"sma_60":376.07,"sma_120":476.76},{"date":"2025-09-23","open":357,"high":358,"low":353,"close":356,"volume":136759,"rsi_14":44.74,"sma_20":360.2,"sma_60":375.38,"sma_120":476.4},{"date":"2025-09-24","open":356,"high":357,"low":350,"close":352,"volume":205691,"rsi_14":34.21,"sma_20":359.5,"sma_60":374.68,"sma_120":475.87},{"date":"2025-09-25","open":352,"high":354,"low":348,"close":349,"volume":137754,"rsi_14":30.0,"sma_20":358.6,"sma_60":373.87,"sma_120":475.26},{"date":"2025-09-26","open":347,"high":349,"low":339,"close":342,"volume":241882,"rsi_14":28.57,"sma_20":357.85,"sma_60":372.8,"sma_120":474.22},{"date":"2025-09-29","open":340,"high":348,"low":337,"close":344,"volume":173619,"rsi_14":25.0,"sma_20":357.45,"sma_60":371.92,"sma_120":472.83},{"date":"2025-09-30","open":349,"high":349,"low":335,"close":343,"volume":178892,"rsi_14":26.32,"sma_20":356.4,"sma_60":371.12,"sma_120":471.25},{"date":"2025-10-01","open":343,"high":347,"low":337,"close":342,"volume":126466,"rsi_14":23.68,"sma_20":355.5,"sma_60":370.22,"sma_120":469.32},{"date":"2025-10-02","open":350,"high":350,"low":340,"close":343,"volume":235089,"rsi_14":26.32,"sma_20":354.45,"sma_60":369.23,"sma_120":467.82},{"date":"2025-10-10","open":339,"high":343,"low":326,"close":335,"volume":517660,"rsi_14":23.81,"sma_20":352.95,"sma_60":368.13,"sma_120":466.09},{"date":"2025-10-13","open":335,"high":337,"low":331,"close":334,"volume":160638,"rsi_14":21.43,"sma_20":351.65,"sma_60":367.02,"sma_120":464.23},{"date":"2025-10-14","open":331,"high":338,"low":327,"close":338,"volume":318053,"rsi_14":30.95,"sma_20":350.35,"sma_60":365.93,"sma_120":461.34},{"date":"2025-10-15","open":338,"high":348,"low":335,"close":347,"volume":255911,"rsi_14":36.96,"sma_20":349.65,"sma_60":365.12,"sma_120":458.51},{"date":"2025-10-16","open":349,"high":364,"low":341,"close":342,"volume":442482,"rsi_14":32.0,"sma_20":348.65,"sma_60":364.35,"sma_120":455.48},{"date":"2025-10-17","open":342,"high":349,"low":334,"close":345,"volume":219022,"rsi_14":38.0,"sma_20":347.85,"sma_60":363.6,"sma_120":452.08},{"date":"2025-10-20","open":342,"high":347,"low":337,"close":339,"volume":181607,"rsi_14":34.55,"sma_20":346.95,"sma_60":362.78,"sma_120":448.79},{"date":"2025-10-21","open":341,"high":365,"low":341,"close":350,"volume":577063,"rsi_14":48.39,"sma_20":346.55,"sma_60":362.1,"sma_120":445.82},{"date":"2025-10-22","open":351,"high":352,"low":345,"close":349,"volume":89569,"rsi_14":50.0,"sma_20":346.3,"sma_60":361.53,"sma_120":443.22},{"date":"2025-10-23","open":347,"high":356,"low":344,"close":350,"volume":242148,"rsi_14":57.41,"sma_20":345.85,"sma_60":360.97,"sma_120":440.88},{"date":"2025-10-24","open":351,"high":354,"low":336,"close":345,"volume":233843,"rsi_14":50.88,"sma_20":345.1,"sma_60":360.43,"sma_120":438.18},{"date":"2025-10-27","open":345,"high":349,"low":340,"close":346,"volume":317864,"rsi_14":52.63,"sma_20":344.55,"sma_60":359.97,"sma_120":435.6},{"date":"2025-10-28","open":346,"high":350,"low":341,"close":346,"volume":175746,"rsi_14":53.57,"sma_20":344.05,"sma_60":359.58,"sma_120":433.37},{"date":"2025-10-29","open":346,"high":350,"low":336,"close":338,"volume":386310,"rsi_14":46.03,"sma_20":343.35,"sma_60":359.07,"sma_120":430.69},{"date":"2025-10-30","open":338,"high":339,"low":330,"close":334,"volume":356539,"rsi_14":49.15,"sma_20":342.6,"sma_60":358.25,"sma_120":428.08},{"date":"2025-10-31","open":331,"high":335,"low":331,"close":331,"volume":126723,"rsi_14":47.54,"sma_20":342.05,"sma_60":357.47,"sma_120":424.48},{"date":"2025-11-03","open":336,"high":339,"low":330,"close":332,"volume":320203,"rsi_14":44.83,"sma_20":341.45,"sma_60":356.8,"sma_120":421.44},{"date":"2025-11-04","open":331,"high":337,"low":327,"close":331,"volume":471246,"rsi_14":34.0,"sma_20":340.85,"sma_60":356.0,"sma_120":418.32},{"date":"2025-11-05","open":338,"high":338,"low":320,"close":328,"volume":327523,"rsi_14":35.42,"sma_20":340.15,"sma_60":355.15,"sma_120":414.42},{"date":"2025-11-06","open":328,"high":338,"low":326,"close":330,"volume":108511,"rsi_14":34.04,"sma_20":339.5,"sma_60":354.35,"sma_120":408.53},{"date":"2025-11-07","open":330,"high":330,"low":318,"close":323,"volume":183180,"rsi_14":33.33,"sma_20":338.9,"sma_60":353.35,"sma_120":402.86},{"date":"2025-11-10","open":317,"high":327,"low":317,"close":323,"volume":175791,"rsi_14":13.51,"sma_20":338.35,"sma_60":352.4,"sma_120":397.56},{"date":"2025-11-11","open":323,"high":333,"low":320,"close":323,"volume":55110,"rsi_14":13.89,"sma_20":337.6,"sma_60":351.45,"sma_120":392.23},{"date":"2025-11-12","open":323,"high":330,"low":323,"close":328,"volume":157643,"rsi_14":22.5,"sma_20":336.65,"sma_60":350.55,"sma_120":386.23},{"date":"2025-11-13","open":329,"high":331,"low":323,"close":327,"volume":124381,"rsi_14":25.0,"sma_20":335.9,"sma_60":349.75,"sma_120":382.78},{"date":"2025-11-14","open":323,"high":326,"low":318,"close":321,"volume":199144,"rsi_14":19.51,"sma_20":334.7,"sma_60":348.77,"sma_120":379.52},{"date":"2025-11-17","open":321,"high":321,"low":313,"close":315,"volume":233503,"rsi_14":17.02,"sma_20":333.5,"sma_60":347.78,"sma_120":376.72},{"date":"2025-11-18","open":315,"high":315,"low":305,"close":308,"volume":442680,"rsi_14":17.39,"sma_20":331.4,"sma_60":346.75,"sma_120":374.11},{"date":"2025-11-19","open":308,"high":311,"low":302,"close":310,"volume":195631,"rsi_14":22.73,"sma_20":329.45,"sma_60":345.83,"sma_120":371.18},{"date":"2025-11-20","open":310,"high":321,"low":310,"close":313,"volume":159888,"rsi_14":29.55,"sma_20":327.6,"sma_60":344.93,"sma_120":369.23},{"date":"2025-11-21","open":313,"high":316,"low":304,"close":313,"volume":298711,"rsi_14":27.91,"sma_20":326.0,"sma_60":344.07,"sma_120":367.49},{"date":"2025-11-24","open":310,"high":313,"low":301,"close":306,"volume":251664,"rsi_14":24.49,"sma_20":324.0,"sma_60":343.07,"sma_120":366.15},{"date":"2025-11-25","open":305,"high":323,"low":300,"close":322,"volume":994437,"rsi_14":45.16,"sma_20":322.8,"sma_60":342.35,"sma_120":365.12},{"date":"2025-11-26","open":330,"high":362,"low":310,"close":311,"volume":3585315,"rsi_14":36.62,"sma_20":321.45,"sma_60":341.43,"sma_120":364.22},{"date":"2025-11-27","open":311,"high":313,"low":306,"close":309,"volume":348743,"rsi_14":39.39,"sma_20":320.2,"sma_60":340.47,"sma_120":363.25},{"date":"2025-11-28","open":308,"high":310,"low":301,"close":309,"volume":278377,"rsi_14":39.39,"sma_20":319.1,"sma_60":339.67,"sma_120":362.56},{"date":"2025-12-01","open":306,"high":315,"low":306,"close":310,"volume":311484,"rsi_14":40.3,"sma_20":318.0,"sma_60":338.97,"sma_120":361.79},{"date":"2025-12-02","open":310,"high":318,"low":309,"close":313,"volume":252379,"rsi_14":38.46,"sma_20":317.1,"sma_60":338.12,"sma_120":361.0},{"date":"2025-12-03","open":313,"high":317,"low":310,"close":315,"volume":145209,"rsi_14":40.91,"sma_20":316.45,"sma_60":337.37,"sma_120":360.23},{"date":"2025-12-04","open":314,"high":315,"low":309,"close":313,"volume":234515,"rsi_14":43.55,"sma_20":315.6,"sma_60":336.52,"sma_120":359.49},{"date":"2025-12-05","open":310,"high":318,"low":306,"close":316,"volume":242835,"rsi_14":50.85,"sma_20":315.25,"sma_60":335.7,"sma_120":358.8},{"date":"2025-12-08","open":316,"high":316,"low":310,"close":311,"volume":166313,"rsi_14":52.63,"sma_20":314.65,"sma_60":334.88,"sma_120":358.09},{"date":"2025-12-09","open":311,"high":317,"low":309,"close":317,"volume":177304,"rsi_14":55.74,"sma_20":314.35,"sma_60":334.1,"sma_120":357.49},{"date":"2025-12-10","open":316,"high":329,"low":311,"close":322,"volume":317754,"rsi_14":57.14,"sma_20":314.05,"sma_60":333.45,"sma_120":356.93},{"date":"2025-12-11","open":322,"high":333,"low":320,"close":324,"volume":309400,"rsi_14":58.46,"sma_20":313.9,"sma_60":332.82,"sma_120":356.37},{"date":"2025-12-12","open":324,"high":326,"low":317,"close":321,"volume":152291,"rsi_14":62.3,"sma_20":313.9,"sma_60":332.15,"sma_120":355.86},{"date":"2025-12-15","open":321,"high":321,"low":314,"close":320,"volume":113878,"rsi_14":47.83,"sma_20":314.15,"sma_60":331.53,"sma_120":355.25},{"date":"2025-12-16","open":320,"high":320,"low":311,"close":314,"volume":153814,"rsi_14":53.66,"sma_20":314.45,"sma_60":330.8,"sma_120":354.66},{"date":"2025-12-17","open":313,"high":316,"low":311,"close":311,"volume":99183,"rsi_14":52.38,"sma_20":314.5,"sma_60":330.08,"sma_120":353.98},{"date":"2025-12-18","open":311,"high":314,"low":307,"close":314,"volume":138935,"rsi_14":55.56,"sma_20":314.55,"sma_60":329.33,"sma_120":353.27},{"date":"2025-12-19","open":314,"high":314,"low":307,"close":312,"volume":173672,"rsi_14":52.17,"sma_20":314.5,"sma_60":328.53,"sma_120":352.62},{"date":"2025-12-22","open":315,"high":317,"low":308,"close":311,"volume":190694,"rsi_14":47.73,"sma_20":314.75,"sma_60":327.77,"sma_120":351.92},{"date":"2025-12-23","open":311,"high":313,"low":308,"close":311,"volume":187482,"rsi_14":45.24,"sma_20":314.2,"sma_60":327.02,"sma_120":351.2},{"date":"2025-12-24","open":314,"high":314,"low":309,"close":310,"volume":104397,"rsi_14":46.34,"sma_20":314.15,"sma_60":326.32,"sma_120":350.5},{"date":"2025-12-26","open":310,"high":312,"low":308,"close":311,"volume":198954,"rsi_14":43.59,"sma_20":314.25,"sma_60":325.68,"sma_120":349.77},{"date":"2025-12-29","open":311,"high":313,"low":307,"close":310,"volume":155368,"rsi_14":48.57,"sma_20":314.3,"sma_60":325.15,"sma_120":348.98},{"date":"2025-12-30","open":312,"high":313,"low":308,"close":311,"volume":165874,"rsi_14":40.0,"sma_20":314.35,"sma_60":324.6,"sma_120":348.26},{"date":"2026-01-02","open":311,"high":314,"low":309,"close":309,"volume":228655,"rsi_14":25.93,"sma_20":314.15,"sma_60":324.03,"sma_120":347.57},{"date":"2026-01-05","open":312,"high":312,"low":308,"close":310,"volume":161168,"rsi_14":23.08,"sma_20":313.9,"sma_60":323.5,"sma_120":346.86},{"date":"2026-01-06","open":311,"high":311,"low":306,"close":310,"volume":151794,"rsi_14":26.09,"sma_20":313.75,"sma_60":322.95,"sma_120":346.09},{"date":"2026-01-07","open":312,"high":312,"low":305,"close":309,"volume":316004,"rsi_14":26.09,"sma_20":313.4,"sma_60":322.52,"sma_120":345.32},{"date":"2026-01-08","open":310,"high":310,"low":304,"close":304,"volume":150347,"rsi_14":27.27,"sma_20":313.05,"sma_60":322.02,"sma_120":344.52},{"date":"2026-01-09","open":304,"high":306,"low":299,"close":306,"volume":234816,"rsi_14":38.1,"sma_20":312.5,"sma_60":321.48,"sma_120":343.71},{"date":"2026-01-12","open":306,"high":312,"low":298,"close":308,"volume":377559,"rsi_14":35.0,"sma_20":311.8,"sma_60":320.83,"sma_120":342.98},{"date":"2026-01-13","open":310,"high":310,"low":299,"close":306,"volume":265332,"rsi_14":35.0,"sma_20":310.9,"sma_60":320.23,"sma_120":342.29},{"date":"2026-01-14","open":309,"high":309,"low":300,"close":302,"volume":219871,"rsi_14":30.43,"sma_20":309.95,"sma_60":319.52,"sma_120":341.56},{"date":"2026-01-15","open":305,"high":308,"low":301,"close":304,"volume":93376,"rsi_14":36.0,"sma_20":309.15,"sma_60":318.93,"sma_120":340.86},{"date":"2026-01-16","open":307,"high":307,"low":300,"close":303,"volume":123301,"rsi_14":36.0,"sma_20":308.6,"sma_60":318.15,"sma_120":340.12},{"date":"2026-01-19","open":302,"high":302,"low":299,"close":302,"volume":205834,"rsi_14":33.33,"sma_20":307.6,"sma_60":316.58,"sma_120":339.45},{"date":"2026-01-20","open":302,"high":303,"low":294,"close":302,"volume":241113,"rsi_14":30.43,"sma_20":307.1,"sma_60":315.87,"sma_120":338.77},{"date":"2026-01-21","open":303,"high":305,"low":292,"close":297,"volume":220998,"rsi_14":26.92,"sma_20":306.4,"sma_60":315.05,"sma_120":338.1},{"date":"2026-01-22","open":298,"high":298,"low":287,"close":297,"volume":383417,"rsi_14":24.0,"sma_20":305.7,"sma_60":314.23,"sma_120":337.46},{"date":"2026-01-23","open":299,"high":299,"low":288,"close":291,"volume":575467,"rsi_14":19.35,"sma_20":304.75,"sma_60":313.45,"sma_120":336.81},{"date":"2026-01-26","open":291,"high":298,"low":290,"close":292,"volume":254801,"rsi_14":22.58,"sma_20":303.8,"sma_60":312.75,"sma_120":336.17},{"date":"2026-01-27","open":294,"high":300,"low":293,"close":294,"volume":248031,"rsi_14":32.14,"sma_20":303.0,"sma_60":312.13,"sma_120":335.43},{"date":"2026-01-28","open":296,"high":304,"low":294,"close":294,"volume":368020,"rsi_14":26.92,"sma_20":302.15,"sma_60":311.5,"sma_120":334.73},{"date":"2026-01-29","open":296,"high":296,"low":291,"close":296,"volume":307553,"rsi_14":26.92,"sma_20":301.5,"sma_60":310.92,"sma_120":334.09},{"date":"2026-01-30","open":297,"high":299,"low":289,"close":293,"volume":351501,"rsi_14":25.93,"sma_20":300.65,"sma_60":310.33,"sma_120":333.38},{"date":"2026-02-02","open":293,"high":293,"low":284,"close":288,"volume":266696,"rsi_14":25.0,"sma_20":299.55,"sma_60":309.63,"sma_120":332.62},{"date":"2026-02-03","open":288,"high":288,"low":282,"close":285,"volume":156214,"rsi_14":17.24,"sma_20":298.35,"sma_60":309.0,"sma_120":331.84},{"date":"2026-02-04","open":287,"high":299,"low":280,"close":288,"volume":374354,"rsi_14":25.81,"sma_20":297.55,"sma_60":308.75,"sma_120":331.05},{"date":"2026-02-05","open":288,"high":292,"low":283,"close":290,"volume":239212,"rsi_14":30.3,"sma_20":296.75,"sma_60":308.2,"sma_120":330.3},{"date":"2026-02-06","open":290,"high":290,"low":280,"close":288,"volume":331434,"rsi_14":29.41,"sma_20":295.75,"sma_60":307.62,"sma_120":329.53},{"date":"2026-02-09","open":288,"high":290,"low":284,"close":286,"volume":226413,"rsi_14":27.78,"sma_20":294.75,"sma_60":306.92,"sma_120":328.73},{"date":"2026-02-10","open":288,"high":291,"low":282,"close":285,"volume":230862,"rsi_14":31.25,"sma_20":293.9,"sma_60":306.22,"sma_120":327.98},{"date":"2026-02-11","open":287,"high":336,"low":285,"close":317,"volume":3850777,"rsi_14":65.62,"sma_20":294.55,"sma_60":306.15,"sma_120":327.46},{"date":"2026-02-12","open":315,"high":317,"low":303,"close":312,"volume":843316,"rsi_14":66.67,"sma_20":295.0,"sma_60":306.1,"sma_120":326.94},{"date":"2026-02-13","open":308,"high":308,"low":272,"close":280,"volume":1509679,"rsi_14":43.62,"sma_20":293.85,"sma_60":305.63,"sma_120":326.19},{"date":"2026-02-19","open":280,"high":283,"low":260,"close":273,"volume":1103022,"rsi_14":39.39,"sma_20":292.4,"sma_60":305.02,"sma_120":325.43},{"date":"2026-02-20","open":270,"high":273,"low":261,"close":265,"volume":333274,"rsi_14":36.45,"sma_20":290.55,"sma_60":304.22,"sma_120":324.57},{"date":"2026-02-23","open":267,"high":267,"low":257,"close":258,"volume":599041,"rsi_14":33.04,"sma_20":288.6,"sma_60":303.3,"sma_120":323.68},{"date":"2026-02-24","open":258,"high":273,"low":258,"close":269,"volume":471424,"rsi_14":40.0,"sma_20":287.2,"sma_60":302.68,"sma_120":322.88},{"date":"2026-02-25","open":271,"high":277,"low":265,"close":269,"volume":275414,"rsi_14":41.74,"sma_20":286.1,"sma_60":301.8,"sma_120":322.07},{"date":"2026-02-26","open":269,"high":274,"low":256,"close":260,"volume":465639,"rsi_14":39.67,"sma_20":284.5,"sma_60":300.85,"sma_120":316.23},{"date":"2026-02-27","open":265,"high":265,"low":254,"close":263,"volume":280112,"rsi_14":39.67,"sma_20":282.95,"sma_60":300.18,"sma_120":320.32},{"date":"2026-03-03","open":2610,"high":2610,"low":2050,"close":2120,"volume":257704,"rsi_14":27.06,"sma_20":278.85,"sma_60":298.57,"sma_120":319.12},{"date":"2026-03-04","open":2120,"high":2150,"low":1750,"close":1790,"volume":113644,"rsi_14":22.89,"sma_20":273.0,"sma_60":296.38,"sma_120":317.68},{"date":"2026-03-05","open":1820,"high":2000,"low":1820,"close":1980,"volume":61643,"rsi_14":29.82,"sma_20":268.25,"sma_60":294.47,"sma_120":316.29},{"date":"2026-03-06","open":1980,"high":2230,"low":1980,"close":2200,"volume":94420,"rsi_14":36.4,"sma_20":264.85,"sma_60":292.88,"sma_120":315.12},{"date":"2026-03-09","open":2200,"high":2220,"low":1980,"close":2060,"volume":43585,"rsi_14":24.89,"sma_20":260.9,"sma_60":291.1,"sma_120":313.81},{"date":"2026-03-10","open":2070,"high":2150,"low":2020,"close":2090,"volume":25637,"rsi_14":26.48,"sma_20":256.95,"sma_60":289.32,"sma_120":312.51},{"date":"2026-03-11","open":2100,"high":2180,"low":2050,"close":2100,"volume":23471,"rsi_14":31.38,"sma_20":252.95,"sma_60":287.63,"sma_120":311.26},{"date":"2026-03-12","open":2120,"high":2180,"low":2070,"close":2160,"volume":22966,"rsi_14":34.76,"sma_20":249.35,"sma_60":285.95,"sma_120":310.02},{"date":"2026-03-13","open":2150,"high":2160,"low":2070,"close":2120,"volume":15186,"rsi_14":35.52,"sma_20":245.65,"sma_60":284.12,"sma_120":308.78},{"date":"2026-03-16","open":2150,"high":2150,"low":2050,"close":2080,"volume":10338,"rsi_14":36.11,"sma_20":241.8,"sma_60":281.88,"sma_120":304.37},{"date":"2026-03-17","open":2080,"high":2140,"low":2010,"close":2070,"volume":32702,"rsi_14":31.76,"sma_20":236.3,"sma_60":280.28,"sma_120":306.22},{"date":"2026-03-18","open":2070,"high":2100,"low":2020,"close":2070,"volume":32122,"rsi_14":31.76,"sma_20":231.05,"sma_60":278.4,"sma_120":304.97},{"date":"2026-03-19","open":2070,"high":2080,"low":1990,"close":2000,"volume":17322,"rsi_14":32.14,"sma_20":227.05,"sma_60":276.5,"sma_120":303.65},{"date":"2026-03-20","open":2000,"high":2090,"low":2000,"close":2080,"volume":40961,"rsi_14":34.1,"sma_20":223.8,"sma_60":274.78,"sma_120":302.43},{"date":"2026-03-23","open":2080,"high":2160,"low":2060,"close":2140,"volume":53383,"rsi_14":50.78,"sma_20":221.25,"sma_60":273.12,"sma_120":301.23},{"date":"2026-03-24","open":2120,"high":2200,"low":2110,"close":2180,"volume":54251,"rsi_14":69.7,"sma_20":219.25,"sma_60":271.55,"sma_120":300.04},{"date":"2026-03-25","open":2200,"high":2830,"low":2200,"close":2830,"volume":671544,"rsi_14":79.31,"sma_20":219.95,"sma_60":271.08,"sma_120":299.43},{"date":"2026-03-26","open":2830,"high":3450,"low":2400,"close":2400,"volume":1854173,"rsi_14":56.02,"sma_20":218.5,"sma_60":269.9,"sma_120":298.46},{"date":"2026-03-27","open":2470,"high":2770,"low":2420,"close":2470,"volume":473124,"rsi_14":62.89,"sma_20":217.85,"sma_60":268.85,"sma_120":297.58},{"date":"2026-03-30","open":2510,"high":2720,"low":2420,"close":2650,"volume":281388,"rsi_14":66.09,"sma_20":217.95,"sma_60":268.08,"sma_120":296.88},{"date":"2026-03-31","open":2650,"high":3070,"low":2540,"close":2610,"volume":597256,"rsi_14":64.41,"sma_20":220.4,"sma_60":267.27,"sma_120":296.21},{"date":"2026-04-01","open":2680,"high":2760,"low":2570,"close":2620,"volume":176199,"rsi_14":63.37,"sma_20":224.55,"sma_60":266.45,"sma_120":295.52},{"date":"2026-04-02","open":2650,"high":2670,"low":2400,"close":2540,"volume":111752,"rsi_14":61.93,"sma_20":227.35,"sma_60":265.53,"sma_120":294.78},{"date":"2026-04-03","open":2550,"high":2740,"low":2500,"close":2680,"volume":171930,"rsi_14":66.13,"sma_20":229.75,"sma_60":264.83,"sma_120":294.17},{"date":"2026-04-06","open":2680,"high":2960,"low":2590,"close":2700,"volume":153913,"rsi_14":66.84,"sma_20":232.95,"sma_60":264.17,"sma_120":293.56},{"date":"2026-04-07","open":2700,"high":3450,"low":2670,"close":3010,"volume":2987029,"rsi_14":71.56,"sma_20":237.55,"sma_60":264.03,"sma_120":293.27},{"date":"2026-04-08","open":3130,"high":3130,"low":2770,"close":2800,"volume":478947,"rsi_14":67.24,"sma_20":241.05,"sma_60":263.63,"sma_120":292.82},{"date":"2026-04-09","open":2830,"high":2940,"low":2630,"close":2710,"volume":173713,"rsi_14":63.52,"sma_20":243.8,"sma_60":263.05,"sma_120":292.27},{"date":"2026-04-10","open":2790,"high":2810,"low":2600,"close":2790,"volume":149018,"rsi_14":63.83,"sma_20":247.15,"sma_60":262.57,"sma_120":291.7},{"date":"2026-04-13","open":2730,"high":2750,"low":2670,"close":2730,"volume":71440,"rsi_14":61.6,"sma_20":250.4,"sma_60":262.02,"sma_120":291.12},{"date":"2026-04-14","open":2730,"high":2860,"low":2580,"close":2620,"volume":146437,"rsi_14":44.26,"sma_20":253.15,"sma_60":261.35,"sma_120":290.43},{"date":"2026-04-15","open":2660,"high":2800,"low":2590,"close":2700,"volume":110489,"rsi_14":60.14,"sma_20":256.3,"sma_60":260.78,"sma_120":289.86},{"date":"2026-04-16","open":2700,"high":2750,"low":2640,"close":2680,"volume":68265,"rsi_14":57.34,"sma_20":259.7,"sma_60":260.2,"sma_120":289.18},{"date":"2026-04-17","open":2680,"high":2740,"low":2470,"close":2530,"volume":254012,"rsi_14":45.71,"sma_20":261.95,"sma_60":259.38,"sma_120":288.38},{"date":"2026-04-20","open":2530,"high":2650,"low":2500,"close":2560,"volume":95594,"rsi_14":48.2,"sma_20":264.05,"sma_60":258.62,"sma_120":287.59},{"date":"2026-04-21","open":2560,"high":2580,"low":2500,"close":2510,"volume":76923,"rsi_14":46.15,"sma_20":265.7,"sma_60":257.85,"sma_120":286.81},{"date":"2026-04-22","open":2490,"high":2490,"low":2400,"close":2450,"volume":87126,"rsi_14":46.81,"sma_20":263.8,"sma_60":256.98,"sma_120":285.97},{"date":"2026-04-23","open":2430,"high":2530,"low":2350,"close":2450,"volume":83779,"rsi_14":40.94,"sma_20":264.05,"sma_60":256.22,"sma_120":285.12},{"date":"2026-04-24","open":2450,"high":2550,"low":2350,"close":2530,"volume":72258,"rsi_14":43.61,"sma_20":264.35,"sma_60":255.57,"sma_120":284.42},{"date":"2026-04-27","open":2560,"high":2600,"low":2450,"close":2450,"volume":49565,"rsi_14":24.55,"sma_20":263.35,"sma_60":254.75,"sma_120":283.68},{"date":"2026-04-28","open":2380,"high":2520,"low":2380,"close":2400,"volume":36368,"rsi_14":28.72,"sma_20":262.3,"sma_60":253.85,"sma_120":282.92},{"date":"2026-04-29","open":2370,"high":2620,"low":2360,"close":2400,"volume":102579,"rsi_14":31.76,"sma_20":261.2,"sma_60":252.92,"sma_120":281.68},{"date":"2026-04-30","open":2410,"high":2650,"low":2360,"close":2630,"volume":237627,"rsi_14":50.6,"sma_20":258.7,"sma_60":263.92,"sma_120":241.92},{"date":"2026-05-04","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":44.68,"sma_20":261.4,"sma_60":252.0,"sma_120":281.04},{"date":"2026-05-06","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":50.6,"sma_20":261.05,"sma_60":251.63,"sma_120":280.48},{"date":"2026-05-07","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":45.33,"sma_20":259.15,"sma_60":251.22,"sma_120":279.98},{"date":"2026-05-08","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":46.58,"sma_20":258.3,"sma_60":250.77,"sma_120":279.48},{"date":"2026-05-11","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":58.62,"sma_20":257.9,"sma_60":250.35,"sma_120":278.98},{"date":"2026-05-12","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":56.36,"sma_20":257.1,"sma_60":249.97,"sma_120":278.44},{"date":"2026-05-13","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":62.0,"sma_20":256.6,"sma_60":249.6,"sma_120":277.91},{"date":"2026-05-14","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":70.45,"sma_20":256.65,"sma_60":248.7,"sma_120":277.43},{"date":"2026-05-15","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":70.45,"sma_20":256.3,"sma_60":247.88,"sma_120":276.99},{"date":"2026-05-18","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":63.89,"sma_20":256.05,"sma_60":247.6,"sma_120":276.62},{"date":"2026-05-19","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":82.14,"sma_20":256.55,"sma_60":247.43,"sma_120":276.23},{"date":"2026-05-20","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":100.0,"sma_20":256.9,"sma_60":247.4,"sma_120":275.81},{"date":"2026-05-21","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":100.0,"sma_20":257.5,"sma_60":247.48,"sma_120":275.39},{"date":"2026-05-22","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":100.0,"sma_20":2584.0,"sma_60":2355.03,"sma_120":1328.86},{"date":"2026-05-26","open":2630,"high":2630,"low":2630,"close":2630,"volume":0,"rsi_14":100.0,"sma_20":2593.0,"sma_60":2394.38,"sma_120":1348.09},{"date":"2026-05-27","open":2820,"high":2890,"low":2210,"close":2310,"volume":372380,"rsi_14":88.09,"sma_20":480.5,"sma_60":320.9,"sma_120":310.93},{"date":"2026-05-28","open":2280,"high":2280,"low":1933,"close":1941,"volume":277884,"rsi_14":77.45,"sma_20":565.3,"sma_60":348.87,"sma_120":324.52},{"date":"2026-05-29","open":1930,"high":1985,"low":1792,"close":1843,"volume":92519,"rsi_14":0.0,"sma_20":2528.7,"sma_60":2451.9,"sma_120":1391.13},{"date":"2026-06-01","open":1843,"high":1852,"low":1720,"close":1736,"volume":58616,"rsi_14":0.0,"sma_20":2495.5,"sma_60":2451.0,"sma_120":1403.02},{"date":"2026-06-02","open":1736,"high":1752,"low":1522,"close":1650,"volume":118781,"rsi_14":0.0,"sma_20":2446.5,"sma_60":2445.5,"sma_120":1414.16},{"date":"2026-06-04","open":1602,"high":1750,"low":1602,"close":1749,"volume":46908,"rsi_14":9.18,"sma_20":2402.45,"sma_60":2437.98,"sma_120":1426.11},{"date":"2026-06-05","open":1802,"high":1930,"low":1697,"close":1865,"volume":40863,"rsi_14":17.99,"sma_20":2364.2,"sma_60":2434.73,"sma_120":1439.04},{"date":"2026-06-08","open":1865,"high":1865,"low":1630,"close":1652,"volume":34945,"rsi_14":15.27,"sma_20":2315.3,"sma_60":2427.43,"sma_120":1450.17},{"date":"2026-06-09","open":1699,"high":1793,"low":1652,"close":1793,"volume":29189,"rsi_14":22.98,"sma_20":2273.45,"sma_60":2422.32,"sma_120":1462.53},{"date":"2026-06-10","open":1790,"high":1790,"low":1700,"close":1707,"volume":13647,"rsi_14":21.77,"sma_20":2227.3,"sma_60":2414.77,"sma_120":1474.11},{"date":"2026-06-11","open":1707,"high":1850,"low":1699,"close":1822,"volume":27706,"rsi_14":26.91,"sma_20":2186.9,"sma_60":2409.8,"sma_120":1486.61},{"date":"2026-06-12","open":1822,"high":1838,"low":1764,"close":1785,"volume":21173,"rsi_14":26.36,"sma_20":2144.65,"sma_60":2404.88,"sma_120":1498.78},{"date":"2026-06-15","open":1860,"high":1860,"low":1770,"close":1830,"volume":19936,"rsi_14":28.17,"sma_20":2104.65,"sma_60":2400.88,"sma_120":1511.36},{"date":"2026-06-16","open":1811,"high":1950,"low":1780,"close":1891,"volume":42782,"rsi_14":30.48,"sma_20":2067.7,"sma_60":2397.9,"sma_120":1524.45},{"date":"2026-06-17","open":1891,"high":1954,"low":1785,"close":1873,"volume":13771,"rsi_14":57.45,"sma_20":1845.1,"sma_60":2359.53,"sma_120":1603.24},{"date":"2026-06-18","open":1873,"high":1873,"low":1720,"close":1754,"volume":17751,"rsi_14":43.03,"sma_20":1986.05,"sma_60":2390.35,"sma_120":1549.47},{"date":"2026-06-19","open":1739,"high":1754,"low":1670,"close":1671,"volume":24679,"rsi_14":43.51,"sma_20":1938.1,"sma_60":2382.53,"sma_120":1560.78},{"date":"2026-06-22","open":1727,"high":1727,"low":1600,"close":1622,"volume":16279,"rsi_14":45.5,"sma_20":1887.7,"sma_60":2373.23,"sma_120":1571.69},{"date":"2026-06-23","open":1700,"high":1700,"low":1396,"close":1474,"volume":51373,"rsi_14":43.38,"sma_20":1829.9,"sma_60":2350.63,"sma_120":1581.38},{"date":"2026-06-24","open":1588,"high":1650,"low":1474,"close":1532,"volume":28407,"rsi_14":41.58,"sma_20":1775.0,"sma_60":2336.17,"sma_120":1591.56},{"date":"2026-06-25","open":1532,"high":1638,"low":1485,"close":1493,"volume":36902,"rsi_14":34.65,"sma_20":1734.15,"sma_60":2319.88,"sma_120":1601.42},{"date":"2026-06-26","open":1493,"high":1687,"low":1450,"close":1583,"volume":127110,"rsi_14":46.83,"sma_20":1716.25,"sma_60":2302.1,"sma_120":1612.02},{"date":"2026-06-29","open":1583,"high":1771,"low":1582,"close":1771,"volume":60930,"rsi_14":49.03,"sma_20":1712.65,"sma_60":2288.12,"sma_120":1624.19},{"date":"2026-06-30","open":1771,"high":1948,"low":1711,"close":1940,"volume":50433,"rsi_14":59.56,"sma_20":1722.85,"sma_60":2276.78,"sma_120":1637.77},{"date":"2026-07-01","open":1940,"high":2185,"low":1940,"close":2160,"volume":110954,"rsi_14":62.76,"sma_20":1748.35,"sma_60":2270.45,"sma_120":1653.19},{"date":"2026-07-02","open":2175,"high":2190,"low":1982,"close":2165,"volume":55381,"rsi_14":64.71,"sma_20":1769.15,"sma_60":2261.87,"sma_120":1668.65},{"date":"2026-07-03","open":2165,"high":2185,"low":2000,"close":2185,"volume":47182,"rsi_14":64.01,"sma_20":1785.15,"sma_60":2253.28,"sma_120":1684.28},{"date":"2026-07-06","open":2185,"high":2400,"low":2105,"close":2160,"volume":40626,"rsi_14":60.93,"sma_20":1810.55,"sma_60":2239.12,"sma_120":1699.7},{"date":"2026-07-07","open":2105,"high":2245,"low":2050,"close":2140,"volume":33341,"rsi_14":60.83,"sma_20":1827.9,"sma_60":2228.12,"sma_120":1715.0},{"date":"2026-07-08","open":2120,"high":2250,"low":2040,"close":2210,"volume":27231,"rsi_14":69.26,"sma_20":1853.05,"sma_60":2219.78,"sma_120":1730.87},{"date":"2026-07-09","open":2210,"high":2240,"low":2085,"close":2085,"volume":24125,"rsi_14":66.88,"sma_20":1866.2,"sma_60":2208.03,"sma_120":1745.67},{"date":"2026-07-10","open":2100,"high":2285,"low":2095,"close":2285,"volume":50342,"rsi_14":74.07,"sma_20":1891.2,"sma_60":2200.62,"sma_120":1762.17},{"date":"2026-07-13","open":2285,"high":2355,"low":2065,"close":2285,"volume":41455,"rsi_14":82.99,"sma_20":1913.95,"sma_60":2195.03,"sma_120":1778.69},{"date":"2026-07-14","open":2270,"high":2270,"low":2030,"close":2040,"volume":60331,"rsi_14":67.94,"sma_20":1921.4,"sma_60":2184.03,"sma_120":1793.16},{"date":"2026-07-15","open":2020,"high":2195,"low":2020,"close":2180,"volume":39187,"rsi_14":72.64,"sma_20":1936.75,"sma_60":2175.7,"sma_120":1808.8},{"date":"2026-07-16","open":2180,"high":2195,"low":2115,"close":2165,"volume":10627,"rsi_14":70.18,"sma_20":1957.3,"sma_60":2169.62,"sma_120":1824.33},{"date":"2026-07-20","open":2150,"high":2180,"low":2055,"close":2100,"volume":24984,"rsi_14":62.47,"sma_20":1978.75,"sma_60":2161.95,"sma_120":1839.31},{"date":"2026-07-21","open":2185,"high":2190,"low":1744,"close":1924,"volume":65083,"rsi_14":49.4,"sma_20":1993.85,"sma_60":2152.18,"sma_120":1852.87},{"date":"2026-07-22","open":2100,"high":2100,"low":1946,"close":1966,"volume":18433,"rsi_14":41.55,"sma_20":2018.45,"sma_60":2144.12,"sma_120":1866.78},{"date":"2026-07-23","open":1966,"high":2050,"low":1966,"close":2010,"volume":16455,"rsi_14":43.47,"sma_20":2042.35,"sma_60":2136.78,"sma_120":1881.1},{"date":"2026-07-24","open":2020,"high":2020,"low":1946,"close":1950,"volume":20751,"rsi_14":40.42,"sma_20":2065.2,"sma_60":2127.12,"sma_120":1894.92},{"date":"2026-07-27","open":1972,"high":2090,"low":1957,"close":2090,"volume":19736,"rsi_14":47.39,"sma_20":2090.55,"sma_60":2121.12,"sma_120":1909.88},{"date":"2026-07-28","open":2090,"high":2100,"low":1744,"close":1890,"volume":97136,"rsi_14":41.79,"sma_20":2096.5,"sma_60":2112.62,"sma_120":1923.18},{"date":"2026-07-29","open":1816,"high":1984,"low":1660,"close":1775,"volume":119184,"rsi_14":36.12,"sma_20":2088.25,"sma_60":2102.2,"sma_120":1935.51},{"date":"2026-07-30","open":1774,"high":1830,"low":1610,"close":1780,"volume":63741,"rsi_14":39.46,"sma_20":2069.25,"sma_60":2088.03,"sma_120":1947.9},{"date":"2026-07-31","open":1798,"high":2230,"low":1747,"close":1975,"volume":328488,"rsi_14":39.25,"sma_20":2059.75,"sma_60":2077.12,"sma_120":1961.96},{"date":"2026-08-03","open":2180,"high":2180,"low":1893,"close":2030,"volume":114251,"rsi_14":41.48,"sma_20":2052.0,"sma_60":2067.12,"sma_120":1976.5},{"date":"2026-08-04","open":2010,"high":2115,"low":1930,"close":2115,"volume":65482,"rsi_14":52.8,"sma_20":2049.75,"sma_60":2058.53,"sma_120":1991.72},{"date":"2026-08-05","open":2115,"high":2125,"low":2010,"close":2065,"volume":68978,"rsi_14":45.39,"sma_20":2046.0,"sma_60":2049.12,"sma_120":2006.52},{"date":"2026-08-06","open":2140,"high":2140,"low":2025,"close":2040,"volume":17968,"rsi_14":45.03,"sma_20":2037.5,"sma_60":2039.28,"sma_120":2021.12},{"date":"2026-08-07","open":2040,"high":2085,"low":1990,"close":2020,"volume":16141,"rsi_14":46.7,"sma_20":2034.25,"sma_60":2029.12,"sma_120":2035.57},{"date":"2026-08-10","open":2020,"high":2125,"low":2005,"close":2070,"volume":42600,"rsi_14":56.72,"sma_20":2023.5,"sma_60":2019.78,"sma_120":2050.44},{"date":"2026-08-11","open":2180,"high":2180,"low":2030,"close":2145,"volume":38070,"rsi_14":58.0,"sma_20":2016.5,"sma_60":2011.7,"sma_120":2065.68},{"date":"2026-08-12","open":2145,"high":2160,"low":2030,"close":2100,"volume":30503,"rsi_14":54.02,"sma_20":2019.5,"sma_60":2002.87,"sma_120":2080.57},{"date":"2026-08-13","open":2190,"high":2190,"low":2065,"close":2075,"volume":10305,"rsi_14":55.76,"sma_20":2014.25,"sma_60":1993.62,"sma_120":2095.53},{"date":"2026-08-14","open":2075,"high":2115,"low":2010,"close":2075,"volume":11501,"rsi_14":49.21,"sma_20":2009.75,"sma_60":1984.37,"sma_120":2110.55},{"date":"2026-08-18","open":2075,"high":2200,"low":1993,"close":2005,"volume":19971,"rsi_14":57.06,"sma_20":2005.0,"sma_60":1973.95,"sma_120":2125.05},{"date":"2026-08-19","open":2005,"high":2130,"low":1985,"close":2000,"volume":13778,"rsi_14":65.96,"sma_20":2008.8,"sma_60":1963.45,"sma_120":2139.57},{"date":"2026-08-20","open":2000,"high":2035,"low":1982,"close":2020,"volume":17545,"rsi_14":66.67,"sma_20":2011.5,"sma_60":1953.28,"sma_120":2154.16},{"date":"2026-08-21","open":2040,"high":2060,"low":1947,"close":1948,"volume":45797,"rsi_14":47.74,"sma_20":2008.4,"sma_60":1941.92,"sma_120":2168.15},{"date":"2026-08-24","open":1948,"high":1976,"low":1856,"close":1901,"volume":13923,"rsi_14":39.05,"sma_20":2005.95,"sma_60":1935.1,"sma_120":2181.82},{"date":"2026-08-25","open":1885,"high":2070,"low":1872,"close":1949,"volume":8750,"rsi_14":34.96,"sma_20":1998.9,"sma_60":1935.23,"sma_120":2195.88},{"date":"2026-08-26","open":1957,"high":1997,"low":1917,"close":1959,"volume":9646,"rsi_14":39.65,"sma_20":2002.35,"sma_60":1937.17,"sma_120":2194.53},{"date":"2026-08-27","open":1940,"high":1994,"low":1920,"close":1985,"volume":9923,"rsi_14":44.64,"sma_20":2012.85,"sma_60":1941.32,"sma_120":2196.16},{"date":"2026-08-28","open":1985,"high":2000,"low":1958,"close":1999,"volume":8696,"rsi_14":47.93,"sma_20":2023.8,"sma_60":1947.13,"sma_120":2196.32},{"date":"2026-08-31","open":1999,"high":2005,"low":1940,"close":1981,"volume":9566,"rsi_14":40.63,"sma_20":2024.1,"sma_60":1951.0,"sma_120":2194.49},{"date":"2026-09-01","open":1898,"high":2045,"low":1898,"close":1988,"volume":9792,"rsi_14":30.71,"sma_20":2022.0,"sma_60":1953.05,"sma_120":2193.89},{"date":"2026-09-02","open":1977,"high":1987,"low":1935,"close":1981,"volume":19882,"rsi_14":33.88,"sma_20":2015.3,"sma_60":1958.53,"sma_120":2192.98},{"date":"2026-09-03","open":1965,"high":1980,"low":1887,"close":1975,"volume":19026,"rsi_14":35.71,"sma_20":2010.8,"sma_60":1961.57,"sma_120":2191.94},{"date":"2026-09-04","open":1975,"high":2110,"low":1938,"close":2090,"volume":48052,"rsi_14":51.61,"sma_20":2013.3,"sma_60":1967.95,"sma_120":2191.36},{"date":"2026-09-07","open":2140,"high":2140,"low":1991,"close":1999,"volume":19655,"rsi_14":49.38,"sma_20":2012.25,"sma_60":1970.9,"sma_120":2190.35},{"date":"2026-09-08","open":1999,"high":1999,"low":1975,"close":1980,"volume":22139,"rsi_14":48.0,"sma_20":2007.75,"sma_60":1974.15,"sma_120":2189.52},{"date":"2026-09-09","open":2020,"high":2120,"low":1966,"close":1976,"volume":10202,"rsi_14":45.45,"sma_20":1999.3,"sma_60":1976.58,"sma_120":2188.73},{"date":"2026-09-10","open":1978,"high":1980,"low":1954,"close":1956,"volume":9963,"rsi_14":50.93,"sma_20":1992.1,"sma_60":1977.67,"sma_120":2187.78},{"date":"2026-09-11","open":1956,"high":2010,"low":1925,"close":1960,"volume":5983,"rsi_14":57.58,"sma_20":1986.35,"sma_60":1979.12,"sma_120":2187.45},{"date":"2026-09-14","open":1960,"high":1970,"low":1920,"close":1969,"volume":6430,"rsi_14":52.86,"sma_20":1981.05,"sma_60":1982.7,"sma_120":2186.53},{"date":"2026-09-15","open":1925,"high":1960,"low":1925,"close":1960,"volume":3425,"rsi_14":50.14,"sma_20":1978.8,"sma_60":1987.52,"sma_120":2185.03},{"date":"2026-09-16","open":1945,"high":2090,"low":1929,"close":1997,"volume":4014,"rsi_14":51.67,"sma_20":1978.65,"sma_60":1993.77,"sma_120":2183.5},{"date":"2026-09-17","open":1940,"high":2040,"low":1930,"close":2000,"volume":13571,"rsi_14":50.14,"sma_20":1977.65,"sma_60":2002.53,"sma_120":2176.58},{"date":"2026-09-18","open":2015,"high":2015,"low":1942,"close":1993,"volume":10157,"rsi_14":51.78,"sma_20":1979.9,"sma_60":2010.22,"sma_120":2173.19},{"date":"2026-09-21","open":1969,"high":1969,"low":1820,"close":1928,"volume":27695,"rsi_14":42.42,"sma_20":1981.25,"sma_60":2017.47,"sma_120":2168.68},{"date":"2026-09-22","open":1928,"high":1962,"low":1830,"close":1880,"volume":24761,"rsi_14":38.44,"sma_20":1977.8,"sma_60":2022.42,"sma_120":2162.26},{"date":"2026-09-23","open":1854,"high":2010,"low":1835,"close":1869,"volume":13417,"rsi_14":38.01,"sma_20":1973.3,"sma_60":2024.05,"sma_120":2156.08},{"date":"2026-09-28","open":1868,"high":1868,"low":1800,"close":1839,"volume":12478,"rsi_14":14.85,"sma_20":1966.0,"sma_60":2022.37,"sma_120":2149.57},{"date":"2026-09-29","open":1819,"high":1841,"low":1818,"close":1826,"volume":10014,"rsi_14":19.0,"sma_20":1957.35,"sma_60":2016.8,"sma_120":2143.62},{"date":"2026-09-30","open":1824,"high":1826,"low":1730,"close":1815,"volume":12953,"rsi_14":19.56,"sma_20":1949.05,"sma_60":2010.97,"sma_120":2136.42},{"date":"2026-10-01","open":1789,"high":1791,"low":1752,"close":1780,"volume":20449,"rsi_14":17.55,"sma_20":1938.65,"sma_60":2004.22,"sma_120":2128.75},{"date":"2026-10-02","open":1774,"high":2040,"low":1772,"close":1884,"volume":44994,"rsi_14":40.67,"sma_20":1933.8,"sma_60":1999.62,"sma_120":2119.37},{"date":"2026-10-06","open":1950,"high":1950,"low":1848,"close":1871,"volume":35734,"rsi_14":38.73,"sma_20":1928.6,"sma_60":1995.13,"sma_120":2111.62},{"date":"2026-10-07","open":1854,"high":1924,"low":1823,"close":1853,"volume":59080,"rsi_14":35.64,"sma_20":1916.75,"sma_60":1989.18,"sma_120":2104.48},{"date":"2026-10-08","open":1852,"high":1975,"low":1822,"close":1848,"volume":21795,"rsi_14":36.0,"sma_20":1909.2,"sma_60":1985.23,"sma_120":2096.63},{"date":"2026-10-12","open":1858,"high":1900,"low":1809,"close":1897,"volume":16180,"rsi_14":37.86,"sma_20":1905.05,"sma_60":1978.77,"sma_120":2089.69},{"date":"2026-10-13","open":1809,"high":1820,"low":1756,"close":1771,"volume":16373,"rsi_14":28.6,"sma_20":1894.8,"sma_60":1970.2,"sma_120":2082.62},{"date":"2026-10-14","open":1771,"high":1949,"low":1760,"close":1889,"volume":74762,"rsi_14":41.95,"sma_20":1891.45,"sma_60":1967.68,"sma_120":2075.86},{"date":"2026-10-15","open":1837,"high":2005,"low":1797,"close":1884,"volume":14159,"rsi_14":46.25,"sma_20":1887.65,"sma_60":1962.75,"sma_120":2069.22},{"date":"2026-10-16","open":1800,"high":2000,"low":1772,"close":1960,"volume":37399,"rsi_14":56.51,"sma_20":1887.2,"sma_60":1959.33,"sma_120":2064.47},{"date":"2026-10-19","open":1980,"high":1980,"low":1935,"close":1980,"volume":12411,"rsi_14":58.91,"sma_20":1888.2,"sma_60":1957.33,"sma_120":2059.64},{"date":"2026-10-20","open":1967,"high":1979,"low":1840,"close":1979,"volume":31503,"rsi_14":61.78,"sma_20":1887.3,"sma_60":1958.25,"sma_120":2055.22},{"date":"2026-10-21","open":1875,"high":2085,"low":1851,"close":2035,"volume":102633,"rsi_14":66.41,"sma_20":1889.05,"sma_60":1959.4,"sma_120":2051.76},{"date":"2026-10-22","open":2010,"high":2065,"low":1919,"close":1983,"volume":63205,"rsi_14":62.39,"sma_20":1888.55,"sma_60":1958.95,"sma_120":2047.87},{"date":"2026-10-23","open":2039,"high":2039,"low":1960,"close":1960,"volume":8764,"rsi_14":63.51,"sma_20":1890.15,"sma_60":1959.12,"sma_120":2043.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.04,"ttm_eps":null,"close":308.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.07,"ttm_eps":null,"close":471.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.07,"ttm_eps":null,"close":510.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.05,"ttm_eps":null,"close":399.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.05,"ttm_eps":null,"close":397.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.06,"ttm_eps":null,"close":343.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.09,"ttm_eps":null,"close":311.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.62,"ttm_eps":null,"close":2610.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.45,"ttm_eps":null,"close":1940.0}],"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":"넥스트아이","phase":"above-fold","symbol_resolved":true}