{"status":"ok","report":{"price_analysis":{"current":798.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":798.0,"low_30d":798.0},"summary":"인크레더블버즈(064090)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 397.00억. 현재가 798원, 전일 대비 +0.0%, 30일 +0.0%. ROE -3.0%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.0%로 적자 상태입니다. 시가총액 397.00억. 매출 57.98억, 영업이익 -81.37억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.66,"roe":-2.99,"eps":-35.99,"revenue":5798237062.0,"operating_income":-8136551099.0,"net_income":-17410353567.0,"market_cap":39699999654,"profit_margin":-300.27,"roa":-2.94,"operating_margin":-140.33,"gross_margin":61.9,"debt_ratio":0.016635957761009686,"total_assets":60849218596.0,"total_equity":59853498326.0,"total_debt":995720270.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.00)가 시그널선(-0.00)을 상회합니다(골든크로스). SMA20 798, SMA60 798 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-0.0007229577074667759,"macd_signal":-0.0010631728767040473,"sma_20":798.0,"sma_60":798.0,"bb_upper":798.0,"bb_lower":798.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -36, PBR 0.66x) — 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 -36원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 -56.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-56.9,"unit":"%","percentile":17,"direction":"higher_better"},{"name":"영업이익 성장률","value":39.9,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.0%","metrics":[{"name":"ROE","value":-2.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-140.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-300.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":"C","percentile":53,"summary":"유동비율 47.2x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":47.16,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.3,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1059.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-2.86,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -36, PBR 0.66x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -56.9%"},"profitability":{"grade":"C","reason":"ROE -3.0%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-13.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.02,"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":61.9,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-140.33,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-300.27,"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":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.66,"per_5y_high":80.87,"per_5y_low":7.7,"per_5y_avg":44.29,"per_percentile":null,"pbr_5y_high":4.94,"pbr_5y_low":0.64,"pbr_5y_avg":1.71,"pbr_percentile":22.2,"per_5y_median":44.29,"pbr_5y_median":1.36,"history":[{"quarter":"2024-Q2","per":80.87,"pbr":4.94},{"quarter":"2024-Q3","per":null,"pbr":2.59},{"quarter":"2024-Q4","per":7.7,"pbr":1.51},{"quarter":"2025-Q1","per":null,"pbr":1.47},{"quarter":"2025-Q2","per":null,"pbr":1.24},{"quarter":"2025-Q3","per":null,"pbr":1.36},{"quarter":"2025-Q4","per":null,"pbr":0.97},{"quarter":"2026-Q1","per":null,"pbr":0.64},{"quarter":"2026-Q2","per":null,"pbr":0.66},{"quarter":"현재","per":null,"pbr":0.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2945.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2595.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1921.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1992.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1309.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":798.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":798.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":80.87,"eps":75.8,"close":6130.0,"source":"reported"},{"date":"2024-07","per":78.23,"eps":75.8,"close":5930.0,"source":"reported"},{"date":"2024-08","per":55.74,"eps":75.8,"close":4225.0,"source":"reported"},{"date":"2024-12","per":7.7,"eps":382.52,"close":2945.0,"source":"reported"},{"date":"2025-01","per":6.35,"eps":382.52,"close":2430.0,"source":"reported"},{"date":"2025-02","per":4.83,"eps":382.52,"close":1847.0,"source":"reported"}],"trailing_per_history_meta":{"avg":38.95,"std":33.63,"upper_1sd":72.58,"lower_1sd":5.32,"current":4.83,"count":6},"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":"0.7배"},{"label":"ROE","value":"-3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:11.903556+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":-0.029909681456703564,"dividend_yield":null,"eps":-35.99,"revenue":624790602.0,"operating_income":-1804928844.0,"net_income":-1790199069.0,"market_cap":null,"profit_margin":-2.8652784841344334,"operating_margin":-2.8888540228074686,"roa":-0.029420247462597342,"gross_margin":0.6190284677169328,"total_equity":59853498326.0,"total_assets":60849218596.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.59,"roe":-0.08315618080580205,"dividend_yield":null,"eps":-102.91,"revenue":1449046340.0,"operating_income":-3002403072.0,"net_income":-5119268282.0,"market_cap":39700000000.0,"profit_margin":-3.53285339515091,"operating_margin":-2.0719855460247047,"roa":-0.07851166628299543,"gross_margin":0.4965915092818909,"total_equity":61562089942.0,"total_assets":65203918403.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0898545855742293,"dividend_yield":null,"eps":-120.66,"revenue":1709697915.0,"operating_income":-1769132040.0,"net_income":-6001809534.0,"market_cap":null,"profit_margin":-3.5104502855991377,"operating_margin":-1.0347629393933022,"roa":-0.08458147096197396,"gross_margin":0.4610855374412737,"total_equity":66794693845.0,"total_assets":70958916483.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06184326964990311,"dividend_yield":null,"eps":-90.45,"revenue":2014702205.0,"operating_income":-1560087143.0,"net_income":-4499076682.0,"market_cap":null,"profit_margin":-2.2331224291284277,"operating_margin":-0.7743512361917527,"roa":-0.05880952726445229,"gross_margin":0.5685159231758522,"total_equity":72749657440.0,"total_assets":76502513985.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.13966549741931417,"dividend_yield":null,"eps":-216.75,"revenue":1899077639.0,"operating_income":-1373640320.0,"net_income":-10781736118.0,"market_cap":null,"profit_margin":-5.677354046292364,"operating_margin":-0.723319727319479,"roa":-0.13282980534910613,"gross_margin":0.4845187637955227,"total_equity":77196847591.0,"total_assets":81169554451.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1014802032178619,"dividend_yield":null,"eps":-179.35,"revenue":1588424305.0,"operating_income":-1375754563.0,"net_income":-8921556837.0,"market_cap":null,"profit_margin":-5.616608112150487,"operating_margin":-0.866112762609736,"roa":-0.09693659092557964,"gross_margin":0.4609858711523556,"total_equity":87914258684.0,"total_assets":92034976182.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1528990789615572,"dividend_yield":null,"eps":297.63,"revenue":2150132588.0,"operating_income":-1438862061.0,"net_income":14805097491.0,"market_cap":null,"profit_margin":6.885667225187882,"operating_margin":-0.6691968993123321,"roa":0.14831472690139125,"gross_margin":0.43546811774567645,"total_equity":96829213044.0,"total_assets":99822167362.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.015795523553727642,"dividend_yield":null,"eps":-25.53,"revenue":1098504094.0,"operating_income":-764903101.0,"net_income":-1269813228.0,"market_cap":null,"profit_margin":-1.1559476518437082,"operating_margin":-0.6963133821511274,"roa":-0.015266201907017742,"gross_margin":0.3586947778821842,"total_equity":80390702067.0,"total_assets":83178071123.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10381641756605378,"dividend_yield":null,"eps":-128.79,"revenue":881532042.0,"operating_income":-702815209.0,"net_income":-6406233901.0,"market_cap":null,"profit_margin":-7.267159440359855,"operating_margin":-0.7972656415363742,"roa":-0.10021174333663081,"gross_margin":0.20289987712097254,"total_equity":61707329642.0,"total_assets":63926977894.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.24825835685103337,"dividend_yield":null,"eps":239.21,"revenue":430655725.0,"operating_income":-628543863.0,"net_income":11898835368.0,"market_cap":null,"profit_margin":27.629576660103613,"operating_margin":-1.4595042548197867,"roa":0.16655628185676785,"gross_margin":0.32006066330593885,"total_equity":47929244030.0,"total_assets":71440327770.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17011449368451198,"dividend_yield":null,"eps":-124.12,"revenue":2748521203.0,"operating_income":356490567.0,"net_income":-6173939196.0,"market_cap":null,"profit_margin":-2.246276721191443,"operating_margin":0.12970268033984675,"roa":-0.10249313619591308,"gross_margin":0.24330152274979558,"total_equity":36292846437.0,"total_assets":60237586878.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.10183442631763934,"dividend_yield":null,"eps":89.5,"revenue":540121850.0,"operating_income":120091955.0,"net_income":4452210511.0,"market_cap":null,"profit_margin":8.24297426775088,"operating_margin":0.222342338122407,"roa":0.06655882223855537,"gross_margin":0.8356672517506929,"total_equity":43720092232.0,"total_assets":66891365581.0}],"current_price":798.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":20344.0},{"date":"2016-10-25","close":19273.0},{"date":"2016-10-26","close":19021.0},{"date":"2016-10-27","close":19651.0},{"date":"2016-10-28","close":18580.0},{"date":"2016-10-31","close":17006.0},{"date":"2016-11-01","close":17006.0},{"date":"2016-11-02","close":16628.0},{"date":"2016-11-03","close":17510.0},{"date":"2016-11-04","close":17195.0},{"date":"2016-11-07","close":21981.0},{"date":"2016-11-08","close":21540.0},{"date":"2016-11-09","close":23934.0},{"date":"2016-11-10","close":24753.0},{"date":"2016-11-11","close":22800.0},{"date":"2016-11-14","close":21855.0},{"date":"2016-11-15","close":25823.0},{"date":"2016-11-16","close":24753.0},{"date":"2016-11-17","close":23052.0},{"date":"2016-11-18","close":23052.0},{"date":"2016-11-21","close":21603.0},{"date":"2016-11-22","close":22800.0},{"date":"2016-11-23","close":22044.0},{"date":"2016-11-24","close":20659.0},{"date":"2016-11-25","close":20533.0},{"date":"2016-11-28","close":19210.0},{"date":"2016-11-29","close":19210.0},{"date":"2016-11-30","close":20659.0},{"date":"2016-12-01","close":21226.0},{"date":"2016-12-02","close":21666.0},{"date":"2016-12-05","close":19777.0},{"date":"2016-12-06","close":19777.0},{"date":"2016-12-07","close":18517.0},{"date":"2016-12-08","close":19084.0},{"date":"2016-12-09","close":19903.0},{"date":"2016-12-12","close":19714.0},{"date":"2016-12-13","close":19399.0},{"date":"2016-12-14","close":20911.0},{"date":"2016-12-15","close":21540.0},{"date":"2016-12-16","close":21918.0},{"date":"2016-12-19","close":22674.0},{"date":"2016-12-20","close":21981.0},{"date":"2016-12-21","close":21415.0},{"date":"2016-12-22","close":20533.0},{"date":"2016-12-23","close":19966.0},{"date":"2016-12-26","close":19462.0},{"date":"2016-12-27","close":19273.0},{"date":"2016-12-28","close":19714.0},{"date":"2016-12-29","close":19777.0},{"date":"2017-01-02","close":20218.0},{"date":"2017-01-03","close":21540.0},{"date":"2017-01-04","close":21540.0},{"date":"2017-01-05","close":21603.0},{"date":"2017-01-06","close":21289.0},{"date":"2017-01-09","close":21163.0},{"date":"2017-01-10","close":21981.0},{"date":"2017-01-11","close":21478.0},{"date":"2017-01-12","close":20722.0},{"date":"2017-01-13","close":20407.0},{"date":"2017-01-16","close":20029.0},{"date":"2017-01-17","close":19777.0},{"date":"2017-01-18","close":20029.0},{"date":"2017-01-19","close":20407.0},{"date":"2017-01-20","close":20470.0},{"date":"2017-01-23","close":19777.0},{"date":"2017-01-24","close":19210.0},{"date":"2017-01-25","close":18643.0},{"date":"2017-01-26","close":18391.0},{"date":"2017-01-31","close":18265.0},{"date":"2017-02-01","close":17761.0},{"date":"2017-02-02","close":16502.0},{"date":"2017-02-03","close":13416.0},{"date":"2017-02-06","close":13856.0},{"date":"2017-02-07","close":15557.0},{"date":"2017-02-08","close":14864.0},{"date":"2017-02-09","close":15305.0},{"date":"2017-02-10","close":15494.0},{"date":"2017-02-13","close":15179.0},{"date":"2017-02-14","close":15053.0},{"date":"2017-02-15","close":15431.0},{"date":"2017-02-16","close":15998.0},{"date":"2017-02-17","close":15998.0},{"date":"2017-02-20","close":15746.0},{"date":"2017-02-21","close":15557.0},{"date":"2017-02-22","close":15683.0},{"date":"2017-02-23","close":14927.0},{"date":"2017-02-24","close":14549.0},{"date":"2017-02-27","close":14864.0},{"date":"2017-02-28","close":14927.0},{"date":"2017-03-02","close":14045.0},{"date":"2017-03-03","close":13542.0},{"date":"2017-03-06","close":13793.0},{"date":"2017-03-07","close":14234.0},{"date":"2017-03-08","close":15053.0},{"date":"2017-03-09","close":15305.0},{"date":"2017-03-10","close":15305.0},{"date":"2017-03-13","close":15683.0},{"date":"2017-03-14","close":16061.0},{"date":"2017-03-15","close":15935.0},{"date":"2017-03-16","close":16943.0},{"date":"2017-03-17","close":15809.0},{"date":"2017-03-20","close":15557.0},{"date":"2017-03-21","close":15305.0},{"date":"2017-03-22","close":15494.0},{"date":"2017-03-23","close":15116.0},{"date":"2017-03-24","close":14990.0},{"date":"2017-03-27","close":14927.0},{"date":"2017-03-28","close":14864.0},{"date":"2017-03-29","close":14423.0},{"date":"2017-03-30","close":14738.0},{"date":"2017-03-31","close":15809.0},{"date":"2017-04-03","close":15998.0},{"date":"2017-04-04","close":15746.0},{"date":"2017-04-05","close":15494.0},{"date":"2017-04-06","close":16187.0},{"date":"2017-04-07","close":16187.0},{"date":"2017-04-10","close":15620.0},{"date":"2017-04-11","close":15746.0},{"date":"2017-04-12","close":16061.0},{"date":"2017-04-13","close":17006.0},{"date":"2017-04-14","close":16250.0},{"date":"2017-04-17","close":16880.0},{"date":"2017-04-18","close":16880.0},{"date":"2017-04-19","close":16754.0},{"date":"2017-04-20","close":16691.0},{"date":"2017-04-21","close":16817.0},{"date":"2017-04-24","close":16817.0},{"date":"2017-04-25","close":16943.0},{"date":"2017-04-26","close":17824.0},{"date":"2017-04-27","close":18895.0},{"date":"2017-04-28","close":18265.0},{"date":"2017-05-02","close":23745.0},{"date":"2017-05-04","close":28847.0},{"date":"2017-05-08","close":31114.0},{"date":"2017-05-10","close":31240.0},{"date":"2017-05-11","close":31303.0},{"date":"2017-05-12","close":31492.0},{"date":"2017-05-15","close":32626.0},{"date":"2017-05-16","close":32059.0},{"date":"2017-05-17","close":31240.0},{"date":"2017-05-18","close":30232.0},{"date":"2017-05-19","close":31870.0},{"date":"2017-05-22","close":32752.0},{"date":"2017-05-23","close":36594.0},{"date":"2017-05-24","close":37223.0},{"date":"2017-05-25","close":37538.0},{"date":"2017-05-26","close":37601.0},{"date":"2017-05-29","close":39302.0},{"date":"2017-05-30","close":38042.0},{"date":"2017-05-31","close":36594.0},{"date":"2017-06-01","close":37160.0},{"date":"2017-06-02","close":37664.0},{"date":"2017-06-05","close":38924.0},{"date":"2017-06-07","close":38987.0},{"date":"2017-06-08","close":37979.0},{"date":"2017-06-09","close":38735.0},{"date":"2017-06-12","close":38798.0},{"date":"2017-06-13","close":37475.0},{"date":"2017-06-14","close":38735.0},{"date":"2017-06-15","close":37790.0},{"date":"2017-06-16","close":34641.0},{"date":"2017-06-19","close":31366.0},{"date":"2017-06-20","close":30673.0},{"date":"2017-06-21","close":30988.0},{"date":"2017-06-22","close":28658.0},{"date":"2017-06-23","close":32248.0},{"date":"2017-06-26","close":32248.0},{"date":"2017-06-27","close":31303.0},{"date":"2017-06-28","close":31114.0},{"date":"2017-06-29","close":31114.0},{"date":"2017-06-30","close":31051.0},{"date":"2017-07-03","close":33948.0},{"date":"2017-07-04","close":34326.0},{"date":"2017-07-05","close":34452.0},{"date":"2017-07-06","close":34200.0},{"date":"2017-07-07","close":33696.0},{"date":"2017-07-10","close":32185.0},{"date":"2017-07-11","close":31807.0},{"date":"2017-07-12","close":31492.0},{"date":"2017-07-13","close":31366.0},{"date":"2017-07-14","close":32689.0},{"date":"2017-07-17","close":31744.0},{"date":"2017-07-18","close":31177.0},{"date":"2017-07-19","close":31240.0},{"date":"2017-07-20","close":31177.0},{"date":"2017-07-21","close":30736.0},{"date":"2017-07-24","close":29350.0},{"date":"2017-07-25","close":28721.0},{"date":"2017-07-26","close":26831.0},{"date":"2017-07-27","close":27839.0},{"date":"2017-07-28","close":29602.0},{"date":"2017-07-31","close":30106.0},{"date":"2017-08-01","close":30862.0},{"date":"2017-08-02","close":30925.0},{"date":"2017-08-03","close":31051.0},{"date":"2017-08-04","close":33130.0},{"date":"2017-08-07","close":34011.0},{"date":"2017-08-08","close":34011.0},{"date":"2017-08-09","close":33759.0},{"date":"2017-08-10","close":32059.0},{"date":"2017-08-11","close":32248.0},{"date":"2017-08-14","close":30862.0},{"date":"2017-08-16","close":30925.0},{"date":"2017-08-17","close":31177.0},{"date":"2017-08-18","close":32689.0},{"date":"2017-08-21","close":33759.0},{"date":"2017-08-22","close":33255.0},{"date":"2017-08-23","close":34011.0},{"date":"2017-08-24","close":34137.0},{"date":"2017-08-25","close":34011.0},{"date":"2017-08-28","close":35523.0},{"date":"2017-08-29","close":36216.0},{"date":"2017-08-30","close":36531.0},{"date":"2017-08-31","close":36279.0},{"date":"2017-09-01","close":37790.0},{"date":"2017-09-04","close":39617.0},{"date":"2017-09-05","close":41191.0},{"date":"2017-09-06","close":41003.0},{"date":"2017-09-07","close":38672.0},{"date":"2017-09-08","close":36279.0},{"date":"2017-09-11","close":36279.0},{"date":"2017-09-12","close":35901.0},{"date":"2017-09-13","close":36783.0},{"date":"2017-09-14","close":36468.0},{"date":"2017-09-15","close":36531.0},{"date":"2017-09-18","close":38924.0},{"date":"2017-09-19","close":38798.0},{"date":"2017-09-20","close":37853.0},{"date":"2017-09-21","close":36090.0},{"date":"2017-09-22","close":34641.0},{"date":"2017-09-25","close":32941.0},{"date":"2017-09-26","close":33822.0},{"date":"2017-09-27","close":34137.0},{"date":"2017-09-28","close":33759.0},{"date":"2017-09-29","close":33696.0},{"date":"2017-10-10","close":33193.0},{"date":"2017-10-11","close":34011.0},{"date":"2017-10-12","close":34137.0},{"date":"2017-10-13","close":33696.0},{"date":"2017-10-16","close":32752.0},{"date":"2017-10-17","close":34200.0},{"date":"2017-10-18","close":33570.0},{"date":"2017-10-19","close":34011.0},{"date":"2017-10-20","close":33759.0},{"date":"2017-10-23","close":33885.0},{"date":"2017-10-24","close":34011.0},{"date":"2017-10-25","close":36405.0},{"date":"2017-10-26","close":37098.0},{"date":"2017-10-27","close":39239.0},{"date":"2017-10-30","close":38609.0},{"date":"2017-10-31","close":39113.0},{"date":"2017-11-01","close":38420.0},{"date":"2017-11-02","close":39869.0},{"date":"2017-11-03","close":42325.0},{"date":"2017-11-06","close":49127.0},{"date":"2017-11-07","close":48498.0},{"date":"2017-11-08","close":45852.0},{"date":"2017-11-09","close":48624.0},{"date":"2017-11-10","close":48561.0},{"date":"2017-11-13","close":49316.0},{"date":"2017-11-14","close":46608.0},{"date":"2017-11-15","close":43459.0},{"date":"2017-11-16","close":45222.0},{"date":"2017-11-17","close":44970.0},{"date":"2017-11-20","close":44593.0},{"date":"2017-11-21","close":42451.0},{"date":"2017-11-22","close":40436.0},{"date":"2017-11-23","close":41003.0},{"date":"2017-11-24","close":43207.0},{"date":"2017-11-27","close":41443.0},{"date":"2017-11-28","close":42955.0},{"date":"2017-11-29","close":44593.0},{"date":"2017-11-30","close":44089.0},{"date":"2017-12-01","close":44341.0},{"date":"2017-12-04","close":43963.0},{"date":"2017-12-05","close":42010.0},{"date":"2017-12-06","close":42262.0},{"date":"2017-12-07","close":41317.0},{"date":"2017-12-08","close":39932.0},{"date":"2017-12-11","close":42262.0},{"date":"2017-12-12","close":41191.0},{"date":"2017-12-13","close":39617.0},{"date":"2017-12-14","close":38987.0},{"date":"2017-12-15","close":39491.0},{"date":"2017-12-18","close":39806.0},{"date":"2017-12-19","close":37160.0},{"date":"2017-12-20","close":33948.0},{"date":"2017-12-21","close":33381.0},{"date":"2017-12-22","close":31555.0},{"date":"2017-12-26","close":31492.0},{"date":"2017-12-27","close":34452.0},{"date":"2017-12-28","close":35145.0},{"date":"2018-01-02","close":28250.0},{"date":"2018-01-03","close":28200.0},{"date":"2018-01-04","close":27350.0},{"date":"2018-01-05","close":26500.0},{"date":"2018-01-08","close":25200.0},{"date":"2018-01-09","close":24950.0},{"date":"2018-01-10","close":25950.0},{"date":"2018-01-11","close":25350.0},{"date":"2018-01-12","close":24200.0},{"date":"2018-01-15","close":24000.0},{"date":"2018-01-16","close":27200.0},{"date":"2018-01-17","close":28300.0},{"date":"2018-01-18","close":28550.0},{"date":"2018-01-19","close":30000.0},{"date":"2018-01-22","close":30550.0},{"date":"2018-01-23","close":30150.0},{"date":"2018-01-24","close":29950.0},{"date":"2018-01-25","close":29800.0},{"date":"2018-01-26","close":31200.0},{"date":"2018-01-29","close":31000.0},{"date":"2018-01-30","close":30000.0},{"date":"2018-01-31","close":29600.0},{"date":"2018-02-01","close":33250.0},{"date":"2018-02-02","close":33400.0},{"date":"2018-02-05","close":33200.0},{"date":"2018-02-06","close":32700.0},{"date":"2018-02-07","close":30450.0},{"date":"2018-02-08","close":31450.0},{"date":"2018-02-09","close":31400.0},{"date":"2018-02-12","close":32450.0},{"date":"2018-02-13","close":30800.0},{"date":"2018-02-14","close":29600.0},{"date":"2018-02-19","close":30000.0},{"date":"2018-02-20","close":28900.0},{"date":"2018-02-21","close":29000.0},{"date":"2018-02-22","close":28400.0},{"date":"2018-02-23","close":29300.0},{"date":"2018-02-26","close":29350.0},{"date":"2018-02-27","close":28750.0},{"date":"2018-02-28","close":27850.0},{"date":"2018-03-02","close":27900.0},{"date":"2018-03-05","close":27350.0},{"date":"2018-03-06","close":28050.0},{"date":"2018-03-07","close":27250.0},{"date":"2018-03-08","close":27550.0},{"date":"2018-03-09","close":28850.0},{"date":"2018-03-12","close":29250.0},{"date":"2018-03-13","close":29600.0},{"date":"2018-03-14","close":29600.0},{"date":"2018-03-15","close":30850.0},{"date":"2018-03-16","close":31300.0},{"date":"2018-03-19","close":31550.0},{"date":"2018-03-20","close":31600.0},{"date":"2018-03-21","close":30900.0},{"date":"2018-03-22","close":29300.0},{"date":"2018-03-23","close":29300.0},{"date":"2018-03-26","close":30950.0},{"date":"2018-03-27","close":33050.0},{"date":"2018-03-28","close":33000.0},{"date":"2018-03-29","close":33300.0},{"date":"2018-03-30","close":33600.0},{"date":"2018-04-02","close":34400.0},{"date":"2018-04-03","close":34800.0},{"date":"2018-04-04","close":32750.0},{"date":"2018-04-05","close":32950.0},{"date":"2018-04-06","close":34700.0},{"date":"2018-04-09","close":34900.0},{"date":"2018-04-10","close":35700.0},{"date":"2018-04-11","close":35300.0},{"date":"2018-04-12","close":34650.0},{"date":"2018-04-13","close":36100.0},{"date":"2018-04-16","close":35300.0},{"date":"2018-04-17","close":35450.0},{"date":"2018-04-18","close":34650.0},{"date":"2018-04-19","close":32750.0},{"date":"2018-04-20","close":32600.0},{"date":"2018-04-23","close":33550.0},{"date":"2018-04-24","close":35050.0},{"date":"2018-04-25","close":34800.0},{"date":"2018-04-26","close":34300.0},{"date":"2018-04-27","close":33450.0},{"date":"2018-04-30","close":35650.0},{"date":"2018-05-02","close":34800.0},{"date":"2018-05-03","close":34450.0},{"date":"2018-05-04","close":34950.0},{"date":"2018-05-08","close":36100.0},{"date":"2018-05-09","close":35900.0},{"date":"2018-05-10","close":35000.0},{"date":"2018-05-11","close":35250.0},{"date":"2018-05-14","close":34100.0},{"date":"2018-05-15","close":34000.0},{"date":"2018-05-16","close":33100.0},{"date":"2018-05-17","close":33450.0},{"date":"2018-05-18","close":34150.0},{"date":"2018-05-21","close":33850.0},{"date":"2018-05-23","close":32800.0},{"date":"2018-05-24","close":32200.0},{"date":"2018-05-25","close":31200.0},{"date":"2018-05-28","close":31950.0},{"date":"2018-05-29","close":31600.0},{"date":"2018-05-30","close":30350.0},{"date":"2018-05-31","close":32400.0},{"date":"2018-06-01","close":31100.0},{"date":"2018-06-04","close":31200.0},{"date":"2018-06-05","close":30000.0},{"date":"2018-06-07","close":30700.0},{"date":"2018-06-08","close":30300.0},{"date":"2018-06-11","close":29550.0},{"date":"2018-06-12","close":29950.0},{"date":"2018-06-14","close":30100.0},{"date":"2018-06-15","close":30250.0},{"date":"2018-06-18","close":27500.0},{"date":"2018-06-19","close":26500.0},{"date":"2018-06-20","close":26550.0},{"date":"2018-06-21","close":27050.0},{"date":"2018-06-22","close":26750.0},{"date":"2018-06-25","close":27000.0},{"date":"2018-06-26","close":26500.0},{"date":"2018-06-27","close":27550.0},{"date":"2018-06-28","close":27400.0},{"date":"2018-06-29","close":28100.0},{"date":"2018-07-02","close":27500.0},{"date":"2018-07-03","close":27600.0},{"date":"2018-07-04","close":27750.0},{"date":"2018-07-05","close":27300.0},{"date":"2018-07-06","close":27150.0},{"date":"2018-07-09","close":26600.0},{"date":"2018-07-10","close":26700.0},{"date":"2018-07-11","close":27450.0},{"date":"2018-07-12","close":27550.0},{"date":"2018-07-13","close":27000.0},{"date":"2018-07-16","close":26650.0},{"date":"2018-07-17","close":27400.0},{"date":"2018-07-18","close":27550.0},{"date":"2018-07-19","close":26500.0},{"date":"2018-07-20","close":26300.0},{"date":"2018-07-23","close":24400.0},{"date":"2018-07-24","close":25450.0},{"date":"2018-07-25","close":25450.0},{"date":"2018-07-26","close":24900.0},{"date":"2018-07-27","close":25200.0},{"date":"2018-07-30","close":25000.0},{"date":"2018-07-31","close":24900.0},{"date":"2018-08-01","close":26050.0},{"date":"2018-08-02","close":25600.0},{"date":"2018-08-03","close":26350.0},{"date":"2018-08-06","close":26650.0},{"date":"2018-08-07","close":26200.0},{"date":"2018-08-08","close":26150.0},{"date":"2018-08-09","close":26850.0},{"date":"2018-08-10","close":26650.0},{"date":"2018-08-13","close":25050.0},{"date":"2018-08-14","close":25550.0},{"date":"2018-08-16","close":26300.0},{"date":"2018-08-17","close":27200.0},{"date":"2018-08-20","close":28300.0},{"date":"2018-08-21","close":28500.0},{"date":"2018-08-22","close":29600.0},{"date":"2018-08-23","close":29550.0},{"date":"2018-08-24","close":29700.0},{"date":"2018-08-27","close":28500.0},{"date":"2018-08-28","close":28500.0},{"date":"2018-08-29","close":30250.0},{"date":"2018-08-30","close":29600.0},{"date":"2018-08-31","close":30400.0},{"date":"2018-09-03","close":28900.0},{"date":"2018-09-04","close":29650.0},{"date":"2018-09-05","close":29200.0},{"date":"2018-09-06","close":28850.0},{"date":"2018-09-07","close":28000.0},{"date":"2018-09-10","close":28000.0},{"date":"2018-09-11","close":27900.0},{"date":"2018-09-12","close":27600.0},{"date":"2018-09-13","close":27650.0},{"date":"2018-09-14","close":28800.0},{"date":"2018-09-17","close":28600.0},{"date":"2018-09-18","close":28000.0},{"date":"2018-09-19","close":27200.0},{"date":"2018-09-20","close":26250.0},{"date":"2018-09-21","close":26800.0},{"date":"2018-09-27","close":26350.0},{"date":"2018-09-28","close":26450.0},{"date":"2018-10-01","close":26750.0},{"date":"2018-10-02","close":26050.0},{"date":"2018-10-04","close":25050.0},{"date":"2018-10-05","close":24550.0},{"date":"2018-10-08","close":23650.0},{"date":"2018-10-10","close":22000.0},{"date":"2018-10-11","close":21000.0},{"date":"2018-10-12","close":21550.0},{"date":"2018-10-15","close":21250.0},{"date":"2018-10-16","close":21900.0},{"date":"2018-10-17","close":22600.0},{"date":"2018-10-18","close":22950.0},{"date":"2018-10-19","close":23050.0},{"date":"2018-10-22","close":22700.0},{"date":"2018-10-23","close":21800.0},{"date":"2018-10-24","close":21400.0},{"date":"2018-10-25","close":20550.0},{"date":"2018-10-26","close":20000.0},{"date":"2018-10-29","close":17900.0},{"date":"2018-10-30","close":18200.0},{"date":"2018-10-31","close":18750.0},{"date":"2018-11-01","close":19200.0},{"date":"2018-11-02","close":19800.0},{"date":"2018-11-05","close":20400.0},{"date":"2018-11-06","close":19300.0},{"date":"2018-11-07","close":19050.0},{"date":"2018-11-08","close":19100.0},{"date":"2018-11-09","close":19000.0},{"date":"2018-11-12","close":18350.0},{"date":"2018-11-13","close":18300.0},{"date":"2018-11-14","close":18300.0},{"date":"2018-11-15","close":18700.0},{"date":"2018-11-16","close":19450.0},{"date":"2018-11-19","close":19950.0},{"date":"2018-11-20","close":19900.0},{"date":"2018-11-21","close":20350.0},{"date":"2018-11-22","close":19700.0},{"date":"2018-11-23","close":18900.0},{"date":"2018-11-26","close":18850.0},{"date":"2018-11-27","close":19000.0},{"date":"2018-11-28","close":18950.0},{"date":"2018-11-29","close":18500.0},{"date":"2018-11-30","close":18400.0},{"date":"2018-12-03","close":18850.0},{"date":"2018-12-04","close":18600.0},{"date":"2018-12-05","close":18400.0},{"date":"2018-12-06","close":17500.0},{"date":"2018-12-07","close":17600.0},{"date":"2018-12-10","close":17700.0},{"date":"2018-12-11","close":17650.0},{"date":"2018-12-12","close":18000.0},{"date":"2018-12-13","close":18400.0},{"date":"2018-12-14","close":17900.0},{"date":"2018-12-17","close":17850.0},{"date":"2018-12-18","close":17500.0},{"date":"2018-12-19","close":17500.0},{"date":"2018-12-20","close":17150.0},{"date":"2018-12-21","close":17300.0},{"date":"2018-12-24","close":16800.0},{"date":"2018-12-26","close":16200.0},{"date":"2018-12-27","close":16300.0},{"date":"2018-12-28","close":16800.0},{"date":"2019-01-02","close":16850.0},{"date":"2019-01-03","close":16800.0},{"date":"2019-01-04","close":16250.0},{"date":"2019-01-07","close":16450.0},{"date":"2019-01-08","close":16300.0},{"date":"2019-01-09","close":16300.0},{"date":"2019-01-10","close":16400.0},{"date":"2019-01-11","close":17250.0},{"date":"2019-01-14","close":17300.0},{"date":"2019-01-15","close":18150.0},{"date":"2019-01-16","close":19050.0},{"date":"2019-01-17","close":18300.0},{"date":"2019-01-18","close":18100.0},{"date":"2019-01-21","close":17750.0},{"date":"2019-01-22","close":18000.0},{"date":"2019-01-23","close":18550.0},{"date":"2019-01-24","close":18400.0},{"date":"2019-01-25","close":18100.0},{"date":"2019-01-28","close":18100.0},{"date":"2019-01-29","close":17900.0},{"date":"2019-01-30","close":18450.0},{"date":"2019-01-31","close":19000.0},{"date":"2019-02-01","close":18600.0},{"date":"2019-02-07","close":18300.0},{"date":"2019-02-08","close":18700.0},{"date":"2019-02-11","close":18550.0},{"date":"2019-02-12","close":19000.0},{"date":"2019-02-13","close":18650.0},{"date":"2019-02-14","close":19500.0},{"date":"2019-02-15","close":19150.0},{"date":"2019-02-18","close":19150.0},{"date":"2019-02-19","close":19050.0},{"date":"2019-02-20","close":19750.0},{"date":"2019-02-21","close":19950.0},{"date":"2019-02-22","close":19800.0},{"date":"2019-02-25","close":19750.0},{"date":"2019-02-26","close":19450.0},{"date":"2019-02-27","close":19350.0},{"date":"2019-02-28","close":18550.0},{"date":"2019-03-04","close":19050.0},{"date":"2019-03-05","close":18650.0},{"date":"2019-03-06","close":18650.0},{"date":"2019-03-07","close":18700.0},{"date":"2019-03-08","close":18950.0},{"date":"2019-03-11","close":18100.0},{"date":"2019-03-12","close":19450.0},{"date":"2019-03-13","close":19950.0},{"date":"2019-03-14","close":20200.0},{"date":"2019-03-15","close":19800.0},{"date":"2019-03-18","close":19950.0},{"date":"2019-03-19","close":20050.0},{"date":"2019-03-20","close":20100.0},{"date":"2019-03-21","close":20400.0},{"date":"2019-03-22","close":22200.0},{"date":"2019-03-25","close":21750.0},{"date":"2019-03-26","close":24250.0},{"date":"2019-03-27","close":24500.0},{"date":"2019-03-28","close":23550.0},{"date":"2019-03-29","close":21700.0},{"date":"2019-04-01","close":22600.0},{"date":"2019-04-02","close":23000.0},{"date":"2019-04-03","close":22550.0},{"date":"2019-04-04","close":22100.0},{"date":"2019-04-05","close":21600.0},{"date":"2019-04-08","close":20800.0},{"date":"2019-04-09","close":20300.0},{"date":"2019-04-10","close":20550.0},{"date":"2019-04-11","close":20050.0},{"date":"2019-04-12","close":20650.0},{"date":"2019-04-15","close":20700.0},{"date":"2019-04-16","close":20400.0},{"date":"2019-04-17","close":20000.0},{"date":"2019-04-18","close":19200.0},{"date":"2019-04-19","close":19450.0},{"date":"2019-04-22","close":18750.0},{"date":"2019-04-23","close":18700.0},{"date":"2019-04-24","close":18350.0},{"date":"2019-04-25","close":19050.0},{"date":"2019-04-26","close":18300.0},{"date":"2019-04-29","close":18400.0},{"date":"2019-04-30","close":17750.0},{"date":"2019-05-02","close":17800.0},{"date":"2019-05-03","close":18200.0},{"date":"2019-05-07","close":17900.0},{"date":"2019-05-08","close":17250.0},{"date":"2019-05-09","close":16150.0},{"date":"2019-05-10","close":16150.0},{"date":"2019-05-13","close":15550.0},{"date":"2019-05-14","close":15300.0},{"date":"2019-05-15","close":16050.0},{"date":"2019-05-16","close":14550.0},{"date":"2019-05-17","close":13650.0},{"date":"2019-05-20","close":13950.0},{"date":"2019-05-21","close":14300.0},{"date":"2019-05-22","close":13850.0},{"date":"2019-05-23","close":12950.0},{"date":"2019-05-24","close":13050.0},{"date":"2019-05-27","close":13050.0},{"date":"2019-05-28","close":13550.0},{"date":"2019-05-29","close":13000.0},{"date":"2019-05-30","close":13050.0},{"date":"2019-05-31","close":13250.0},{"date":"2019-06-03","close":13050.0},{"date":"2019-06-04","close":13350.0},{"date":"2019-06-05","close":13150.0},{"date":"2019-06-07","close":13350.0},{"date":"2019-06-10","close":13200.0},{"date":"2019-06-11","close":13250.0},{"date":"2019-06-12","close":13750.0},{"date":"2019-06-13","close":14000.0},{"date":"2019-06-14","close":13700.0},{"date":"2019-06-17","close":13150.0},{"date":"2019-06-18","close":13100.0},{"date":"2019-06-19","close":13350.0},{"date":"2019-06-20","close":14000.0},{"date":"2019-06-21","close":14900.0},{"date":"2019-06-24","close":14100.0},{"date":"2019-06-25","close":14800.0},{"date":"2019-06-26","close":15350.0},{"date":"2019-06-27","close":14950.0},{"date":"2019-06-28","close":14400.0},{"date":"2019-07-01","close":14350.0},{"date":"2019-07-02","close":14700.0},{"date":"2019-07-03","close":14900.0},{"date":"2019-07-04","close":14750.0},{"date":"2019-07-05","close":14750.0},{"date":"2019-07-08","close":13950.0},{"date":"2019-07-09","close":13500.0},{"date":"2019-07-10","close":13450.0},{"date":"2019-07-11","close":13950.0},{"date":"2019-07-12","close":14200.0},{"date":"2019-07-15","close":14000.0},{"date":"2019-07-16","close":14300.0},{"date":"2019-07-17","close":13900.0},{"date":"2019-07-18","close":14150.0},{"date":"2019-07-19","close":15450.0},{"date":"2019-07-22","close":15450.0},{"date":"2019-07-23","close":14650.0},{"date":"2019-07-24","close":14250.0},{"date":"2019-07-25","close":14100.0},{"date":"2019-07-26","close":13050.0},{"date":"2019-07-29","close":11650.0},{"date":"2019-07-30","close":12000.0},{"date":"2019-07-31","close":11850.0},{"date":"2019-08-01","close":11850.0},{"date":"2019-08-02","close":11550.0},{"date":"2019-08-05","close":9010.0},{"date":"2019-08-06","close":8500.0},{"date":"2019-08-07","close":9140.0},{"date":"2019-08-08","close":9600.0},{"date":"2019-08-09","close":9430.0},{"date":"2019-08-12","close":9710.0},{"date":"2019-08-13","close":9730.0},{"date":"2019-08-14","close":9800.0},{"date":"2019-08-16","close":9500.0},{"date":"2019-08-19","close":9770.0},{"date":"2019-08-20","close":10050.0},{"date":"2019-08-21","close":10300.0},{"date":"2019-08-22","close":10200.0},{"date":"2019-08-23","close":10200.0},{"date":"2019-08-26","close":9430.0},{"date":"2019-08-27","close":9770.0},{"date":"2019-08-28","close":9810.0},{"date":"2019-08-29","close":9850.0},{"date":"2019-08-30","close":10200.0},{"date":"2019-09-02","close":10350.0},{"date":"2019-09-03","close":10700.0},{"date":"2019-09-04","close":10400.0},{"date":"2019-09-05","close":11000.0},{"date":"2019-09-06","close":11500.0},{"date":"2019-09-09","close":11050.0},{"date":"2019-09-10","close":11100.0},{"date":"2019-09-11","close":11150.0},{"date":"2019-09-16","close":11200.0},{"date":"2019-09-17","close":11200.0},{"date":"2019-09-18","close":11150.0},{"date":"2019-09-19","close":11500.0},{"date":"2019-09-20","close":11250.0},{"date":"2019-09-23","close":10850.0},{"date":"2019-09-24","close":11000.0},{"date":"2019-09-25","close":10100.0},{"date":"2019-09-26","close":10200.0},{"date":"2019-09-27","close":10200.0},{"date":"2019-09-30","close":10300.0},{"date":"2019-10-01","close":10200.0},{"date":"2019-10-02","close":10100.0},{"date":"2019-10-04","close":10000.0},{"date":"2019-10-07","close":9610.0},{"date":"2019-10-08","close":10100.0},{"date":"2019-10-10","close":9990.0},{"date":"2019-10-11","close":10050.0},{"date":"2019-10-14","close":10350.0},{"date":"2019-10-15","close":10400.0},{"date":"2019-10-16","close":10450.0},{"date":"2019-10-17","close":10300.0},{"date":"2019-10-18","close":10050.0},{"date":"2019-10-21","close":10050.0},{"date":"2019-10-22","close":10000.0},{"date":"2019-10-23","close":9990.0},{"date":"2019-10-24","close":10000.0},{"date":"2019-10-25","close":9880.0},{"date":"2019-10-28","close":9990.0},{"date":"2019-10-29","close":10050.0},{"date":"2019-10-30","close":10350.0},{"date":"2019-10-31","close":10650.0},{"date":"2019-11-01","close":10350.0},{"date":"2019-11-04","close":10300.0},{"date":"2019-11-05","close":10750.0},{"date":"2019-11-06","close":10650.0},{"date":"2019-11-07","close":10500.0},{"date":"2019-11-08","close":10650.0},{"date":"2019-11-11","close":10100.0},{"date":"2019-11-12","close":9990.0},{"date":"2019-11-13","close":9980.0},{"date":"2019-11-14","close":9920.0},{"date":"2019-11-15","close":10000.0},{"date":"2019-11-18","close":10200.0},{"date":"2019-11-19","close":9920.0},{"date":"2019-11-20","close":9870.0},{"date":"2019-11-21","close":9600.0},{"date":"2019-11-22","close":9410.0},{"date":"2019-11-25","close":9310.0},{"date":"2019-11-26","close":9200.0},{"date":"2019-11-27","close":9010.0},{"date":"2019-11-28","close":9130.0},{"date":"2019-11-29","close":9280.0},{"date":"2019-12-02","close":9150.0},{"date":"2019-12-03","close":9070.0},{"date":"2019-12-04","close":8850.0},{"date":"2019-12-05","close":8710.0},{"date":"2019-12-06","close":8930.0},{"date":"2019-12-09","close":8800.0},{"date":"2019-12-10","close":8810.0},{"date":"2019-12-11","close":8910.0},{"date":"2019-12-12","close":9070.0},{"date":"2019-12-13","close":9390.0},{"date":"2019-12-16","close":9510.0},{"date":"2019-12-17","close":9450.0},{"date":"2019-12-18","close":9420.0},{"date":"2019-12-19","close":9330.0},{"date":"2019-12-20","close":9330.0},{"date":"2019-12-23","close":9180.0},{"date":"2019-12-24","close":8830.0},{"date":"2019-12-26","close":8960.0},{"date":"2019-12-27","close":8980.0},{"date":"2019-12-30","close":9180.0},{"date":"2020-01-02","close":9440.0},{"date":"2020-01-03","close":9310.0},{"date":"2020-01-06","close":9000.0},{"date":"2020-01-07","close":9300.0},{"date":"2020-01-08","close":8950.0},{"date":"2020-01-09","close":9160.0},{"date":"2020-01-10","close":9320.0},{"date":"2020-01-13","close":9750.0},{"date":"2020-01-14","close":9790.0},{"date":"2020-01-15","close":9600.0},{"date":"2020-01-16","close":9690.0},{"date":"2020-01-17","close":9580.0},{"date":"2020-01-20","close":9520.0},{"date":"2020-01-21","close":9190.0},{"date":"2020-01-22","close":9250.0},{"date":"2020-01-23","close":9180.0},{"date":"2020-01-28","close":8370.0},{"date":"2020-01-29","close":8310.0},{"date":"2020-01-30","close":7820.0},{"date":"2020-01-31","close":7420.0},{"date":"2020-02-03","close":7310.0},{"date":"2020-02-04","close":7510.0},{"date":"2020-02-05","close":7300.0},{"date":"2020-02-06","close":7430.0},{"date":"2020-02-07","close":7190.0},{"date":"2020-02-10","close":7360.0},{"date":"2020-02-11","close":7440.0},{"date":"2020-02-12","close":7450.0},{"date":"2020-02-13","close":7410.0},{"date":"2020-02-14","close":7400.0},{"date":"2020-02-17","close":7360.0},{"date":"2020-02-18","close":7300.0},{"date":"2020-02-19","close":7110.0},{"date":"2020-02-20","close":6860.0},{"date":"2020-02-21","close":6690.0},{"date":"2020-02-24","close":6430.0},{"date":"2020-02-25","close":6730.0},{"date":"2020-02-26","close":6740.0},{"date":"2020-02-27","close":6000.0},{"date":"2020-02-28","close":5780.0},{"date":"2020-03-02","close":6080.0},{"date":"2020-03-03","close":6190.0},{"date":"2020-03-04","close":6260.0},{"date":"2020-03-05","close":6280.0},{"date":"2020-03-06","close":6200.0},{"date":"2020-03-09","close":6200.0},{"date":"2020-03-10","close":6070.0},{"date":"2020-03-11","close":5820.0},{"date":"2020-03-12","close":5820.0},{"date":"2020-03-13","close":4640.0},{"date":"2020-03-16","close":4320.0},{"date":"2020-03-17","close":4500.0},{"date":"2020-03-18","close":4330.0},{"date":"2020-03-19","close":3610.0},{"date":"2020-03-20","close":4170.0},{"date":"2020-03-23","close":4230.0},{"date":"2020-03-24","close":4310.0},{"date":"2020-03-25","close":4790.0},{"date":"2020-03-26","close":5000.0},{"date":"2020-03-27","close":5120.0},{"date":"2020-03-30","close":5120.0},{"date":"2020-03-31","close":5400.0},{"date":"2020-04-01","close":5400.0},{"date":"2020-04-02","close":5480.0},{"date":"2020-04-03","close":5450.0},{"date":"2020-04-06","close":5560.0},{"date":"2020-04-07","close":5750.0},{"date":"2020-04-08","close":5900.0},{"date":"2020-04-09","close":5910.0},{"date":"2020-04-10","close":5800.0},{"date":"2020-04-13","close":5640.0},{"date":"2020-04-14","close":5650.0},{"date":"2020-04-16","close":5700.0},{"date":"2020-04-17","close":5790.0},{"date":"2020-04-20","close":5800.0},{"date":"2020-04-21","close":5550.0},{"date":"2020-04-22","close":5530.0},{"date":"2020-04-23","close":5530.0},{"date":"2020-04-24","close":5220.0},{"date":"2020-04-27","close":5230.0},{"date":"2020-04-28","close":5240.0},{"date":"2020-04-29","close":5200.0},{"date":"2020-05-04","close":5020.0},{"date":"2020-05-06","close":5040.0},{"date":"2020-05-07","close":5150.0},{"date":"2020-05-08","close":5180.0},{"date":"2020-05-11","close":5250.0},{"date":"2020-05-12","close":5170.0},{"date":"2020-05-13","close":5080.0},{"date":"2020-05-14","close":4860.0},{"date":"2020-05-15","close":4850.0},{"date":"2020-05-18","close":4920.0},{"date":"2020-05-19","close":5060.0},{"date":"2020-05-20","close":5050.0},{"date":"2020-05-21","close":5130.0},{"date":"2020-05-22","close":5060.0},{"date":"2020-05-25","close":5000.0},{"date":"2020-05-26","close":5020.0},{"date":"2020-05-27","close":5000.0},{"date":"2020-05-28","close":4920.0},{"date":"2020-05-29","close":4910.0},{"date":"2020-06-01","close":4940.0},{"date":"2020-06-02","close":4970.0},{"date":"2020-06-03","close":4940.0},{"date":"2020-06-04","close":5000.0},{"date":"2020-06-05","close":5510.0},{"date":"2020-06-08","close":5650.0},{"date":"2020-06-09","close":5600.0},{"date":"2020-06-10","close":5480.0},{"date":"2020-06-11","close":5200.0},{"date":"2020-06-12","close":5090.0},{"date":"2020-06-15","close":4940.0},{"date":"2020-06-16","close":5010.0},{"date":"2020-06-17","close":4860.0},{"date":"2020-06-18","close":4900.0},{"date":"2020-06-19","close":4890.0},{"date":"2020-06-22","close":4940.0},{"date":"2020-06-23","close":4780.0},{"date":"2020-06-24","close":4780.0},{"date":"2020-06-25","close":4700.0},{"date":"2020-06-26","close":4800.0},{"date":"2020-06-29","close":4780.0},{"date":"2020-06-30","close":5550.0},{"date":"2020-07-01","close":5010.0},{"date":"2020-07-02","close":5000.0},{"date":"2020-07-03","close":5130.0},{"date":"2020-07-06","close":5100.0},{"date":"2020-07-07","close":5040.0},{"date":"2020-07-08","close":5250.0},{"date":"2020-07-09","close":5150.0},{"date":"2020-07-10","close":5230.0},{"date":"2020-07-13","close":5200.0},{"date":"2020-07-14","close":5180.0},{"date":"2020-07-15","close":5210.0},{"date":"2020-07-16","close":5440.0},{"date":"2020-07-17","close":5410.0},{"date":"2020-07-20","close":5280.0},{"date":"2020-07-21","close":5240.0},{"date":"2020-07-22","close":5230.0},{"date":"2020-07-23","close":5150.0},{"date":"2020-07-24","close":5080.0},{"date":"2020-07-27","close":5070.0},{"date":"2020-07-28","close":5050.0},{"date":"2020-07-29","close":5040.0},{"date":"2020-07-30","close":4990.0},{"date":"2020-07-31","close":4990.0},{"date":"2020-08-03","close":4940.0},{"date":"2020-08-04","close":4950.0},{"date":"2020-08-05","close":5000.0},{"date":"2020-08-06","close":5020.0},{"date":"2020-08-07","close":5000.0},{"date":"2020-08-10","close":4950.0},{"date":"2020-08-11","close":4860.0},{"date":"2020-08-12","close":4850.0},{"date":"2020-08-13","close":4990.0},{"date":"2020-08-14","close":5120.0},{"date":"2020-08-18","close":4870.0},{"date":"2020-08-19","close":4990.0},{"date":"2020-08-20","close":4900.0},{"date":"2020-08-21","close":5130.0},{"date":"2020-08-24","close":5000.0},{"date":"2020-08-25","close":5030.0},{"date":"2020-08-26","close":5160.0},{"date":"2020-08-27","close":5080.0},{"date":"2020-08-28","close":5050.0},{"date":"2020-08-31","close":5100.0},{"date":"2020-09-01","close":5050.0},{"date":"2020-09-02","close":5020.0},{"date":"2020-09-03","close":5000.0},{"date":"2020-09-04","close":4930.0},{"date":"2020-09-07","close":4850.0},{"date":"2020-09-08","close":4810.0},{"date":"2020-09-09","close":4730.0},{"date":"2020-09-10","close":4650.0},{"date":"2020-09-11","close":4500.0},{"date":"2020-09-14","close":4650.0},{"date":"2020-09-15","close":4610.0},{"date":"2020-09-16","close":4550.0},{"date":"2020-09-17","close":4390.0},{"date":"2020-09-18","close":4210.0},{"date":"2020-09-21","close":3960.0},{"date":"2020-09-22","close":3800.0},{"date":"2020-09-23","close":3850.0},{"date":"2020-09-24","close":3870.0},{"date":"2020-09-25","close":3970.0},{"date":"2020-09-28","close":4210.0},{"date":"2020-09-29","close":4250.0},{"date":"2020-10-05","close":4250.0},{"date":"2020-10-06","close":4200.0},{"date":"2020-10-07","close":4170.0},{"date":"2020-10-08","close":4100.0},{"date":"2020-10-12","close":4150.0},{"date":"2020-10-13","close":4170.0},{"date":"2020-10-14","close":4210.0},{"date":"2020-10-15","close":4050.0},{"date":"2020-10-16","close":3950.0},{"date":"2020-10-19","close":3850.0},{"date":"2020-10-20","close":3930.0},{"date":"2020-10-21","close":4060.0},{"date":"2020-10-22","close":4150.0},{"date":"2020-10-23","close":4080.0},{"date":"2020-10-26","close":3920.0},{"date":"2020-10-27","close":3880.0},{"date":"2020-10-28","close":3940.0},{"date":"2020-10-29","close":4030.0},{"date":"2020-10-30","close":3910.0},{"date":"2020-11-02","close":3960.0},{"date":"2020-11-03","close":3970.0},{"date":"2020-11-04","close":3970.0},{"date":"2020-11-05","close":4000.0},{"date":"2020-11-06","close":3970.0},{"date":"2020-11-09","close":4000.0},{"date":"2020-11-10","close":4010.0},{"date":"2020-11-11","close":4030.0},{"date":"2020-11-12","close":4180.0},{"date":"2020-11-13","close":4390.0},{"date":"2020-11-16","close":4390.0},{"date":"2020-11-17","close":4360.0},{"date":"2020-11-18","close":4320.0},{"date":"2020-11-19","close":4010.0},{"date":"2020-11-20","close":4200.0},{"date":"2020-11-23","close":4240.0},{"date":"2020-11-24","close":4210.0},{"date":"2020-11-25","close":4150.0},{"date":"2020-11-26","close":4120.0},{"date":"2020-11-27","close":4100.0},{"date":"2020-11-30","close":4150.0},{"date":"2020-12-01","close":4130.0},{"date":"2020-12-02","close":4100.0},{"date":"2020-12-03","close":4100.0},{"date":"2020-12-04","close":4060.0},{"date":"2020-12-07","close":4120.0},{"date":"2020-12-08","close":4050.0},{"date":"2020-12-09","close":4130.0},{"date":"2020-12-10","close":4130.0},{"date":"2020-12-11","close":4120.0},{"date":"2020-12-14","close":4130.0},{"date":"2020-12-15","close":4100.0},{"date":"2020-12-16","close":4100.0},{"date":"2020-12-17","close":5330.0},{"date":"2020-12-18","close":6280.0},{"date":"2020-12-21","close":5930.0},{"date":"2020-12-22","close":5250.0},{"date":"2020-12-23","close":5260.0},{"date":"2020-12-24","close":5640.0},{"date":"2020-12-28","close":5220.0},{"date":"2020-12-29","close":5230.0},{"date":"2020-12-30","close":5370.0},{"date":"2021-01-04","close":5270.0},{"date":"2021-01-05","close":5300.0},{"date":"2021-01-06","close":5230.0},{"date":"2021-01-07","close":5270.0},{"date":"2021-01-08","close":5000.0},{"date":"2021-01-11","close":4770.0},{"date":"2021-01-12","close":4940.0},{"date":"2021-01-13","close":4920.0},{"date":"2021-01-14","close":5040.0},{"date":"2021-01-15","close":5100.0},{"date":"2021-01-18","close":5040.0},{"date":"2021-01-19","close":5000.0},{"date":"2021-01-20","close":5050.0},{"date":"2021-01-21","close":5050.0},{"date":"2021-01-22","close":5190.0},{"date":"2021-01-25","close":5170.0},{"date":"2021-01-26","close":5210.0},{"date":"2021-01-27","close":5190.0},{"date":"2021-01-28","close":5170.0},{"date":"2021-01-29","close":5030.0},{"date":"2021-02-01","close":5020.0},{"date":"2021-02-02","close":5060.0},{"date":"2021-02-03","close":4970.0},{"date":"2021-02-04","close":5000.0},{"date":"2021-02-05","close":4930.0},{"date":"2021-02-08","close":4820.0},{"date":"2021-02-09","close":4820.0},{"date":"2021-02-10","close":4810.0},{"date":"2021-02-15","close":5000.0},{"date":"2021-02-16","close":4950.0},{"date":"2021-02-17","close":4990.0},{"date":"2021-02-18","close":5200.0},{"date":"2021-02-19","close":5180.0},{"date":"2021-02-22","close":5080.0},{"date":"2021-02-23","close":5050.0},{"date":"2021-02-24","close":5000.0},{"date":"2021-02-25","close":5030.0},{"date":"2021-02-26","close":4810.0},{"date":"2021-03-02","close":4940.0},{"date":"2021-03-03","close":5100.0},{"date":"2021-03-04","close":5060.0},{"date":"2021-03-05","close":4950.0},{"date":"2021-03-08","close":4890.0},{"date":"2021-03-09","close":4800.0},{"date":"2021-03-10","close":4740.0},{"date":"2021-03-11","close":4800.0},{"date":"2021-03-12","close":4820.0},{"date":"2021-03-15","close":4730.0},{"date":"2021-03-16","close":4770.0},{"date":"2021-03-17","close":3990.0},{"date":"2021-03-18","close":3900.0},{"date":"2021-03-19","close":3940.0},{"date":"2021-03-22","close":3760.0},{"date":"2021-03-23","close":3350.0},{"date":"2021-03-24","close":3300.0},{"date":"2021-03-25","close":2880.0},{"date":"2021-03-26","close":3280.0},{"date":"2021-03-29","close":3080.0},{"date":"2021-03-30","close":3360.0},{"date":"2021-03-31","close":3150.0},{"date":"2021-04-01","close":3310.0},{"date":"2021-04-02","close":3220.0},{"date":"2021-04-05","close":3210.0},{"date":"2021-04-06","close":3190.0},{"date":"2021-04-07","close":3070.0},{"date":"2021-04-08","close":2550.0},{"date":"2021-04-09","close":2640.0},{"date":"2021-04-12","close":2560.0},{"date":"2021-04-13","close":2670.0},{"date":"2021-04-14","close":2810.0},{"date":"2021-04-15","close":2790.0},{"date":"2021-04-16","close":2780.0},{"date":"2021-04-19","close":2740.0},{"date":"2021-04-20","close":2740.0},{"date":"2021-04-21","close":2760.0},{"date":"2021-04-22","close":2900.0},{"date":"2021-04-23","close":2950.0},{"date":"2021-04-26","close":3030.0},{"date":"2021-04-27","close":3050.0},{"date":"2021-04-28","close":2990.0},{"date":"2021-04-29","close":2860.0},{"date":"2021-04-30","close":2730.0},{"date":"2021-05-03","close":2710.0},{"date":"2021-05-04","close":2660.0},{"date":"2021-05-06","close":2640.0},{"date":"2021-05-07","close":2630.0},{"date":"2021-05-10","close":2700.0},{"date":"2021-05-11","close":2760.0},{"date":"2021-05-12","close":2790.0},{"date":"2021-05-13","close":2770.0},{"date":"2021-05-14","close":2800.0},{"date":"2021-05-17","close":2810.0},{"date":"2021-05-18","close":2820.0},{"date":"2021-05-20","close":2840.0},{"date":"2021-05-21","close":2800.0},{"date":"2021-05-24","close":2870.0},{"date":"2021-05-25","close":3000.0},{"date":"2021-05-26","close":2970.0},{"date":"2021-05-27","close":2960.0},{"date":"2021-05-28","close":2880.0},{"date":"2021-05-31","close":2980.0},{"date":"2021-06-01","close":3120.0},{"date":"2021-06-02","close":3140.0},{"date":"2021-06-03","close":3210.0},{"date":"2021-06-04","close":3080.0},{"date":"2021-06-07","close":3100.0},{"date":"2021-06-08","close":3100.0},{"date":"2021-06-09","close":3100.0},{"date":"2021-06-10","close":3100.0},{"date":"2021-06-11","close":3100.0},{"date":"2021-06-14","close":3100.0},{"date":"2021-06-15","close":3100.0},{"date":"2021-06-16","close":3100.0},{"date":"2021-06-17","close":3100.0},{"date":"2021-06-18","close":3100.0},{"date":"2021-06-21","close":3100.0},{"date":"2021-06-22","close":3100.0},{"date":"2021-06-23","close":3100.0},{"date":"2021-06-24","close":3100.0},{"date":"2021-06-25","close":3100.0},{"date":"2021-06-28","close":3100.0},{"date":"2021-06-29","close":3100.0},{"date":"2021-06-30","close":3370.0},{"date":"2021-07-01","close":3110.0},{"date":"2021-07-02","close":3140.0},{"date":"2021-07-05","close":3275.0},{"date":"2021-07-06","close":3235.0},{"date":"2021-07-07","close":3185.0},{"date":"2021-07-08","close":3175.0},{"date":"2021-07-09","close":3155.0},{"date":"2021-07-12","close":3305.0},{"date":"2021-07-13","close":3220.0},{"date":"2021-07-14","close":3275.0},{"date":"2021-07-15","close":3130.0},{"date":"2021-07-16","close":3150.0},{"date":"2021-07-19","close":3150.0},{"date":"2021-07-20","close":3125.0},{"date":"2021-07-21","close":3150.0},{"date":"2021-07-22","close":3150.0},{"date":"2021-07-23","close":3185.0},{"date":"2021-07-26","close":3210.0},{"date":"2021-07-27","close":3215.0},{"date":"2021-07-28","close":3185.0},{"date":"2021-07-29","close":3205.0},{"date":"2021-07-30","close":3205.0},{"date":"2021-08-02","close":3330.0},{"date":"2021-08-03","close":3395.0},{"date":"2021-08-04","close":3355.0},{"date":"2021-08-05","close":3430.0},{"date":"2021-08-06","close":3405.0},{"date":"2021-08-09","close":3460.0},{"date":"2021-08-10","close":3455.0},{"date":"2021-08-11","close":3340.0},{"date":"2021-08-12","close":3230.0},{"date":"2021-08-13","close":3275.0},{"date":"2021-08-17","close":3195.0},{"date":"2021-08-18","close":3110.0},{"date":"2021-08-19","close":3080.0},{"date":"2021-08-20","close":3065.0},{"date":"2021-08-23","close":3060.0},{"date":"2021-08-24","close":2985.0},{"date":"2021-08-25","close":2955.0},{"date":"2021-08-26","close":2950.0},{"date":"2021-08-27","close":2925.0},{"date":"2021-08-30","close":2785.0},{"date":"2021-08-31","close":2730.0},{"date":"2021-09-01","close":2670.0},{"date":"2021-09-02","close":2665.0},{"date":"2021-09-03","close":2635.0},{"date":"2021-09-06","close":2745.0},{"date":"2021-09-07","close":2655.0},{"date":"2021-09-08","close":2600.0},{"date":"2021-09-09","close":2600.0},{"date":"2021-09-10","close":2405.0},{"date":"2021-09-13","close":2455.0},{"date":"2021-09-14","close":2200.0},{"date":"2021-09-15","close":2220.0},{"date":"2021-09-16","close":2140.0},{"date":"2021-09-17","close":2190.0},{"date":"2021-09-23","close":2150.0},{"date":"2021-09-24","close":2130.0},{"date":"2021-09-27","close":2220.0},{"date":"2021-09-28","close":2215.0},{"date":"2021-09-29","close":2180.0},{"date":"2021-09-30","close":2100.0},{"date":"2021-10-01","close":2035.0},{"date":"2021-10-05","close":1940.0},{"date":"2021-10-06","close":1925.0},{"date":"2021-10-07","close":2005.0},{"date":"2021-10-08","close":2005.0},{"date":"2021-10-12","close":2265.0},{"date":"2021-10-13","close":2250.0},{"date":"2021-10-14","close":2485.0},{"date":"2021-10-15","close":2680.0},{"date":"2021-10-18","close":2695.0},{"date":"2021-10-19","close":2665.0},{"date":"2021-10-20","close":2795.0},{"date":"2021-10-21","close":2795.0},{"date":"2021-10-22","close":2800.0},{"date":"2021-10-25","close":2815.0},{"date":"2021-10-26","close":2850.0},{"date":"2021-10-27","close":2725.0},{"date":"2021-10-28","close":2620.0},{"date":"2021-10-29","close":2485.0},{"date":"2021-11-01","close":2650.0},{"date":"2021-11-02","close":2565.0},{"date":"2021-11-03","close":2660.0},{"date":"2021-11-04","close":2620.0},{"date":"2021-11-05","close":2500.0},{"date":"2021-11-08","close":2450.0},{"date":"2021-11-09","close":2350.0},{"date":"2021-11-10","close":2370.0},{"date":"2021-11-11","close":2275.0},{"date":"2021-11-12","close":2240.0},{"date":"2021-11-15","close":2325.0},{"date":"2021-11-16","close":2315.0},{"date":"2021-11-17","close":2310.0},{"date":"2021-11-18","close":2260.0},{"date":"2021-11-19","close":2255.0},{"date":"2021-11-22","close":2290.0},{"date":"2021-11-23","close":2070.0},{"date":"2021-11-24","close":2020.0},{"date":"2021-11-25","close":1990.0},{"date":"2021-11-26","close":2000.0},{"date":"2021-11-29","close":1950.0},{"date":"2021-11-30","close":1830.0},{"date":"2021-12-01","close":1960.0},{"date":"2021-12-02","close":1955.0},{"date":"2021-12-03","close":1910.0},{"date":"2021-12-06","close":2205.0},{"date":"2021-12-07","close":2865.0},{"date":"2021-12-08","close":2530.0},{"date":"2021-12-09","close":2525.0},{"date":"2021-12-10","close":2445.0},{"date":"2021-12-13","close":2455.0},{"date":"2021-12-14","close":2380.0},{"date":"2021-12-15","close":2370.0},{"date":"2021-12-16","close":2400.0},{"date":"2021-12-17","close":2455.0},{"date":"2021-12-20","close":2655.0},{"date":"2021-12-21","close":2635.0},{"date":"2021-12-22","close":2895.0},{"date":"2021-12-23","close":2470.0},{"date":"2021-12-24","close":2230.0},{"date":"2021-12-27","close":2230.0},{"date":"2021-12-28","close":2305.0},{"date":"2021-12-29","close":2230.0},{"date":"2021-12-30","close":2200.0},{"date":"2022-01-03","close":2185.0},{"date":"2022-01-04","close":2160.0},{"date":"2022-01-05","close":2145.0},{"date":"2022-01-06","close":2080.0},{"date":"2022-01-07","close":2140.0},{"date":"2022-01-10","close":2170.0},{"date":"2022-01-11","close":2165.0},{"date":"2022-01-12","close":2160.0},{"date":"2022-01-13","close":2275.0},{"date":"2022-01-14","close":2380.0},{"date":"2022-01-17","close":2320.0},{"date":"2022-01-18","close":2330.0},{"date":"2022-01-19","close":2335.0},{"date":"2022-01-20","close":2360.0},{"date":"2022-01-21","close":2350.0},{"date":"2022-01-24","close":2270.0},{"date":"2022-01-25","close":2180.0},{"date":"2022-01-26","close":2100.0},{"date":"2022-01-27","close":1950.0},{"date":"2022-01-28","close":2000.0},{"date":"2022-02-03","close":2040.0},{"date":"2022-02-04","close":2025.0},{"date":"2022-02-07","close":2050.0},{"date":"2022-02-08","close":2050.0},{"date":"2022-02-09","close":2050.0},{"date":"2022-02-10","close":2135.0},{"date":"2022-02-11","close":2200.0},{"date":"2022-02-14","close":2290.0},{"date":"2022-02-15","close":2285.0},{"date":"2022-02-16","close":2320.0},{"date":"2022-02-17","close":2505.0},{"date":"2022-02-18","close":2220.0},{"date":"2022-02-21","close":2220.0},{"date":"2022-02-22","close":2160.0},{"date":"2022-02-23","close":2175.0},{"date":"2022-02-24","close":2280.0},{"date":"2022-02-25","close":2450.0},{"date":"2022-02-28","close":2330.0},{"date":"2022-03-02","close":2485.0},{"date":"2022-03-03","close":2540.0},{"date":"2022-03-04","close":2540.0},{"date":"2022-03-07","close":2560.0},{"date":"2022-03-08","close":2580.0},{"date":"2022-03-10","close":2435.0},{"date":"2022-03-11","close":2415.0},{"date":"2022-03-14","close":2465.0},{"date":"2022-03-15","close":2465.0},{"date":"2022-03-16","close":2370.0},{"date":"2022-03-17","close":2375.0},{"date":"2022-03-18","close":2450.0},{"date":"2022-03-21","close":2450.0},{"date":"2022-03-22","close":2370.0},{"date":"2022-03-23","close":2300.0},{"date":"2022-03-24","close":2530.0},{"date":"2022-03-25","close":2510.0},{"date":"2022-03-28","close":2575.0},{"date":"2022-03-29","close":2630.0},{"date":"2022-03-30","close":2780.0},{"date":"2022-03-31","close":2890.0},{"date":"2022-04-01","close":2920.0},{"date":"2022-04-04","close":3000.0},{"date":"2022-04-05","close":2975.0},{"date":"2022-04-06","close":3000.0},{"date":"2022-04-07","close":2900.0},{"date":"2022-04-08","close":2925.0},{"date":"2022-04-11","close":2785.0},{"date":"2022-04-12","close":2800.0},{"date":"2022-04-13","close":2855.0},{"date":"2022-04-14","close":2865.0},{"date":"2022-04-15","close":2940.0},{"date":"2022-04-18","close":2955.0},{"date":"2022-04-19","close":3125.0},{"date":"2022-04-20","close":3200.0},{"date":"2022-04-21","close":3425.0},{"date":"2022-04-22","close":3840.0},{"date":"2022-04-25","close":3675.0},{"date":"2022-04-26","close":3855.0},{"date":"2022-04-27","close":3920.0},{"date":"2022-04-28","close":3940.0},{"date":"2022-04-29","close":4030.0},{"date":"2022-05-02","close":4120.0},{"date":"2022-05-03","close":3960.0},{"date":"2022-05-04","close":3790.0},{"date":"2022-05-06","close":3790.0},{"date":"2022-05-09","close":3665.0},{"date":"2022-05-10","close":3570.0},{"date":"2022-05-11","close":3810.0},{"date":"2022-05-12","close":3740.0},{"date":"2022-05-13","close":3675.0},{"date":"2022-05-16","close":3635.0},{"date":"2022-05-17","close":3470.0},{"date":"2022-05-18","close":3470.0},{"date":"2022-05-19","close":3325.0},{"date":"2022-05-20","close":3345.0},{"date":"2022-05-23","close":3315.0},{"date":"2022-05-24","close":3200.0},{"date":"2022-05-25","close":3225.0},{"date":"2022-05-26","close":3160.0},{"date":"2022-05-27","close":3160.0},{"date":"2022-05-30","close":3095.0},{"date":"2022-05-31","close":3380.0},{"date":"2022-06-02","close":3450.0},{"date":"2022-06-03","close":3265.0},{"date":"2022-06-07","close":3065.0},{"date":"2022-06-08","close":3045.0},{"date":"2022-06-09","close":2915.0},{"date":"2022-06-10","close":2875.0},{"date":"2022-06-13","close":2690.0},{"date":"2022-06-14","close":2625.0},{"date":"2022-06-15","close":2450.0},{"date":"2022-06-16","close":2505.0},{"date":"2022-06-17","close":2505.0},{"date":"2022-06-20","close":2460.0},{"date":"2022-06-21","close":2520.0},{"date":"2022-06-22","close":2485.0},{"date":"2022-06-23","close":2475.0},{"date":"2022-06-24","close":2450.0},{"date":"2022-06-27","close":2355.0},{"date":"2022-06-28","close":2250.0},{"date":"2022-06-29","close":2285.0},{"date":"2022-06-30","close":2500.0},{"date":"2022-07-01","close":2310.0},{"date":"2022-07-04","close":2375.0},{"date":"2022-07-05","close":2405.0},{"date":"2022-07-06","close":2460.0},{"date":"2022-07-07","close":2530.0},{"date":"2022-07-08","close":2585.0},{"date":"2022-07-11","close":2630.0},{"date":"2022-07-12","close":2595.0},{"date":"2022-07-13","close":2600.0},{"date":"2022-07-14","close":2600.0},{"date":"2022-07-15","close":2535.0},{"date":"2022-07-18","close":2525.0},{"date":"2022-07-19","close":2625.0},{"date":"2022-07-20","close":2685.0},{"date":"2022-07-21","close":2720.0},{"date":"2022-07-22","close":2645.0},{"date":"2022-07-25","close":2565.0},{"date":"2022-07-26","close":2530.0},{"date":"2022-07-27","close":2500.0},{"date":"2022-07-28","close":2665.0},{"date":"2022-07-29","close":2670.0},{"date":"2022-08-01","close":2725.0},{"date":"2022-08-02","close":2700.0},{"date":"2022-08-03","close":2700.0},{"date":"2022-08-04","close":2625.0},{"date":"2022-08-05","close":2800.0},{"date":"2022-08-08","close":2830.0},{"date":"2022-08-09","close":2765.0},{"date":"2022-08-10","close":2805.0},{"date":"2022-08-11","close":2870.0},{"date":"2022-08-12","close":2980.0},{"date":"2022-08-16","close":2995.0},{"date":"2022-08-17","close":2975.0},{"date":"2022-08-18","close":2960.0},{"date":"2022-08-19","close":2900.0},{"date":"2022-08-22","close":2880.0},{"date":"2022-08-23","close":2875.0},{"date":"2022-08-24","close":2875.0},{"date":"2022-08-25","close":2905.0},{"date":"2022-08-26","close":2935.0},{"date":"2022-08-29","close":2845.0},{"date":"2022-08-30","close":2850.0},{"date":"2022-08-31","close":2920.0},{"date":"2022-09-01","close":3030.0},{"date":"2022-09-02","close":3000.0},{"date":"2022-09-05","close":3795.0},{"date":"2022-09-06","close":4020.0},{"date":"2022-09-07","close":3615.0},{"date":"2022-09-08","close":3570.0},{"date":"2022-09-13","close":3435.0},{"date":"2022-09-14","close":3370.0},{"date":"2022-09-15","close":3370.0},{"date":"2022-09-16","close":3160.0},{"date":"2022-09-19","close":3420.0},{"date":"2022-09-20","close":3500.0},{"date":"2022-09-21","close":3385.0},{"date":"2022-09-22","close":3850.0},{"date":"2022-09-23","close":3760.0},{"date":"2022-09-26","close":4865.0},{"date":"2022-09-27","close":4930.0},{"date":"2022-09-28","close":5010.0},{"date":"2022-09-29","close":4935.0},{"date":"2022-09-30","close":5180.0},{"date":"2022-10-04","close":5190.0},{"date":"2022-10-05","close":4740.0},{"date":"2022-10-06","close":4720.0},{"date":"2022-10-07","close":4985.0},{"date":"2022-10-11","close":5150.0},{"date":"2022-10-12","close":4905.0},{"date":"2022-10-13","close":4190.0},{"date":"2022-10-14","close":4800.0},{"date":"2022-10-17","close":4675.0},{"date":"2022-10-18","close":3930.0},{"date":"2022-10-19","close":3535.0},{"date":"2022-10-20","close":3120.0},{"date":"2022-10-21","close":2850.0},{"date":"2022-10-24","close":2775.0},{"date":"2022-10-25","close":2505.0},{"date":"2022-10-26","close":2400.0},{"date":"2022-10-27","close":2460.0},{"date":"2022-10-28","close":2205.0},{"date":"2022-10-31","close":2290.0},{"date":"2022-11-01","close":2195.0},{"date":"2022-11-02","close":2170.0},{"date":"2022-11-03","close":2030.0},{"date":"2022-11-04","close":2015.0},{"date":"2022-11-07","close":2045.0},{"date":"2022-11-08","close":2140.0},{"date":"2022-11-09","close":2045.0},{"date":"2022-11-10","close":2000.0},{"date":"2022-11-11","close":2100.0},{"date":"2022-11-14","close":2210.0},{"date":"2022-11-15","close":2275.0},{"date":"2022-11-16","close":2260.0},{"date":"2022-11-17","close":2100.0},{"date":"2022-11-18","close":1925.0},{"date":"2022-11-21","close":1820.0},{"date":"2022-11-22","close":1650.0},{"date":"2022-11-23","close":1720.0},{"date":"2022-11-24","close":1720.0},{"date":"2022-11-25","close":1770.0},{"date":"2022-11-28","close":1710.0},{"date":"2022-11-29","close":1750.0},{"date":"2022-11-30","close":1710.0},{"date":"2022-12-01","close":1685.0},{"date":"2022-12-02","close":1800.0},{"date":"2022-12-05","close":1810.0},{"date":"2022-12-06","close":1785.0},{"date":"2022-12-07","close":1840.0},{"date":"2022-12-08","close":1760.0},{"date":"2022-12-09","close":1720.0},{"date":"2022-12-12","close":1720.0},{"date":"2022-12-13","close":1615.0},{"date":"2022-12-14","close":1635.0},{"date":"2022-12-15","close":1610.0},{"date":"2022-12-16","close":1555.0},{"date":"2022-12-19","close":1560.0},{"date":"2022-12-20","close":1540.0},{"date":"2022-12-21","close":1530.0},{"date":"2022-12-22","close":1545.0},{"date":"2022-12-23","close":1435.0},{"date":"2022-12-26","close":1480.0},{"date":"2022-12-27","close":1425.0},{"date":"2022-12-28","close":1850.0},{"date":"2022-12-29","close":1815.0},{"date":"2023-01-02","close":1480.0},{"date":"2023-01-03","close":1365.0},{"date":"2023-01-04","close":1445.0},{"date":"2023-01-05","close":1455.0},{"date":"2023-01-06","close":1450.0},{"date":"2023-01-09","close":1500.0},{"date":"2023-01-10","close":1550.0},{"date":"2023-01-11","close":1525.0},{"date":"2023-01-12","close":1495.0},{"date":"2023-01-13","close":1480.0},{"date":"2023-01-16","close":1500.0},{"date":"2023-01-17","close":1490.0},{"date":"2023-01-18","close":1475.0},{"date":"2023-01-19","close":1585.0},{"date":"2023-01-20","close":1605.0},{"date":"2023-01-25","close":1513.0},{"date":"2023-01-26","close":1515.0},{"date":"2023-01-27","close":1465.0},{"date":"2023-01-30","close":1469.0},{"date":"2023-01-31","close":1439.0},{"date":"2023-02-01","close":1413.0},{"date":"2023-02-02","close":1485.0},{"date":"2023-02-03","close":1530.0},{"date":"2023-02-06","close":1455.0},{"date":"2023-02-07","close":1518.0},{"date":"2023-02-08","close":1535.0},{"date":"2023-02-09","close":1525.0},{"date":"2023-02-10","close":1553.0},{"date":"2023-02-13","close":1600.0},{"date":"2023-02-14","close":1601.0},{"date":"2023-02-15","close":1606.0},{"date":"2023-02-16","close":1659.0},{"date":"2023-02-17","close":1749.0},{"date":"2023-02-20","close":1921.0},{"date":"2023-02-21","close":1772.0},{"date":"2023-02-22","close":1743.0},{"date":"2023-02-23","close":1850.0},{"date":"2023-02-24","close":2405.0},{"date":"2023-02-27","close":2185.0},{"date":"2023-02-28","close":2135.0},{"date":"2023-03-02","close":2430.0},{"date":"2023-03-03","close":2195.0},{"date":"2023-03-06","close":2200.0},{"date":"2023-03-07","close":2215.0},{"date":"2023-03-08","close":2235.0},{"date":"2023-03-09","close":2280.0},{"date":"2023-03-10","close":2210.0},{"date":"2023-03-13","close":2190.0},{"date":"2023-03-14","close":2300.0},{"date":"2023-03-15","close":2195.0},{"date":"2023-03-16","close":2195.0},{"date":"2023-03-17","close":2315.0},{"date":"2023-03-20","close":2185.0},{"date":"2023-03-21","close":2125.0},{"date":"2023-03-22","close":2100.0},{"date":"2023-03-23","close":2120.0},{"date":"2023-03-24","close":2080.0},{"date":"2023-03-27","close":2145.0},{"date":"2023-03-28","close":2115.0},{"date":"2023-03-29","close":2115.0},{"date":"2023-03-30","close":2085.0},{"date":"2023-03-31","close":2075.0},{"date":"2023-04-03","close":2155.0},{"date":"2023-04-04","close":2200.0},{"date":"2023-04-05","close":2235.0},{"date":"2023-04-06","close":2360.0},{"date":"2023-04-07","close":2355.0},{"date":"2023-04-10","close":2255.0},{"date":"2023-04-11","close":2330.0},{"date":"2023-04-12","close":2250.0},{"date":"2023-04-13","close":2240.0},{"date":"2023-04-14","close":2225.0},{"date":"2023-04-17","close":2405.0},{"date":"2023-04-18","close":2335.0},{"date":"2023-04-19","close":2260.0},{"date":"2023-04-20","close":2210.0},{"date":"2023-04-21","close":2225.0},{"date":"2023-04-24","close":2245.0},{"date":"2023-04-25","close":2200.0},{"date":"2023-04-26","close":2205.0},{"date":"2023-04-27","close":2265.0},{"date":"2023-04-28","close":2300.0},{"date":"2023-05-02","close":2275.0},{"date":"2023-05-03","close":2285.0},{"date":"2023-05-04","close":2285.0},{"date":"2023-05-08","close":2225.0},{"date":"2023-05-09","close":2290.0},{"date":"2023-05-10","close":2300.0},{"date":"2023-05-11","close":2240.0},{"date":"2023-05-12","close":2215.0},{"date":"2023-05-15","close":2195.0},{"date":"2023-05-16","close":2145.0},{"date":"2023-05-17","close":2165.0},{"date":"2023-05-18","close":2150.0},{"date":"2023-05-19","close":2150.0},{"date":"2023-05-22","close":2175.0},{"date":"2023-05-23","close":2080.0},{"date":"2023-05-24","close":2085.0},{"date":"2023-05-25","close":2125.0},{"date":"2023-05-26","close":2100.0},{"date":"2023-05-30","close":2035.0},{"date":"2023-05-31","close":2005.0},{"date":"2023-06-01","close":2040.0},{"date":"2023-06-02","close":2110.0},{"date":"2023-06-05","close":2105.0},{"date":"2023-06-07","close":2100.0},{"date":"2023-06-08","close":2105.0},{"date":"2023-06-09","close":2080.0},{"date":"2023-06-12","close":2040.0},{"date":"2023-06-13","close":2000.0},{"date":"2023-06-14","close":1996.0},{"date":"2023-06-15","close":1925.0},{"date":"2023-06-16","close":1879.0},{"date":"2023-06-19","close":1887.0},{"date":"2023-06-20","close":1904.0},{"date":"2023-06-21","close":1975.0},{"date":"2023-06-22","close":1902.0},{"date":"2023-06-23","close":1853.0},{"date":"2023-06-26","close":1960.0},{"date":"2023-06-27","close":2035.0},{"date":"2023-06-28","close":1993.0},{"date":"2023-06-29","close":1922.0},{"date":"2023-06-30","close":1875.0},{"date":"2023-07-03","close":1830.0},{"date":"2023-07-04","close":1820.0},{"date":"2023-07-05","close":1838.0},{"date":"2023-07-06","close":1790.0},{"date":"2023-07-07","close":1793.0},{"date":"2023-07-10","close":1788.0},{"date":"2023-07-11","close":1808.0},{"date":"2023-07-12","close":1818.0},{"date":"2023-07-13","close":1793.0},{"date":"2023-07-14","close":1780.0},{"date":"2023-07-17","close":1782.0},{"date":"2023-07-18","close":1793.0},{"date":"2023-07-19","close":1784.0},{"date":"2023-07-20","close":1792.0},{"date":"2023-07-21","close":1735.0},{"date":"2023-07-24","close":1691.0},{"date":"2023-07-25","close":1685.0},{"date":"2023-07-26","close":1580.0},{"date":"2023-07-27","close":1576.0},{"date":"2023-07-28","close":1645.0},{"date":"2023-07-31","close":1645.0},{"date":"2023-08-01","close":1621.0},{"date":"2023-08-02","close":1623.0},{"date":"2023-08-03","close":1651.0},{"date":"2023-08-04","close":1699.0},{"date":"2023-08-07","close":1705.0},{"date":"2023-08-08","close":1696.0},{"date":"2023-08-09","close":1721.0},{"date":"2023-08-10","close":1738.0},{"date":"2023-08-11","close":1738.0},{"date":"2023-08-14","close":1684.0},{"date":"2023-08-16","close":1713.0},{"date":"2023-08-17","close":1688.0},{"date":"2023-08-18","close":1690.0},{"date":"2023-08-21","close":1710.0},{"date":"2023-08-22","close":1718.0},{"date":"2023-08-23","close":1709.0},{"date":"2023-08-24","close":1710.0},{"date":"2023-08-25","close":1720.0},{"date":"2023-08-28","close":1720.0},{"date":"2023-08-29","close":1720.0},{"date":"2023-08-30","close":1721.0},{"date":"2023-08-31","close":1723.0},{"date":"2023-09-01","close":1733.0},{"date":"2023-09-04","close":1744.0},{"date":"2023-09-05","close":1755.0},{"date":"2023-09-06","close":1786.0},{"date":"2023-09-07","close":1770.0},{"date":"2023-09-08","close":1794.0},{"date":"2023-09-11","close":1776.0},{"date":"2023-09-12","close":1799.0},{"date":"2023-09-13","close":1809.0},{"date":"2023-09-14","close":1819.0},{"date":"2023-09-15","close":1823.0},{"date":"2023-09-18","close":1825.0},{"date":"2023-09-19","close":1829.0},{"date":"2023-09-20","close":1821.0},{"date":"2023-09-21","close":1822.0},{"date":"2023-09-22","close":1790.0},{"date":"2023-09-25","close":1731.0},{"date":"2023-09-26","close":1710.0},{"date":"2023-09-27","close":1740.0},{"date":"2023-10-04","close":1765.0},{"date":"2023-10-05","close":1745.0},{"date":"2023-10-06","close":1730.0},{"date":"2023-10-10","close":1760.0},{"date":"2023-10-11","close":1759.0},{"date":"2023-10-12","close":1771.0},{"date":"2023-10-13","close":1774.0},{"date":"2023-10-16","close":1774.0},{"date":"2023-10-17","close":1799.0},{"date":"2023-10-18","close":1796.0},{"date":"2023-10-19","close":1781.0},{"date":"2023-10-20","close":1830.0},{"date":"2023-10-23","close":1759.0},{"date":"2023-10-24","close":1799.0},{"date":"2023-10-25","close":1756.0},{"date":"2023-10-26","close":1719.0},{"date":"2023-10-27","close":1738.0},{"date":"2023-10-30","close":1763.0},{"date":"2023-10-31","close":1741.0},{"date":"2023-11-01","close":1751.0},{"date":"2023-11-02","close":1799.0},{"date":"2023-11-03","close":1810.0},{"date":"2023-11-06","close":1811.0},{"date":"2023-11-07","close":1815.0},{"date":"2023-11-08","close":1816.0},{"date":"2023-11-09","close":1815.0},{"date":"2023-11-10","close":1814.0},{"date":"2023-11-13","close":1814.0},{"date":"2023-11-14","close":1813.0},{"date":"2023-11-15","close":1824.0},{"date":"2023-11-16","close":1837.0},{"date":"2023-11-17","close":1946.0},{"date":"2023-11-20","close":1987.0},{"date":"2023-11-21","close":2030.0},{"date":"2023-11-22","close":2045.0},{"date":"2023-11-23","close":2060.0},{"date":"2023-11-24","close":2020.0},{"date":"2023-11-27","close":2015.0},{"date":"2023-11-28","close":1950.0},{"date":"2023-11-29","close":1990.0},{"date":"2023-11-30","close":2000.0},{"date":"2023-12-01","close":1892.0},{"date":"2023-12-04","close":1880.0},{"date":"2023-12-05","close":1877.0},{"date":"2023-12-06","close":1892.0},{"date":"2023-12-07","close":1896.0},{"date":"2023-12-08","close":1926.0},{"date":"2023-12-11","close":1926.0},{"date":"2023-12-12","close":1940.0},{"date":"2023-12-13","close":1901.0},{"date":"2023-12-14","close":1830.0},{"date":"2023-12-15","close":1870.0},{"date":"2023-12-18","close":1916.0},{"date":"2023-12-19","close":1881.0},{"date":"2023-12-20","close":1891.0},{"date":"2023-12-21","close":1892.0},{"date":"2023-12-22","close":1934.0},{"date":"2023-12-26","close":1878.0},{"date":"2023-12-27","close":1897.0},{"date":"2023-12-28","close":1889.0},{"date":"2024-01-02","close":1923.0},{"date":"2024-01-03","close":1918.0},{"date":"2024-01-04","close":1904.0},{"date":"2024-01-05","close":1909.0},{"date":"2024-01-08","close":1918.0},{"date":"2024-01-09","close":1960.0},{"date":"2024-01-10","close":1990.0},{"date":"2024-01-11","close":1980.0},{"date":"2024-01-12","close":2040.0},{"date":"2024-01-15","close":2060.0},{"date":"2024-01-16","close":2075.0},{"date":"2024-01-17","close":2140.0},{"date":"2024-01-18","close":2175.0},{"date":"2024-01-19","close":2180.0},{"date":"2024-01-22","close":2180.0},{"date":"2024-01-23","close":2185.0},{"date":"2024-01-24","close":2185.0},{"date":"2024-01-25","close":2190.0},{"date":"2024-01-26","close":2180.0},{"date":"2024-01-29","close":2180.0},{"date":"2024-01-30","close":2180.0},{"date":"2024-01-31","close":2180.0},{"date":"2024-02-01","close":2185.0},{"date":"2024-02-02","close":2175.0},{"date":"2024-02-05","close":2160.0},{"date":"2024-02-06","close":2125.0},{"date":"2024-02-07","close":2055.0},{"date":"2024-02-08","close":2085.0},{"date":"2024-02-13","close":2115.0},{"date":"2024-02-14","close":2120.0},{"date":"2024-02-15","close":2120.0},{"date":"2024-02-16","close":2120.0},{"date":"2024-02-19","close":2135.0},{"date":"2024-02-20","close":2170.0},{"date":"2024-02-21","close":2435.0},{"date":"2024-02-22","close":2485.0},{"date":"2024-02-23","close":2780.0},{"date":"2024-02-26","close":2860.0},{"date":"2024-02-27","close":2800.0},{"date":"2024-02-28","close":2785.0},{"date":"2024-02-29","close":2795.0},{"date":"2024-03-04","close":2585.0},{"date":"2024-03-05","close":2505.0},{"date":"2024-03-06","close":2785.0},{"date":"2024-03-07","close":2840.0},{"date":"2024-03-08","close":2850.0},{"date":"2024-03-11","close":2770.0},{"date":"2024-03-12","close":2805.0},{"date":"2024-03-13","close":2790.0},{"date":"2024-03-14","close":2810.0},{"date":"2024-03-15","close":2820.0},{"date":"2024-03-18","close":2790.0},{"date":"2024-03-19","close":2865.0},{"date":"2024-03-20","close":3080.0},{"date":"2024-03-21","close":3195.0},{"date":"2024-03-22","close":3240.0},{"date":"2024-03-25","close":3405.0},{"date":"2024-03-26","close":3395.0},{"date":"2024-03-27","close":3475.0},{"date":"2024-03-28","close":3555.0},{"date":"2024-03-29","close":3610.0},{"date":"2024-04-01","close":3620.0},{"date":"2024-04-02","close":3595.0},{"date":"2024-04-03","close":3640.0},{"date":"2024-04-04","close":3630.0},{"date":"2024-04-05","close":3510.0},{"date":"2024-04-08","close":3430.0},{"date":"2024-04-09","close":3015.0},{"date":"2024-04-11","close":3000.0},{"date":"2024-04-12","close":2995.0},{"date":"2024-04-15","close":2855.0},{"date":"2024-04-16","close":2645.0},{"date":"2024-04-17","close":2770.0},{"date":"2024-04-18","close":2825.0},{"date":"2024-04-19","close":2755.0},{"date":"2024-04-22","close":2800.0},{"date":"2024-04-23","close":3100.0},{"date":"2024-04-24","close":3190.0},{"date":"2024-04-25","close":3190.0},{"date":"2024-04-26","close":3100.0},{"date":"2024-04-29","close":2800.0},{"date":"2024-04-30","close":2910.0},{"date":"2024-05-02","close":2735.0},{"date":"2024-05-03","close":2700.0},{"date":"2024-05-07","close":2800.0},{"date":"2024-05-08","close":3100.0},{"date":"2024-05-09","close":3065.0},{"date":"2024-05-10","close":2900.0},{"date":"2024-05-13","close":2860.0},{"date":"2024-05-14","close":2865.0},{"date":"2024-05-16","close":2930.0},{"date":"2024-05-17","close":2995.0},{"date":"2024-05-20","close":2935.0},{"date":"2024-05-21","close":2955.0},{"date":"2024-05-22","close":2985.0},{"date":"2024-05-23","close":2945.0},{"date":"2024-05-24","close":2955.0},{"date":"2024-05-27","close":2945.0},{"date":"2024-05-28","close":2910.0},{"date":"2024-05-29","close":2940.0},{"date":"2024-05-30","close":2890.0},{"date":"2024-05-31","close":2925.0},{"date":"2024-06-03","close":2990.0},{"date":"2024-06-04","close":2975.0},{"date":"2024-06-05","close":2965.0},{"date":"2024-06-07","close":2940.0},{"date":"2024-06-10","close":2985.0},{"date":"2024-06-11","close":3020.0},{"date":"2024-06-12","close":3030.0},{"date":"2024-06-13","close":3030.0},{"date":"2024-06-14","close":3200.0},{"date":"2024-06-17","close":4160.0},{"date":"2024-06-18","close":5000.0},{"date":"2024-06-19","close":5160.0},{"date":"2024-06-20","close":5040.0},{"date":"2024-06-21","close":5310.0},{"date":"2024-06-24","close":6480.0},{"date":"2024-06-25","close":6480.0},{"date":"2024-06-26","close":6690.0},{"date":"2024-06-27","close":6730.0},{"date":"2024-06-28","close":6130.0},{"date":"2024-07-01","close":6640.0},{"date":"2024-07-02","close":6970.0},{"date":"2024-07-03","close":7520.0},{"date":"2024-07-04","close":6230.0},{"date":"2024-07-05","close":6100.0},{"date":"2024-07-08","close":5910.0},{"date":"2024-07-09","close":6070.0},{"date":"2024-07-10","close":5200.0},{"date":"2024-07-11","close":5500.0},{"date":"2024-07-12","close":6100.0},{"date":"2024-07-15","close":6030.0},{"date":"2024-07-16","close":6160.0},{"date":"2024-07-17","close":6170.0},{"date":"2024-07-18","close":6070.0},{"date":"2024-07-19","close":6000.0},{"date":"2024-07-22","close":6020.0},{"date":"2024-07-23","close":6130.0},{"date":"2024-07-24","close":6110.0},{"date":"2024-07-25","close":5990.0},{"date":"2024-07-26","close":5850.0},{"date":"2024-07-29","close":5880.0},{"date":"2024-07-30","close":5990.0},{"date":"2024-07-31","close":5930.0},{"date":"2024-08-01","close":5970.0},{"date":"2024-08-02","close":5740.0},{"date":"2024-08-05","close":5620.0},{"date":"2024-08-06","close":5580.0},{"date":"2024-08-07","close":6030.0},{"date":"2024-08-08","close":6080.0},{"date":"2024-08-09","close":6100.0},{"date":"2024-08-12","close":5980.0},{"date":"2024-08-13","close":5490.0},{"date":"2024-08-14","close":5480.0},{"date":"2024-08-16","close":5450.0},{"date":"2024-08-19","close":4990.0},{"date":"2024-08-20","close":5020.0},{"date":"2024-08-21","close":5010.0},{"date":"2024-08-22","close":4860.0},{"date":"2024-08-23","close":4860.0},{"date":"2024-08-26","close":4600.0},{"date":"2024-08-27","close":4580.0},{"date":"2024-08-28","close":4390.0},{"date":"2024-08-29","close":4335.0},{"date":"2024-08-30","close":4225.0},{"date":"2024-09-02","close":4700.0},{"date":"2024-09-03","close":4505.0},{"date":"2024-09-04","close":4220.0},{"date":"2024-09-05","close":4405.0},{"date":"2024-09-06","close":4450.0},{"date":"2024-09-09","close":4435.0},{"date":"2024-09-10","close":4345.0},{"date":"2024-09-11","close":4355.0},{"date":"2024-09-12","close":4510.0},{"date":"2024-09-13","close":4365.0},{"date":"2024-09-19","close":4260.0},{"date":"2024-09-20","close":4335.0},{"date":"2024-09-23","close":4240.0},{"date":"2024-09-24","close":4240.0},{"date":"2024-09-25","close":4185.0},{"date":"2024-09-26","close":4180.0},{"date":"2024-09-27","close":4340.0},{"date":"2024-09-30","close":4190.0},{"date":"2024-10-02","close":4120.0},{"date":"2024-10-04","close":4140.0},{"date":"2024-10-07","close":4300.0},{"date":"2024-10-08","close":4320.0},{"date":"2024-10-10","close":4385.0},{"date":"2024-10-11","close":4385.0},{"date":"2024-10-14","close":4185.0},{"date":"2024-10-15","close":4155.0},{"date":"2024-10-16","close":4250.0},{"date":"2024-10-17","close":4210.0},{"date":"2024-10-18","close":4190.0},{"date":"2024-10-21","close":4200.0},{"date":"2024-10-22","close":4400.0},{"date":"2024-10-23","close":4180.0},{"date":"2024-10-24","close":4020.0},{"date":"2024-10-25","close":3800.0},{"date":"2024-10-28","close":3720.0},{"date":"2024-10-29","close":3720.0},{"date":"2024-10-30","close":3750.0},{"date":"2024-10-31","close":3555.0},{"date":"2024-11-01","close":3480.0},{"date":"2024-11-04","close":3420.0},{"date":"2024-11-05","close":3325.0},{"date":"2024-11-06","close":3360.0},{"date":"2024-11-07","close":3295.0},{"date":"2024-11-08","close":3640.0},{"date":"2024-11-11","close":3845.0},{"date":"2024-11-12","close":4080.0},{"date":"2024-11-13","close":3630.0},{"date":"2024-11-14","close":3600.0},{"date":"2024-11-15","close":3585.0},{"date":"2024-11-18","close":3585.0},{"date":"2024-11-19","close":3800.0},{"date":"2024-11-20","close":3720.0},{"date":"2024-11-21","close":3745.0},{"date":"2024-11-22","close":3590.0},{"date":"2024-11-25","close":3625.0},{"date":"2024-11-26","close":3770.0},{"date":"2024-11-27","close":3725.0},{"date":"2024-11-28","close":3715.0},{"date":"2024-11-29","close":3695.0},{"date":"2024-12-02","close":3380.0},{"date":"2024-12-03","close":3470.0},{"date":"2024-12-04","close":3310.0},{"date":"2024-12-05","close":3290.0},{"date":"2024-12-06","close":3405.0},{"date":"2024-12-09","close":3105.0},{"date":"2024-12-10","close":3205.0},{"date":"2024-12-11","close":3430.0},{"date":"2024-12-12","close":3360.0},{"date":"2024-12-13","close":3375.0},{"date":"2024-12-16","close":3340.0},{"date":"2024-12-17","close":3335.0},{"date":"2024-12-18","close":3350.0},{"date":"2024-12-19","close":3125.0},{"date":"2024-12-20","close":3080.0},{"date":"2024-12-23","close":3015.0},{"date":"2024-12-24","close":3080.0},{"date":"2024-12-26","close":2995.0},{"date":"2024-12-27","close":2945.0},{"date":"2024-12-30","close":2945.0},{"date":"2025-01-02","close":3065.0},{"date":"2025-01-03","close":2990.0},{"date":"2025-01-06","close":2950.0},{"date":"2025-01-07","close":3005.0},{"date":"2025-01-08","close":2885.0},{"date":"2025-01-09","close":2910.0},{"date":"2025-01-10","close":2845.0},{"date":"2025-01-13","close":2830.0},{"date":"2025-01-14","close":2825.0},{"date":"2025-01-15","close":2720.0},{"date":"2025-01-16","close":2680.0},{"date":"2025-01-17","close":2090.0},{"date":"2025-01-20","close":2005.0},{"date":"2025-01-21","close":1990.0},{"date":"2025-01-22","close":1990.0},{"date":"2025-01-23","close":1977.0},{"date":"2025-01-24","close":2370.0},{"date":"2025-01-31","close":2430.0},{"date":"2025-02-03","close":2590.0},{"date":"2025-02-04","close":2475.0},{"date":"2025-02-05","close":2300.0},{"date":"2025-02-06","close":2215.0},{"date":"2025-02-07","close":2220.0},{"date":"2025-02-10","close":2060.0},{"date":"2025-02-11","close":2085.0},{"date":"2025-02-12","close":2270.0},{"date":"2025-02-13","close":2115.0},{"date":"2025-02-14","close":2165.0},{"date":"2025-02-17","close":2130.0},{"date":"2025-02-18","close":2035.0},{"date":"2025-02-19","close":1999.0},{"date":"2025-02-20","close":1999.0},{"date":"2025-02-21","close":1996.0},{"date":"2025-02-24","close":1945.0},{"date":"2025-02-25","close":1940.0},{"date":"2025-02-26","close":1927.0},{"date":"2025-02-27","close":1949.0},{"date":"2025-02-28","close":1847.0},{"date":"2025-03-04","close":1713.0},{"date":"2025-03-05","close":1975.0},{"date":"2025-03-06","close":2405.0},{"date":"2025-03-07","close":2410.0},{"date":"2025-03-10","close":2700.0},{"date":"2025-03-11","close":2815.0},{"date":"2025-03-12","close":2615.0},{"date":"2025-03-13","close":2580.0},{"date":"2025-03-14","close":2665.0},{"date":"2025-03-17","close":2965.0},{"date":"2025-03-18","close":3290.0},{"date":"2025-03-19","close":2900.0},{"date":"2025-03-20","close":2900.0},{"date":"2025-03-21","close":2870.0},{"date":"2025-03-24","close":3070.0},{"date":"2025-03-25","close":2820.0},{"date":"2025-03-26","close":2790.0},{"date":"2025-03-27","close":2795.0},{"date":"2025-03-28","close":2700.0},{"date":"2025-03-31","close":2595.0},{"date":"2025-04-01","close":2785.0},{"date":"2025-04-02","close":2890.0},{"date":"2025-04-03","close":3015.0},{"date":"2025-04-04","close":2935.0},{"date":"2025-04-07","close":2820.0},{"date":"2025-04-08","close":2830.0},{"date":"2025-04-09","close":2770.0},{"date":"2025-04-10","close":2925.0},{"date":"2025-04-11","close":3045.0},{"date":"2025-04-14","close":3400.0},{"date":"2025-04-15","close":3485.0},{"date":"2025-04-16","close":3600.0},{"date":"2025-04-17","close":3440.0},{"date":"2025-04-18","close":3650.0},{"date":"2025-04-21","close":3650.0},{"date":"2025-04-22","close":3690.0},{"date":"2025-04-23","close":3875.0},{"date":"2025-04-24","close":4135.0},{"date":"2025-04-25","close":3910.0},{"date":"2025-04-28","close":3710.0},{"date":"2025-04-29","close":3925.0},{"date":"2025-04-30","close":4380.0},{"date":"2025-05-02","close":4485.0},{"date":"2025-05-07","close":4580.0},{"date":"2025-05-08","close":4440.0},{"date":"2025-05-09","close":4290.0},{"date":"2025-05-12","close":4185.0},{"date":"2025-05-13","close":3940.0},{"date":"2025-05-14","close":4125.0},{"date":"2025-05-15","close":3580.0},{"date":"2025-05-16","close":3250.0},{"date":"2025-05-19","close":3070.0},{"date":"2025-05-20","close":2920.0},{"date":"2025-05-21","close":2955.0},{"date":"2025-05-22","close":2655.0},{"date":"2025-05-23","close":2480.0},{"date":"2025-05-26","close":2395.0},{"date":"2025-05-27","close":2625.0},{"date":"2025-05-28","close":2425.0},{"date":"2025-05-29","close":2400.0},{"date":"2025-05-30","close":2345.0},{"date":"2025-06-02","close":2435.0},{"date":"2025-06-04","close":2380.0},{"date":"2025-06-05","close":2345.0},{"date":"2025-06-09","close":2250.0},{"date":"2025-06-10","close":2135.0},{"date":"2025-06-11","close":2230.0},{"date":"2025-06-12","close":2200.0},{"date":"2025-06-13","close":2025.0},{"date":"2025-06-16","close":1988.0},{"date":"2025-06-17","close":2085.0},{"date":"2025-06-18","close":2000.0},{"date":"2025-06-19","close":1984.0},{"date":"2025-06-20","close":1980.0},{"date":"2025-06-23","close":1946.0},{"date":"2025-06-24","close":1979.0},{"date":"2025-06-25","close":1999.0},{"date":"2025-06-26","close":1975.0},{"date":"2025-06-27","close":2000.0},{"date":"2025-06-30","close":1921.0},{"date":"2025-07-01","close":1946.0},{"date":"2025-07-02","close":1961.0},{"date":"2025-07-03","close":2210.0},{"date":"2025-07-04","close":2200.0},{"date":"2025-07-07","close":2340.0},{"date":"2025-07-08","close":2345.0},{"date":"2025-07-09","close":2350.0},{"date":"2025-07-10","close":2295.0},{"date":"2025-07-11","close":2330.0},{"date":"2025-07-14","close":2280.0},{"date":"2025-07-15","close":2210.0},{"date":"2025-07-16","close":2195.0},{"date":"2025-07-17","close":2170.0},{"date":"2025-07-18","close":2180.0},{"date":"2025-07-21","close":2175.0},{"date":"2025-07-22","close":2115.0},{"date":"2025-07-23","close":2045.0},{"date":"2025-07-24","close":2055.0},{"date":"2025-07-25","close":2075.0},{"date":"2025-07-28","close":2045.0},{"date":"2025-07-29","close":2065.0},{"date":"2025-07-30","close":2045.0},{"date":"2025-07-31","close":2045.0},{"date":"2025-08-01","close":1964.0},{"date":"2025-08-04","close":2040.0},{"date":"2025-08-05","close":2090.0},{"date":"2025-08-06","close":2180.0},{"date":"2025-08-07","close":2255.0},{"date":"2025-08-08","close":2210.0},{"date":"2025-08-11","close":2525.0},{"date":"2025-08-12","close":2680.0},{"date":"2025-08-13","close":2550.0},{"date":"2025-08-14","close":2600.0},{"date":"2025-08-18","close":2590.0},{"date":"2025-08-19","close":2330.0},{"date":"2025-08-20","close":2300.0},{"date":"2025-08-21","close":2510.0},{"date":"2025-08-22","close":2660.0},{"date":"2025-08-25","close":2775.0},{"date":"2025-08-26","close":2680.0},{"date":"2025-08-27","close":2685.0},{"date":"2025-08-28","close":2550.0},{"date":"2025-08-29","close":2300.0},{"date":"2025-09-01","close":2375.0},{"date":"2025-09-02","close":2330.0},{"date":"2025-09-03","close":2215.0},{"date":"2025-09-04","close":2215.0},{"date":"2025-09-05","close":2300.0},{"date":"2025-09-08","close":2260.0},{"date":"2025-09-09","close":2140.0},{"date":"2025-09-10","close":2100.0},{"date":"2025-09-11","close":2170.0},{"date":"2025-09-12","close":2165.0},{"date":"2025-09-15","close":2175.0},{"date":"2025-09-16","close":2000.0},{"date":"2025-09-17","close":2025.0},{"date":"2025-09-18","close":2035.0},{"date":"2025-09-19","close":2180.0},{"date":"2025-09-22","close":2145.0},{"date":"2025-09-23","close":2110.0},{"date":"2025-09-24","close":2040.0},{"date":"2025-09-25","close":2035.0},{"date":"2025-09-26","close":2020.0},{"date":"2025-09-29","close":2000.0},{"date":"2025-09-30","close":1992.0},{"date":"2025-10-01","close":1945.0},{"date":"2025-10-02","close":1960.0},{"date":"2025-10-10","close":1729.0},{"date":"2025-10-13","close":1840.0},{"date":"2025-10-14","close":1820.0},{"date":"2025-10-15","close":1800.0},{"date":"2025-10-16","close":1829.0},{"date":"2025-10-17","close":1740.0},{"date":"2025-10-20","close":1594.0},{"date":"2025-10-21","close":1595.0},{"date":"2025-10-22","close":1600.0},{"date":"2025-10-23","close":1574.0},{"date":"2025-10-24","close":1523.0},{"date":"2025-10-27","close":1545.0},{"date":"2025-10-28","close":1539.0},{"date":"2025-10-29","close":1500.0},{"date":"2025-10-30","close":1433.0},{"date":"2025-10-31","close":1386.0},{"date":"2025-11-03","close":1345.0},{"date":"2025-11-04","close":1321.0},{"date":"2025-11-05","close":1329.0},{"date":"2025-11-06","close":1342.0},{"date":"2025-11-07","close":1286.0},{"date":"2025-11-10","close":1227.0},{"date":"2025-11-11","close":1208.0},{"date":"2025-11-12","close":1226.0},{"date":"2025-11-13","close":1232.0},{"date":"2025-11-14","close":1212.0},{"date":"2025-11-17","close":1215.0},{"date":"2025-11-18","close":1159.0},{"date":"2025-11-19","close":1158.0},{"date":"2025-11-20","close":1160.0},{"date":"2025-11-21","close":1159.0},{"date":"2025-11-24","close":1127.0},{"date":"2025-11-25","close":1125.0},{"date":"2025-11-26","close":1212.0},{"date":"2025-11-27","close":1225.0},{"date":"2025-11-28","close":1180.0},{"date":"2025-12-01","close":1147.0},{"date":"2025-12-02","close":1285.0},{"date":"2025-12-03","close":1239.0},{"date":"2025-12-04","close":1460.0},{"date":"2025-12-05","close":1504.0},{"date":"2025-12-08","close":1417.0},{"date":"2025-12-09","close":1438.0},{"date":"2025-12-10","close":1562.0},{"date":"2025-12-11","close":1336.0},{"date":"2025-12-12","close":1337.0},{"date":"2025-12-15","close":1480.0},{"date":"2025-12-16","close":1468.0},{"date":"2025-12-17","close":1443.0},{"date":"2025-12-18","close":1396.0},{"date":"2025-12-19","close":1368.0},{"date":"2025-12-22","close":1320.0},{"date":"2025-12-23","close":1260.0},{"date":"2025-12-24","close":1288.0},{"date":"2025-12-26","close":1238.0},{"date":"2025-12-29","close":1295.0},{"date":"2025-12-30","close":1309.0},{"date":"2026-01-02","close":1307.0},{"date":"2026-01-05","close":1350.0},{"date":"2026-01-06","close":1264.0},{"date":"2026-01-07","close":1303.0},{"date":"2026-01-08","close":1340.0},{"date":"2026-01-09","close":1369.0},{"date":"2026-01-12","close":1380.0},{"date":"2026-01-13","close":1402.0},{"date":"2026-01-14","close":1382.0},{"date":"2026-01-15","close":1370.0},{"date":"2026-01-16","close":1355.0},{"date":"2026-01-19","close":1303.0},{"date":"2026-01-20","close":1384.0},{"date":"2026-01-21","close":1376.0},{"date":"2026-01-22","close":1540.0},{"date":"2026-01-23","close":1210.0},{"date":"2026-01-26","close":1195.0},{"date":"2026-01-27","close":1130.0},{"date":"2026-01-28","close":1094.0},{"date":"2026-01-29","close":1045.0},{"date":"2026-01-30","close":1028.0},{"date":"2026-02-02","close":984.0},{"date":"2026-02-03","close":932.0},{"date":"2026-02-04","close":895.0},{"date":"2026-02-05","close":837.0},{"date":"2026-02-06","close":798.0},{"date":"2026-02-09","close":798.0},{"date":"2026-02-10","close":798.0},{"date":"2026-02-11","close":798.0},{"date":"2026-02-12","close":798.0},{"date":"2026-02-13","close":798.0},{"date":"2026-02-19","close":798.0},{"date":"2026-02-20","close":798.0},{"date":"2026-02-23","close":798.0},{"date":"2026-02-24","close":798.0},{"date":"2026-02-25","close":798.0},{"date":"2026-02-26","close":798.0},{"date":"2026-02-27","close":798.0},{"date":"2026-03-03","close":798.0},{"date":"2026-03-04","close":798.0},{"date":"2026-03-05","close":798.0},{"date":"2026-03-06","close":798.0},{"date":"2026-03-09","close":798.0},{"date":"2026-03-10","close":798.0},{"date":"2026-03-11","close":798.0},{"date":"2026-03-12","close":798.0},{"date":"2026-03-13","close":798.0},{"date":"2026-03-16","close":798.0},{"date":"2026-03-17","close":798.0},{"date":"2026-03-18","close":798.0},{"date":"2026-03-19","close":798.0},{"date":"2026-03-20","close":798.0},{"date":"2026-03-23","close":798.0},{"date":"2026-03-24","close":798.0},{"date":"2026-03-25","close":798.0},{"date":"2026-03-26","close":798.0},{"date":"2026-03-27","close":798.0},{"date":"2026-03-30","close":798.0},{"date":"2026-03-31","close":798.0},{"date":"2026-04-01","close":798.0},{"date":"2026-04-02","close":798.0},{"date":"2026-04-03","close":798.0},{"date":"2026-04-06","close":798.0},{"date":"2026-04-07","close":798.0},{"date":"2026-04-08","close":798.0},{"date":"2026-04-09","close":798.0},{"date":"2026-04-10","close":798.0},{"date":"2026-04-13","close":798.0},{"date":"2026-04-14","close":798.0},{"date":"2026-04-15","close":798.0},{"date":"2026-04-16","close":798.0},{"date":"2026-04-17","close":798.0},{"date":"2026-04-20","close":798.0},{"date":"2026-04-21","close":798.0},{"date":"2026-04-22","close":798.0},{"date":"2026-04-23","close":798.0},{"date":"2026-04-24","close":798.0},{"date":"2026-04-27","close":798.0},{"date":"2026-04-28","close":798.0},{"date":"2026-04-29","close":798.0},{"date":"2026-04-30","close":798.0},{"date":"2026-05-04","close":798.0},{"date":"2026-05-06","close":798.0},{"date":"2026-05-07","close":798.0},{"date":"2026-05-08","close":798.0},{"date":"2026-05-11","close":798.0},{"date":"2026-05-12","close":798.0},{"date":"2026-05-13","close":798.0},{"date":"2026-05-14","close":798.0},{"date":"2026-05-15","close":798.0},{"date":"2026-05-18","close":798.0},{"date":"2026-05-19","close":798.0},{"date":"2026-05-20","close":798.0},{"date":"2026-05-21","close":798.0},{"date":"2026-05-22","close":798.0},{"date":"2026-05-26","close":798.0},{"date":"2026-05-27","close":798.0},{"date":"2026-05-28","close":798.0},{"date":"2026-05-29","close":798.0},{"date":"2026-06-01","close":798.0},{"date":"2026-06-02","close":798.0},{"date":"2026-06-04","close":798.0},{"date":"2026-06-05","close":798.0},{"date":"2026-06-08","close":798.0},{"date":"2026-06-09","close":798.0},{"date":"2026-06-10","close":798.0},{"date":"2026-06-11","close":798.0},{"date":"2026-06-12","close":798.0},{"date":"2026-06-15","close":798.0},{"date":"2026-06-16","close":798.0},{"date":"2026-06-17","close":798.0},{"date":"2026-06-18","close":798.0},{"date":"2026-06-19","close":798.0},{"date":"2026-06-22","close":798.0},{"date":"2026-06-23","close":798.0},{"date":"2026-06-24","close":798.0},{"date":"2026-06-25","close":798.0},{"date":"2026-06-26","close":798.0},{"date":"2026-06-29","close":798.0},{"date":"2026-06-30","close":798.0},{"date":"2026-07-01","close":798.0},{"date":"2026-07-02","close":798.0},{"date":"2026-07-03","close":798.0},{"date":"2026-07-06","close":798.0},{"date":"2026-07-07","close":798.0},{"date":"2026-07-08","close":798.0},{"date":"2026-07-09","close":798.0},{"date":"2026-07-10","close":798.0},{"date":"2026-07-13","close":798.0},{"date":"2026-07-14","close":798.0},{"date":"2026-07-15","close":798.0},{"date":"2026-07-16","close":798.0},{"date":"2026-07-20","close":798.0},{"date":"2026-07-21","close":798.0},{"date":"2026-07-22","close":798.0},{"date":"2026-07-23","close":798.0},{"date":"2026-07-24","close":798.0},{"date":"2026-07-27","close":798.0},{"date":"2026-07-28","close":798.0},{"date":"2026-07-29","close":798.0},{"date":"2026-07-30","close":798.0},{"date":"2026-07-31","close":798.0},{"date":"2026-08-03","close":798.0},{"date":"2026-08-04","close":798.0},{"date":"2026-08-05","close":798.0},{"date":"2026-08-06","close":798.0},{"date":"2026-08-07","close":798.0},{"date":"2026-08-10","close":798.0},{"date":"2026-08-11","close":798.0},{"date":"2026-08-12","close":798.0},{"date":"2026-08-13","close":798.0},{"date":"2026-08-14","close":798.0},{"date":"2026-08-18","close":798.0},{"date":"2026-08-19","close":798.0},{"date":"2026-08-20","close":798.0},{"date":"2026-08-21","close":798.0},{"date":"2026-08-24","close":798.0},{"date":"2026-08-25","close":798.0},{"date":"2026-08-26","close":798.0},{"date":"2026-08-27","close":798.0},{"date":"2026-08-28","close":798.0},{"date":"2026-08-31","close":798.0},{"date":"2026-09-01","close":798.0},{"date":"2026-09-02","close":798.0},{"date":"2026-09-03","close":798.0},{"date":"2026-09-04","close":798.0},{"date":"2026-09-07","close":798.0},{"date":"2026-09-08","close":798.0},{"date":"2026-09-09","close":798.0},{"date":"2026-09-10","close":798.0},{"date":"2026-09-11","close":798.0},{"date":"2026-09-14","close":798.0},{"date":"2026-09-15","close":798.0},{"date":"2026-09-16","close":798.0},{"date":"2026-09-17","close":798.0},{"date":"2026-09-18","close":798.0},{"date":"2026-09-21","close":798.0},{"date":"2026-09-22","close":798.0},{"date":"2026-09-23","close":798.0},{"date":"2026-09-28","close":798.0},{"date":"2026-09-29","close":798.0},{"date":"2026-09-30","close":798.0},{"date":"2026-10-01","close":798.0},{"date":"2026-10-02","close":798.0},{"date":"2026-10-06","close":798.0},{"date":"2026-10-07","close":798.0},{"date":"2026-10-08","close":798.0},{"date":"2026-10-12","close":798.0},{"date":"2026-10-13","close":798.0},{"date":"2026-10-14","close":798.0},{"date":"2026-10-15","close":798.0},{"date":"2026-10-16","close":798.0},{"date":"2026-10-19","close":798.0},{"date":"2026-10-20","close":798.0},{"date":"2026-10-21","close":798.0},{"date":"2026-10-22","close":798.0},{"date":"2026-10-23","close":798.0}],"chart_data":[{"date":"2024-10-23","open":4400,"high":4450,"low":4160,"close":4180,"volume":505569,"rsi_14":49.57,"sma_20":4239.75,"sma_60":4832.5,"sma_120":4554.0},{"date":"2024-10-24","open":4180,"high":4180,"low":4000,"close":4020,"volume":179439,"rsi_14":45.97,"sma_20":4228.75,"sma_60":4797.33,"sma_120":4560.92},{"date":"2024-10-25","open":3960,"high":4100,"low":3575,"close":3800,"volume":308572,"rsi_14":38.19,"sma_20":4206.75,"sma_60":4758.83,"sma_120":4566.0},{"date":"2024-10-28","open":3875,"high":3875,"low":3485,"close":3720,"volume":229986,"rsi_14":28.68,"sma_20":4183.5,"sma_60":4721.0,"sma_120":4571.17},{"date":"2024-10-29","open":3720,"high":3720,"low":3465,"close":3720,"volume":159562,"rsi_14":27.61,"sma_20":4160.5,"sma_60":4685.5,"sma_120":4578.83},{"date":"2024-10-30","open":3720,"high":3790,"low":3600,"close":3750,"volume":74933,"rsi_14":25.67,"sma_20":4131.0,"sma_60":4650.0,"sma_120":4585.83},{"date":"2024-10-31","open":3715,"high":3730,"low":3540,"close":3555,"volume":115837,"rsi_14":22.33,"sma_20":4099.25,"sma_60":4609.42,"sma_120":4592.67},{"date":"2024-11-01","open":3555,"high":3570,"low":3370,"close":3480,"volume":190697,"rsi_14":24.36,"sma_20":4067.25,"sma_60":4568.58,"sma_120":4599.17},{"date":"2024-11-04","open":3470,"high":3575,"low":3390,"close":3420,"volume":108359,"rsi_14":23.84,"sma_20":4031.25,"sma_60":4526.08,"sma_120":4604.33},{"date":"2024-11-05","open":3360,"high":3435,"low":3260,"close":3325,"volume":147286,"rsi_14":17.08,"sma_20":3982.5,"sma_60":4485.83,"sma_120":4606.21},{"date":"2024-11-06","open":3325,"high":3485,"low":3295,"close":3360,"volume":84543,"rsi_14":19.64,"sma_20":3934.5,"sma_60":4448.17,"sma_120":4608.67},{"date":"2024-11-07","open":3400,"high":3400,"low":3265,"close":3295,"volume":75571,"rsi_14":19.03,"sma_20":3880.0,"sma_60":4410.08,"sma_120":4611.96},{"date":"2024-11-08","open":3295,"high":3840,"low":3040,"close":3640,"volume":537673,"rsi_14":34.27,"sma_20":3842.75,"sma_60":4370.25,"sma_120":4618.46},{"date":"2024-11-11","open":3540,"high":3895,"low":3510,"close":3845,"volume":219074,"rsi_14":34.45,"sma_20":3825.75,"sma_60":4333.0,"sma_120":4626.62},{"date":"2024-11-12","open":3810,"high":4090,"low":3650,"close":4080,"volume":155285,"rsi_14":47.22,"sma_20":3822.0,"sma_60":4299.33,"sma_120":4636.21},{"date":"2024-11-13","open":4155,"high":4180,"low":3630,"close":3630,"volume":222911,"rsi_14":40.67,"sma_20":3791.0,"sma_60":4260.17,"sma_120":4641.5},{"date":"2024-11-14","open":3835,"high":3835,"low":3370,"close":3600,"volume":128324,"rsi_14":44.74,"sma_20":3760.5,"sma_60":4228.67,"sma_120":4647.04},{"date":"2024-11-15","open":3600,"high":3600,"low":3350,"close":3585,"volume":95821,"rsi_14":46.32,"sma_20":3730.25,"sma_60":4197.08,"sma_120":4652.29},{"date":"2024-11-18","open":3585,"high":3600,"low":3340,"close":3585,"volume":163423,"rsi_14":46.32,"sma_20":3699.5,"sma_60":4166.0,"sma_120":4657.29},{"date":"2024-11-19","open":3585,"high":3800,"low":3535,"close":3800,"volume":76796,"rsi_14":51.24,"sma_20":3669.5,"sma_60":4146.17,"sma_120":4664.42},{"date":"2024-11-20","open":3880,"high":3950,"low":3710,"close":3720,"volume":90706,"rsi_14":54.33,"sma_20":3646.5,"sma_60":4124.5,"sma_120":4670.79},{"date":"2024-11-21","open":3720,"high":3845,"low":3685,"close":3745,"volume":79339,"rsi_14":57.14,"sma_20":3632.75,"sma_60":4103.42,"sma_120":4677.46},{"date":"2024-11-22","open":3745,"high":3780,"low":3520,"close":3590,"volume":74484,"rsi_14":54.36,"sma_20":3622.25,"sma_60":4082.25,"sma_120":4683.12},{"date":"2024-11-25","open":3590,"high":3760,"low":3380,"close":3625,"volume":192926,"rsi_14":57.94,"sma_20":3617.5,"sma_60":4061.67,"sma_120":4688.83},{"date":"2024-11-26","open":3620,"high":3775,"low":3575,"close":3770,"volume":106975,"rsi_14":60.25,"sma_20":3620.0,"sma_60":4047.83,"sma_120":4696.17},{"date":"2024-11-27","open":3770,"high":3840,"low":3580,"close":3725,"volume":104187,"rsi_14":60.86,"sma_20":3618.75,"sma_60":4033.58,"sma_120":4702.83},{"date":"2024-11-28","open":3785,"high":3930,"low":3650,"close":3715,"volume":130468,"rsi_14":52.28,"sma_20":3626.75,"sma_60":4022.33,"sma_120":4708.88},{"date":"2024-11-29","open":3785,"high":3920,"low":3685,"close":3695,"volume":111226,"rsi_14":44.86,"sma_20":3637.5,"sma_60":4011.67,"sma_120":4714.88},{"date":"2024-12-02","open":3790,"high":3790,"low":3380,"close":3380,"volume":213734,"rsi_14":27.27,"sma_20":3635.5,"sma_60":3997.58,"sma_120":4718.33},{"date":"2024-12-03","open":3350,"high":3585,"low":3350,"close":3470,"volume":147904,"rsi_14":43.22,"sma_20":3642.75,"sma_60":3977.08,"sma_120":4722.75},{"date":"2024-12-04","open":3300,"high":3450,"low":3195,"close":3310,"volume":136657,"rsi_14":38.93,"sma_20":3640.25,"sma_60":3957.17,"sma_120":4725.46},{"date":"2024-12-05","open":3260,"high":3390,"low":3110,"close":3290,"volume":128110,"rsi_14":38.78,"sma_20":3640.0,"sma_60":3941.67,"sma_120":4727.71},{"date":"2024-12-06","open":3300,"high":3480,"low":3145,"close":3405,"volume":238113,"rsi_14":43.71,"sma_20":3628.25,"sma_60":3925.0,"sma_120":4730.83},{"date":"2024-12-09","open":3405,"high":3405,"low":3105,"close":3105,"volume":119773,"rsi_14":27.06,"sma_20":3591.25,"sma_60":3902.58,"sma_120":4731.46},{"date":"2024-12-10","open":3150,"high":3210,"low":3000,"close":3205,"volume":110742,"rsi_14":33.22,"sma_20":3547.5,"sma_60":3882.08,"sma_120":4731.5},{"date":"2024-12-11","open":3205,"high":3430,"low":3160,"close":3430,"volume":69705,"rsi_14":40.92,"sma_20":3537.5,"sma_60":3866.83,"sma_120":4725.42},{"date":"2024-12-12","open":3420,"high":3585,"low":3275,"close":3360,"volume":91781,"rsi_14":43.03,"sma_20":3525.5,"sma_60":3850.25,"sma_120":4711.75},{"date":"2024-12-13","open":3335,"high":3475,"low":3335,"close":3375,"volume":30349,"rsi_14":42.33,"sma_20":3515.0,"sma_60":3831.33,"sma_120":4696.88},{"date":"2024-12-16","open":3375,"high":3430,"low":3270,"close":3340,"volume":89937,"rsi_14":35.86,"sma_20":3502.75,"sma_60":3814.25,"sma_120":4682.71},{"date":"2024-12-17","open":3340,"high":3340,"low":3300,"close":3335,"volume":13482,"rsi_14":36.82,"sma_20":3479.5,"sma_60":3798.83,"sma_120":4666.25},{"date":"2024-12-18","open":3360,"high":3390,"low":3290,"close":3350,"volume":27388,"rsi_14":37.71,"sma_20":3461.0,"sma_60":3782.42,"sma_120":4640.17},{"date":"2024-12-19","open":3350,"high":3420,"low":3105,"close":3125,"volume":97063,"rsi_14":33.14,"sma_20":3430.0,"sma_60":3763.83,"sma_120":4612.21},{"date":"2024-12-20","open":3180,"high":3180,"low":3025,"close":3080,"volume":90018,"rsi_14":39.44,"sma_20":3404.5,"sma_60":3744.5,"sma_120":4582.12},{"date":"2024-12-23","open":3140,"high":3140,"low":3000,"close":3015,"volume":65649,"rsi_14":33.69,"sma_20":3374.0,"sma_60":3725.0,"sma_120":4551.17},{"date":"2024-12-24","open":3025,"high":3125,"low":2930,"close":3080,"volume":123885,"rsi_14":41.15,"sma_20":3339.5,"sma_60":3706.67,"sma_120":4525.75},{"date":"2024-12-26","open":3080,"high":3080,"low":2845,"close":2995,"volume":108013,"rsi_14":39.19,"sma_20":3303.0,"sma_60":3684.25,"sma_120":4495.38},{"date":"2024-12-27","open":3080,"high":3080,"low":2825,"close":2945,"volume":74098,"rsi_14":32.31,"sma_20":3264.5,"sma_60":3663.5,"sma_120":4461.83},{"date":"2024-12-30","open":2900,"high":3020,"low":2900,"close":2945,"volume":58401,"rsi_14":42.0,"sma_20":3227.0,"sma_60":3643.92,"sma_120":4423.71},{"date":"2025-01-02","open":2945,"high":3085,"low":2900,"close":3065,"volume":116118,"rsi_14":43.14,"sma_20":3211.25,"sma_60":3626.0,"sma_120":4397.33},{"date":"2025-01-03","open":3000,"high":3090,"low":2970,"close":2990,"volume":60432,"rsi_14":24.71,"sma_20":3187.25,"sma_60":3604.17,"sma_120":4371.42},{"date":"2025-01-06","open":3055,"high":3055,"low":2915,"close":2950,"volume":39491,"rsi_14":25.6,"sma_20":3169.25,"sma_60":3581.33,"sma_120":4346.75},{"date":"2025-01-07","open":2970,"high":3050,"low":2920,"close":3005,"volume":77494,"rsi_14":28.98,"sma_20":3155.0,"sma_60":3558.33,"sma_120":4321.21},{"date":"2025-01-08","open":2975,"high":3015,"low":2860,"close":2885,"volume":85802,"rsi_14":26.42,"sma_20":3129.0,"sma_60":3533.33,"sma_120":4301.92},{"date":"2025-01-09","open":3000,"high":3000,"low":2885,"close":2910,"volume":16526,"rsi_14":28.43,"sma_20":3119.25,"sma_60":3512.08,"sma_120":4280.33},{"date":"2025-01-10","open":2885,"high":2975,"low":2815,"close":2845,"volume":37624,"rsi_14":25.6,"sma_20":3101.25,"sma_60":3490.25,"sma_120":4253.21},{"date":"2025-01-13","open":2910,"high":2910,"low":2785,"close":2830,"volume":60778,"rsi_14":32.12,"sma_20":3071.25,"sma_60":3466.58,"sma_120":4226.54},{"date":"2025-01-14","open":2845,"high":2900,"low":2785,"close":2825,"volume":27944,"rsi_14":33.76,"sma_20":3044.5,"sma_60":3443.5,"sma_120":4198.75},{"date":"2025-01-15","open":2945,"high":2945,"low":2695,"close":2720,"volume":76680,"rsi_14":32.12,"sma_20":3011.75,"sma_60":3419.0,"sma_120":4170.0},{"date":"2025-01-16","open":2720,"high":2770,"low":2610,"close":2680,"volume":101070,"rsi_14":25.0,"sma_20":2978.75,"sma_60":3393.67,"sma_120":4141.75},{"date":"2025-01-17","open":2680,"high":2680,"low":1880,"close":2090,"volume":4578132,"rsi_14":15.33,"sma_20":2916.5,"sma_60":3355.17,"sma_120":4109.17},{"date":"2025-01-20","open":2115,"high":2240,"low":1980,"close":2005,"volume":709118,"rsi_14":14.93,"sma_20":2849.25,"sma_60":3318.92,"sma_120":4075.71},{"date":"2025-01-21","open":2000,"high":2080,"low":1930,"close":1990,"volume":185445,"rsi_14":14.76,"sma_20":2792.5,"sma_60":3285.08,"sma_120":4041.21},{"date":"2025-01-22","open":2035,"high":2035,"low":1763,"close":1990,"volume":552112,"rsi_14":6.48,"sma_20":2738.0,"sma_60":3254.92,"sma_120":4006.88},{"date":"2025-01-23","open":1951,"high":1989,"low":1853,"close":1977,"volume":100078,"rsi_14":6.82,"sma_20":2686.1,"sma_60":3225.87,"sma_120":3973.43},{"date":"2025-01-24","open":1950,"high":2465,"low":1950,"close":2370,"volume":1110989,"rsi_14":31.0,"sma_20":2650.6,"sma_60":3203.37,"sma_120":3944.43},{"date":"2025-01-31","open":2370,"high":2490,"low":2205,"close":2430,"volume":244989,"rsi_14":31.22,"sma_20":2622.35,"sma_60":3181.37,"sma_120":3915.68},{"date":"2025-02-03","open":2400,"high":2675,"low":2315,"close":2590,"volume":248196,"rsi_14":40.61,"sma_20":2604.6,"sma_60":3165.28,"sma_120":3887.35},{"date":"2025-02-04","open":2570,"high":2645,"low":2330,"close":2475,"volume":348622,"rsi_14":36.91,"sma_20":2581.1,"sma_60":3148.53,"sma_120":3858.56},{"date":"2025-02-05","open":2445,"high":2445,"low":2295,"close":2300,"volume":152097,"rsi_14":34.61,"sma_20":2542.85,"sma_60":3129.87,"sma_120":3827.97},{"date":"2025-02-06","open":2300,"high":2320,"low":2215,"close":2215,"volume":96496,"rsi_14":33.3,"sma_20":2504.1,"sma_60":3111.37,"sma_120":3798.6},{"date":"2025-02-07","open":2300,"high":2310,"low":2145,"close":2220,"volume":104799,"rsi_14":33.57,"sma_20":2467.6,"sma_60":3092.37,"sma_120":3770.27},{"date":"2025-02-10","open":2200,"high":2200,"low":2015,"close":2060,"volume":194677,"rsi_14":32.59,"sma_20":2420.35,"sma_60":3071.78,"sma_120":3740.93},{"date":"2025-02-11","open":2040,"high":2155,"low":1981,"close":2085,"volume":180131,"rsi_14":34.18,"sma_20":2380.35,"sma_60":3045.87,"sma_120":3708.06},{"date":"2025-02-12","open":2085,"high":2400,"low":2065,"close":2270,"volume":228056,"rsi_14":56.1,"sma_20":2348.35,"sma_60":3019.62,"sma_120":3676.31},{"date":"2025-02-13","open":2250,"high":2325,"low":2085,"close":2115,"volume":205740,"rsi_14":53.56,"sma_20":2311.85,"sma_60":2986.87,"sma_120":3643.1},{"date":"2025-02-14","open":2195,"high":2235,"low":2075,"close":2165,"volume":147076,"rsi_14":55.53,"sma_20":2278.6,"sma_60":2962.45,"sma_120":3611.31},{"date":"2025-02-17","open":2165,"high":2170,"low":2065,"close":2130,"volume":56661,"rsi_14":54.33,"sma_20":2243.85,"sma_60":2937.95,"sma_120":3583.31},{"date":"2025-02-18","open":2105,"high":2235,"low":1980,"close":2035,"volume":211416,"rsi_14":51.71,"sma_20":2209.6,"sma_60":2912.12,"sma_120":3554.6},{"date":"2025-02-19","open":2020,"high":2130,"low":1983,"close":1999,"volume":72450,"rsi_14":36.17,"sma_20":2175.55,"sma_60":2885.68,"sma_120":3525.84},{"date":"2025-02-20","open":1999,"high":2040,"low":1982,"close":1999,"volume":40085,"rsi_14":33.18,"sma_20":2171.0,"sma_60":2855.67,"sma_120":3500.92},{"date":"2025-02-21","open":2035,"high":2035,"low":1975,"close":1996,"volume":28235,"rsi_14":23.58,"sma_20":2170.55,"sma_60":2826.93,"sma_120":3475.72},{"date":"2025-02-24","open":1996,"high":1996,"low":1902,"close":1945,"volume":47319,"rsi_14":25.0,"sma_20":2168.3,"sma_60":2796.93,"sma_120":3450.18},{"date":"2025-02-25","open":1920,"high":1997,"low":1895,"close":1940,"volume":79159,"rsi_14":29.78,"sma_20":2165.8,"sma_60":2769.43,"sma_120":3425.84},{"date":"2025-02-26","open":1940,"high":1988,"low":1900,"close":1927,"volume":158057,"rsi_14":32.4,"sma_20":2163.3,"sma_60":2741.13,"sma_120":3401.4},{"date":"2025-02-27","open":1950,"high":1969,"low":1912,"close":1949,"volume":103347,"rsi_14":33.77,"sma_20":2142.25,"sma_60":2710.78,"sma_120":3379.31},{"date":"2025-02-28","open":2015,"high":2015,"low":1834,"close":1847,"volume":132155,"rsi_14":36.29,"sma_20":2113.1,"sma_60":2679.48,"sma_120":3356.53},{"date":"2025-03-04","open":1910,"high":1910,"low":1700,"close":1713,"volume":195459,"rsi_14":29.01,"sma_20":2069.25,"sma_60":2646.12,"sma_120":3334.22},{"date":"2025-03-05","open":1715,"high":2220,"low":1707,"close":1975,"volume":1365792,"rsi_14":34.68,"sma_20":2044.25,"sma_60":2617.45,"sma_120":3314.56},{"date":"2025-03-06","open":2070,"high":2550,"low":1894,"close":2405,"volume":1761485,"rsi_14":61.71,"sma_20":2049.5,"sma_60":2601.2,"sma_120":3299.39},{"date":"2025-03-07","open":2425,"high":2480,"low":2235,"close":2410,"volume":788263,"rsi_14":60.27,"sma_20":2059.25,"sma_60":2583.53,"sma_120":3280.31},{"date":"2025-03-10","open":2650,"high":3100,"low":2415,"close":2700,"volume":1256823,"rsi_14":69.68,"sma_20":2083.25,"sma_60":2573.37,"sma_120":3265.27},{"date":"2025-03-11","open":2695,"high":2880,"low":2620,"close":2815,"volume":664241,"rsi_14":76.57,"sma_20":2121.0,"sma_60":2565.45,"sma_120":3253.56},{"date":"2025-03-12","open":2800,"high":2835,"low":2605,"close":2615,"volume":495634,"rsi_14":68.87,"sma_20":2147.5,"sma_60":2552.28,"sma_120":3238.64},{"date":"2025-03-13","open":2615,"high":2705,"low":2500,"close":2580,"volume":198077,"rsi_14":67.43,"sma_20":2163.0,"sma_60":2543.53,"sma_120":3223.06},{"date":"2025-03-14","open":2590,"high":2665,"low":2460,"close":2665,"volume":161904,"rsi_14":69.13,"sma_20":2190.5,"sma_60":2534.53,"sma_120":3208.31},{"date":"2025-03-17","open":2625,"high":2990,"low":2625,"close":2965,"volume":325609,"rsi_14":75.53,"sma_20":2230.5,"sma_60":2526.78,"sma_120":3196.81},{"date":"2025-03-18","open":3075,"high":3395,"low":2840,"close":3290,"volume":620004,"rsi_14":79.12,"sma_20":2288.5,"sma_60":2525.62,"sma_120":3187.93},{"date":"2025-03-19","open":3200,"high":3345,"low":2690,"close":2900,"volume":455805,"rsi_14":68.05,"sma_20":2331.75,"sma_60":2517.7,"sma_120":3174.52},{"date":"2025-03-20","open":2965,"high":3145,"low":2815,"close":2900,"volume":390524,"rsi_14":67.79,"sma_20":2376.8,"sma_60":2510.37,"sma_120":3162.31},{"date":"2025-03-21","open":2850,"high":2890,"low":2660,"close":2870,"volume":197537,"rsi_14":69.67,"sma_20":2420.35,"sma_60":2502.62,"sma_120":3150.72},{"date":"2025-03-24","open":2870,"high":3125,"low":2825,"close":3070,"volume":295404,"rsi_14":75.44,"sma_20":2474.05,"sma_60":2497.95,"sma_120":3140.18},{"date":"2025-03-25","open":3100,"high":3100,"low":2820,"close":2820,"volume":394842,"rsi_14":65.91,"sma_20":2517.8,"sma_60":2492.87,"sma_120":3128.35},{"date":"2025-03-26","open":2770,"high":2850,"low":2530,"close":2790,"volume":234633,"rsi_14":58.54,"sma_20":2560.3,"sma_60":2488.03,"sma_120":3116.27},{"date":"2025-03-27","open":2760,"high":2805,"low":2640,"close":2795,"volume":128944,"rsi_14":58.54,"sma_20":2603.7,"sma_60":2484.37,"sma_120":3104.68},{"date":"2025-03-28","open":2765,"high":2800,"low":2680,"close":2700,"volume":67923,"rsi_14":50.0,"sma_20":2641.25,"sma_60":2478.03,"sma_120":3092.35},{"date":"2025-03-31","open":2830,"high":2830,"low":2580,"close":2595,"volume":38019,"rsi_14":44.63,"sma_20":2678.65,"sma_60":2471.37,"sma_120":3077.81},{"date":"2025-04-01","open":2650,"high":2790,"low":2535,"close":2785,"volume":104445,"rsi_14":54.17,"sma_20":2732.25,"sma_60":2468.7,"sma_120":3066.1},{"date":"2025-04-02","open":2785,"high":2985,"low":2780,"close":2890,"volume":272519,"rsi_14":57.35,"sma_20":2778.0,"sma_60":2467.78,"sma_120":3055.85},{"date":"2025-04-03","open":2795,"high":3055,"low":2795,"close":3015,"volume":207734,"rsi_14":58.14,"sma_20":2808.5,"sma_60":2466.95,"sma_120":3046.47},{"date":"2025-04-04","open":3015,"high":3020,"low":2875,"close":2935,"volume":103891,"rsi_14":49.22,"sma_20":2834.75,"sma_60":2466.03,"sma_120":3035.1},{"date":"2025-04-07","open":2935,"high":2935,"low":2780,"close":2820,"volume":107713,"rsi_14":36.34,"sma_20":2840.75,"sma_60":2463.87,"sma_120":3022.6},{"date":"2025-04-08","open":2820,"high":2955,"low":2790,"close":2830,"volume":52577,"rsi_14":47.39,"sma_20":2841.5,"sma_60":2460.95,"sma_120":3009.64},{"date":"2025-04-09","open":2830,"high":2945,"low":2755,"close":2770,"volume":89505,"rsi_14":45.36,"sma_20":2849.25,"sma_60":2459.03,"sma_120":2996.18},{"date":"2025-04-10","open":2815,"high":2965,"low":2810,"close":2925,"volume":60958,"rsi_14":51.8,"sma_20":2866.5,"sma_60":2459.28,"sma_120":2985.68},{"date":"2025-04-11","open":2900,"high":3140,"low":2900,"close":3045,"volume":330619,"rsi_14":49.13,"sma_20":2885.5,"sma_60":2462.62,"sma_120":2976.43},{"date":"2025-04-14","open":2985,"high":3480,"low":2985,"close":3400,"volume":367158,"rsi_14":68.71,"sma_20":2907.25,"sma_60":2472.12,"sma_120":2969.35},{"date":"2025-04-15","open":3700,"high":3735,"low":3265,"close":3485,"volume":327859,"rsi_14":71.65,"sma_20":2917.0,"sma_60":2483.12,"sma_120":2963.31},{"date":"2025-04-16","open":3580,"high":3665,"low":3485,"close":3600,"volume":135290,"rsi_14":73.47,"sma_20":2952.0,"sma_60":2497.78,"sma_120":2958.39},{"date":"2025-04-17","open":3600,"high":3600,"low":3325,"close":3440,"volume":158545,"rsi_14":70.79,"sma_20":2979.0,"sma_60":2510.45,"sma_120":2952.06},{"date":"2025-04-18","open":3440,"high":3700,"low":3440,"close":3650,"volume":101421,"rsi_14":77.98,"sma_20":3018.0,"sma_60":2536.45,"sma_120":2945.81},{"date":"2025-04-21","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":75.52,"sma_20":3047.0,"sma_60":2563.87,"sma_120":2941.39},{"date":"2025-04-22","open":3650,"high":3780,"low":3500,"close":3690,"volume":224523,"rsi_14":74.54,"sma_20":3090.5,"sma_60":2592.2,"sma_120":2938.64},{"date":"2025-04-23","open":3770,"high":4045,"low":3705,"close":3875,"volume":185844,"rsi_14":75.44,"sma_20":3144.75,"sma_60":2623.62,"sma_120":2939.27},{"date":"2025-04-24","open":4010,"high":4245,"low":3845,"close":4135,"volume":260710,"rsi_14":82.09,"sma_20":3211.75,"sma_60":2659.58,"sma_120":2942.72},{"date":"2025-04-25","open":4100,"high":4340,"low":3630,"close":3910,"volume":336901,"rsi_14":77.53,"sma_20":3272.25,"sma_60":2685.25,"sma_120":2944.31},{"date":"2025-04-28","open":4025,"high":4025,"low":3710,"close":3710,"volume":80858,"rsi_14":70.28,"sma_20":3328.0,"sma_60":2706.58,"sma_120":2943.97},{"date":"2025-04-29","open":4020,"high":4100,"low":3705,"close":3925,"volume":193107,"rsi_14":74.84,"sma_20":3385.0,"sma_60":2728.83,"sma_120":2947.06},{"date":"2025-04-30","open":4050,"high":4460,"low":4035,"close":4380,"volume":775165,"rsi_14":77.71,"sma_20":3459.5,"sma_60":2760.58,"sma_120":2954.56},{"date":"2025-05-02","open":4470,"high":4525,"low":4345,"close":4485,"volume":473723,"rsi_14":77.59,"sma_20":3533.0,"sma_60":2797.0,"sma_120":2963.43},{"date":"2025-05-07","open":4470,"high":4580,"low":4190,"close":4580,"volume":345185,"rsi_14":75.11,"sma_20":3615.25,"sma_60":2836.42,"sma_120":2973.89},{"date":"2025-05-08","open":4585,"high":4620,"low":4215,"close":4440,"volume":343098,"rsi_14":69.85,"sma_20":3696.25,"sma_60":2873.42,"sma_120":2982.89},{"date":"2025-05-09","open":4440,"high":4470,"low":4245,"close":4290,"volume":127156,"rsi_14":64.14,"sma_20":3769.25,"sma_60":2910.58,"sma_120":2991.18},{"date":"2025-05-12","open":4325,"high":4375,"low":3995,"close":4185,"volume":195799,"rsi_14":65.62,"sma_20":3840.0,"sma_60":2945.58,"sma_120":2995.72},{"date":"2025-05-13","open":4180,"high":4180,"low":3775,"close":3940,"volume":279468,"rsi_14":55.99,"sma_20":3890.75,"sma_60":2973.42,"sma_120":2996.52},{"date":"2025-05-14","open":3960,"high":4130,"low":3810,"close":4125,"volume":214241,"rsi_14":59.12,"sma_20":3944.75,"sma_60":3006.92,"sma_120":2996.89},{"date":"2025-05-15","open":4240,"high":4500,"low":3550,"close":3580,"volume":876617,"rsi_14":48.23,"sma_20":3953.75,"sma_60":3030.5,"sma_120":2996.47},{"date":"2025-05-16","open":3680,"high":3700,"low":2870,"close":3250,"volume":1238849,"rsi_14":40.4,"sma_20":3942.0,"sma_60":3049.17,"sma_120":2993.56},{"date":"2025-05-19","open":3165,"high":3355,"low":2930,"close":3070,"volume":409155,"rsi_14":33.23,"sma_20":3915.5,"sma_60":3066.42,"sma_120":2989.27},{"date":"2025-05-20","open":3110,"high":3110,"low":2885,"close":2920,"volume":186334,"rsi_14":34.03,"sma_20":3889.5,"sma_60":3081.77,"sma_120":2983.72},{"date":"2025-05-21","open":2930,"high":3115,"low":2910,"close":2955,"volume":115047,"rsi_14":37.14,"sma_20":3854.75,"sma_60":3097.7,"sma_120":2976.68},{"date":"2025-05-22","open":3060,"high":3060,"low":2650,"close":2655,"volume":190731,"rsi_14":28.97,"sma_20":3805.0,"sma_60":3108.68,"sma_120":2967.81},{"date":"2025-05-23","open":2700,"high":2700,"low":2365,"close":2480,"volume":482193,"rsi_14":15.33,"sma_20":3744.5,"sma_60":3117.6,"sma_120":2957.27},{"date":"2025-05-26","open":2500,"high":2660,"low":2390,"close":2395,"volume":316900,"rsi_14":11.58,"sma_20":3670.5,"sma_60":3125.18,"sma_120":2947.31},{"date":"2025-05-27","open":2460,"high":2635,"low":2335,"close":2625,"volume":202050,"rsi_14":15.76,"sma_20":3595.0,"sma_60":3136.82,"sma_120":2938.97},{"date":"2025-05-28","open":2615,"high":2635,"low":2380,"close":2425,"volume":205298,"rsi_14":15.44,"sma_20":3520.75,"sma_60":3144.75,"sma_120":2927.77},{"date":"2025-05-29","open":2400,"high":2445,"low":2340,"close":2400,"volume":82410,"rsi_14":16.13,"sma_20":3455.25,"sma_60":3153.97,"sma_120":2916.72},{"date":"2025-05-30","open":2400,"high":2405,"low":2335,"close":2345,"volume":53920,"rsi_14":16.42,"sma_20":3376.25,"sma_60":3164.5,"sma_120":2905.31},{"date":"2025-06-02","open":2340,"high":2480,"low":2250,"close":2435,"volume":100132,"rsi_14":20.89,"sma_20":3279.0,"sma_60":3172.17,"sma_120":2894.81},{"date":"2025-06-04","open":2555,"high":2700,"low":2370,"close":2380,"volume":205489,"rsi_14":14.46,"sma_20":3173.75,"sma_60":3171.75,"sma_120":2886.47},{"date":"2025-06-05","open":2430,"high":2465,"low":2310,"close":2345,"volume":101584,"rsi_14":18.25,"sma_20":3062.0,"sma_60":3170.67,"sma_120":2877.1},{"date":"2025-06-09","open":2415,"high":2440,"low":2230,"close":2250,"volume":199538,"rsi_14":20.76,"sma_20":2952.5,"sma_60":3163.17,"sma_120":2868.27},{"date":"2025-06-10","open":2235,"high":2270,"low":2070,"close":2135,"volume":259328,"rsi_14":21.58,"sma_20":2844.75,"sma_60":3151.83,"sma_120":2858.64},{"date":"2025-06-11","open":2140,"high":2280,"low":2100,"close":2230,"volume":256034,"rsi_14":28.3,"sma_20":2747.0,"sma_60":3145.42,"sma_120":2848.85},{"date":"2025-06-12","open":2265,"high":2265,"low":2130,"close":2200,"volume":118836,"rsi_14":26.18,"sma_20":2660.0,"sma_60":3139.08,"sma_120":2841.31},{"date":"2025-06-13","open":2190,"high":2200,"low":1996,"close":2025,"volume":225704,"rsi_14":28.42,"sma_20":2555.0,"sma_60":3128.42,"sma_120":2831.47},{"date":"2025-06-16","open":2010,"high":2030,"low":1967,"close":1988,"volume":156701,"rsi_14":31.39,"sma_20":2475.4,"sma_60":3112.13,"sma_120":2819.46},{"date":"2025-06-17","open":1985,"high":2130,"low":1970,"close":2085,"volume":95788,"rsi_14":38.38,"sma_20":2417.15,"sma_60":3092.05,"sma_120":2808.83},{"date":"2025-06-18","open":2070,"high":2105,"low":2000,"close":2000,"volume":81286,"rsi_14":23.72,"sma_20":2363.65,"sma_60":3077.05,"sma_120":2797.38},{"date":"2025-06-19","open":2040,"high":2040,"low":1970,"close":1984,"volume":80174,"rsi_14":28.06,"sma_20":2316.85,"sma_60":3061.78,"sma_120":2786.07},{"date":"2025-06-20","open":2010,"high":2015,"low":1967,"close":1980,"volume":66486,"rsi_14":28.66,"sma_20":2268.1,"sma_60":3046.95,"sma_120":2774.78},{"date":"2025-06-23","open":1980,"high":1980,"low":1901,"close":1946,"volume":111958,"rsi_14":29.28,"sma_20":2232.65,"sma_60":3028.22,"sma_120":2763.08},{"date":"2025-06-24","open":1930,"high":2005,"low":1915,"close":1979,"volume":127892,"rsi_14":24.83,"sma_20":2207.6,"sma_60":3014.2,"sma_120":2753.53},{"date":"2025-06-25","open":1979,"high":2050,"low":1946,"close":1999,"volume":217632,"rsi_14":28.13,"sma_20":2187.8,"sma_60":3001.02,"sma_120":2744.53},{"date":"2025-06-26","open":2060,"high":2065,"low":1940,"close":1975,"volume":241367,"rsi_14":28.49,"sma_20":2155.3,"sma_60":2987.35,"sma_120":2735.86},{"date":"2025-06-27","open":1975,"high":2050,"low":1950,"close":2000,"volume":108938,"rsi_14":34.18,"sma_20":2134.05,"sma_60":2975.68,"sma_120":2726.86},{"date":"2025-06-30","open":2000,"high":2025,"low":1780,"close":1921,"volume":318808,"rsi_14":35.81,"sma_20":2110.1,"sma_60":2964.45,"sma_120":2717.91},{"date":"2025-07-01","open":1900,"high":1986,"low":1900,"close":1946,"volume":113722,"rsi_14":29.24,"sma_20":2090.15,"sma_60":2950.47,"sma_120":2709.58},{"date":"2025-07-02","open":1946,"high":1980,"low":1923,"close":1961,"volume":59909,"rsi_14":32.14,"sma_20":2066.45,"sma_60":2934.98,"sma_120":2701.38},{"date":"2025-07-03","open":1961,"high":2260,"low":1961,"close":2210,"volume":561589,"rsi_14":62.45,"sma_20":2057.95,"sma_60":2921.57,"sma_120":2694.26},{"date":"2025-07-04","open":2165,"high":2335,"low":2095,"close":2200,"volume":199670,"rsi_14":64.8,"sma_20":2050.7,"sma_60":2909.32,"sma_120":2687.68},{"date":"2025-07-07","open":2195,"high":2370,"low":2160,"close":2340,"volume":399508,"rsi_14":66.8,"sma_20":2055.2,"sma_60":2901.32,"sma_120":2682.59},{"date":"2025-07-08","open":2350,"high":2360,"low":2270,"close":2345,"volume":184878,"rsi_14":75.41,"sma_20":2065.7,"sma_60":2893.23,"sma_120":2677.09},{"date":"2025-07-09","open":2310,"high":2515,"low":2275,"close":2350,"volume":490890,"rsi_14":77.4,"sma_20":2071.7,"sma_60":2886.23,"sma_120":2672.63},{"date":"2025-07-10","open":2350,"high":2370,"low":2265,"close":2295,"volume":268476,"rsi_14":71.91,"sma_20":2076.45,"sma_60":2875.73,"sma_120":2667.51},{"date":"2025-07-11","open":2295,"high":2365,"low":2260,"close":2330,"volume":193891,"rsi_14":76.67,"sma_20":2091.7,"sma_60":2863.82,"sma_120":2663.22},{"date":"2025-07-14","open":2330,"high":2370,"low":2280,"close":2280,"volume":107109,"rsi_14":70.42,"sma_20":2106.3,"sma_60":2845.15,"sma_120":2658.63},{"date":"2025-07-15","open":2300,"high":2385,"low":2190,"close":2210,"volume":184817,"rsi_14":63.41,"sma_20":2112.55,"sma_60":2823.9,"sma_120":2653.51},{"date":"2025-07-16","open":2225,"high":2260,"low":2145,"close":2195,"volume":126036,"rsi_14":64.14,"sma_20":2122.3,"sma_60":2800.48,"sma_120":2649.13},{"date":"2025-07-17","open":2180,"high":2195,"low":2120,"close":2170,"volume":67874,"rsi_14":60.93,"sma_20":2131.6,"sma_60":2779.32,"sma_120":2644.88},{"date":"2025-07-18","open":2155,"high":2225,"low":2110,"close":2180,"volume":77019,"rsi_14":68.27,"sma_20":2141.6,"sma_60":2754.82,"sma_120":2645.63},{"date":"2025-07-21","open":2240,"high":2240,"low":2070,"close":2175,"volume":119378,"rsi_14":66.62,"sma_20":2153.05,"sma_60":2730.23,"sma_120":2647.05},{"date":"2025-07-22","open":2175,"high":2175,"low":2075,"close":2115,"volume":83169,"rsi_14":60.49,"sma_20":2159.85,"sma_60":2703.98,"sma_120":2648.09},{"date":"2025-07-23","open":2115,"high":2170,"low":2010,"close":2045,"volume":105729,"rsi_14":35.14,"sma_20":2162.15,"sma_60":2673.48,"sma_120":2648.55},{"date":"2025-07-24","open":2030,"high":2145,"low":2030,"close":2055,"volume":156557,"rsi_14":36.94,"sma_20":2166.15,"sma_60":2638.82,"sma_120":2649.2},{"date":"2025-07-25","open":1971,"high":2105,"low":1971,"close":2075,"volume":162865,"rsi_14":19.54,"sma_20":2169.9,"sma_60":2608.23,"sma_120":2646.74},{"date":"2025-07-28","open":2075,"high":2175,"low":2000,"close":2045,"volume":85711,"rsi_14":17.39,"sma_20":2176.1,"sma_60":2580.48,"sma_120":2643.53},{"date":"2025-07-29","open":2045,"high":2075,"low":2005,"close":2065,"volume":67195,"rsi_14":20.0,"sma_20":2182.05,"sma_60":2549.48,"sma_120":2639.16},{"date":"2025-07-30","open":2060,"high":2095,"low":2010,"close":2045,"volume":46997,"rsi_14":21.59,"sma_20":2186.25,"sma_60":2510.57,"sma_120":2635.57},{"date":"2025-07-31","open":2045,"high":2095,"low":1988,"close":2045,"volume":55984,"rsi_14":14.81,"sma_20":2178.0,"sma_60":2469.9,"sma_120":2633.45},{"date":"2025-08-01","open":2040,"high":2040,"low":1953,"close":1964,"volume":105921,"rsi_14":13.76,"sma_20":2166.2,"sma_60":2426.3,"sma_120":2631.36},{"date":"2025-08-04","open":1969,"high":2040,"low":1940,"close":2040,"volume":107575,"rsi_14":30.77,"sma_20":2151.2,"sma_60":2386.3,"sma_120":2629.86},{"date":"2025-08-05","open":2040,"high":2190,"low":2040,"close":2090,"volume":133114,"rsi_14":38.99,"sma_20":2138.45,"sma_60":2349.63,"sma_120":2630.11},{"date":"2025-08-06","open":2135,"high":2190,"low":2050,"close":2180,"volume":99270,"rsi_14":50.92,"sma_20":2129.95,"sma_60":2316.22,"sma_120":2630.9},{"date":"2025-08-07","open":2190,"high":2280,"low":2140,"close":2255,"volume":132172,"rsi_14":56.18,"sma_20":2127.95,"sma_60":2288.13,"sma_120":2630.78},{"date":"2025-08-08","open":2690,"high":2690,"low":2180,"close":2210,"volume":290198,"rsi_14":52.7,"sma_20":2121.95,"sma_60":2256.22,"sma_120":2631.57},{"date":"2025-08-11","open":2220,"high":2590,"low":2215,"close":2525,"volume":1212721,"rsi_14":72.73,"sma_20":2134.2,"sma_60":2238.63,"sma_120":2634.57},{"date":"2025-08-12","open":2530,"high":2780,"low":2430,"close":2680,"volume":800169,"rsi_14":82.17,"sma_20":2157.7,"sma_60":2229.13,"sma_120":2639.15},{"date":"2025-08-13","open":2700,"high":2850,"low":2510,"close":2550,"volume":523387,"rsi_14":72.36,"sma_20":2175.45,"sma_60":2220.47,"sma_120":2643.44},{"date":"2025-08-14","open":2555,"high":2635,"low":2470,"close":2600,"volume":178954,"rsi_14":73.09,"sma_20":2196.95,"sma_60":2215.13,"sma_120":2648.45},{"date":"2025-08-18","open":2610,"high":2740,"low":2580,"close":2590,"volume":297011,"rsi_14":74.4,"sma_20":2217.45,"sma_60":2209.05,"sma_120":2653.38},{"date":"2025-08-19","open":2560,"high":2635,"low":2310,"close":2330,"volume":193314,"rsi_14":59.76,"sma_20":2225.2,"sma_60":2203.63,"sma_120":2656.16},{"date":"2025-08-20","open":2305,"high":2345,"low":2220,"close":2300,"volume":102330,"rsi_14":59.33,"sma_20":2234.45,"sma_60":2200.63,"sma_120":2659.12},{"date":"2025-08-21","open":2300,"high":2540,"low":2290,"close":2510,"volume":526108,"rsi_14":64.74,"sma_20":2257.7,"sma_60":2202.55,"sma_120":2663.87},{"date":"2025-08-22","open":2515,"high":2800,"low":2515,"close":2660,"volume":1066944,"rsi_14":71.14,"sma_20":2287.95,"sma_60":2203.13,"sma_120":2669.97},{"date":"2025-08-25","open":2605,"high":2905,"low":2595,"close":2775,"volume":911364,"rsi_14":71.81,"sma_20":2322.95,"sma_60":2208.97,"sma_120":2676.86},{"date":"2025-08-26","open":2775,"high":2775,"low":2605,"close":2680,"volume":360703,"rsi_14":67.05,"sma_20":2354.7,"sma_60":2213.63,"sma_120":2683.8},{"date":"2025-08-27","open":2680,"high":2830,"low":2615,"close":2685,"volume":199543,"rsi_14":65.35,"sma_20":2385.7,"sma_60":2219.3,"sma_120":2691.9},{"date":"2025-08-28","open":2665,"high":2680,"low":2550,"close":2550,"volume":427023,"rsi_14":58.65,"sma_20":2410.95,"sma_60":2221.22,"sma_120":2696.69},{"date":"2025-08-29","open":2550,"high":2615,"low":2255,"close":2300,"volume":409745,"rsi_14":52.36,"sma_20":2423.7,"sma_60":2219.88,"sma_120":2695.82},{"date":"2025-09-01","open":2295,"high":2455,"low":2210,"close":2375,"volume":249641,"rsi_14":45.51,"sma_20":2444.25,"sma_60":2220.38,"sma_120":2695.53},{"date":"2025-09-02","open":2430,"high":2430,"low":2200,"close":2330,"volume":326404,"rsi_14":38.78,"sma_20":2458.75,"sma_60":2221.72,"sma_120":2692.44},{"date":"2025-09-03","open":2275,"high":2360,"low":2190,"close":2215,"volume":157755,"rsi_14":39.16,"sma_20":2465.0,"sma_60":2223.05,"sma_120":2687.44},{"date":"2025-09-04","open":2325,"high":2325,"low":2165,"close":2215,"volume":70203,"rsi_14":37.12,"sma_20":2466.75,"sma_60":2222.8,"sma_120":2684.11},{"date":"2025-09-05","open":2300,"high":2310,"low":2170,"close":2300,"volume":106810,"rsi_14":40.76,"sma_20":2469.0,"sma_60":2224.47,"sma_120":2681.78},{"date":"2025-09-08","open":2345,"high":2345,"low":2215,"close":2260,"volume":128710,"rsi_14":47.41,"sma_20":2471.5,"sma_60":2228.38,"sma_120":2678.4},{"date":"2025-09-09","open":2325,"high":2325,"low":2125,"close":2140,"volume":220919,"rsi_14":44.44,"sma_20":2452.25,"sma_60":2230.92,"sma_120":2671.53},{"date":"2025-09-10","open":2130,"high":2200,"low":2060,"close":2100,"volume":285823,"rsi_14":33.86,"sma_20":2423.25,"sma_60":2231.17,"sma_120":2661.61},{"date":"2025-09-11","open":2080,"high":2195,"low":2070,"close":2170,"volume":73715,"rsi_14":29.41,"sma_20":2404.25,"sma_60":2234.0,"sma_120":2655.53},{"date":"2025-09-12","open":2145,"high":2170,"low":2100,"close":2165,"volume":72453,"rsi_14":21.76,"sma_20":2382.5,"sma_60":2237.02,"sma_120":2649.4},{"date":"2025-09-15","open":2165,"high":2210,"low":2095,"close":2175,"volume":111265,"rsi_14":24.62,"sma_20":2361.75,"sma_60":2240.27,"sma_120":2643.61},{"date":"2025-09-16","open":2170,"high":2202,"low":1961,"close":2000,"volume":896211,"rsi_14":20.6,"sma_20":2345.25,"sma_60":2241.17,"sma_120":2634.69},{"date":"2025-09-17","open":2050,"high":2100,"low":1956,"close":2025,"volume":699143,"rsi_14":25.12,"sma_20":2331.5,"sma_60":2241.93,"sma_120":2628.07},{"date":"2025-09-18","open":1997,"high":2035,"low":1921,"close":2035,"volume":313314,"rsi_14":41.3,"sma_20":2313.0,"sma_60":2244.28,"sma_120":2622.65},{"date":"2025-09-19","open":2175,"high":2200,"low":2100,"close":2180,"volume":132897,"rsi_14":38.98,"sma_20":2289.0,"sma_60":2247.7,"sma_120":2617.53},{"date":"2025-09-22","open":2155,"high":2190,"low":2100,"close":2145,"volume":96202,"rsi_14":39.43,"sma_20":2257.5,"sma_60":2250.12,"sma_120":2612.9},{"date":"2025-09-23","open":2145,"high":2180,"low":2100,"close":2110,"volume":128017,"rsi_14":43.4,"sma_20":2229.0,"sma_60":2253.27,"sma_120":2608.86},{"date":"2025-09-24","open":2180,"high":2180,"low":2040,"close":2040,"volume":90912,"rsi_14":39.88,"sma_20":2196.75,"sma_60":2254.83,"sma_120":2602.65},{"date":"2025-09-25","open":2045,"high":2070,"low":1998,"close":2035,"volume":143554,"rsi_14":33.12,"sma_20":2171.0,"sma_60":2256.07,"sma_120":2595.53},{"date":"2025-09-26","open":2035,"high":2035,"low":1981,"close":2020,"volume":220586,"rsi_14":34.21,"sma_20":2157.0,"sma_60":2252.9,"sma_120":2587.23},{"date":"2025-09-29","open":2020,"high":2055,"low":1997,"close":2000,"volume":221552,"rsi_14":39.39,"sma_20":2138.25,"sma_60":2249.57,"sma_120":2579.44},{"date":"2025-09-30","open":2025,"high":2025,"low":1960,"close":1992,"volume":194262,"rsi_14":41.4,"sma_20":2121.35,"sma_60":2243.77,"sma_120":2572.54},{"date":"2025-10-01","open":1981,"high":2025,"low":1880,"close":1945,"volume":257993,"rsi_14":31.4,"sma_20":2107.85,"sma_60":2237.1,"sma_120":2565.17},{"date":"2025-10-02","open":1947,"high":1995,"low":1909,"close":1960,"volume":185809,"rsi_14":33.33,"sma_20":2095.1,"sma_60":2230.6,"sma_120":2558.42},{"date":"2025-10-10","open":2015,"high":2015,"low":1723,"close":1729,"volume":797344,"rsi_14":23.33,"sma_20":2066.55,"sma_60":2221.17,"sma_120":2548.45},{"date":"2025-10-13","open":1743,"high":1870,"low":1658,"close":1840,"volume":332637,"rsi_14":39.64,"sma_20":2045.55,"sma_60":2213.0,"sma_120":2538.41},{"date":"2025-10-14","open":1837,"high":1886,"low":1788,"close":1820,"volume":206216,"rsi_14":36.64,"sma_20":2029.55,"sma_60":2205.33,"sma_120":2525.24},{"date":"2025-10-15","open":1870,"high":1880,"low":1772,"close":1800,"volume":141948,"rsi_14":24.7,"sma_20":2014.55,"sma_60":2198.5,"sma_120":2511.2},{"date":"2025-10-16","open":1800,"high":1849,"low":1759,"close":1829,"volume":219120,"rsi_14":23.45,"sma_20":1997.5,"sma_60":2192.4,"sma_120":2496.44},{"date":"2025-10-17","open":1829,"high":1848,"low":1710,"close":1740,"volume":272857,"rsi_14":21.68,"sma_20":1976.25,"sma_60":2185.23,"sma_120":2482.28},{"date":"2025-10-20","open":1726,"high":1748,"low":1587,"close":1594,"volume":820204,"rsi_14":18.77,"sma_20":1947.2,"sma_60":2175.47,"sma_120":2465.14},{"date":"2025-10-21","open":1600,"high":1619,"low":1486,"close":1595,"volume":933112,"rsi_14":20.61,"sma_20":1926.95,"sma_60":2165.8,"sma_120":2448.02},{"date":"2025-10-22","open":1616,"high":1632,"low":1520,"close":1600,"volume":302554,"rsi_14":21.27,"sma_20":1905.7,"sma_60":2157.22,"sma_120":2430.6},{"date":"2025-10-23","open":1599,"high":1654,"low":1568,"close":1574,"volume":348266,"rsi_14":20.96,"sma_20":1877.4,"sma_60":2149.37,"sma_120":2411.43},{"date":"2025-10-24","open":1572,"high":1572,"low":1500,"close":1523,"volume":384424,"rsi_14":20.15,"sma_20":1844.55,"sma_60":2140.5,"sma_120":2389.66},{"date":"2025-10-27","open":1523,"high":1549,"low":1467,"close":1545,"volume":294108,"rsi_14":22.51,"sma_20":1814.55,"sma_60":2131.67,"sma_120":2369.95},{"date":"2025-10-28","open":1545,"high":1553,"low":1508,"close":1539,"volume":212340,"rsi_14":23.7,"sma_20":1786.0,"sma_60":2123.23,"sma_120":2351.86},{"date":"2025-10-29","open":1526,"high":1544,"low":1467,"close":1500,"volume":375849,"rsi_14":21.11,"sma_20":1759.0,"sma_60":2113.82,"sma_120":2331.65},{"date":"2025-10-30","open":1500,"high":1519,"low":1395,"close":1433,"volume":392016,"rsi_14":26.58,"sma_20":1728.9,"sma_60":2103.62,"sma_120":2307.09},{"date":"2025-10-31","open":1420,"high":1455,"low":1377,"close":1386,"volume":255803,"rsi_14":10.04,"sma_20":1697.2,"sma_60":2092.63,"sma_120":2281.27},{"date":"2025-11-03","open":1386,"high":1425,"low":1327,"close":1345,"volume":339923,"rsi_14":9.68,"sma_20":1664.45,"sma_60":2082.32,"sma_120":2254.31},{"date":"2025-11-04","open":1340,"high":1344,"low":1296,"close":1321,"volume":159813,"rsi_14":9.61,"sma_20":1630.9,"sma_60":2070.33,"sma_120":2228.32},{"date":"2025-11-05","open":1303,"high":1356,"low":1284,"close":1329,"volume":240708,"rsi_14":6.29,"sma_20":1600.1,"sma_60":2057.65,"sma_120":2203.64},{"date":"2025-11-06","open":1343,"high":1577,"low":1323,"close":1342,"volume":718502,"rsi_14":9.88,"sma_20":1569.2,"sma_60":2043.68,"sma_120":2179.95},{"date":"2025-11-07","open":1342,"high":1342,"low":1267,"close":1286,"volume":251497,"rsi_14":12.07,"sma_20":1547.05,"sma_60":2027.53,"sma_120":2157.83},{"date":"2025-11-10","open":1285,"high":1291,"low":1187,"close":1227,"volume":550497,"rsi_14":10.34,"sma_20":1516.4,"sma_60":2011.15,"sma_120":2133.68},{"date":"2025-11-11","open":1228,"high":1264,"low":1190,"close":1208,"volume":200273,"rsi_14":9.0,"sma_20":1485.8,"sma_60":1989.2,"sma_120":2113.92},{"date":"2025-11-12","open":1208,"high":1240,"low":1196,"close":1226,"volume":96207,"rsi_14":12.98,"sma_20":1457.1,"sma_60":1964.97,"sma_120":2097.05},{"date":"2025-11-13","open":1259,"high":1259,"low":1205,"close":1232,"volume":1229867,"rsi_14":15.76,"sma_20":1427.25,"sma_60":1943.0,"sma_120":2081.73},{"date":"2025-11-14","open":1232,"high":1250,"low":1191,"close":1212,"volume":109023,"rsi_14":10.64,"sma_20":1400.85,"sma_60":1919.87,"sma_120":2067.5},{"date":"2025-11-17","open":1229,"high":1229,"low":1165,"close":1215,"volume":215018,"rsi_14":11.43,"sma_20":1381.9,"sma_60":1896.95,"sma_120":2053.0},{"date":"2025-11-18","open":1205,"high":1210,"low":1148,"close":1159,"volume":216981,"rsi_14":10.98,"sma_20":1360.1,"sma_60":1877.43,"sma_120":2040.53},{"date":"2025-11-19","open":1150,"high":1221,"low":1134,"close":1158,"volume":154333,"rsi_14":12.94,"sma_20":1338.0,"sma_60":1858.4,"sma_120":2029.52},{"date":"2025-11-20","open":1158,"high":1170,"low":1132,"close":1160,"volume":205637,"rsi_14":15.34,"sma_20":1317.3,"sma_60":1835.9,"sma_120":2019.22},{"date":"2025-11-21","open":1159,"high":1174,"low":1130,"close":1159,"volume":154665,"rsi_14":17.48,"sma_20":1299.1,"sma_60":1810.88,"sma_120":2007.01},{"date":"2025-11-24","open":1159,"high":1178,"low":1120,"close":1127,"volume":109598,"rsi_14":17.01,"sma_20":1278.2,"sma_60":1783.42,"sma_120":1996.19},{"date":"2025-11-25","open":1125,"high":1142,"low":1107,"close":1125,"volume":108280,"rsi_14":14.58,"sma_20":1257.5,"sma_60":1757.5,"sma_120":1985.57},{"date":"2025-11-26","open":1124,"high":1236,"low":1124,"close":1212,"volume":425590,"rsi_14":32.04,"sma_20":1243.1,"sma_60":1732.95,"sma_120":1976.12},{"date":"2025-11-27","open":1216,"high":1250,"low":1180,"close":1225,"volume":256745,"rsi_14":40.44,"sma_20":1232.7,"sma_60":1710.87,"sma_120":1966.04},{"date":"2025-11-28","open":1234,"high":1251,"low":1140,"close":1180,"volume":228773,"rsi_14":42.3,"sma_20":1222.4,"sma_60":1692.2,"sma_120":1956.04},{"date":"2025-12-01","open":1180,"high":1187,"low":1125,"close":1147,"volume":358689,"rsi_14":40.44,"sma_20":1212.5,"sma_60":1671.73,"sma_120":1946.06},{"date":"2025-12-02","open":1148,"high":1427,"low":1132,"close":1285,"volume":4958636,"rsi_14":56.72,"sma_20":1210.7,"sma_60":1654.32,"sma_120":1938.02},{"date":"2025-12-03","open":1280,"high":1283,"low":1213,"close":1239,"volume":442644,"rsi_14":50.73,"sma_20":1206.2,"sma_60":1638.05,"sma_120":1930.55},{"date":"2025-12-04","open":1232,"high":1505,"low":1232,"close":1460,"volume":2960354,"rsi_14":68.24,"sma_20":1212.1,"sma_60":1625.47,"sma_120":1924.13},{"date":"2025-12-05","open":1462,"high":1564,"low":1441,"close":1504,"volume":1205504,"rsi_14":70.04,"sma_20":1223.0,"sma_60":1612.2,"sma_120":1918.33},{"date":"2025-12-08","open":1548,"high":1548,"low":1406,"close":1417,"volume":339680,"rsi_14":67.15,"sma_20":1232.5,"sma_60":1598.15,"sma_120":1913.27},{"date":"2025-12-09","open":1417,"high":1471,"low":1360,"close":1438,"volume":220103,"rsi_14":68.13,"sma_20":1244.0,"sma_60":1586.45,"sma_120":1908.68},{"date":"2025-12-10","open":1438,"high":1700,"low":1421,"close":1562,"volume":1525237,"rsi_14":72.48,"sma_20":1260.8,"sma_60":1577.48,"sma_120":1904.33},{"date":"2025-12-11","open":1562,"high":1562,"low":1308,"close":1336,"volume":1005301,"rsi_14":57.91,"sma_20":1266.0,"sma_60":1563.58,"sma_120":1898.79},{"date":"2025-12-12","open":1331,"high":1369,"low":1250,"close":1337,"volume":323376,"rsi_14":59.65,"sma_20":1272.25,"sma_60":1549.78,"sma_120":1893.4},{"date":"2025-12-15","open":1311,"high":1525,"low":1311,"close":1480,"volume":557846,"rsi_14":64.44,"sma_20":1285.5,"sma_60":1538.2,"sma_120":1889.23},{"date":"2025-12-16","open":1480,"high":1494,"low":1414,"close":1468,"volume":261533,"rsi_14":61.09,"sma_20":1300.95,"sma_60":1529.33,"sma_120":1885.25},{"date":"2025-12-17","open":1468,"high":1519,"low":1420,"close":1443,"volume":252472,"rsi_14":59.35,"sma_20":1315.2,"sma_60":1519.63,"sma_120":1880.78},{"date":"2025-12-18","open":1425,"high":1457,"low":1363,"close":1396,"volume":155721,"rsi_14":59.25,"sma_20":1327.0,"sma_60":1507.23,"sma_120":1875.76},{"date":"2025-12-19","open":1420,"high":1420,"low":1350,"close":1368,"volume":77539,"rsi_14":59.5,"sma_20":1337.45,"sma_60":1493.7,"sma_120":1870.7},{"date":"2025-12-22","open":1368,"high":1368,"low":1288,"close":1320,"volume":218571,"rsi_14":51.63,"sma_20":1347.1,"sma_60":1479.95,"sma_120":1865.03},{"date":"2025-12-23","open":1320,"high":1344,"low":1260,"close":1260,"volume":213381,"rsi_14":50.97,"sma_20":1353.85,"sma_60":1465.78,"sma_120":1859.53},{"date":"2025-12-24","open":1277,"high":1331,"low":1246,"close":1288,"volume":200107,"rsi_14":40.38,"sma_20":1357.65,"sma_60":1453.25,"sma_120":1854.04},{"date":"2025-12-26","open":1325,"high":1325,"low":1232,"close":1238,"volume":153777,"rsi_14":35.22,"sma_20":1358.3,"sma_60":1439.97,"sma_120":1848.02},{"date":"2025-12-29","open":1238,"high":1295,"low":1201,"close":1295,"volume":106054,"rsi_14":42.99,"sma_20":1364.05,"sma_60":1427.88,"sma_120":1840.39},{"date":"2025-12-30","open":1284,"high":1318,"low":1250,"close":1309,"volume":69984,"rsi_14":42.53,"sma_20":1372.15,"sma_60":1416.37,"sma_120":1832.97},{"date":"2026-01-02","open":1309,"high":1330,"low":1287,"close":1307,"volume":75168,"rsi_14":32.79,"sma_20":1373.25,"sma_60":1404.95,"sma_120":1824.36},{"date":"2026-01-05","open":1304,"high":1367,"low":1265,"close":1350,"volume":206079,"rsi_14":51.25,"sma_20":1378.8,"sma_60":1395.03,"sma_120":1816.07},{"date":"2026-01-06","open":1329,"high":1330,"low":1242,"close":1264,"volume":316452,"rsi_14":44.32,"sma_20":1369.0,"sma_60":1383.43,"sma_120":1807.02},{"date":"2026-01-07","open":1252,"high":1353,"low":1230,"close":1303,"volume":236335,"rsi_14":33.58,"sma_20":1358.95,"sma_60":1376.33,"sma_120":1798.75},{"date":"2026-01-08","open":1303,"high":1360,"low":1257,"close":1340,"volume":131901,"rsi_14":38.65,"sma_20":1355.1,"sma_60":1368.0,"sma_120":1790.5},{"date":"2026-01-09","open":1365,"high":1406,"low":1320,"close":1369,"volume":143607,"rsi_14":43.49,"sma_20":1351.65,"sma_60":1360.48,"sma_120":1782.91},{"date":"2026-01-12","open":1358,"high":1394,"low":1318,"close":1380,"volume":150105,"rsi_14":48.5,"sma_20":1342.55,"sma_60":1353.48,"sma_120":1775.99},{"date":"2026-01-13","open":1380,"high":1550,"low":1380,"close":1402,"volume":595319,"rsi_14":53.23,"sma_20":1345.85,"sma_60":1346.37,"sma_120":1769.38},{"date":"2026-01-14","open":1380,"high":1384,"low":1282,"close":1382,"volume":276522,"rsi_14":56.22,"sma_20":1348.1,"sma_60":1340.4,"sma_120":1762.82},{"date":"2026-01-15","open":1370,"high":1407,"low":1326,"close":1370,"volume":107711,"rsi_14":62.22,"sma_20":1342.6,"sma_60":1336.67,"sma_120":1756.07},{"date":"2026-01-16","open":1371,"high":1450,"low":1326,"close":1355,"volume":352387,"rsi_14":57.67,"sma_20":1336.95,"sma_60":1332.67,"sma_120":1749.23},{"date":"2026-01-19","open":1344,"high":1348,"low":1239,"close":1303,"volume":594508,"rsi_14":51.05,"sma_20":1327.9,"sma_60":1324.07,"sma_120":1742.47},{"date":"2026-01-20","open":1303,"high":1397,"low":1293,"close":1384,"volume":145116,"rsi_14":58.35,"sma_20":1328.7,"sma_60":1321.75,"sma_120":1736.96},{"date":"2026-01-21","open":1384,"high":1388,"low":1348,"close":1376,"volume":79643,"rsi_14":57.58,"sma_20":1331.5,"sma_60":1318.93,"sma_120":1731.3},{"date":"2026-01-22","open":1368,"high":1777,"low":1365,"close":1540,"volume":2534048,"rsi_14":66.49,"sma_20":1345.5,"sma_60":1318.95,"sma_120":1726.84},{"date":"2026-01-23","open":1473,"high":1487,"low":1210,"close":1210,"volume":1263099,"rsi_14":46.71,"sma_20":1341.6,"sma_60":1314.12,"sma_120":1719.88},{"date":"2026-01-26","open":1200,"high":1223,"low":1151,"close":1195,"volume":369681,"rsi_14":43.22,"sma_20":1339.45,"sma_60":1310.15,"sma_120":1712.63},{"date":"2026-01-27","open":1198,"high":1198,"low":1108,"close":1130,"volume":388366,"rsi_14":37.26,"sma_20":1331.2,"sma_60":1305.88,"sma_120":1705.01},{"date":"2026-01-28","open":1131,"high":1158,"low":1079,"close":1094,"volume":559108,"rsi_14":33.45,"sma_20":1320.45,"sma_60":1301.7,"sma_120":1697.08},{"date":"2026-01-29","open":1093,"high":1100,"low":990,"close":1045,"volume":618530,"rsi_14":30.72,"sma_20":1307.35,"sma_60":1297.1,"sma_120":1689.42},{"date":"2026-01-30","open":1047,"high":1063,"low":1000,"close":1028,"volume":259316,"rsi_14":28.36,"sma_20":1291.25,"sma_60":1292.08,"sma_120":1680.99},{"date":"2026-02-02","open":1019,"high":1019,"low":975,"close":984,"volume":271250,"rsi_14":27.59,"sma_20":1277.25,"sma_60":1286.12,"sma_120":1671.78},{"date":"2026-02-03","open":989,"high":1014,"low":925,"close":932,"volume":380376,"rsi_14":26.4,"sma_20":1258.7,"sma_60":1280.22,"sma_120":1661.38},{"date":"2026-02-04","open":930,"high":957,"low":885,"close":895,"volume":434936,"rsi_14":25.79,"sma_20":1236.45,"sma_60":1272.55,"sma_120":1650.04},{"date":"2026-02-05","open":895,"high":895,"low":831,"close":837,"volume":523353,"rsi_14":24.31,"sma_20":1209.85,"sma_60":1266.05,"sma_120":1638.6},{"date":"2026-02-06","open":830,"high":836,"low":770,"close":798,"volume":432525,"rsi_14":24.62,"sma_20":1180.75,"sma_60":1259.22,"sma_120":1624.21},{"date":"2026-02-09","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":17.94,"sma_20":1150.55,"sma_60":1252.08,"sma_120":1608.53},{"date":"2026-02-10","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":18.1,"sma_20":1121.35,"sma_60":1244.85,"sma_120":1593.92},{"date":"2026-02-11","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":1092.75,"sma_60":1237.95,"sma_120":1578.91},{"date":"2026-02-12","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":1064.9,"sma_60":1231.0,"sma_120":1563.97},{"date":"2026-02-13","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":1037.05,"sma_60":1224.98,"sma_120":1551.21},{"date":"2026-02-19","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":1011.8,"sma_60":1218.98,"sma_120":1538.69},{"date":"2026-02-20","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":982.5,"sma_60":1212.95,"sma_120":1524.42},{"date":"2026-02-23","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":953.6,"sma_60":1206.93,"sma_120":1508.91},{"date":"2026-02-24","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":916.5,"sma_60":1201.45,"sma_120":1492.43},{"date":"2026-02-25","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":895.9,"sma_60":1196.0,"sma_120":1476.75},{"date":"2026-02-26","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":874.25,"sma_60":1177.88,"sma_120":1238.27},{"date":"2026-02-27","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":859.45,"sma_60":1181.98,"sma_120":1446.42},{"date":"2026-03-03","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":0.0,"sma_20":844.65,"sma_60":1175.62,"sma_120":1433.91},{"date":"2026-03-04","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":832.3,"sma_60":1169.8,"sma_120":1420.77},{"date":"2026-03-05","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":820.8,"sma_60":1161.68,"sma_120":1408.0},{"date":"2026-03-06","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":811.5,"sma_60":1154.33,"sma_120":1396.19},{"date":"2026-03-09","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":804.8,"sma_60":1143.3,"sma_120":1384.38},{"date":"2026-03-10","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":799.95,"sma_60":1131.53,"sma_120":1371.87},{"date":"2026-03-11","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1121.22,"sma_120":1359.68},{"date":"2026-03-12","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1110.55,"sma_120":1348.5},{"date":"2026-03-13","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1097.82,"sma_120":1337.65},{"date":"2026-03-16","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1088.85,"sma_120":1326.22},{"date":"2026-03-17","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1079.87,"sma_120":1314.83},{"date":"2026-03-18","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1068.5,"sma_120":1303.35},{"date":"2026-03-19","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1057.33,"sma_120":1293.33},{"date":"2026-03-20","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1046.58,"sma_120":1283.11},{"date":"2026-03-23","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1036.62,"sma_120":1271.92},{"date":"2026-03-24","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1027.12,"sma_120":1260.41},{"date":"2026-03-25","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1018.42,"sma_120":1249.18},{"date":"2026-03-26","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1010.72,"sma_120":1238.25},{"date":"2026-03-27","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":1002.55,"sma_120":1227.9},{"date":"2026-03-30","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":995.22,"sma_120":1217.59},{"date":"2026-03-31","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":986.93,"sma_120":1207.41},{"date":"2026-04-01","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":978.42,"sma_120":1197.39},{"date":"2026-04-02","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":969.93,"sma_120":1187.44},{"date":"2026-04-03","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":960.73,"sma_120":1177.88},{"date":"2026-04-06","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":952.97,"sma_120":1168.2},{"date":"2026-04-07","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":944.55,"sma_120":1160.44},{"date":"2026-04-08","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":935.52,"sma_120":1151.76},{"date":"2026-04-09","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":926.0,"sma_120":1143.24},{"date":"2026-04-10","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":916.3,"sma_120":1134.89},{"date":"2026-04-13","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":906.23,"sma_120":1126.3},{"date":"2026-04-14","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":896.5,"sma_120":1118.45},{"date":"2026-04-15","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":886.97,"sma_120":1111.82},{"date":"2026-04-16","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":877.68,"sma_120":1105.17},{"date":"2026-04-17","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":869.27,"sma_120":1098.49},{"date":"2026-04-20","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":859.5,"sma_120":1092.03},{"date":"2026-04-21","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":849.87,"sma_120":1085.98},{"date":"2026-04-22","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":837.5,"sma_120":1079.76},{"date":"2026-04-23","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":830.63,"sma_120":1073.58},{"date":"2026-04-24","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":824.02,"sma_120":1067.73},{"date":"2026-04-27","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":818.48,"sma_120":1062.44},{"date":"2026-04-28","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":813.55,"sma_120":1057.54},{"date":"2026-04-29","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":809.43,"sma_120":1052.98},{"date":"2026-04-30","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":837.43},{"date":"2026-05-04","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":802.5,"sma_120":1044.2},{"date":"2026-05-06","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":800.27,"sma_120":1039.67},{"date":"2026-05-07","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.65,"sma_120":1035.6},{"date":"2026-05-08","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1032.03},{"date":"2026-05-11","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1028.61},{"date":"2026-05-12","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1025.04},{"date":"2026-05-13","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1021.42},{"date":"2026-05-14","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1017.98},{"date":"2026-05-15","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1014.5},{"date":"2026-05-18","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1011.49},{"date":"2026-05-19","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1008.49},{"date":"2026-05-20","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1005.48},{"date":"2026-05-21","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":1002.47},{"date":"2026-05-22","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":999.73},{"date":"2026-05-26","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":997.0},{"date":"2026-05-27","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":993.55},{"date":"2026-05-28","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":989.99},{"date":"2026-05-29","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":986.81},{"date":"2026-06-01","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":983.9},{"date":"2026-06-02","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":979.84},{"date":"2026-06-04","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":976.17},{"date":"2026-06-05","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":970.65},{"date":"2026-06-08","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":964.77},{"date":"2026-06-09","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":959.61},{"date":"2026-06-10","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":954.27},{"date":"2026-06-11","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":947.91},{"date":"2026-06-12","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":943.42},{"date":"2026-06-15","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":938.93},{"date":"2026-06-16","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":933.25},{"date":"2026-06-17","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":927.67},{"date":"2026-06-18","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":922.29},{"date":"2026-06-19","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":917.31},{"date":"2026-06-22","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":912.56},{"date":"2026-06-23","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":908.21},{"date":"2026-06-24","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":904.36},{"date":"2026-06-25","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":900.27},{"date":"2026-06-26","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":896.61},{"date":"2026-06-29","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":892.47},{"date":"2026-06-30","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":888.21},{"date":"2026-07-01","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":883.97},{"date":"2026-07-02","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":879.37},{"date":"2026-07-03","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":875.48},{"date":"2026-07-06","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":871.27},{"date":"2026-07-07","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":866.76},{"date":"2026-07-08","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":862.0},{"date":"2026-07-09","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":857.15},{"date":"2026-07-10","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":852.12},{"date":"2026-07-13","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":847.25},{"date":"2026-07-14","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":842.48},{"date":"2026-07-15","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":837.84},{"date":"2026-07-16","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":833.63},{"date":"2026-07-20","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":828.75},{"date":"2026-07-21","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":823.93},{"date":"2026-07-22","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":817.75},{"date":"2026-07-23","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":814.32},{"date":"2026-07-24","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":811.01},{"date":"2026-07-27","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":808.24},{"date":"2026-07-28","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":805.77},{"date":"2026-07-29","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":803.72},{"date":"2026-07-30","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":801.8},{"date":"2026-07-31","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":800.25},{"date":"2026-08-03","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":799.13},{"date":"2026-08-04","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.33},{"date":"2026-08-05","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-06","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-07","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-10","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-11","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-12","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-13","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-14","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-18","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-19","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-20","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-21","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-24","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-25","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-26","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-27","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-28","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-08-31","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-01","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-02","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-03","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-04","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-07","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-08","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-09","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-10","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-11","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-14","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-15","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-16","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-17","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-18","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-21","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-22","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-23","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-28","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-29","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-09-30","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-01","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-02","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-06","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-07","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-08","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-12","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-13","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-14","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-15","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-16","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-19","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-20","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-21","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-22","open":798,"high":798,"low":798,"close":798,"volume":0,"rsi_14":100.0,"sma_20":798.0,"sma_60":798.0,"sma_120":798.0},{"date":"2026-10-23","open":798,"high":798,"low":798,"close":798,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":80.87,"pbr":4.94,"ttm_eps":null,"close":6130.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.59,"ttm_eps":null,"close":4190.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.7,"pbr":1.51,"ttm_eps":null,"close":2945.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.47,"ttm_eps":null,"close":2595.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.24,"ttm_eps":null,"close":1921.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.36,"ttm_eps":null,"close":1992.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.97,"ttm_eps":null,"close":1309.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.64,"ttm_eps":null,"close":798.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.66,"ttm_eps":null,"close":798.0}],"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":"인크레더블버즈","phase":"above-fold","symbol_resolved":true}