{"status":"ok","report":{"price_analysis":{"current":3405.0,"change_1d":-1.6,"change_7d":-2.1,"change_30d":1.0,"high_30d":4380.0,"low_30d":3320.0,"position_in_range":8.0,"support":3426.0,"resistance":4274.0},"summary":"국일제지(078130)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3962.62억. 현재가 3,515원, 전일 대비 +1.6%, 30일 +1.0%. ROE -0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4635.00, 기관 순매수 5.47만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 3962.62억. 매출 627.17억, 영업이익 -12.79억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.21,"roe":-0.17,"eps":-1.85,"revenue":62716732383.0,"operating_income":-1279255250.0,"net_income":-4504311851.0,"market_cap":383861258520,"profit_margin":-7.18,"roa":-0.16,"operating_margin":-2.04,"gross_margin":8.57,"debt_ratio":0.09826332215981715,"total_assets":131380491564.0,"total_equity":119625675294.0,"total_debt":11754816270.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.8로 중립 구간입니다. MACD(5.17)가 시그널선(21.99)을 하회합니다(데드크로스). 현재가가 SMA20(3586)과 SMA60(3588) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3317~3855 (현재 위치 37%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":49.76303317535545,"macd":5.173304291012755,"macd_signal":21.994794506021638,"sma_20":3586.25,"sma_60":3588.3333333333335,"bb_upper":3855.4316301310328,"bb_lower":3317.0683698689672,"atr_14":205.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4635.00, 기관 순매수 5.47만. 30일 누적: 외국인 16.39만, 기관 40.81만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4635.0,"institutional_flow":54718.0,"data":[{"date":"2026-10-22","foreign_net":-2178.0,"institution_net":13030.0,"retail_net":-10852.0},{"date":"2026-10-21","foreign_net":3844.0,"institution_net":15865.0,"retail_net":-19709.0},{"date":"2026-10-20","foreign_net":-3561.0,"institution_net":15472.0,"retail_net":-11911.0},{"date":"2026-10-19","foreign_net":18495.0,"institution_net":-4359.0,"retail_net":-14136.0},{"date":"2026-10-16","foreign_net":-11965.0,"institution_net":14710.0,"retail_net":-2745.0},{"date":"2026-10-15","foreign_net":41585.0,"institution_net":33496.0,"retail_net":-75081.0},{"date":"2026-10-14","foreign_net":-5799.0,"institution_net":7132.0,"retail_net":-1333.0},{"date":"2026-10-13","foreign_net":-1594.0,"institution_net":18290.0,"retail_net":-16696.0},{"date":"2026-10-12","foreign_net":5706.0,"institution_net":11953.0,"retail_net":-17659.0},{"date":"2026-10-08","foreign_net":-10525.0,"institution_net":18255.0,"retail_net":-7730.0},{"date":"2026-10-07","foreign_net":3994.0,"institution_net":16098.0,"retail_net":-20092.0},{"date":"2026-10-06","foreign_net":44924.0,"institution_net":1181.0,"retail_net":-46105.0},{"date":"2026-10-02","foreign_net":13799.0,"institution_net":46200.0,"retail_net":-59999.0},{"date":"2026-10-01","foreign_net":25796.0,"institution_net":9521.0,"retail_net":-35317.0},{"date":"2026-09-30","foreign_net":8302.0,"institution_net":9740.0,"retail_net":-18042.0},{"date":"2026-09-29","foreign_net":15999.0,"institution_net":31998.0,"retail_net":-47997.0},{"date":"2026-09-28","foreign_net":-2361.0,"institution_net":30844.0,"retail_net":-28483.0},{"date":"2026-09-23","foreign_net":12214.0,"institution_net":26659.0,"retail_net":-38873.0},{"date":"2026-09-22","foreign_net":13722.0,"institution_net":13290.0,"retail_net":-27012.0},{"date":"2026-09-21","foreign_net":-29694.0,"institution_net":21415.0,"retail_net":8279.0},{"date":"2026-09-18","foreign_net":-11171.0,"institution_net":14280.0,"retail_net":-3109.0},{"date":"2026-09-17","foreign_net":43262.0,"institution_net":-14100.0,"retail_net":-29162.0},{"date":"2026-09-16","foreign_net":3497.0,"institution_net":16001.0,"retail_net":-19498.0},{"date":"2026-09-15","foreign_net":-5276.0,"institution_net":1070.0,"retail_net":4206.0},{"date":"2026-09-14","foreign_net":5100.0,"institution_net":2000.0,"retail_net":-7100.0},{"date":"2026-09-11","foreign_net":3065.0,"institution_net":5200.0,"retail_net":-8265.0},{"date":"2026-09-10","foreign_net":-2847.0,"institution_net":-4000.0,"retail_net":6847.0},{"date":"2026-09-09","foreign_net":-1017.0,"institution_net":17581.0,"retail_net":-16564.0},{"date":"2026-09-08","foreign_net":-3296.0,"institution_net":7855.0,"retail_net":-4559.0},{"date":"2026-09-07","foreign_net":-8134.0,"institution_net":11378.0,"retail_net":-3244.0}],"periods":{"d1":{"foreign_net":-2178.0,"institution_net":13030.0,"retail_net":-10852.0},"d3":{"foreign_net":-1895.0,"institution_net":44367.0,"retail_net":-42472.0},"d7":{"foreign_net":40421.0,"institution_net":95346.0,"retail_net":-135767.0},"d14":{"foreign_net":122521.0,"institution_net":216844.0,"retail_net":-339365.0},"d30":{"foreign_net":163886.0,"institution_net":408055.0,"retail_net":-571941.0}}},"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 -2, PBR 3.31x) — 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 -2원"}]},"growth":{"grade":"C","percentile":61,"summary":"매출 -8.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-8.8,"unit":"%","percentile":39,"direction":"higher_better"},{"name":"영업이익 성장률","value":60.3,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.2%","metrics":[{"name":"ROE","value":-0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.8,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.0,"unit":"%","percentile":52,"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":58,"summary":"유동비율 10.4x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":10.41,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-46.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 3.31x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -8.8%"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"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":8.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.21,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.8,"pbr_5y_low":0.42,"pbr_5y_avg":1.56,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.92,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.85},{"quarter":"2024-Q3","per":null,"pbr":0.87},{"quarter":"2024-Q4","per":null,"pbr":0.93},{"quarter":"2025-Q1","per":null,"pbr":0.93},{"quarter":"2025-Q2","per":null,"pbr":0.92},{"quarter":"2025-Q3","per":null,"pbr":0.51},{"quarter":"2025-Q4","per":null,"pbr":0.42},{"quarter":"2026-Q1","per":null,"pbr":3.78},{"quarter":"2026-Q2","per":null,"pbr":4.8},{"quarter":"현재","per":null,"pbr":3.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"PAPER & PAPER PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.3배"},{"label":"ROE","value":"-0.2%"}],"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":"2026-10-23T21:12:20.753253+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0017394811647967088,"dividend_yield":null,"eps":-1.85,"revenue":15252420662.0,"operating_income":-199968616.0,"net_income":-208086609.0,"market_cap":null,"profit_margin":-0.013642857983744745,"operating_margin":-0.01311061505785789,"roa":-0.001583847088124448,"gross_margin":0.08570558470478147,"total_equity":119625675294.0,"total_assets":131380491564.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.11,"roe":-0.002996777072082018,"dividend_yield":null,"eps":-3.18,"revenue":16724675118.0,"operating_income":-503754221.0,"net_income":-358542940.0,"market_cap":491500000000.0,"profit_margin":-0.021437961423484794,"operating_margin":-0.030120418928666213,"roa":-0.0026927140602135183,"gross_margin":0.07452690842756735,"total_equity":119642846757.0,"total_assets":133152994333.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.029042041898643633,"dividend_yield":null,"eps":-30.88,"revenue":14969685137.0,"operating_income":-601132267.0,"net_income":-3481405389.0,"market_cap":null,"profit_margin":-0.23256370171708843,"operating_margin":-0.040156640670698164,"roa":-0.026009903095840968,"gross_margin":0.07520400133316445,"total_equity":119874676896.0,"total_assets":133849225665.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0036832880563409634,"dividend_yield":null,"eps":-4.05,"revenue":15769951466.0,"operating_income":25599854.0,"net_income":-456276913.0,"market_cap":null,"profit_margin":-0.028933311176241257,"operating_margin":0.0016233311849559752,"roa":-0.0033135356264322965,"gross_margin":0.10092333171927595,"total_equity":123877607730.0,"total_assets":137700922652.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01442174874372698,"dividend_yield":null,"eps":16.01,"revenue":18365371134.0,"operating_income":-55468432.0,"net_income":1805435508.0,"market_cap":null,"profit_margin":0.09830650820105556,"operating_margin":-0.003020272860008297,"roa":0.013124655383884546,"gross_margin":0.0770699448801022,"total_equity":125188390124.0,"total_assets":137560602941.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.002235729398887775,"dividend_yield":null,"eps":2.44,"revenue":18679813549.0,"operating_income":135916326.0,"net_income":275520027.0,"market_cap":null,"profit_margin":0.014749613334055446,"operating_margin":0.00727610720757307,"roa":0.001997610721664347,"gross_margin":0.07547140496353998,"total_equity":123234961770.0,"total_assets":137924783849.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06883335160675719,"dividend_yield":null,"eps":-75.08,"revenue":-1620272857.0,"operating_income":4361930275.0,"net_income":-8465062174.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.05943856238390501,"gross_margin":null,"total_equity":122979078839.0,"total_assets":142417007318.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01378984659653939,"dividend_yield":null,"eps":-16.22,"revenue":20148826388.0,"operating_income":-2115167046.0,"net_income":-1828375527.0,"market_cap":null,"profit_margin":-0.0907435247984926,"operating_margin":-0.10497718354751055,"roa":-0.01214324532042673,"gross_margin":-0.01320666022307284,"total_equity":132588532744.0,"total_assets":150567288954.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0015466376173631946,"dividend_yield":null,"eps":-1.85,"revenue":20507913045.0,"operating_income":-874831515.0,"net_income":-208982415.0,"market_cap":null,"profit_margin":-0.010190330656339099,"operating_margin":-0.04265824187377717,"roa":-0.0013656026428175956,"gross_margin":0.04197521830286267,"total_equity":135120478549.0,"total_assets":153033106738.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.018543968335409045,"dividend_yield":null,"eps":-22.26,"revenue":17328694315.0,"operating_income":-2660854171.0,"net_income":-2509517104.0,"market_cap":null,"profit_margin":-0.14481859154429894,"operating_margin":-0.15355191352742148,"roa":-0.01648639313832795,"gross_margin":-0.0577630053254246,"total_equity":135327943761.0,"total_assets":152217473097.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04769170260037857,"dividend_yield":null,"eps":-58.27,"revenue":18305470008.0,"operating_income":-3128707921.0,"net_income":-6569137146.0,"market_cap":null,"profit_margin":-0.35886197639990147,"operating_margin":-0.1709165577083062,"roa":-0.029219869064209775,"gross_margin":-0.027698552988719306,"total_equity":137741720002.0,"total_assets":224817473739.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04888889735848901,"dividend_yield":null,"eps":-20.49,"revenue":17253074805.0,"operating_income":-803465742.0,"net_income":-2310168789.0,"market_cap":null,"profit_margin":-0.1338989609162597,"operating_margin":-0.046569423194476205,"roa":-0.016952732071047187,"gross_margin":0.031559881073615965,"total_equity":47253444316.0,"total_assets":136271179142.0}],"current_price":3405.0,"change_pct":-1.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":584.0},{"date":"2016-10-25","close":578.0},{"date":"2016-10-26","close":564.0},{"date":"2016-10-27","close":568.0},{"date":"2016-10-28","close":598.0},{"date":"2016-10-31","close":589.0},{"date":"2016-11-01","close":587.0},{"date":"2016-11-02","close":553.0},{"date":"2016-11-03","close":562.0},{"date":"2016-11-04","close":595.0},{"date":"2016-11-07","close":605.0},{"date":"2016-11-08","close":606.0},{"date":"2016-11-09","close":565.0},{"date":"2016-11-10","close":598.0},{"date":"2016-11-11","close":602.0},{"date":"2016-11-14","close":596.0},{"date":"2016-11-15","close":588.0},{"date":"2016-11-16","close":614.0},{"date":"2016-11-17","close":606.0},{"date":"2016-11-18","close":600.0},{"date":"2016-11-21","close":571.0},{"date":"2016-11-22","close":576.0},{"date":"2016-11-23","close":563.0},{"date":"2016-11-24","close":550.0},{"date":"2016-11-25","close":560.0},{"date":"2016-11-28","close":536.0},{"date":"2016-11-29","close":548.0},{"date":"2016-11-30","close":602.0},{"date":"2016-12-01","close":602.0},{"date":"2016-12-02","close":602.0},{"date":"2016-12-05","close":602.0},{"date":"2016-12-06","close":602.0},{"date":"2016-12-07","close":602.0},{"date":"2016-12-08","close":602.0},{"date":"2016-12-09","close":602.0},{"date":"2016-12-12","close":602.0},{"date":"2016-12-13","close":602.0},{"date":"2016-12-14","close":602.0},{"date":"2016-12-15","close":602.0},{"date":"2016-12-16","close":620.0},{"date":"2016-12-19","close":615.0},{"date":"2016-12-20","close":630.0},{"date":"2016-12-21","close":619.0},{"date":"2016-12-22","close":627.0},{"date":"2016-12-23","close":624.0},{"date":"2016-12-26","close":595.0},{"date":"2016-12-27","close":570.0},{"date":"2016-12-28","close":570.0},{"date":"2016-12-29","close":564.0},{"date":"2017-01-02","close":564.0},{"date":"2017-01-03","close":563.0},{"date":"2017-01-04","close":570.0},{"date":"2017-01-05","close":568.0},{"date":"2017-01-06","close":571.0},{"date":"2017-01-09","close":572.0},{"date":"2017-01-10","close":566.0},{"date":"2017-01-11","close":560.0},{"date":"2017-01-12","close":559.0},{"date":"2017-01-13","close":562.0},{"date":"2017-01-16","close":583.0},{"date":"2017-01-17","close":569.0},{"date":"2017-01-18","close":570.0},{"date":"2017-01-19","close":568.0},{"date":"2017-01-20","close":557.0},{"date":"2017-01-23","close":543.0},{"date":"2017-01-24","close":532.0},{"date":"2017-01-25","close":516.0},{"date":"2017-01-26","close":512.0},{"date":"2017-01-31","close":525.0},{"date":"2017-02-01","close":555.0},{"date":"2017-02-02","close":551.0},{"date":"2017-02-03","close":536.0},{"date":"2017-02-06","close":528.0},{"date":"2017-02-07","close":515.0},{"date":"2017-02-08","close":512.0},{"date":"2017-02-09","close":500.0},{"date":"2017-02-10","close":490.0},{"date":"2017-02-13","close":494.0},{"date":"2017-02-14","close":490.0},{"date":"2017-02-15","close":515.0},{"date":"2017-02-16","close":669.0},{"date":"2017-02-17","close":780.0},{"date":"2017-02-20","close":780.0},{"date":"2017-02-21","close":842.0},{"date":"2017-02-22","close":845.0},{"date":"2017-02-23","close":766.0},{"date":"2017-02-24","close":718.0},{"date":"2017-02-27","close":721.0},{"date":"2017-02-28","close":685.0},{"date":"2017-03-02","close":683.0},{"date":"2017-03-03","close":679.0},{"date":"2017-03-06","close":669.0},{"date":"2017-03-07","close":670.0},{"date":"2017-03-08","close":703.0},{"date":"2017-03-09","close":671.0},{"date":"2017-03-10","close":690.0},{"date":"2017-03-13","close":736.0},{"date":"2017-03-14","close":687.0},{"date":"2017-03-15","close":642.0},{"date":"2017-03-16","close":646.0},{"date":"2017-03-17","close":645.0},{"date":"2017-03-20","close":622.0},{"date":"2017-03-21","close":636.0},{"date":"2017-03-22","close":610.0},{"date":"2017-03-23","close":608.0},{"date":"2017-03-24","close":616.0},{"date":"2017-03-27","close":580.0},{"date":"2017-03-28","close":608.0},{"date":"2017-03-29","close":608.0},{"date":"2017-03-30","close":590.0},{"date":"2017-03-31","close":575.0},{"date":"2017-04-03","close":494.0},{"date":"2017-04-04","close":473.0},{"date":"2017-04-05","close":470.0},{"date":"2017-04-06","close":480.0},{"date":"2017-04-07","close":477.0},{"date":"2017-04-10","close":449.0},{"date":"2017-04-11","close":469.0},{"date":"2017-04-12","close":472.0},{"date":"2017-04-13","close":483.0},{"date":"2017-04-14","close":458.0},{"date":"2017-04-17","close":465.0},{"date":"2017-04-18","close":465.0},{"date":"2017-04-19","close":467.0},{"date":"2017-04-20","close":461.0},{"date":"2017-04-21","close":457.0},{"date":"2017-04-24","close":448.0},{"date":"2017-04-25","close":447.0},{"date":"2017-04-26","close":448.0},{"date":"2017-04-27","close":440.0},{"date":"2017-04-28","close":426.0},{"date":"2017-05-02","close":407.0},{"date":"2017-05-04","close":430.0},{"date":"2017-05-08","close":418.0},{"date":"2017-05-10","close":421.0},{"date":"2017-05-11","close":421.0},{"date":"2017-05-12","close":420.0},{"date":"2017-05-15","close":418.0},{"date":"2017-05-16","close":409.0},{"date":"2017-05-17","close":418.0},{"date":"2017-05-18","close":425.0},{"date":"2017-05-19","close":445.0},{"date":"2017-05-22","close":434.0},{"date":"2017-05-23","close":429.0},{"date":"2017-05-24","close":421.0},{"date":"2017-05-25","close":415.0},{"date":"2017-05-26","close":416.0},{"date":"2017-05-29","close":405.0},{"date":"2017-05-30","close":405.0},{"date":"2017-05-31","close":420.0},{"date":"2017-06-01","close":419.0},{"date":"2017-06-02","close":415.0},{"date":"2017-06-05","close":413.0},{"date":"2017-06-07","close":414.0},{"date":"2017-06-08","close":407.0},{"date":"2017-06-09","close":408.0},{"date":"2017-06-12","close":409.0},{"date":"2017-06-13","close":418.0},{"date":"2017-06-14","close":416.0},{"date":"2017-06-15","close":411.0},{"date":"2017-06-16","close":414.0},{"date":"2017-06-19","close":417.0},{"date":"2017-06-20","close":409.0},{"date":"2017-06-21","close":409.0},{"date":"2017-06-22","close":411.0},{"date":"2017-06-23","close":408.0},{"date":"2017-06-26","close":400.0},{"date":"2017-06-27","close":398.0},{"date":"2017-06-28","close":395.0},{"date":"2017-06-29","close":395.0},{"date":"2017-06-30","close":404.0},{"date":"2017-07-03","close":398.0},{"date":"2017-07-04","close":396.0},{"date":"2017-07-05","close":398.0},{"date":"2017-07-06","close":399.0},{"date":"2017-07-07","close":396.0},{"date":"2017-07-10","close":396.0},{"date":"2017-07-11","close":391.0},{"date":"2017-07-12","close":385.0},{"date":"2017-07-13","close":376.0},{"date":"2017-07-14","close":388.0},{"date":"2017-07-17","close":400.0},{"date":"2017-07-18","close":404.0},{"date":"2017-07-19","close":401.0},{"date":"2017-07-20","close":400.0},{"date":"2017-07-21","close":398.0},{"date":"2017-07-24","close":396.0},{"date":"2017-07-25","close":389.0},{"date":"2017-07-26","close":386.0},{"date":"2017-07-27","close":383.0},{"date":"2017-07-28","close":384.0},{"date":"2017-07-31","close":385.0},{"date":"2017-08-01","close":384.0},{"date":"2017-08-02","close":385.0},{"date":"2017-08-03","close":381.0},{"date":"2017-08-04","close":384.0},{"date":"2017-08-07","close":379.0},{"date":"2017-08-08","close":381.0},{"date":"2017-08-09","close":377.0},{"date":"2017-08-10","close":374.0},{"date":"2017-08-11","close":368.0},{"date":"2017-08-14","close":365.0},{"date":"2017-08-16","close":365.0},{"date":"2017-08-17","close":366.0},{"date":"2017-08-18","close":367.0},{"date":"2017-08-21","close":366.0},{"date":"2017-08-22","close":367.0},{"date":"2017-08-23","close":365.0},{"date":"2017-08-24","close":369.0},{"date":"2017-08-25","close":371.0},{"date":"2017-08-28","close":369.0},{"date":"2017-08-29","close":363.0},{"date":"2017-08-30","close":361.0},{"date":"2017-08-31","close":385.0},{"date":"2017-09-01","close":386.0},{"date":"2017-09-04","close":392.0},{"date":"2017-09-05","close":400.0},{"date":"2017-09-06","close":400.0},{"date":"2017-09-07","close":406.0},{"date":"2017-09-08","close":395.0},{"date":"2017-09-11","close":399.0},{"date":"2017-09-12","close":398.0},{"date":"2017-09-13","close":431.0},{"date":"2017-09-14","close":440.0},{"date":"2017-09-15","close":425.0},{"date":"2017-09-18","close":429.0},{"date":"2017-09-19","close":412.0},{"date":"2017-09-20","close":401.0},{"date":"2017-09-21","close":395.0},{"date":"2017-09-22","close":486.0},{"date":"2017-09-25","close":530.0},{"date":"2017-09-26","close":617.0},{"date":"2017-09-27","close":557.0},{"date":"2017-09-28","close":554.0},{"date":"2017-09-29","close":513.0},{"date":"2017-10-10","close":482.0},{"date":"2017-10-11","close":498.0},{"date":"2017-10-12","close":496.0},{"date":"2017-10-13","close":475.0},{"date":"2017-10-16","close":446.0},{"date":"2017-10-17","close":579.0},{"date":"2017-10-18","close":637.0},{"date":"2017-10-19","close":605.0},{"date":"2017-10-20","close":593.0},{"date":"2017-10-23","close":658.0},{"date":"2017-10-24","close":609.0},{"date":"2017-10-25","close":636.0},{"date":"2017-10-26","close":610.0},{"date":"2017-10-27","close":598.0},{"date":"2017-10-30","close":599.0},{"date":"2017-10-31","close":589.0},{"date":"2017-11-01","close":620.0},{"date":"2017-11-02","close":600.0},{"date":"2017-11-03","close":578.0},{"date":"2017-11-06","close":549.0},{"date":"2017-11-07","close":636.0},{"date":"2017-11-08","close":630.0},{"date":"2017-11-09","close":632.0},{"date":"2017-11-10","close":615.0},{"date":"2017-11-13","close":773.0},{"date":"2017-11-14","close":818.0},{"date":"2017-11-15","close":808.0},{"date":"2017-11-16","close":999.0},{"date":"2017-11-17","close":935.0},{"date":"2017-11-20","close":948.0},{"date":"2017-11-21","close":949.0},{"date":"2017-11-22","close":974.0},{"date":"2017-11-23","close":923.0},{"date":"2017-11-24","close":904.0},{"date":"2017-11-27","close":885.0},{"date":"2017-11-28","close":907.0},{"date":"2017-11-29","close":916.0},{"date":"2017-11-30","close":887.0},{"date":"2017-12-01","close":921.0},{"date":"2017-12-04","close":912.0},{"date":"2017-12-05","close":911.0},{"date":"2017-12-06","close":890.0},{"date":"2017-12-07","close":832.0},{"date":"2017-12-08","close":777.0},{"date":"2017-12-11","close":800.0},{"date":"2017-12-12","close":787.0},{"date":"2017-12-13","close":788.0},{"date":"2017-12-14","close":790.0},{"date":"2017-12-15","close":782.0},{"date":"2017-12-18","close":745.0},{"date":"2017-12-19","close":745.0},{"date":"2017-12-20","close":813.0},{"date":"2017-12-21","close":978.0},{"date":"2017-12-22","close":870.0},{"date":"2017-12-26","close":783.0},{"date":"2017-12-27","close":790.0},{"date":"2017-12-28","close":780.0},{"date":"2018-01-02","close":818.0},{"date":"2018-01-03","close":820.0},{"date":"2018-01-04","close":829.0},{"date":"2018-01-05","close":845.0},{"date":"2018-01-08","close":869.0},{"date":"2018-01-09","close":808.0},{"date":"2018-01-10","close":989.0},{"date":"2018-01-11","close":1060.0},{"date":"2018-01-12","close":930.0},{"date":"2018-01-15","close":958.0},{"date":"2018-01-16","close":979.0},{"date":"2018-01-17","close":985.0},{"date":"2018-01-18","close":938.0},{"date":"2018-01-19","close":932.0},{"date":"2018-01-22","close":953.0},{"date":"2018-01-23","close":986.0},{"date":"2018-01-24","close":979.0},{"date":"2018-01-25","close":1120.0},{"date":"2018-01-26","close":1040.0},{"date":"2018-01-29","close":1010.0},{"date":"2018-01-30","close":1010.0},{"date":"2018-01-31","close":1000.0},{"date":"2018-02-01","close":985.0},{"date":"2018-02-02","close":959.0},{"date":"2018-02-05","close":913.0},{"date":"2018-02-06","close":891.0},{"date":"2018-02-07","close":891.0},{"date":"2018-02-08","close":903.0},{"date":"2018-02-09","close":872.0},{"date":"2018-02-12","close":870.0},{"date":"2018-02-13","close":837.0},{"date":"2018-02-14","close":844.0},{"date":"2018-02-19","close":910.0},{"date":"2018-02-20","close":879.0},{"date":"2018-02-21","close":905.0},{"date":"2018-02-22","close":911.0},{"date":"2018-02-23","close":907.0},{"date":"2018-02-26","close":902.0},{"date":"2018-02-27","close":897.0},{"date":"2018-02-28","close":878.0},{"date":"2018-03-02","close":904.0},{"date":"2018-03-05","close":883.0},{"date":"2018-03-06","close":909.0},{"date":"2018-03-07","close":881.0},{"date":"2018-03-08","close":882.0},{"date":"2018-03-09","close":881.0},{"date":"2018-03-12","close":894.0},{"date":"2018-03-13","close":890.0},{"date":"2018-03-14","close":893.0},{"date":"2018-03-15","close":893.0},{"date":"2018-03-16","close":905.0},{"date":"2018-03-19","close":885.0},{"date":"2018-03-20","close":875.0},{"date":"2018-03-21","close":877.0},{"date":"2018-03-22","close":830.0},{"date":"2018-03-23","close":777.0},{"date":"2018-03-26","close":809.0},{"date":"2018-03-27","close":821.0},{"date":"2018-03-28","close":806.0},{"date":"2018-03-29","close":802.0},{"date":"2018-03-30","close":802.0},{"date":"2018-04-02","close":791.0},{"date":"2018-04-03","close":789.0},{"date":"2018-04-04","close":793.0},{"date":"2018-04-05","close":800.0},{"date":"2018-04-06","close":778.0},{"date":"2018-04-09","close":787.0},{"date":"2018-04-10","close":787.0},{"date":"2018-04-11","close":787.0},{"date":"2018-04-12","close":782.0},{"date":"2018-04-13","close":787.0},{"date":"2018-04-16","close":796.0},{"date":"2018-04-17","close":1030.0},{"date":"2018-04-18","close":936.0},{"date":"2018-04-19","close":916.0},{"date":"2018-04-20","close":893.0},{"date":"2018-04-23","close":869.0},{"date":"2018-04-24","close":874.0},{"date":"2018-04-25","close":891.0},{"date":"2018-04-26","close":876.0},{"date":"2018-04-27","close":887.0},{"date":"2018-04-30","close":841.0},{"date":"2018-05-02","close":980.0},{"date":"2018-05-03","close":895.0},{"date":"2018-05-04","close":973.0},{"date":"2018-05-08","close":947.0},{"date":"2018-05-09","close":949.0},{"date":"2018-05-10","close":944.0},{"date":"2018-05-11","close":978.0},{"date":"2018-05-14","close":999.0},{"date":"2018-05-15","close":1015.0},{"date":"2018-05-16","close":952.0},{"date":"2018-05-17","close":961.0},{"date":"2018-05-18","close":1245.0},{"date":"2018-05-21","close":1340.0},{"date":"2018-05-23","close":1330.0},{"date":"2018-05-24","close":1335.0},{"date":"2018-05-25","close":1215.0},{"date":"2018-05-28","close":1325.0},{"date":"2018-05-29","close":1250.0},{"date":"2018-05-30","close":1245.0},{"date":"2018-05-31","close":1195.0},{"date":"2018-06-01","close":1180.0},{"date":"2018-06-04","close":1200.0},{"date":"2018-06-05","close":1160.0},{"date":"2018-06-07","close":1160.0},{"date":"2018-06-08","close":1195.0},{"date":"2018-06-11","close":1190.0},{"date":"2018-06-12","close":1140.0},{"date":"2018-06-14","close":1070.0},{"date":"2018-06-15","close":1130.0},{"date":"2018-06-18","close":1200.0},{"date":"2018-06-19","close":1185.0},{"date":"2018-06-20","close":1215.0},{"date":"2018-06-21","close":1410.0},{"date":"2018-06-22","close":1430.0},{"date":"2018-06-25","close":1555.0},{"date":"2018-06-26","close":1400.0},{"date":"2018-06-27","close":1365.0},{"date":"2018-06-28","close":1270.0},{"date":"2018-06-29","close":1285.0},{"date":"2018-07-02","close":1260.0},{"date":"2018-07-03","close":1305.0},{"date":"2018-07-04","close":1385.0},{"date":"2018-07-05","close":1325.0},{"date":"2018-07-06","close":1280.0},{"date":"2018-07-09","close":1190.0},{"date":"2018-07-10","close":1195.0},{"date":"2018-07-11","close":1180.0},{"date":"2018-07-12","close":1230.0},{"date":"2018-07-13","close":1220.0},{"date":"2018-07-16","close":1235.0},{"date":"2018-07-17","close":1265.0},{"date":"2018-07-18","close":1195.0},{"date":"2018-07-19","close":1150.0},{"date":"2018-07-20","close":1135.0},{"date":"2018-07-23","close":1045.0},{"date":"2018-07-24","close":1070.0},{"date":"2018-07-25","close":1050.0},{"date":"2018-07-26","close":1070.0},{"date":"2018-07-27","close":1070.0},{"date":"2018-07-30","close":1080.0},{"date":"2018-07-31","close":1055.0},{"date":"2018-08-01","close":1070.0},{"date":"2018-08-02","close":1100.0},{"date":"2018-08-03","close":1170.0},{"date":"2018-08-06","close":1160.0},{"date":"2018-08-07","close":1140.0},{"date":"2018-08-08","close":1155.0},{"date":"2018-08-09","close":1165.0},{"date":"2018-08-10","close":1145.0},{"date":"2018-08-13","close":1075.0},{"date":"2018-08-14","close":1095.0},{"date":"2018-08-16","close":1090.0},{"date":"2018-08-17","close":1080.0},{"date":"2018-08-20","close":1085.0},{"date":"2018-08-21","close":1085.0},{"date":"2018-08-22","close":1090.0},{"date":"2018-08-23","close":1085.0},{"date":"2018-08-24","close":1075.0},{"date":"2018-08-27","close":1060.0},{"date":"2018-08-28","close":1035.0},{"date":"2018-08-29","close":1055.0},{"date":"2018-08-30","close":1050.0},{"date":"2018-08-31","close":1040.0},{"date":"2018-09-03","close":1035.0},{"date":"2018-09-04","close":1050.0},{"date":"2018-09-05","close":1040.0},{"date":"2018-09-06","close":1020.0},{"date":"2018-09-07","close":1000.0},{"date":"2018-09-10","close":984.0},{"date":"2018-09-11","close":1000.0},{"date":"2018-09-12","close":997.0},{"date":"2018-09-13","close":998.0},{"date":"2018-09-14","close":994.0},{"date":"2018-09-17","close":978.0},{"date":"2018-09-18","close":946.0},{"date":"2018-09-19","close":936.0},{"date":"2018-09-20","close":906.0},{"date":"2018-09-21","close":924.0},{"date":"2018-09-27","close":930.0},{"date":"2018-09-28","close":923.0},{"date":"2018-10-01","close":923.0},{"date":"2018-10-02","close":909.0},{"date":"2018-10-04","close":905.0},{"date":"2018-10-05","close":885.0},{"date":"2018-10-08","close":927.0},{"date":"2018-10-10","close":885.0},{"date":"2018-10-11","close":885.0},{"date":"2018-10-12","close":890.0},{"date":"2018-10-15","close":921.0},{"date":"2018-10-16","close":912.0},{"date":"2018-10-17","close":945.0},{"date":"2018-10-18","close":960.0},{"date":"2018-10-19","close":948.0},{"date":"2018-10-22","close":936.0},{"date":"2018-10-23","close":892.0},{"date":"2018-10-24","close":838.0},{"date":"2018-10-25","close":798.0},{"date":"2018-10-26","close":804.0},{"date":"2018-10-29","close":720.0},{"date":"2018-10-30","close":733.0},{"date":"2018-10-31","close":749.0},{"date":"2018-11-01","close":763.0},{"date":"2018-11-02","close":803.0},{"date":"2018-11-05","close":800.0},{"date":"2018-11-06","close":812.0},{"date":"2018-11-07","close":829.0},{"date":"2018-11-08","close":857.0},{"date":"2018-11-09","close":860.0},{"date":"2018-11-12","close":848.0},{"date":"2018-11-13","close":850.0},{"date":"2018-11-14","close":850.0},{"date":"2018-11-15","close":868.0},{"date":"2018-11-16","close":867.0},{"date":"2018-11-19","close":861.0},{"date":"2018-11-20","close":849.0},{"date":"2018-11-21","close":857.0},{"date":"2018-11-22","close":832.0},{"date":"2018-11-23","close":812.0},{"date":"2018-11-26","close":835.0},{"date":"2018-11-27","close":840.0},{"date":"2018-11-28","close":840.0},{"date":"2018-11-29","close":830.0},{"date":"2018-11-30","close":823.0},{"date":"2018-12-03","close":825.0},{"date":"2018-12-04","close":826.0},{"date":"2018-12-05","close":814.0},{"date":"2018-12-06","close":802.0},{"date":"2018-12-07","close":802.0},{"date":"2018-12-10","close":793.0},{"date":"2018-12-11","close":789.0},{"date":"2018-12-12","close":838.0},{"date":"2018-12-13","close":840.0},{"date":"2018-12-14","close":838.0},{"date":"2018-12-17","close":957.0},{"date":"2018-12-18","close":1125.0},{"date":"2018-12-19","close":1125.0},{"date":"2018-12-20","close":1130.0},{"date":"2018-12-21","close":1050.0},{"date":"2018-12-24","close":1030.0},{"date":"2018-12-26","close":1075.0},{"date":"2018-12-27","close":1080.0},{"date":"2018-12-28","close":1185.0},{"date":"2019-01-02","close":1160.0},{"date":"2019-01-03","close":1130.0},{"date":"2019-01-04","close":1170.0},{"date":"2019-01-07","close":1165.0},{"date":"2019-01-08","close":1125.0},{"date":"2019-01-09","close":1120.0},{"date":"2019-01-10","close":1170.0},{"date":"2019-01-11","close":1155.0},{"date":"2019-01-14","close":1255.0},{"date":"2019-01-15","close":1235.0},{"date":"2019-01-16","close":1215.0},{"date":"2019-01-17","close":1175.0},{"date":"2019-01-18","close":1215.0},{"date":"2019-01-21","close":1325.0},{"date":"2019-01-22","close":1210.0},{"date":"2019-01-23","close":1205.0},{"date":"2019-01-24","close":1185.0},{"date":"2019-01-25","close":1180.0},{"date":"2019-01-28","close":1180.0},{"date":"2019-01-29","close":1160.0},{"date":"2019-01-30","close":1115.0},{"date":"2019-01-31","close":1090.0},{"date":"2019-02-01","close":1115.0},{"date":"2019-02-07","close":1135.0},{"date":"2019-02-08","close":1135.0},{"date":"2019-02-11","close":1115.0},{"date":"2019-02-12","close":1110.0},{"date":"2019-02-13","close":1110.0},{"date":"2019-02-14","close":1070.0},{"date":"2019-02-15","close":1090.0},{"date":"2019-02-18","close":1090.0},{"date":"2019-02-19","close":1110.0},{"date":"2019-02-20","close":1085.0},{"date":"2019-02-21","close":1070.0},{"date":"2019-02-22","close":1060.0},{"date":"2019-02-25","close":1090.0},{"date":"2019-02-26","close":1065.0},{"date":"2019-02-27","close":1075.0},{"date":"2019-02-28","close":1010.0},{"date":"2019-03-04","close":1035.0},{"date":"2019-03-05","close":1055.0},{"date":"2019-03-06","close":1070.0},{"date":"2019-03-07","close":1070.0},{"date":"2019-03-08","close":1075.0},{"date":"2019-03-11","close":1030.0},{"date":"2019-03-12","close":1040.0},{"date":"2019-03-13","close":1005.0},{"date":"2019-03-14","close":1030.0},{"date":"2019-03-15","close":1010.0},{"date":"2019-03-18","close":1010.0},{"date":"2019-03-19","close":1005.0},{"date":"2019-03-20","close":1040.0},{"date":"2019-03-21","close":1010.0},{"date":"2019-03-22","close":1010.0},{"date":"2019-03-25","close":1000.0},{"date":"2019-03-26","close":1005.0},{"date":"2019-03-27","close":1010.0},{"date":"2019-03-28","close":1015.0},{"date":"2019-03-29","close":1015.0},{"date":"2019-04-01","close":1050.0},{"date":"2019-04-02","close":1035.0},{"date":"2019-04-03","close":1060.0},{"date":"2019-04-04","close":1045.0},{"date":"2019-04-05","close":1055.0},{"date":"2019-04-08","close":1045.0},{"date":"2019-04-09","close":1040.0},{"date":"2019-04-10","close":1040.0},{"date":"2019-04-11","close":1055.0},{"date":"2019-04-12","close":1045.0},{"date":"2019-04-15","close":1045.0},{"date":"2019-04-16","close":1035.0},{"date":"2019-04-17","close":1035.0},{"date":"2019-04-18","close":1020.0},{"date":"2019-04-19","close":1010.0},{"date":"2019-04-22","close":1020.0},{"date":"2019-04-23","close":1025.0},{"date":"2019-04-24","close":1330.0},{"date":"2019-04-25","close":1450.0},{"date":"2019-04-26","close":1460.0},{"date":"2019-04-29","close":1710.0},{"date":"2019-04-30","close":2220.0},{"date":"2019-05-02","close":2885.0},{"date":"2019-05-03","close":3300.0},{"date":"2019-05-07","close":3300.0},{"date":"2019-05-08","close":4290.0},{"date":"2019-05-09","close":4965.0},{"date":"2019-05-10","close":4965.0},{"date":"2019-05-13","close":3930.0},{"date":"2019-05-14","close":4610.0},{"date":"2019-05-15","close":4275.0},{"date":"2019-05-16","close":3970.0},{"date":"2019-05-17","close":3980.0},{"date":"2019-05-20","close":3770.0},{"date":"2019-05-21","close":3870.0},{"date":"2019-05-22","close":3980.0},{"date":"2019-05-23","close":3770.0},{"date":"2019-05-24","close":3695.0},{"date":"2019-05-27","close":4030.0},{"date":"2019-05-28","close":3850.0},{"date":"2019-05-29","close":4250.0},{"date":"2019-05-30","close":3810.0},{"date":"2019-05-31","close":3680.0},{"date":"2019-06-03","close":3710.0},{"date":"2019-06-04","close":3695.0},{"date":"2019-06-05","close":3660.0},{"date":"2019-06-07","close":3515.0},{"date":"2019-06-10","close":3540.0},{"date":"2019-06-11","close":3765.0},{"date":"2019-06-12","close":3720.0},{"date":"2019-06-13","close":3815.0},{"date":"2019-06-14","close":3710.0},{"date":"2019-06-17","close":3600.0},{"date":"2019-06-18","close":3620.0},{"date":"2019-06-19","close":3680.0},{"date":"2019-06-20","close":3660.0},{"date":"2019-06-21","close":3500.0},{"date":"2019-06-24","close":4055.0},{"date":"2019-06-25","close":3860.0},{"date":"2019-06-26","close":3705.0},{"date":"2019-06-27","close":3575.0},{"date":"2019-06-28","close":3690.0},{"date":"2019-07-01","close":3665.0},{"date":"2019-07-02","close":3745.0},{"date":"2019-07-03","close":4035.0},{"date":"2019-07-04","close":3830.0},{"date":"2019-07-05","close":4205.0},{"date":"2019-07-08","close":4215.0},{"date":"2019-07-09","close":4235.0},{"date":"2019-07-10","close":3980.0},{"date":"2019-07-11","close":3900.0},{"date":"2019-07-12","close":3990.0},{"date":"2019-07-15","close":3865.0},{"date":"2019-07-16","close":3955.0},{"date":"2019-07-17","close":4000.0},{"date":"2019-07-18","close":3870.0},{"date":"2019-07-19","close":4430.0},{"date":"2019-07-22","close":4495.0},{"date":"2019-07-23","close":5840.0},{"date":"2019-07-24","close":6370.0},{"date":"2019-07-25","close":6490.0},{"date":"2019-07-26","close":5880.0},{"date":"2019-07-29","close":6030.0},{"date":"2019-07-30","close":5800.0},{"date":"2019-07-31","close":5440.0},{"date":"2019-08-01","close":5170.0},{"date":"2019-08-02","close":5130.0},{"date":"2019-08-05","close":5060.0},{"date":"2019-08-06","close":4670.0},{"date":"2019-08-07","close":5330.0},{"date":"2019-08-08","close":5400.0},{"date":"2019-08-09","close":5520.0},{"date":"2019-08-12","close":5390.0},{"date":"2019-08-13","close":5410.0},{"date":"2019-08-14","close":5230.0},{"date":"2019-08-16","close":4965.0},{"date":"2019-08-19","close":4880.0},{"date":"2019-08-20","close":5050.0},{"date":"2019-08-21","close":5010.0},{"date":"2019-08-22","close":4880.0},{"date":"2019-08-23","close":4790.0},{"date":"2019-08-26","close":5130.0},{"date":"2019-08-27","close":5060.0},{"date":"2019-08-28","close":5010.0},{"date":"2019-08-29","close":4845.0},{"date":"2019-08-30","close":4845.0},{"date":"2019-09-02","close":4940.0},{"date":"2019-09-03","close":4900.0},{"date":"2019-09-04","close":4860.0},{"date":"2019-09-05","close":5860.0},{"date":"2019-09-06","close":6100.0},{"date":"2019-09-09","close":5820.0},{"date":"2019-09-10","close":5450.0},{"date":"2019-09-11","close":5340.0},{"date":"2019-09-16","close":5330.0},{"date":"2019-09-17","close":5100.0},{"date":"2019-09-18","close":5040.0},{"date":"2019-09-19","close":5210.0},{"date":"2019-09-20","close":5130.0},{"date":"2019-09-23","close":5060.0},{"date":"2019-09-24","close":5120.0},{"date":"2019-09-25","close":5000.0},{"date":"2019-09-26","close":4940.0},{"date":"2019-09-27","close":4970.0},{"date":"2019-09-30","close":4805.0},{"date":"2019-10-01","close":4925.0},{"date":"2019-10-02","close":4875.0},{"date":"2019-10-04","close":4930.0},{"date":"2019-10-07","close":4825.0},{"date":"2019-10-08","close":4945.0},{"date":"2019-10-10","close":4970.0},{"date":"2019-10-11","close":4895.0},{"date":"2019-10-14","close":4860.0},{"date":"2019-10-15","close":4790.0},{"date":"2019-10-16","close":4860.0},{"date":"2019-10-17","close":6310.0},{"date":"2019-10-18","close":5810.0},{"date":"2019-10-21","close":5790.0},{"date":"2019-10-22","close":5840.0},{"date":"2019-10-23","close":5540.0},{"date":"2019-10-24","close":5590.0},{"date":"2019-10-25","close":5280.0},{"date":"2019-10-28","close":5260.0},{"date":"2019-10-29","close":5230.0},{"date":"2019-10-30","close":5120.0},{"date":"2019-10-31","close":5770.0},{"date":"2019-11-01","close":5390.0},{"date":"2019-11-04","close":5410.0},{"date":"2019-11-05","close":5530.0},{"date":"2019-11-06","close":5810.0},{"date":"2019-11-07","close":5520.0},{"date":"2019-11-08","close":5530.0},{"date":"2019-11-11","close":5550.0},{"date":"2019-11-12","close":5770.0},{"date":"2019-11-13","close":5850.0},{"date":"2019-11-14","close":6280.0},{"date":"2019-11-15","close":6340.0},{"date":"2019-11-18","close":6330.0},{"date":"2019-11-19","close":8210.0},{"date":"2019-11-20","close":6980.0},{"date":"2019-11-21","close":6540.0},{"date":"2019-11-22","close":6720.0},{"date":"2019-11-25","close":6730.0},{"date":"2019-11-26","close":7100.0},{"date":"2019-11-27","close":6950.0},{"date":"2019-11-28","close":7220.0},{"date":"2019-11-29","close":6850.0},{"date":"2019-12-02","close":6570.0},{"date":"2019-12-03","close":6260.0},{"date":"2019-12-04","close":6210.0},{"date":"2019-12-05","close":5860.0},{"date":"2019-12-06","close":6050.0},{"date":"2019-12-09","close":6260.0},{"date":"2019-12-10","close":6300.0},{"date":"2019-12-11","close":6330.0},{"date":"2019-12-12","close":6510.0},{"date":"2019-12-13","close":6560.0},{"date":"2019-12-16","close":6460.0},{"date":"2019-12-17","close":6500.0},{"date":"2019-12-18","close":6400.0},{"date":"2019-12-19","close":6030.0},{"date":"2019-12-20","close":6020.0},{"date":"2019-12-23","close":5890.0},{"date":"2019-12-24","close":5570.0},{"date":"2019-12-26","close":5910.0},{"date":"2019-12-27","close":5820.0},{"date":"2019-12-30","close":5980.0},{"date":"2020-01-02","close":6190.0},{"date":"2020-01-03","close":6020.0},{"date":"2020-01-06","close":5820.0},{"date":"2020-01-07","close":5840.0},{"date":"2020-01-08","close":5350.0},{"date":"2020-01-09","close":5560.0},{"date":"2020-01-10","close":5870.0},{"date":"2020-01-13","close":5870.0},{"date":"2020-01-14","close":6150.0},{"date":"2020-01-15","close":5930.0},{"date":"2020-01-16","close":5830.0},{"date":"2020-01-17","close":5810.0},{"date":"2020-01-20","close":5890.0},{"date":"2020-01-21","close":5730.0},{"date":"2020-01-22","close":5730.0},{"date":"2020-01-23","close":5780.0},{"date":"2020-01-28","close":5620.0},{"date":"2020-01-29","close":5620.0},{"date":"2020-01-30","close":5430.0},{"date":"2020-01-31","close":5190.0},{"date":"2020-02-03","close":5490.0},{"date":"2020-02-04","close":5640.0},{"date":"2020-02-05","close":5560.0},{"date":"2020-02-06","close":5610.0},{"date":"2020-02-07","close":5520.0},{"date":"2020-02-10","close":5500.0},{"date":"2020-02-11","close":5600.0},{"date":"2020-02-12","close":5560.0},{"date":"2020-02-13","close":5510.0},{"date":"2020-02-14","close":5490.0},{"date":"2020-02-17","close":5350.0},{"date":"2020-02-18","close":5230.0},{"date":"2020-02-19","close":5230.0},{"date":"2020-02-20","close":5080.0},{"date":"2020-02-21","close":5510.0},{"date":"2020-02-24","close":5240.0},{"date":"2020-02-25","close":5270.0},{"date":"2020-02-26","close":5280.0},{"date":"2020-02-27","close":5090.0},{"date":"2020-02-28","close":4935.0},{"date":"2020-03-02","close":5310.0},{"date":"2020-03-03","close":5270.0},{"date":"2020-03-04","close":5380.0},{"date":"2020-03-05","close":5420.0},{"date":"2020-03-06","close":5340.0},{"date":"2020-03-09","close":5050.0},{"date":"2020-03-10","close":5320.0},{"date":"2020-03-11","close":5180.0},{"date":"2020-03-12","close":4905.0},{"date":"2020-03-13","close":4305.0},{"date":"2020-03-16","close":4230.0},{"date":"2020-03-17","close":4300.0},{"date":"2020-03-18","close":4100.0},{"date":"2020-03-19","close":4000.0},{"date":"2020-03-20","close":4250.0},{"date":"2020-03-23","close":4020.0},{"date":"2020-03-24","close":4220.0},{"date":"2020-03-25","close":4345.0},{"date":"2020-03-26","close":4505.0},{"date":"2020-03-27","close":4385.0},{"date":"2020-03-30","close":5100.0},{"date":"2020-03-31","close":5160.0},{"date":"2020-04-01","close":5000.0},{"date":"2020-04-02","close":5080.0},{"date":"2020-04-03","close":5160.0},{"date":"2020-04-06","close":5220.0},{"date":"2020-04-07","close":5330.0},{"date":"2020-04-08","close":5480.0},{"date":"2020-04-09","close":5410.0},{"date":"2020-04-10","close":5270.0},{"date":"2020-04-13","close":5230.0},{"date":"2020-04-14","close":5280.0},{"date":"2020-04-16","close":5530.0},{"date":"2020-04-17","close":6950.0},{"date":"2020-04-20","close":6120.0},{"date":"2020-04-21","close":6140.0},{"date":"2020-04-22","close":6450.0},{"date":"2020-04-23","close":6140.0},{"date":"2020-04-24","close":5890.0},{"date":"2020-04-27","close":5980.0},{"date":"2020-04-28","close":5990.0},{"date":"2020-04-29","close":6020.0},{"date":"2020-05-04","close":5950.0},{"date":"2020-05-06","close":6130.0},{"date":"2020-05-07","close":6060.0},{"date":"2020-05-08","close":6140.0},{"date":"2020-05-11","close":6180.0},{"date":"2020-05-12","close":6100.0},{"date":"2020-05-13","close":6400.0},{"date":"2020-05-14","close":6130.0},{"date":"2020-05-15","close":6040.0},{"date":"2020-05-18","close":5970.0},{"date":"2020-05-19","close":6080.0},{"date":"2020-05-20","close":6140.0},{"date":"2020-05-21","close":6150.0},{"date":"2020-05-22","close":6060.0},{"date":"2020-05-25","close":6060.0},{"date":"2020-05-26","close":6160.0},{"date":"2020-05-27","close":6100.0},{"date":"2020-05-28","close":5950.0},{"date":"2020-05-29","close":6070.0},{"date":"2020-06-01","close":6080.0},{"date":"2020-06-02","close":6080.0},{"date":"2020-06-03","close":6110.0},{"date":"2020-06-04","close":6070.0},{"date":"2020-06-05","close":6100.0},{"date":"2020-06-08","close":6370.0},{"date":"2020-06-09","close":6190.0},{"date":"2020-06-10","close":6070.0},{"date":"2020-06-11","close":6030.0},{"date":"2020-06-12","close":5970.0},{"date":"2020-06-15","close":5420.0},{"date":"2020-06-16","close":5840.0},{"date":"2020-06-17","close":5750.0},{"date":"2020-06-18","close":5850.0},{"date":"2020-06-19","close":5940.0},{"date":"2020-06-22","close":6020.0},{"date":"2020-06-23","close":5870.0},{"date":"2020-06-24","close":5930.0},{"date":"2020-06-25","close":5830.0},{"date":"2020-06-26","close":5780.0},{"date":"2020-06-29","close":5780.0},{"date":"2020-06-30","close":5770.0},{"date":"2020-07-01","close":5670.0},{"date":"2020-07-02","close":5690.0},{"date":"2020-07-03","close":5680.0},{"date":"2020-07-06","close":5740.0},{"date":"2020-07-07","close":5680.0},{"date":"2020-07-08","close":5660.0},{"date":"2020-07-09","close":5610.0},{"date":"2020-07-10","close":5680.0},{"date":"2020-07-13","close":5680.0},{"date":"2020-07-14","close":5750.0},{"date":"2020-07-15","close":5780.0},{"date":"2020-07-16","close":5690.0},{"date":"2020-07-17","close":5690.0},{"date":"2020-07-20","close":5630.0},{"date":"2020-07-21","close":5610.0},{"date":"2020-07-22","close":5560.0},{"date":"2020-07-23","close":5500.0},{"date":"2020-07-24","close":5420.0},{"date":"2020-07-27","close":5430.0},{"date":"2020-07-28","close":5530.0},{"date":"2020-07-29","close":5500.0},{"date":"2020-07-30","close":5470.0},{"date":"2020-07-31","close":5460.0},{"date":"2020-08-03","close":5560.0},{"date":"2020-08-04","close":5580.0},{"date":"2020-08-05","close":5580.0},{"date":"2020-08-06","close":5640.0},{"date":"2020-08-07","close":5600.0},{"date":"2020-08-10","close":5550.0},{"date":"2020-08-11","close":5470.0},{"date":"2020-08-12","close":5390.0},{"date":"2020-08-13","close":5590.0},{"date":"2020-08-14","close":5550.0},{"date":"2020-08-18","close":5200.0},{"date":"2020-08-19","close":5320.0},{"date":"2020-08-20","close":5230.0},{"date":"2020-08-21","close":5180.0},{"date":"2020-08-24","close":5050.0},{"date":"2020-08-25","close":5180.0},{"date":"2020-08-26","close":5070.0},{"date":"2020-08-27","close":4925.0},{"date":"2020-08-28","close":5100.0},{"date":"2020-08-31","close":4990.0},{"date":"2020-09-01","close":4990.0},{"date":"2020-09-02","close":5040.0},{"date":"2020-09-03","close":5070.0},{"date":"2020-09-04","close":4985.0},{"date":"2020-09-07","close":4980.0},{"date":"2020-09-08","close":4985.0},{"date":"2020-09-09","close":4905.0},{"date":"2020-09-10","close":4955.0},{"date":"2020-09-11","close":4955.0},{"date":"2020-09-14","close":5320.0},{"date":"2020-09-15","close":5230.0},{"date":"2020-09-16","close":5250.0},{"date":"2020-09-17","close":5100.0},{"date":"2020-09-18","close":5140.0},{"date":"2020-09-21","close":5220.0},{"date":"2020-09-22","close":5190.0},{"date":"2020-09-23","close":5120.0},{"date":"2020-09-24","close":4940.0},{"date":"2020-09-25","close":5050.0},{"date":"2020-09-28","close":5100.0},{"date":"2020-09-29","close":5570.0},{"date":"2020-10-05","close":5350.0},{"date":"2020-10-06","close":5220.0},{"date":"2020-10-07","close":5230.0},{"date":"2020-10-08","close":5260.0},{"date":"2020-10-12","close":5270.0},{"date":"2020-10-13","close":5330.0},{"date":"2020-10-14","close":5260.0},{"date":"2020-10-15","close":5130.0},{"date":"2020-10-16","close":5050.0},{"date":"2020-10-19","close":5140.0},{"date":"2020-10-20","close":5180.0},{"date":"2020-10-21","close":5110.0},{"date":"2020-10-22","close":5020.0},{"date":"2020-10-23","close":4980.0},{"date":"2020-10-26","close":4865.0},{"date":"2020-10-27","close":4790.0},{"date":"2020-10-28","close":4880.0},{"date":"2020-10-29","close":4960.0},{"date":"2020-10-30","close":4785.0},{"date":"2020-11-02","close":4785.0},{"date":"2020-11-03","close":4840.0},{"date":"2020-11-04","close":4835.0},{"date":"2020-11-05","close":4925.0},{"date":"2020-11-06","close":4925.0},{"date":"2020-11-09","close":4925.0},{"date":"2020-11-10","close":4865.0},{"date":"2020-11-11","close":4865.0},{"date":"2020-11-12","close":4890.0},{"date":"2020-11-13","close":4875.0},{"date":"2020-11-16","close":4905.0},{"date":"2020-11-17","close":4830.0},{"date":"2020-11-18","close":4855.0},{"date":"2020-11-19","close":4835.0},{"date":"2020-11-20","close":4940.0},{"date":"2020-11-23","close":4960.0},{"date":"2020-11-24","close":4910.0},{"date":"2020-11-25","close":4835.0},{"date":"2020-11-26","close":4920.0},{"date":"2020-11-27","close":4970.0},{"date":"2020-11-30","close":5020.0},{"date":"2020-12-01","close":4960.0},{"date":"2020-12-02","close":4915.0},{"date":"2020-12-03","close":4925.0},{"date":"2020-12-04","close":4905.0},{"date":"2020-12-07","close":4870.0},{"date":"2020-12-08","close":4850.0},{"date":"2020-12-09","close":4815.0},{"date":"2020-12-10","close":4850.0},{"date":"2020-12-11","close":4870.0},{"date":"2020-12-14","close":4820.0},{"date":"2020-12-15","close":4805.0},{"date":"2020-12-16","close":4820.0},{"date":"2020-12-17","close":4900.0},{"date":"2020-12-18","close":5370.0},{"date":"2020-12-21","close":5200.0},{"date":"2020-12-22","close":5040.0},{"date":"2020-12-23","close":5040.0},{"date":"2020-12-24","close":5000.0},{"date":"2020-12-28","close":4910.0},{"date":"2020-12-29","close":5070.0},{"date":"2020-12-30","close":5200.0},{"date":"2021-01-04","close":5100.0},{"date":"2021-01-05","close":5010.0},{"date":"2021-01-06","close":4905.0},{"date":"2021-01-07","close":4920.0},{"date":"2021-01-08","close":4895.0},{"date":"2021-01-11","close":4845.0},{"date":"2021-01-12","close":4805.0},{"date":"2021-01-13","close":4845.0},{"date":"2021-01-14","close":4870.0},{"date":"2021-01-15","close":4805.0},{"date":"2021-01-18","close":4550.0},{"date":"2021-01-19","close":4625.0},{"date":"2021-01-20","close":4600.0},{"date":"2021-01-21","close":4610.0},{"date":"2021-01-22","close":4550.0},{"date":"2021-01-25","close":4680.0},{"date":"2021-01-26","close":4680.0},{"date":"2021-01-27","close":4535.0},{"date":"2021-01-28","close":4400.0},{"date":"2021-01-29","close":4225.0},{"date":"2021-02-01","close":4710.0},{"date":"2021-02-02","close":4710.0},{"date":"2021-02-03","close":4600.0},{"date":"2021-02-04","close":4475.0},{"date":"2021-02-05","close":4405.0},{"date":"2021-02-08","close":4350.0},{"date":"2021-02-09","close":4420.0},{"date":"2021-02-10","close":4475.0},{"date":"2021-02-15","close":4635.0},{"date":"2021-02-16","close":4635.0},{"date":"2021-02-17","close":4605.0},{"date":"2021-02-18","close":4500.0},{"date":"2021-02-19","close":4485.0},{"date":"2021-02-22","close":4525.0},{"date":"2021-02-23","close":4445.0},{"date":"2021-02-24","close":4400.0},{"date":"2021-02-25","close":4390.0},{"date":"2021-02-26","close":4300.0},{"date":"2021-03-02","close":4365.0},{"date":"2021-03-03","close":4370.0},{"date":"2021-03-04","close":4295.0},{"date":"2021-03-05","close":4295.0},{"date":"2021-03-08","close":4315.0},{"date":"2021-03-09","close":5040.0},{"date":"2021-03-10","close":4935.0},{"date":"2021-03-11","close":5170.0},{"date":"2021-03-12","close":5460.0},{"date":"2021-03-15","close":5580.0},{"date":"2021-03-16","close":5580.0},{"date":"2021-03-17","close":5740.0},{"date":"2021-03-18","close":5640.0},{"date":"2021-03-19","close":5780.0},{"date":"2021-03-22","close":6460.0},{"date":"2021-03-23","close":6140.0},{"date":"2021-03-24","close":6100.0},{"date":"2021-03-25","close":6040.0},{"date":"2021-03-26","close":5900.0},{"date":"2021-03-29","close":6130.0},{"date":"2021-03-30","close":6000.0},{"date":"2021-03-31","close":5800.0},{"date":"2021-04-01","close":5830.0},{"date":"2021-04-02","close":5870.0},{"date":"2021-04-05","close":6080.0},{"date":"2021-04-06","close":6080.0},{"date":"2021-04-07","close":6030.0},{"date":"2021-04-08","close":6140.0},{"date":"2021-04-09","close":6590.0},{"date":"2021-04-12","close":6500.0},{"date":"2021-04-13","close":6350.0},{"date":"2021-04-14","close":6390.0},{"date":"2021-04-15","close":6320.0},{"date":"2021-04-16","close":6260.0},{"date":"2021-04-19","close":6350.0},{"date":"2021-04-20","close":6250.0},{"date":"2021-04-21","close":6270.0},{"date":"2021-04-22","close":6140.0},{"date":"2021-04-23","close":6430.0},{"date":"2021-04-26","close":6470.0},{"date":"2021-04-27","close":6920.0},{"date":"2021-04-28","close":6630.0},{"date":"2021-04-29","close":6560.0},{"date":"2021-04-30","close":6310.0},{"date":"2021-05-03","close":6150.0},{"date":"2021-05-04","close":6200.0},{"date":"2021-05-06","close":6180.0},{"date":"2021-05-07","close":6250.0},{"date":"2021-05-10","close":6300.0},{"date":"2021-05-11","close":6410.0},{"date":"2021-05-12","close":6490.0},{"date":"2021-05-13","close":6550.0},{"date":"2021-05-14","close":6460.0},{"date":"2021-05-17","close":6330.0},{"date":"2021-05-18","close":6460.0},{"date":"2021-05-20","close":6520.0},{"date":"2021-05-21","close":6380.0},{"date":"2021-05-24","close":6320.0},{"date":"2021-05-25","close":6520.0},{"date":"2021-05-26","close":6520.0},{"date":"2021-05-27","close":6330.0},{"date":"2021-05-28","close":6270.0},{"date":"2021-05-31","close":6100.0},{"date":"2021-06-01","close":5860.0},{"date":"2021-06-02","close":5690.0},{"date":"2021-06-03","close":5650.0},{"date":"2021-06-04","close":5670.0},{"date":"2021-06-07","close":5600.0},{"date":"2021-06-08","close":5630.0},{"date":"2021-06-09","close":5690.0},{"date":"2021-06-10","close":5640.0},{"date":"2021-06-11","close":5660.0},{"date":"2021-06-14","close":5920.0},{"date":"2021-06-15","close":5790.0},{"date":"2021-06-16","close":5750.0},{"date":"2021-06-17","close":5740.0},{"date":"2021-06-18","close":5740.0},{"date":"2021-06-21","close":5710.0},{"date":"2021-06-22","close":5760.0},{"date":"2021-06-23","close":5710.0},{"date":"2021-06-24","close":5720.0},{"date":"2021-06-25","close":5760.0},{"date":"2021-06-28","close":5710.0},{"date":"2021-06-29","close":5660.0},{"date":"2021-06-30","close":5710.0},{"date":"2021-07-01","close":5720.0},{"date":"2021-07-02","close":5730.0},{"date":"2021-07-05","close":5730.0},{"date":"2021-07-06","close":5750.0},{"date":"2021-07-07","close":5740.0},{"date":"2021-07-08","close":5730.0},{"date":"2021-07-09","close":5640.0},{"date":"2021-07-12","close":5640.0},{"date":"2021-07-13","close":5640.0},{"date":"2021-07-14","close":5590.0},{"date":"2021-07-15","close":5880.0},{"date":"2021-07-16","close":5710.0},{"date":"2021-07-19","close":5650.0},{"date":"2021-07-20","close":5560.0},{"date":"2021-07-21","close":5510.0},{"date":"2021-07-22","close":5470.0},{"date":"2021-07-23","close":5530.0},{"date":"2021-07-26","close":5450.0},{"date":"2021-07-27","close":5410.0},{"date":"2021-07-28","close":5270.0},{"date":"2021-07-29","close":5310.0},{"date":"2021-07-30","close":5210.0},{"date":"2021-08-02","close":5320.0},{"date":"2021-08-03","close":5250.0},{"date":"2021-08-04","close":5270.0},{"date":"2021-08-05","close":5370.0},{"date":"2021-08-06","close":5400.0},{"date":"2021-08-09","close":5560.0},{"date":"2021-08-10","close":5480.0},{"date":"2021-08-11","close":5420.0},{"date":"2021-08-12","close":5400.0},{"date":"2021-08-13","close":5540.0},{"date":"2021-08-17","close":5410.0},{"date":"2021-08-18","close":5360.0},{"date":"2021-08-19","close":5110.0},{"date":"2021-08-20","close":4965.0},{"date":"2021-08-23","close":5140.0},{"date":"2021-08-24","close":5320.0},{"date":"2021-08-25","close":5390.0},{"date":"2021-08-26","close":5220.0},{"date":"2021-08-27","close":5190.0},{"date":"2021-08-30","close":5280.0},{"date":"2021-08-31","close":5290.0},{"date":"2021-09-01","close":5390.0},{"date":"2021-09-02","close":5470.0},{"date":"2021-09-03","close":5460.0},{"date":"2021-09-06","close":5460.0},{"date":"2021-09-07","close":5500.0},{"date":"2021-09-08","close":5450.0},{"date":"2021-09-09","close":5560.0},{"date":"2021-09-10","close":5500.0},{"date":"2021-09-13","close":5390.0},{"date":"2021-09-14","close":5420.0},{"date":"2021-09-15","close":5590.0},{"date":"2021-09-16","close":5620.0},{"date":"2021-09-17","close":5660.0},{"date":"2021-09-23","close":5690.0},{"date":"2021-09-24","close":5560.0},{"date":"2021-09-27","close":5500.0},{"date":"2021-09-28","close":5740.0},{"date":"2021-09-29","close":5490.0},{"date":"2021-09-30","close":5210.0},{"date":"2021-10-01","close":5150.0},{"date":"2021-10-05","close":4900.0},{"date":"2021-10-06","close":4700.0},{"date":"2021-10-07","close":4825.0},{"date":"2021-10-08","close":4650.0},{"date":"2021-10-12","close":4600.0},{"date":"2021-10-13","close":4600.0},{"date":"2021-10-14","close":4685.0},{"date":"2021-10-15","close":4740.0},{"date":"2021-10-18","close":4650.0},{"date":"2021-10-19","close":4620.0},{"date":"2021-10-20","close":4530.0},{"date":"2021-10-21","close":4465.0},{"date":"2021-10-22","close":4465.0},{"date":"2021-10-25","close":4450.0},{"date":"2021-10-26","close":4515.0},{"date":"2021-10-27","close":4415.0},{"date":"2021-10-28","close":4380.0},{"date":"2021-10-29","close":4290.0},{"date":"2021-11-01","close":4375.0},{"date":"2021-11-02","close":4415.0},{"date":"2021-11-03","close":4300.0},{"date":"2021-11-04","close":4210.0},{"date":"2021-11-05","close":4225.0},{"date":"2021-11-08","close":4265.0},{"date":"2021-11-09","close":4165.0},{"date":"2021-11-10","close":4025.0},{"date":"2021-11-11","close":4135.0},{"date":"2021-11-12","close":4225.0},{"date":"2021-11-15","close":4375.0},{"date":"2021-11-16","close":4245.0},{"date":"2021-11-17","close":4135.0},{"date":"2021-11-18","close":4090.0},{"date":"2021-11-19","close":4095.0},{"date":"2021-11-22","close":4130.0},{"date":"2021-11-23","close":4145.0},{"date":"2021-11-24","close":4120.0},{"date":"2021-11-25","close":4130.0},{"date":"2021-11-26","close":4025.0},{"date":"2021-11-29","close":3900.0},{"date":"2021-11-30","close":3765.0},{"date":"2021-12-01","close":3805.0},{"date":"2021-12-02","close":4000.0},{"date":"2021-12-03","close":4090.0},{"date":"2021-12-06","close":4050.0},{"date":"2021-12-07","close":4095.0},{"date":"2021-12-08","close":4085.0},{"date":"2021-12-09","close":4160.0},{"date":"2021-12-10","close":4075.0},{"date":"2021-12-13","close":4060.0},{"date":"2021-12-14","close":4045.0},{"date":"2021-12-15","close":4060.0},{"date":"2021-12-16","close":4210.0},{"date":"2021-12-17","close":4265.0},{"date":"2021-12-20","close":4095.0},{"date":"2021-12-21","close":4000.0},{"date":"2021-12-22","close":3950.0},{"date":"2021-12-23","close":3905.0},{"date":"2021-12-24","close":3945.0},{"date":"2021-12-27","close":4010.0},{"date":"2021-12-28","close":4140.0},{"date":"2021-12-29","close":4065.0},{"date":"2021-12-30","close":4065.0},{"date":"2022-01-03","close":4060.0},{"date":"2022-01-04","close":4075.0},{"date":"2022-01-05","close":4035.0},{"date":"2022-01-06","close":4000.0},{"date":"2022-01-07","close":4045.0},{"date":"2022-01-10","close":4015.0},{"date":"2022-01-11","close":4060.0},{"date":"2022-01-12","close":4175.0},{"date":"2022-01-13","close":4130.0},{"date":"2022-01-14","close":4045.0},{"date":"2022-01-17","close":3990.0},{"date":"2022-01-18","close":3880.0},{"date":"2022-01-19","close":3835.0},{"date":"2022-01-20","close":3900.0},{"date":"2022-01-21","close":3865.0},{"date":"2022-01-24","close":3755.0},{"date":"2022-01-25","close":3450.0},{"date":"2022-01-26","close":3465.0},{"date":"2022-01-27","close":3320.0},{"date":"2022-01-28","close":3530.0},{"date":"2022-02-03","close":3620.0},{"date":"2022-02-04","close":3670.0},{"date":"2022-02-07","close":3600.0},{"date":"2022-02-08","close":3625.0},{"date":"2022-02-09","close":3735.0},{"date":"2022-02-10","close":3735.0},{"date":"2022-02-11","close":3660.0},{"date":"2022-02-14","close":3660.0},{"date":"2022-02-15","close":3570.0},{"date":"2022-02-16","close":3700.0},{"date":"2022-02-17","close":3730.0},{"date":"2022-02-18","close":3745.0},{"date":"2022-02-21","close":3740.0},{"date":"2022-02-22","close":3675.0},{"date":"2022-02-23","close":3740.0},{"date":"2022-02-24","close":3560.0},{"date":"2022-02-25","close":3660.0},{"date":"2022-02-28","close":3725.0},{"date":"2022-03-02","close":3785.0},{"date":"2022-03-03","close":3870.0},{"date":"2022-03-04","close":3900.0},{"date":"2022-03-07","close":3800.0},{"date":"2022-03-08","close":3700.0},{"date":"2022-03-10","close":3890.0},{"date":"2022-03-11","close":3910.0},{"date":"2022-03-14","close":3800.0},{"date":"2022-03-15","close":3710.0},{"date":"2022-03-16","close":3770.0},{"date":"2022-03-17","close":3905.0},{"date":"2022-03-18","close":3965.0},{"date":"2022-03-21","close":3835.0},{"date":"2022-03-22","close":3775.0},{"date":"2022-03-23","close":3710.0},{"date":"2022-03-24","close":3650.0},{"date":"2022-03-25","close":3645.0},{"date":"2022-03-28","close":3560.0},{"date":"2022-03-29","close":3610.0},{"date":"2022-03-30","close":3570.0},{"date":"2022-03-31","close":3580.0},{"date":"2022-04-01","close":3510.0},{"date":"2022-04-04","close":3525.0},{"date":"2022-04-05","close":3595.0},{"date":"2022-04-06","close":3525.0},{"date":"2022-04-07","close":3405.0},{"date":"2022-04-08","close":3405.0},{"date":"2022-04-11","close":3330.0},{"date":"2022-04-12","close":3280.0},{"date":"2022-04-13","close":3420.0},{"date":"2022-04-14","close":3365.0},{"date":"2022-04-15","close":3315.0},{"date":"2022-04-18","close":3320.0},{"date":"2022-04-19","close":3365.0},{"date":"2022-04-20","close":3405.0},{"date":"2022-04-21","close":3350.0},{"date":"2022-04-22","close":3225.0},{"date":"2022-04-25","close":3075.0},{"date":"2022-04-26","close":3290.0},{"date":"2022-04-27","close":3320.0},{"date":"2022-04-28","close":3260.0},{"date":"2022-04-29","close":3340.0},{"date":"2022-05-02","close":3265.0},{"date":"2022-05-03","close":3210.0},{"date":"2022-05-04","close":3125.0},{"date":"2022-05-06","close":3050.0},{"date":"2022-05-09","close":2930.0},{"date":"2022-05-10","close":2830.0},{"date":"2022-05-11","close":2915.0},{"date":"2022-05-12","close":2740.0},{"date":"2022-05-13","close":2770.0},{"date":"2022-05-16","close":2775.0},{"date":"2022-05-17","close":2790.0},{"date":"2022-05-18","close":2780.0},{"date":"2022-05-19","close":2885.0},{"date":"2022-05-20","close":2925.0},{"date":"2022-05-23","close":3055.0},{"date":"2022-05-24","close":3185.0},{"date":"2022-05-25","close":3085.0},{"date":"2022-05-26","close":3000.0},{"date":"2022-05-27","close":3010.0},{"date":"2022-05-30","close":3050.0},{"date":"2022-05-31","close":3100.0},{"date":"2022-06-02","close":3080.0},{"date":"2022-06-03","close":3095.0},{"date":"2022-06-07","close":3005.0},{"date":"2022-06-08","close":3105.0},{"date":"2022-06-09","close":3205.0},{"date":"2022-06-10","close":3215.0},{"date":"2022-06-13","close":3070.0},{"date":"2022-06-14","close":3050.0},{"date":"2022-06-15","close":2960.0},{"date":"2022-06-16","close":3035.0},{"date":"2022-06-17","close":2960.0},{"date":"2022-06-20","close":2770.0},{"date":"2022-06-21","close":2765.0},{"date":"2022-06-22","close":2565.0},{"date":"2022-06-23","close":2445.0},{"date":"2022-06-24","close":2610.0},{"date":"2022-06-27","close":2690.0},{"date":"2022-06-28","close":2650.0},{"date":"2022-06-29","close":2570.0},{"date":"2022-06-30","close":2530.0},{"date":"2022-07-01","close":2535.0},{"date":"2022-07-04","close":2480.0},{"date":"2022-07-05","close":2615.0},{"date":"2022-07-06","close":2570.0},{"date":"2022-07-07","close":2590.0},{"date":"2022-07-08","close":2615.0},{"date":"2022-07-11","close":2575.0},{"date":"2022-07-12","close":2465.0},{"date":"2022-07-13","close":2505.0},{"date":"2022-07-14","close":2520.0},{"date":"2022-07-15","close":2495.0},{"date":"2022-07-18","close":2550.0},{"date":"2022-07-19","close":2560.0},{"date":"2022-07-20","close":2590.0},{"date":"2022-07-21","close":2615.0},{"date":"2022-07-22","close":2590.0},{"date":"2022-07-25","close":2600.0},{"date":"2022-07-26","close":2600.0},{"date":"2022-07-27","close":2615.0},{"date":"2022-07-28","close":2620.0},{"date":"2022-07-29","close":2680.0},{"date":"2022-08-01","close":2655.0},{"date":"2022-08-02","close":2585.0},{"date":"2022-08-03","close":2600.0},{"date":"2022-08-04","close":2650.0},{"date":"2022-08-05","close":2680.0},{"date":"2022-08-08","close":2680.0},{"date":"2022-08-09","close":2660.0},{"date":"2022-08-10","close":2620.0},{"date":"2022-08-11","close":2705.0},{"date":"2022-08-12","close":2735.0},{"date":"2022-08-16","close":2690.0},{"date":"2022-08-17","close":2635.0},{"date":"2022-08-18","close":2585.0},{"date":"2022-08-19","close":2530.0},{"date":"2022-08-22","close":2465.0},{"date":"2022-08-23","close":2445.0},{"date":"2022-08-24","close":2460.0},{"date":"2022-08-25","close":2535.0},{"date":"2022-08-26","close":2500.0},{"date":"2022-08-29","close":2420.0},{"date":"2022-08-30","close":2510.0},{"date":"2022-08-31","close":2565.0},{"date":"2022-09-01","close":2465.0},{"date":"2022-09-02","close":2460.0},{"date":"2022-09-05","close":2450.0},{"date":"2022-09-06","close":2490.0},{"date":"2022-09-07","close":2410.0},{"date":"2022-09-08","close":2455.0},{"date":"2022-09-13","close":2550.0},{"date":"2022-09-14","close":2470.0},{"date":"2022-09-15","close":2440.0},{"date":"2022-09-16","close":2235.0},{"date":"2022-09-19","close":2485.0},{"date":"2022-09-20","close":2340.0},{"date":"2022-09-21","close":2270.0},{"date":"2022-09-22","close":2180.0},{"date":"2022-09-23","close":2120.0},{"date":"2022-09-26","close":2030.0},{"date":"2022-09-27","close":2140.0},{"date":"2022-09-28","close":2085.0},{"date":"2022-09-29","close":2060.0},{"date":"2022-09-30","close":2030.0},{"date":"2022-10-04","close":2140.0},{"date":"2022-10-05","close":2095.0},{"date":"2022-10-06","close":2125.0},{"date":"2022-10-07","close":2120.0},{"date":"2022-10-11","close":2015.0},{"date":"2022-10-12","close":2015.0},{"date":"2022-10-13","close":1935.0},{"date":"2022-10-14","close":2035.0},{"date":"2022-10-17","close":2025.0},{"date":"2022-10-18","close":2050.0},{"date":"2022-10-19","close":2015.0},{"date":"2022-10-20","close":2035.0},{"date":"2022-10-21","close":2055.0},{"date":"2022-10-24","close":2005.0},{"date":"2022-10-25","close":2100.0},{"date":"2022-10-26","close":2095.0},{"date":"2022-10-27","close":2440.0},{"date":"2022-10-28","close":2485.0},{"date":"2022-10-31","close":2505.0},{"date":"2022-11-01","close":2525.0},{"date":"2022-11-02","close":2530.0},{"date":"2022-11-03","close":2480.0},{"date":"2022-11-04","close":2370.0},{"date":"2022-11-07","close":2390.0},{"date":"2022-11-08","close":2510.0},{"date":"2022-11-09","close":2465.0},{"date":"2022-11-10","close":2375.0},{"date":"2022-11-11","close":2535.0},{"date":"2022-11-14","close":2565.0},{"date":"2022-11-15","close":2635.0},{"date":"2022-11-16","close":2590.0},{"date":"2022-11-17","close":2580.0},{"date":"2022-11-18","close":2530.0},{"date":"2022-11-21","close":2520.0},{"date":"2022-11-22","close":2540.0},{"date":"2022-11-23","close":2585.0},{"date":"2022-11-24","close":2670.0},{"date":"2022-11-25","close":2625.0},{"date":"2022-11-28","close":2700.0},{"date":"2022-11-29","close":2920.0},{"date":"2022-11-30","close":2700.0},{"date":"2022-12-01","close":2525.0},{"date":"2022-12-02","close":2320.0},{"date":"2022-12-05","close":2290.0},{"date":"2022-12-06","close":2690.0},{"date":"2022-12-07","close":2525.0},{"date":"2022-12-08","close":2600.0},{"date":"2022-12-09","close":2625.0},{"date":"2022-12-12","close":2430.0},{"date":"2022-12-13","close":2360.0},{"date":"2022-12-14","close":2395.0},{"date":"2022-12-15","close":2380.0},{"date":"2022-12-16","close":2390.0},{"date":"2022-12-19","close":2360.0},{"date":"2022-12-20","close":2305.0},{"date":"2022-12-21","close":2300.0},{"date":"2022-12-22","close":2390.0},{"date":"2022-12-23","close":2335.0},{"date":"2022-12-26","close":2355.0},{"date":"2022-12-27","close":2405.0},{"date":"2022-12-28","close":2335.0},{"date":"2022-12-29","close":2220.0},{"date":"2023-01-02","close":2160.0},{"date":"2023-01-03","close":2195.0},{"date":"2023-01-04","close":2220.0},{"date":"2023-01-05","close":2200.0},{"date":"2023-01-06","close":2230.0},{"date":"2023-01-09","close":2260.0},{"date":"2023-01-10","close":2215.0},{"date":"2023-01-11","close":2280.0},{"date":"2023-01-12","close":2270.0},{"date":"2023-01-13","close":2245.0},{"date":"2023-01-16","close":2265.0},{"date":"2023-01-17","close":2220.0},{"date":"2023-01-18","close":2190.0},{"date":"2023-01-19","close":2165.0},{"date":"2023-01-20","close":2145.0},{"date":"2023-01-25","close":2155.0},{"date":"2023-01-26","close":2140.0},{"date":"2023-01-27","close":2150.0},{"date":"2023-01-30","close":2155.0},{"date":"2023-01-31","close":2120.0},{"date":"2023-02-01","close":2155.0},{"date":"2023-02-02","close":2200.0},{"date":"2023-02-03","close":2175.0},{"date":"2023-02-06","close":2160.0},{"date":"2023-02-07","close":2175.0},{"date":"2023-02-08","close":2210.0},{"date":"2023-02-09","close":2180.0},{"date":"2023-02-10","close":2135.0},{"date":"2023-02-13","close":2130.0},{"date":"2023-02-14","close":2225.0},{"date":"2023-02-15","close":2225.0},{"date":"2023-02-16","close":2240.0},{"date":"2023-02-17","close":2230.0},{"date":"2023-02-20","close":2310.0},{"date":"2023-02-21","close":2285.0},{"date":"2023-02-22","close":2220.0},{"date":"2023-02-23","close":2215.0},{"date":"2023-02-24","close":2230.0},{"date":"2023-02-27","close":2145.0},{"date":"2023-02-28","close":2160.0},{"date":"2023-03-02","close":2115.0},{"date":"2023-03-03","close":2100.0},{"date":"2023-03-06","close":1967.0},{"date":"2023-03-07","close":1916.0},{"date":"2023-03-08","close":1364.0},{"date":"2023-03-09","close":1012.0},{"date":"2023-03-10","close":937.0},{"date":"2023-03-13","close":800.0},{"date":"2023-03-14","close":800.0},{"date":"2023-03-15","close":800.0},{"date":"2023-03-16","close":800.0},{"date":"2023-03-17","close":800.0},{"date":"2023-03-20","close":800.0},{"date":"2023-03-21","close":800.0},{"date":"2023-03-22","close":800.0},{"date":"2023-03-23","close":800.0},{"date":"2023-03-24","close":800.0},{"date":"2023-03-27","close":800.0},{"date":"2023-03-28","close":800.0},{"date":"2023-03-29","close":800.0},{"date":"2023-03-30","close":800.0},{"date":"2023-03-31","close":800.0},{"date":"2023-04-03","close":800.0},{"date":"2023-04-04","close":800.0},{"date":"2023-04-05","close":800.0},{"date":"2023-04-06","close":800.0},{"date":"2023-04-07","close":800.0},{"date":"2023-04-10","close":800.0},{"date":"2023-04-11","close":800.0},{"date":"2023-04-12","close":800.0},{"date":"2023-04-13","close":800.0},{"date":"2023-04-14","close":800.0},{"date":"2023-04-17","close":800.0},{"date":"2023-04-18","close":800.0},{"date":"2023-04-19","close":800.0},{"date":"2023-04-20","close":800.0},{"date":"2023-04-21","close":800.0},{"date":"2023-04-24","close":800.0},{"date":"2023-04-25","close":800.0},{"date":"2023-04-26","close":800.0},{"date":"2023-04-27","close":800.0},{"date":"2023-04-28","close":800.0},{"date":"2023-05-02","close":800.0},{"date":"2023-05-03","close":800.0},{"date":"2023-05-04","close":800.0},{"date":"2023-05-08","close":800.0},{"date":"2023-05-09","close":800.0},{"date":"2023-05-10","close":800.0},{"date":"2023-05-11","close":800.0},{"date":"2023-05-12","close":800.0},{"date":"2023-05-15","close":800.0},{"date":"2023-05-16","close":800.0},{"date":"2023-05-17","close":800.0},{"date":"2023-05-18","close":800.0},{"date":"2023-05-19","close":800.0},{"date":"2023-05-22","close":800.0},{"date":"2023-05-23","close":800.0},{"date":"2023-05-24","close":800.0},{"date":"2023-05-25","close":800.0},{"date":"2023-05-26","close":800.0},{"date":"2023-05-30","close":800.0},{"date":"2023-05-31","close":800.0},{"date":"2023-06-01","close":800.0},{"date":"2023-06-02","close":800.0},{"date":"2023-06-05","close":800.0},{"date":"2023-06-07","close":800.0},{"date":"2023-06-08","close":800.0},{"date":"2023-06-09","close":800.0},{"date":"2023-06-12","close":800.0},{"date":"2023-06-13","close":800.0},{"date":"2023-06-14","close":800.0},{"date":"2023-06-15","close":800.0},{"date":"2023-06-16","close":800.0},{"date":"2023-06-19","close":800.0},{"date":"2023-06-20","close":800.0},{"date":"2023-06-21","close":800.0},{"date":"2023-06-22","close":800.0},{"date":"2023-06-23","close":800.0},{"date":"2023-06-26","close":800.0},{"date":"2023-06-27","close":800.0},{"date":"2023-06-28","close":800.0},{"date":"2023-06-29","close":800.0},{"date":"2023-06-30","close":800.0},{"date":"2023-07-03","close":800.0},{"date":"2023-07-04","close":800.0},{"date":"2023-07-05","close":800.0},{"date":"2023-07-06","close":800.0},{"date":"2023-07-07","close":800.0},{"date":"2023-07-10","close":800.0},{"date":"2023-07-11","close":800.0},{"date":"2023-07-12","close":800.0},{"date":"2023-07-13","close":800.0},{"date":"2023-07-14","close":800.0},{"date":"2023-07-17","close":800.0},{"date":"2023-07-18","close":800.0},{"date":"2023-07-19","close":800.0},{"date":"2023-07-20","close":800.0},{"date":"2023-07-21","close":800.0},{"date":"2023-07-24","close":800.0},{"date":"2023-07-25","close":800.0},{"date":"2023-07-26","close":800.0},{"date":"2023-07-27","close":800.0},{"date":"2023-07-28","close":800.0},{"date":"2023-07-31","close":800.0},{"date":"2023-08-01","close":800.0},{"date":"2023-08-02","close":800.0},{"date":"2023-08-03","close":800.0},{"date":"2023-08-04","close":800.0},{"date":"2023-08-07","close":800.0},{"date":"2023-08-08","close":800.0},{"date":"2023-08-09","close":800.0},{"date":"2023-08-10","close":800.0},{"date":"2023-08-11","close":800.0},{"date":"2023-08-14","close":800.0},{"date":"2023-08-16","close":800.0},{"date":"2023-08-17","close":800.0},{"date":"2023-08-18","close":800.0},{"date":"2023-08-21","close":800.0},{"date":"2023-08-22","close":800.0},{"date":"2023-08-23","close":800.0},{"date":"2023-08-24","close":800.0},{"date":"2023-08-25","close":800.0},{"date":"2023-08-28","close":800.0},{"date":"2023-08-29","close":800.0},{"date":"2023-08-30","close":800.0},{"date":"2023-08-31","close":800.0},{"date":"2023-09-01","close":800.0},{"date":"2023-09-04","close":800.0},{"date":"2023-09-05","close":800.0},{"date":"2023-09-06","close":800.0},{"date":"2023-09-07","close":800.0},{"date":"2023-09-08","close":800.0},{"date":"2023-09-11","close":800.0},{"date":"2023-09-12","close":800.0},{"date":"2023-09-13","close":800.0},{"date":"2023-09-14","close":800.0},{"date":"2023-09-15","close":800.0},{"date":"2023-09-18","close":800.0},{"date":"2023-09-19","close":800.0},{"date":"2023-09-20","close":800.0},{"date":"2023-09-21","close":800.0},{"date":"2023-09-22","close":800.0},{"date":"2023-09-25","close":800.0},{"date":"2023-09-26","close":800.0},{"date":"2023-09-27","close":800.0},{"date":"2023-10-04","close":800.0},{"date":"2023-10-05","close":800.0},{"date":"2023-10-06","close":800.0},{"date":"2023-10-10","close":800.0},{"date":"2023-10-11","close":800.0},{"date":"2023-10-12","close":800.0},{"date":"2023-10-13","close":800.0},{"date":"2023-10-16","close":800.0},{"date":"2023-10-17","close":800.0},{"date":"2023-10-18","close":800.0},{"date":"2023-10-19","close":800.0},{"date":"2023-10-20","close":800.0},{"date":"2023-10-23","close":800.0},{"date":"2023-10-24","close":800.0},{"date":"2023-10-25","close":800.0},{"date":"2023-10-26","close":800.0},{"date":"2023-10-27","close":800.0},{"date":"2023-10-30","close":800.0},{"date":"2023-10-31","close":800.0},{"date":"2023-11-01","close":800.0},{"date":"2023-11-02","close":800.0},{"date":"2023-11-03","close":800.0},{"date":"2023-11-06","close":800.0},{"date":"2023-11-07","close":800.0},{"date":"2023-11-08","close":800.0},{"date":"2023-11-09","close":800.0},{"date":"2023-11-10","close":800.0},{"date":"2023-11-13","close":800.0},{"date":"2023-11-14","close":800.0},{"date":"2023-11-15","close":800.0},{"date":"2023-11-16","close":800.0},{"date":"2023-11-17","close":800.0},{"date":"2023-11-20","close":800.0},{"date":"2023-11-21","close":800.0},{"date":"2023-11-22","close":800.0},{"date":"2023-11-23","close":800.0},{"date":"2023-11-24","close":800.0},{"date":"2023-11-27","close":800.0},{"date":"2023-11-28","close":800.0},{"date":"2023-11-29","close":800.0},{"date":"2023-11-30","close":800.0},{"date":"2023-12-01","close":800.0},{"date":"2023-12-04","close":800.0},{"date":"2023-12-05","close":800.0},{"date":"2023-12-06","close":800.0},{"date":"2023-12-07","close":800.0},{"date":"2023-12-08","close":800.0},{"date":"2023-12-11","close":800.0},{"date":"2023-12-12","close":800.0},{"date":"2023-12-13","close":800.0},{"date":"2023-12-14","close":800.0},{"date":"2023-12-15","close":800.0},{"date":"2023-12-18","close":800.0},{"date":"2023-12-19","close":800.0},{"date":"2023-12-20","close":800.0},{"date":"2023-12-21","close":800.0},{"date":"2023-12-22","close":800.0},{"date":"2023-12-26","close":800.0},{"date":"2023-12-27","close":800.0},{"date":"2023-12-28","close":800.0},{"date":"2024-01-02","close":800.0},{"date":"2024-01-03","close":800.0},{"date":"2024-01-04","close":800.0},{"date":"2024-01-05","close":800.0},{"date":"2024-01-08","close":800.0},{"date":"2024-01-09","close":800.0},{"date":"2024-01-10","close":800.0},{"date":"2024-01-11","close":800.0},{"date":"2024-01-12","close":800.0},{"date":"2024-01-15","close":800.0},{"date":"2024-01-16","close":800.0},{"date":"2024-01-17","close":800.0},{"date":"2024-01-18","close":800.0},{"date":"2024-01-19","close":800.0},{"date":"2024-01-22","close":800.0},{"date":"2024-01-23","close":800.0},{"date":"2024-01-24","close":800.0},{"date":"2024-01-25","close":800.0},{"date":"2024-01-26","close":800.0},{"date":"2024-01-29","close":800.0},{"date":"2024-01-30","close":800.0},{"date":"2024-01-31","close":800.0},{"date":"2024-02-01","close":800.0},{"date":"2024-02-02","close":800.0},{"date":"2024-02-05","close":800.0},{"date":"2024-02-06","close":800.0},{"date":"2024-02-07","close":800.0},{"date":"2024-02-08","close":800.0},{"date":"2024-02-13","close":800.0},{"date":"2024-02-14","close":800.0},{"date":"2024-02-15","close":800.0},{"date":"2024-02-16","close":800.0},{"date":"2024-02-19","close":800.0},{"date":"2024-02-20","close":800.0},{"date":"2024-02-21","close":800.0},{"date":"2024-02-22","close":800.0},{"date":"2024-02-23","close":800.0},{"date":"2024-02-26","close":800.0},{"date":"2024-02-27","close":800.0},{"date":"2024-02-28","close":800.0},{"date":"2024-02-29","close":800.0},{"date":"2024-03-04","close":800.0},{"date":"2024-03-05","close":800.0},{"date":"2024-03-06","close":800.0},{"date":"2024-03-07","close":800.0},{"date":"2024-03-08","close":800.0},{"date":"2024-03-11","close":800.0},{"date":"2024-03-12","close":800.0},{"date":"2024-03-13","close":800.0},{"date":"2024-03-14","close":800.0},{"date":"2024-03-15","close":800.0},{"date":"2024-03-18","close":800.0},{"date":"2024-03-19","close":800.0},{"date":"2024-03-20","close":800.0},{"date":"2024-03-21","close":800.0},{"date":"2024-03-22","close":800.0},{"date":"2024-03-25","close":800.0},{"date":"2024-03-26","close":800.0},{"date":"2024-03-27","close":800.0},{"date":"2024-03-28","close":800.0},{"date":"2024-03-29","close":800.0},{"date":"2024-04-01","close":800.0},{"date":"2024-04-02","close":800.0},{"date":"2024-04-03","close":800.0},{"date":"2024-04-04","close":800.0},{"date":"2024-04-05","close":800.0},{"date":"2024-04-08","close":800.0},{"date":"2024-04-09","close":800.0},{"date":"2024-04-11","close":800.0},{"date":"2024-04-12","close":800.0},{"date":"2024-04-15","close":800.0},{"date":"2024-04-16","close":800.0},{"date":"2024-04-17","close":800.0},{"date":"2024-04-18","close":800.0},{"date":"2024-04-19","close":800.0},{"date":"2024-04-22","close":800.0},{"date":"2024-04-23","close":800.0},{"date":"2024-04-24","close":800.0},{"date":"2024-04-25","close":800.0},{"date":"2024-04-26","close":800.0},{"date":"2024-04-29","close":800.0},{"date":"2024-04-30","close":800.0},{"date":"2024-05-02","close":800.0},{"date":"2024-05-03","close":800.0},{"date":"2024-05-07","close":800.0},{"date":"2024-05-08","close":800.0},{"date":"2024-05-09","close":800.0},{"date":"2024-05-10","close":800.0},{"date":"2024-05-13","close":800.0},{"date":"2024-05-14","close":800.0},{"date":"2024-05-16","close":800.0},{"date":"2024-05-17","close":800.0},{"date":"2024-05-20","close":800.0},{"date":"2024-05-21","close":800.0},{"date":"2024-05-22","close":800.0},{"date":"2024-05-23","close":800.0},{"date":"2024-05-24","close":800.0},{"date":"2024-05-27","close":800.0},{"date":"2024-05-28","close":800.0},{"date":"2024-05-29","close":800.0},{"date":"2024-05-30","close":800.0},{"date":"2024-05-31","close":800.0},{"date":"2024-06-03","close":800.0},{"date":"2024-06-04","close":800.0},{"date":"2024-06-05","close":800.0},{"date":"2024-06-07","close":800.0},{"date":"2024-06-10","close":800.0},{"date":"2024-06-11","close":800.0},{"date":"2024-06-12","close":800.0},{"date":"2024-06-13","close":800.0},{"date":"2024-06-14","close":800.0},{"date":"2024-06-17","close":800.0},{"date":"2024-06-18","close":800.0},{"date":"2024-06-19","close":800.0},{"date":"2024-06-20","close":800.0},{"date":"2024-06-21","close":800.0},{"date":"2024-06-24","close":800.0},{"date":"2024-06-25","close":800.0},{"date":"2024-06-26","close":800.0},{"date":"2024-06-27","close":800.0},{"date":"2024-06-28","close":800.0},{"date":"2024-07-01","close":800.0},{"date":"2024-07-02","close":800.0},{"date":"2024-07-03","close":800.0},{"date":"2024-07-04","close":800.0},{"date":"2024-07-05","close":800.0},{"date":"2024-07-08","close":800.0},{"date":"2024-07-09","close":800.0},{"date":"2024-07-10","close":800.0},{"date":"2024-07-11","close":800.0},{"date":"2024-07-12","close":800.0},{"date":"2024-07-15","close":800.0},{"date":"2024-07-16","close":800.0},{"date":"2024-07-17","close":800.0},{"date":"2024-07-18","close":800.0},{"date":"2024-07-19","close":800.0},{"date":"2024-07-22","close":800.0},{"date":"2024-07-23","close":800.0},{"date":"2024-07-24","close":800.0},{"date":"2024-07-25","close":800.0},{"date":"2024-07-26","close":800.0},{"date":"2024-07-29","close":800.0},{"date":"2024-07-30","close":800.0},{"date":"2024-07-31","close":800.0},{"date":"2024-08-01","close":800.0},{"date":"2024-08-02","close":800.0},{"date":"2024-08-05","close":800.0},{"date":"2024-08-06","close":800.0},{"date":"2024-08-07","close":800.0},{"date":"2024-08-08","close":800.0},{"date":"2024-08-09","close":800.0},{"date":"2024-08-12","close":800.0},{"date":"2024-08-13","close":800.0},{"date":"2024-08-14","close":800.0},{"date":"2024-08-16","close":800.0},{"date":"2024-08-19","close":800.0},{"date":"2024-08-20","close":800.0},{"date":"2024-08-21","close":800.0},{"date":"2024-08-22","close":800.0},{"date":"2024-08-23","close":800.0},{"date":"2024-08-26","close":800.0},{"date":"2024-08-27","close":800.0},{"date":"2024-08-28","close":800.0},{"date":"2024-08-29","close":800.0},{"date":"2024-08-30","close":800.0},{"date":"2024-09-02","close":800.0},{"date":"2024-09-03","close":800.0},{"date":"2024-09-04","close":800.0},{"date":"2024-09-05","close":800.0},{"date":"2024-09-06","close":800.0},{"date":"2024-09-09","close":800.0},{"date":"2024-09-10","close":800.0},{"date":"2024-09-11","close":800.0},{"date":"2024-09-12","close":800.0},{"date":"2024-09-13","close":800.0},{"date":"2024-09-19","close":800.0},{"date":"2024-09-20","close":800.0},{"date":"2024-09-23","close":800.0},{"date":"2024-09-24","close":800.0},{"date":"2024-09-25","close":800.0},{"date":"2024-09-26","close":800.0},{"date":"2024-09-27","close":800.0},{"date":"2024-09-30","close":800.0},{"date":"2024-10-02","close":800.0},{"date":"2024-10-04","close":800.0},{"date":"2024-10-07","close":800.0},{"date":"2024-10-08","close":800.0},{"date":"2024-10-10","close":800.0},{"date":"2024-10-11","close":800.0},{"date":"2024-10-14","close":800.0},{"date":"2024-10-15","close":800.0},{"date":"2024-10-16","close":800.0},{"date":"2024-10-17","close":800.0},{"date":"2024-10-18","close":800.0},{"date":"2024-10-21","close":800.0},{"date":"2024-10-22","close":800.0},{"date":"2024-10-23","close":800.0},{"date":"2024-10-24","close":800.0},{"date":"2024-10-25","close":800.0},{"date":"2024-10-28","close":800.0},{"date":"2024-10-29","close":800.0},{"date":"2024-10-30","close":800.0},{"date":"2024-10-31","close":800.0},{"date":"2024-11-01","close":800.0},{"date":"2024-11-04","close":800.0},{"date":"2024-11-05","close":800.0},{"date":"2024-11-06","close":800.0},{"date":"2024-11-07","close":800.0},{"date":"2024-11-08","close":800.0},{"date":"2024-11-11","close":800.0},{"date":"2024-11-12","close":800.0},{"date":"2024-11-13","close":800.0},{"date":"2024-11-14","close":800.0},{"date":"2024-11-15","close":800.0},{"date":"2024-11-18","close":800.0},{"date":"2024-11-19","close":800.0},{"date":"2024-11-20","close":800.0},{"date":"2024-11-21","close":800.0},{"date":"2024-11-22","close":800.0},{"date":"2024-11-25","close":800.0},{"date":"2024-11-26","close":800.0},{"date":"2024-11-27","close":800.0},{"date":"2024-11-28","close":800.0},{"date":"2024-11-29","close":800.0},{"date":"2024-12-02","close":800.0},{"date":"2024-12-03","close":800.0},{"date":"2024-12-04","close":800.0},{"date":"2024-12-05","close":800.0},{"date":"2024-12-06","close":800.0},{"date":"2024-12-09","close":800.0},{"date":"2024-12-10","close":800.0},{"date":"2024-12-11","close":800.0},{"date":"2024-12-12","close":800.0},{"date":"2024-12-13","close":800.0},{"date":"2024-12-16","close":800.0},{"date":"2024-12-17","close":800.0},{"date":"2024-12-18","close":800.0},{"date":"2024-12-19","close":800.0},{"date":"2024-12-20","close":800.0},{"date":"2024-12-23","close":800.0},{"date":"2024-12-24","close":800.0},{"date":"2024-12-26","close":800.0},{"date":"2024-12-27","close":800.0},{"date":"2024-12-30","close":800.0},{"date":"2025-01-02","close":800.0},{"date":"2025-01-03","close":800.0},{"date":"2025-01-06","close":800.0},{"date":"2025-01-07","close":800.0},{"date":"2025-01-08","close":800.0},{"date":"2025-01-09","close":800.0},{"date":"2025-01-10","close":800.0},{"date":"2025-01-13","close":800.0},{"date":"2025-01-14","close":800.0},{"date":"2025-01-15","close":800.0},{"date":"2025-01-16","close":800.0},{"date":"2025-01-17","close":800.0},{"date":"2025-01-20","close":800.0},{"date":"2025-01-21","close":800.0},{"date":"2025-01-22","close":800.0},{"date":"2025-01-23","close":800.0},{"date":"2025-01-24","close":800.0},{"date":"2025-01-31","close":800.0},{"date":"2025-02-03","close":800.0},{"date":"2025-02-04","close":800.0},{"date":"2025-02-05","close":800.0},{"date":"2025-02-06","close":800.0},{"date":"2025-02-07","close":800.0},{"date":"2025-02-10","close":800.0},{"date":"2025-02-11","close":800.0},{"date":"2025-02-12","close":800.0},{"date":"2025-02-13","close":800.0},{"date":"2025-02-14","close":800.0},{"date":"2025-02-17","close":800.0},{"date":"2025-02-18","close":800.0},{"date":"2025-02-19","close":800.0},{"date":"2025-02-20","close":800.0},{"date":"2025-02-21","close":800.0},{"date":"2025-02-24","close":800.0},{"date":"2025-02-25","close":800.0},{"date":"2025-02-26","close":800.0},{"date":"2025-02-27","close":800.0},{"date":"2025-02-28","close":800.0},{"date":"2025-03-04","close":800.0},{"date":"2025-03-05","close":800.0},{"date":"2025-03-06","close":800.0},{"date":"2025-03-07","close":800.0},{"date":"2025-03-10","close":800.0},{"date":"2025-03-11","close":800.0},{"date":"2025-03-12","close":800.0},{"date":"2025-03-13","close":800.0},{"date":"2025-03-14","close":800.0},{"date":"2025-03-17","close":800.0},{"date":"2025-03-18","close":800.0},{"date":"2025-03-19","close":800.0},{"date":"2025-03-20","close":800.0},{"date":"2025-03-21","close":800.0},{"date":"2025-03-24","close":800.0},{"date":"2025-03-25","close":800.0},{"date":"2025-03-26","close":800.0},{"date":"2025-03-27","close":800.0},{"date":"2025-03-28","close":800.0},{"date":"2025-03-31","close":800.0},{"date":"2025-04-01","close":800.0},{"date":"2025-04-02","close":800.0},{"date":"2025-04-03","close":800.0},{"date":"2025-04-04","close":800.0},{"date":"2025-04-07","close":800.0},{"date":"2025-04-08","close":800.0},{"date":"2025-04-09","close":800.0},{"date":"2025-04-10","close":800.0},{"date":"2025-04-11","close":800.0},{"date":"2025-04-14","close":800.0},{"date":"2025-04-15","close":800.0},{"date":"2025-04-16","close":800.0},{"date":"2025-04-17","close":800.0},{"date":"2025-04-18","close":800.0},{"date":"2025-04-21","close":800.0},{"date":"2025-04-22","close":800.0},{"date":"2025-04-23","close":800.0},{"date":"2025-04-24","close":800.0},{"date":"2025-04-25","close":800.0},{"date":"2025-04-28","close":800.0},{"date":"2025-04-29","close":800.0},{"date":"2025-04-30","close":800.0},{"date":"2025-05-02","close":800.0},{"date":"2025-05-07","close":800.0},{"date":"2025-05-08","close":800.0},{"date":"2025-05-09","close":800.0},{"date":"2025-05-12","close":800.0},{"date":"2025-05-13","close":800.0},{"date":"2025-05-14","close":800.0},{"date":"2025-05-15","close":800.0},{"date":"2025-05-16","close":800.0},{"date":"2025-05-19","close":800.0},{"date":"2025-05-20","close":800.0},{"date":"2025-05-21","close":800.0},{"date":"2025-05-22","close":800.0},{"date":"2025-05-23","close":800.0},{"date":"2025-05-26","close":800.0},{"date":"2025-05-27","close":800.0},{"date":"2025-05-28","close":800.0},{"date":"2025-05-29","close":800.0},{"date":"2025-05-30","close":800.0},{"date":"2025-06-02","close":800.0},{"date":"2025-06-04","close":800.0},{"date":"2025-06-05","close":800.0},{"date":"2025-06-09","close":800.0},{"date":"2025-06-10","close":800.0},{"date":"2025-06-11","close":800.0},{"date":"2025-06-12","close":800.0},{"date":"2025-06-13","close":800.0},{"date":"2025-06-16","close":800.0},{"date":"2025-06-17","close":800.0},{"date":"2025-06-18","close":800.0},{"date":"2025-06-19","close":800.0},{"date":"2025-06-20","close":800.0},{"date":"2025-06-23","close":800.0},{"date":"2025-06-24","close":800.0},{"date":"2025-06-25","close":800.0},{"date":"2025-06-26","close":800.0},{"date":"2025-06-27","close":800.0},{"date":"2025-06-30","close":800.0},{"date":"2025-07-01","close":800.0},{"date":"2025-07-02","close":800.0},{"date":"2025-07-03","close":800.0},{"date":"2025-07-04","close":800.0},{"date":"2025-07-07","close":800.0},{"date":"2025-07-08","close":800.0},{"date":"2025-07-09","close":800.0},{"date":"2025-07-10","close":800.0},{"date":"2025-07-11","close":800.0},{"date":"2025-07-14","close":800.0},{"date":"2025-07-15","close":800.0},{"date":"2025-07-16","close":800.0},{"date":"2025-07-17","close":800.0},{"date":"2025-07-18","close":800.0},{"date":"2025-07-21","close":559.0},{"date":"2025-07-22","close":726.0},{"date":"2025-07-23","close":789.0},{"date":"2025-07-24","close":684.0},{"date":"2025-07-25","close":616.0},{"date":"2025-07-28","close":644.0},{"date":"2025-07-29","close":658.0},{"date":"2025-07-30","close":644.0},{"date":"2025-07-31","close":619.0},{"date":"2025-08-01","close":608.0},{"date":"2025-08-04","close":590.0},{"date":"2025-08-05","close":581.0},{"date":"2025-08-06","close":578.0},{"date":"2025-08-07","close":559.0},{"date":"2025-08-08","close":539.0},{"date":"2025-08-11","close":540.0},{"date":"2025-08-12","close":513.0},{"date":"2025-08-13","close":522.0},{"date":"2025-08-14","close":501.0},{"date":"2025-08-18","close":494.0},{"date":"2025-08-19","close":480.0},{"date":"2025-08-20","close":466.0},{"date":"2025-08-21","close":522.0},{"date":"2025-08-22","close":505.0},{"date":"2025-08-25","close":503.0},{"date":"2025-08-26","close":493.0},{"date":"2025-08-27","close":496.0},{"date":"2025-08-28","close":489.0},{"date":"2025-08-29","close":483.0},{"date":"2025-09-01","close":469.0},{"date":"2025-09-02","close":471.0},{"date":"2025-09-03","close":472.0},{"date":"2025-09-04","close":482.0},{"date":"2025-09-05","close":480.0},{"date":"2025-09-08","close":473.0},{"date":"2025-09-09","close":471.0},{"date":"2025-09-10","close":472.0},{"date":"2025-09-11","close":472.0},{"date":"2025-09-12","close":468.0},{"date":"2025-09-15","close":478.0},{"date":"2025-09-16","close":477.0},{"date":"2025-09-17","close":471.0},{"date":"2025-09-18","close":470.0},{"date":"2025-09-19","close":474.0},{"date":"2025-09-22","close":468.0},{"date":"2025-09-23","close":463.0},{"date":"2025-09-24","close":459.0},{"date":"2025-09-25","close":452.0},{"date":"2025-09-26","close":442.0},{"date":"2025-09-29","close":438.0},{"date":"2025-09-30","close":441.0},{"date":"2025-10-01","close":434.0},{"date":"2025-10-02","close":432.0},{"date":"2025-10-10","close":420.0},{"date":"2025-10-13","close":420.0},{"date":"2025-10-14","close":420.0},{"date":"2025-10-15","close":424.0},{"date":"2025-10-16","close":414.0},{"date":"2025-10-17","close":410.0},{"date":"2025-10-20","close":409.0},{"date":"2025-10-21","close":408.0},{"date":"2025-10-22","close":437.0},{"date":"2025-10-23","close":429.0},{"date":"2025-10-24","close":422.0},{"date":"2025-10-27","close":418.0},{"date":"2025-10-28","close":412.0},{"date":"2025-10-29","close":404.0},{"date":"2025-10-30","close":391.0},{"date":"2025-10-31","close":381.0},{"date":"2025-11-03","close":360.0},{"date":"2025-11-04","close":381.0},{"date":"2025-11-05","close":376.0},{"date":"2025-11-06","close":379.0},{"date":"2025-11-07","close":367.0},{"date":"2025-11-10","close":372.0},{"date":"2025-11-11","close":375.0},{"date":"2025-11-12","close":375.0},{"date":"2025-11-13","close":374.0},{"date":"2025-11-14","close":374.0},{"date":"2025-11-17","close":364.0},{"date":"2025-11-18","close":357.0},{"date":"2025-11-19","close":356.0},{"date":"2025-11-20","close":364.0},{"date":"2025-11-21","close":353.0},{"date":"2025-11-24","close":353.0},{"date":"2025-11-25","close":353.0},{"date":"2025-11-26","close":362.0},{"date":"2025-11-27","close":374.0},{"date":"2025-11-28","close":379.0},{"date":"2025-12-01","close":367.0},{"date":"2025-12-02","close":371.0},{"date":"2025-12-03","close":364.0},{"date":"2025-12-04","close":359.0},{"date":"2025-12-05","close":353.0},{"date":"2025-12-08","close":349.0},{"date":"2025-12-09","close":346.0},{"date":"2025-12-10","close":347.0},{"date":"2025-12-11","close":340.0},{"date":"2025-12-12","close":342.0},{"date":"2025-12-15","close":350.0},{"date":"2025-12-16","close":354.0},{"date":"2025-12-17","close":351.0},{"date":"2025-12-18","close":344.0},{"date":"2025-12-19","close":342.0},{"date":"2025-12-22","close":369.0},{"date":"2025-12-23","close":357.0},{"date":"2025-12-24","close":378.0},{"date":"2025-12-26","close":363.0},{"date":"2025-12-29","close":357.0},{"date":"2025-12-30","close":348.0},{"date":"2026-01-02","close":346.0},{"date":"2026-01-05","close":342.0},{"date":"2026-01-06","close":342.0},{"date":"2026-01-07","close":340.0},{"date":"2026-01-08","close":337.0},{"date":"2026-01-09","close":348.0},{"date":"2026-01-12","close":361.0},{"date":"2026-01-13","close":358.0},{"date":"2026-01-14","close":350.0},{"date":"2026-01-15","close":351.0},{"date":"2026-01-16","close":350.0},{"date":"2026-01-19","close":340.0},{"date":"2026-01-20","close":345.0},{"date":"2026-01-21","close":338.0},{"date":"2026-01-22","close":334.0},{"date":"2026-01-23","close":338.0},{"date":"2026-01-26","close":334.0},{"date":"2026-01-27","close":340.0},{"date":"2026-01-28","close":355.0},{"date":"2026-01-29","close":371.0},{"date":"2026-01-30","close":360.0},{"date":"2026-02-02","close":352.0},{"date":"2026-02-03","close":350.0},{"date":"2026-02-04","close":357.0},{"date":"2026-02-05","close":354.0},{"date":"2026-02-06","close":344.0},{"date":"2026-02-09","close":347.0},{"date":"2026-02-10","close":355.0},{"date":"2026-02-11","close":351.0},{"date":"2026-02-12","close":351.0},{"date":"2026-02-13","close":334.0},{"date":"2026-02-19","close":334.0},{"date":"2026-02-20","close":327.0},{"date":"2026-02-23","close":3280.0},{"date":"2026-02-24","close":3290.0},{"date":"2026-02-25","close":3270.0},{"date":"2026-02-26","close":3250.0},{"date":"2026-02-27","close":3110.0},{"date":"2026-03-03","close":2950.0},{"date":"2026-03-04","close":2740.0},{"date":"2026-03-05","close":2930.0},{"date":"2026-03-06","close":3040.0},{"date":"2026-03-09","close":2930.0},{"date":"2026-03-10","close":2980.0},{"date":"2026-03-11","close":2980.0},{"date":"2026-03-12","close":3040.0},{"date":"2026-03-13","close":3060.0},{"date":"2026-03-16","close":3120.0},{"date":"2026-03-17","close":3190.0},{"date":"2026-03-18","close":3120.0},{"date":"2026-03-19","close":3030.0},{"date":"2026-03-20","close":3120.0},{"date":"2026-03-23","close":2980.0},{"date":"2026-03-24","close":3030.0},{"date":"2026-03-25","close":3150.0},{"date":"2026-03-26","close":3330.0},{"date":"2026-03-27","close":3190.0},{"date":"2026-03-30","close":3190.0},{"date":"2026-03-31","close":3150.0},{"date":"2026-04-01","close":3250.0},{"date":"2026-04-02","close":3170.0},{"date":"2026-04-03","close":3190.0},{"date":"2026-04-06","close":3140.0},{"date":"2026-04-07","close":3100.0},{"date":"2026-04-08","close":3100.0},{"date":"2026-04-09","close":3060.0},{"date":"2026-04-10","close":3220.0},{"date":"2026-04-13","close":3310.0},{"date":"2026-04-14","close":3390.0},{"date":"2026-04-15","close":3370.0},{"date":"2026-04-16","close":4010.0},{"date":"2026-04-17","close":3840.0},{"date":"2026-04-20","close":3620.0},{"date":"2026-04-21","close":4700.0},{"date":"2026-04-22","close":4480.0},{"date":"2026-04-23","close":4730.0},{"date":"2026-04-24","close":4340.0},{"date":"2026-04-27","close":4360.0},{"date":"2026-04-28","close":4360.0},{"date":"2026-04-29","close":4360.0},{"date":"2026-04-30","close":4360.0},{"date":"2026-05-04","close":4360.0},{"date":"2026-05-06","close":4360.0},{"date":"2026-05-07","close":4360.0},{"date":"2026-05-08","close":4360.0},{"date":"2026-05-11","close":4360.0},{"date":"2026-05-12","close":4360.0},{"date":"2026-05-13","close":4360.0},{"date":"2026-05-14","close":4360.0},{"date":"2026-05-15","close":4360.0},{"date":"2026-05-18","close":4360.0},{"date":"2026-05-19","close":4360.0},{"date":"2026-05-20","close":3885.0},{"date":"2026-05-21","close":3925.0},{"date":"2026-05-22","close":3865.0},{"date":"2026-05-26","close":3880.0},{"date":"2026-05-27","close":3705.0},{"date":"2026-05-28","close":3650.0},{"date":"2026-05-29","close":3495.0},{"date":"2026-06-01","close":3280.0},{"date":"2026-06-02","close":3425.0},{"date":"2026-06-04","close":3405.0},{"date":"2026-06-05","close":3435.0},{"date":"2026-06-08","close":3310.0},{"date":"2026-06-09","close":3330.0},{"date":"2026-06-10","close":3590.0},{"date":"2026-06-11","close":3560.0},{"date":"2026-06-12","close":3700.0},{"date":"2026-06-15","close":3830.0},{"date":"2026-06-16","close":3815.0},{"date":"2026-06-17","close":3945.0},{"date":"2026-06-18","close":3950.0},{"date":"2026-06-19","close":3820.0},{"date":"2026-06-22","close":3825.0},{"date":"2026-06-23","close":3530.0},{"date":"2026-06-24","close":3595.0},{"date":"2026-06-25","close":3865.0},{"date":"2026-06-26","close":3890.0},{"date":"2026-06-29","close":4000.0},{"date":"2026-06-30","close":4005.0},{"date":"2026-07-01","close":3800.0},{"date":"2026-07-02","close":3705.0},{"date":"2026-07-03","close":3995.0},{"date":"2026-07-06","close":3880.0},{"date":"2026-07-07","close":3790.0},{"date":"2026-07-08","close":3740.0},{"date":"2026-07-09","close":3740.0},{"date":"2026-07-10","close":4000.0},{"date":"2026-07-13","close":4005.0},{"date":"2026-07-14","close":3920.0},{"date":"2026-07-15","close":3980.0},{"date":"2026-07-16","close":4235.0},{"date":"2026-07-20","close":4115.0},{"date":"2026-07-21","close":4110.0},{"date":"2026-07-22","close":4110.0},{"date":"2026-07-23","close":4120.0},{"date":"2026-07-24","close":4045.0},{"date":"2026-07-27","close":4040.0},{"date":"2026-07-28","close":3900.0},{"date":"2026-07-29","close":3585.0},{"date":"2026-07-30","close":3590.0},{"date":"2026-07-31","close":3645.0},{"date":"2026-08-03","close":3645.0},{"date":"2026-08-04","close":3675.0},{"date":"2026-08-05","close":3670.0},{"date":"2026-08-06","close":3675.0},{"date":"2026-08-07","close":3675.0},{"date":"2026-08-10","close":3675.0},{"date":"2026-08-11","close":3690.0},{"date":"2026-08-12","close":3710.0},{"date":"2026-08-13","close":3595.0},{"date":"2026-08-14","close":3585.0},{"date":"2026-08-18","close":3530.0},{"date":"2026-08-19","close":3525.0},{"date":"2026-08-20","close":3500.0},{"date":"2026-08-21","close":3530.0},{"date":"2026-08-24","close":3510.0},{"date":"2026-08-25","close":3515.0},{"date":"2026-08-26","close":3515.0},{"date":"2026-08-27","close":3515.0},{"date":"2026-08-28","close":3535.0},{"date":"2026-08-31","close":3580.0},{"date":"2026-09-01","close":3585.0},{"date":"2026-09-02","close":3560.0},{"date":"2026-09-03","close":3540.0},{"date":"2026-09-04","close":3530.0},{"date":"2026-09-07","close":3480.0},{"date":"2026-09-08","close":3480.0},{"date":"2026-09-09","close":3455.0},{"date":"2026-09-10","close":3460.0},{"date":"2026-09-11","close":3460.0},{"date":"2026-09-14","close":3395.0},{"date":"2026-09-15","close":3370.0},{"date":"2026-09-16","close":3535.0},{"date":"2026-09-17","close":3550.0},{"date":"2026-09-18","close":3520.0},{"date":"2026-09-21","close":3400.0},{"date":"2026-09-22","close":3410.0},{"date":"2026-09-23","close":3435.0},{"date":"2026-09-28","close":3460.0},{"date":"2026-09-29","close":3450.0},{"date":"2026-09-30","close":3465.0},{"date":"2026-10-01","close":3485.0},{"date":"2026-10-02","close":3700.0},{"date":"2026-10-06","close":3850.0},{"date":"2026-10-07","close":3775.0},{"date":"2026-10-08","close":3730.0},{"date":"2026-10-12","close":3745.0},{"date":"2026-10-13","close":3650.0},{"date":"2026-10-14","close":3740.0},{"date":"2026-10-15","close":3660.0},{"date":"2026-10-16","close":3555.0},{"date":"2026-10-19","close":3590.0},{"date":"2026-10-20","close":3590.0},{"date":"2026-10-21","close":3575.0},{"date":"2026-10-22","close":3460.0},{"date":"2026-10-23","close":3425.0}],"chart_data":[{"date":"2024-10-23","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-10-24","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-10-25","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-10-28","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-10-29","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-10-30","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-10-31","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-01","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-04","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-05","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-06","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-07","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-08","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-11","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-12","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-13","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-14","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-15","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-18","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-19","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-20","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-21","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-22","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-25","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-26","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-27","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-28","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-11-29","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-02","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-03","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-04","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-05","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-06","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-09","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-10","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-11","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-12","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-13","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-16","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-17","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-18","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-19","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-20","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-23","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-24","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-26","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-27","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2024-12-30","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-02","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-03","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-06","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-07","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-08","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-09","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-10","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-13","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-14","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-15","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-16","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-17","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-20","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-21","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-22","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-23","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-24","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-01-31","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-03","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-04","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-05","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-06","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-07","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-10","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-11","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-12","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-13","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-14","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-17","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-18","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-19","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-20","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-21","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-24","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-25","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-26","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-27","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-02-28","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-04","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-05","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-06","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-07","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-10","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-11","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-12","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-13","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-14","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-17","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-18","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-19","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-20","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-21","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-24","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-25","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-26","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-27","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-28","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-03-31","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-01","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-02","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-03","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-04","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-07","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-08","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-09","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-10","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-11","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-14","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-15","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-16","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-17","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-18","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-21","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-22","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-23","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-24","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-25","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-28","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-29","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-04-30","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-02","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-07","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-08","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-09","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-12","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-13","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-14","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-15","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-16","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-19","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-20","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-21","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-22","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-23","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-26","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-27","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-28","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-29","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-05-30","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-02","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-04","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-05","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-09","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-10","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-11","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-12","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-13","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-16","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-17","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-18","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-19","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-20","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-23","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-24","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-25","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-26","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-27","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-06-30","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-01","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-02","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-03","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-04","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-07","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-08","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-09","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-10","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-11","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-14","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-15","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-16","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-17","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-18","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":800.0,"sma_60":800.0,"sma_120":800.0},{"date":"2025-07-21","open":430,"high":559,"low":409,"close":559,"volume":26215482,"rsi_14":0.0,"sma_20":787.95,"sma_60":795.98,"sma_120":797.99},{"date":"2025-07-22","open":726,"high":726,"low":726,"close":726,"volume":6625054,"rsi_14":40.93,"sma_20":784.25,"sma_60":794.75,"sma_120":797.38},{"date":"2025-07-23","open":828,"high":917,"low":730,"close":789,"volume":146497967,"rsi_14":48.83,"sma_20":783.7,"sma_60":794.57,"sma_120":797.28},{"date":"2025-07-24","open":800,"high":856,"low":680,"close":684,"volume":36974260,"rsi_14":39.93,"sma_20":777.9,"sma_60":792.63,"sma_120":796.32},{"date":"2025-07-25","open":690,"high":718,"low":615,"close":616,"volume":19496693,"rsi_14":35.71,"sma_20":768.7,"sma_60":789.57,"sma_120":794.78},{"date":"2025-07-28","open":621,"high":741,"low":586,"close":644,"volume":60448289,"rsi_14":38.39,"sma_20":760.9,"sma_60":786.97,"sma_120":793.48},{"date":"2025-07-29","open":654,"high":699,"low":650,"close":658,"volume":14053217,"rsi_14":39.65,"sma_20":753.8,"sma_60":784.6,"sma_120":792.3},{"date":"2025-07-30","open":665,"high":671,"low":632,"close":644,"volume":4743294,"rsi_14":38.86,"sma_20":746.0,"sma_60":782.0,"sma_120":791.0},{"date":"2025-07-31","open":644,"high":646,"low":614,"close":619,"volume":4830844,"rsi_14":37.52,"sma_20":736.95,"sma_60":778.98,"sma_120":789.49},{"date":"2025-08-01","open":612,"high":650,"low":593,"close":608,"volume":6186325,"rsi_14":36.96,"sma_20":727.35,"sma_60":775.78,"sma_120":787.89},{"date":"2025-08-04","open":597,"high":605,"low":589,"close":590,"volume":2432918,"rsi_14":36.07,"sma_20":716.85,"sma_60":772.28,"sma_120":786.14},{"date":"2025-08-05","open":591,"high":597,"low":581,"close":581,"volume":2614886,"rsi_14":35.65,"sma_20":705.9,"sma_60":768.63,"sma_120":784.32},{"date":"2025-08-06","open":580,"high":595,"low":565,"close":578,"volume":4242323,"rsi_14":35.51,"sma_20":694.8,"sma_60":764.93,"sma_120":782.47},{"date":"2025-08-07","open":578,"high":579,"low":559,"close":559,"volume":3519070,"rsi_14":34.65,"sma_20":682.75,"sma_60":760.92,"sma_120":780.46},{"date":"2025-08-08","open":559,"high":567,"low":536,"close":539,"volume":3208454,"rsi_14":48.23,"sma_20":669.7,"sma_60":756.57,"sma_120":778.28},{"date":"2025-08-11","open":539,"high":558,"low":535,"close":540,"volume":2261717,"rsi_14":26.63,"sma_20":656.7,"sma_60":752.23,"sma_120":776.12},{"date":"2025-08-12","open":540,"high":543,"low":511,"close":513,"volume":3253337,"rsi_14":11.88,"sma_20":642.35,"sma_60":747.45,"sma_120":773.73},{"date":"2025-08-13","open":521,"high":525,"low":499,"close":522,"volume":2431993,"rsi_14":19.55,"sma_20":628.45,"sma_60":742.82,"sma_120":771.41},{"date":"2025-08-14","open":518,"high":521,"low":500,"close":501,"volume":1751571,"rsi_14":23.74,"sma_20":613.5,"sma_60":737.83,"sma_120":768.92},{"date":"2025-08-18","open":502,"high":510,"low":481,"close":494,"volume":2156197,"rsi_14":12.12,"sma_20":598.2,"sma_60":732.73,"sma_120":766.37},{"date":"2025-08-19","open":496,"high":497,"low":478,"close":480,"volume":1682307,"rsi_14":5.05,"sma_20":594.25,"sma_60":727.4,"sma_120":763.7},{"date":"2025-08-20","open":465,"high":476,"low":463,"close":466,"volume":2031269,"rsi_14":5.05,"sma_20":581.25,"sma_60":721.83,"sma_120":760.92},{"date":"2025-08-21","open":470,"high":577,"low":466,"close":522,"volume":33408577,"rsi_14":28.82,"sma_20":567.9,"sma_60":717.2,"sma_120":758.6},{"date":"2025-08-22","open":522,"high":548,"low":501,"close":505,"volume":6601519,"rsi_14":28.09,"sma_20":558.95,"sma_60":712.28,"sma_120":756.14},{"date":"2025-08-25","open":506,"high":527,"low":502,"close":503,"volume":2835876,"rsi_14":30.14,"sma_20":553.3,"sma_60":707.33,"sma_120":753.67},{"date":"2025-08-26","open":520,"high":520,"low":493,"close":493,"volume":1932680,"rsi_14":30.0,"sma_20":545.75,"sma_60":702.22,"sma_120":751.11},{"date":"2025-08-27","open":498,"high":502,"low":492,"close":496,"volume":866578,"rsi_14":31.36,"sma_20":537.65,"sma_60":697.15,"sma_120":748.58},{"date":"2025-08-28","open":497,"high":498,"low":485,"close":489,"volume":1112989,"rsi_14":33.17,"sma_20":529.9,"sma_60":691.97,"sma_120":745.98},{"date":"2025-08-29","open":489,"high":491,"low":481,"close":483,"volume":1225626,"rsi_14":35.57,"sma_20":523.1,"sma_60":686.68,"sma_120":743.34},{"date":"2025-09-01","open":480,"high":487,"low":469,"close":469,"volume":1557103,"rsi_14":32.85,"sma_20":516.15,"sma_60":681.17,"sma_120":740.58},{"date":"2025-09-02","open":470,"high":475,"low":461,"close":471,"volume":1374577,"rsi_14":38.46,"sma_20":510.2,"sma_60":675.68,"sma_120":737.84},{"date":"2025-09-03","open":471,"high":473,"low":466,"close":472,"volume":975538,"rsi_14":35.63,"sma_20":504.75,"sma_60":670.22,"sma_120":735.11},{"date":"2025-09-04","open":475,"high":482,"low":468,"close":482,"volume":1030174,"rsi_14":44.17,"sma_20":499.95,"sma_60":664.92,"sma_120":732.46},{"date":"2025-09-05","open":485,"high":485,"low":476,"close":480,"volume":499747,"rsi_14":45.57,"sma_20":496.0,"sma_60":659.58,"sma_120":729.79},{"date":"2025-09-08","open":480,"high":484,"low":472,"close":473,"volume":703826,"rsi_14":47.68,"sma_20":492.7,"sma_60":654.13,"sma_120":727.07},{"date":"2025-09-09","open":475,"high":476,"low":469,"close":471,"volume":836943,"rsi_14":51.8,"sma_20":489.25,"sma_60":648.65,"sma_120":724.33},{"date":"2025-09-10","open":470,"high":476,"low":470,"close":472,"volume":763109,"rsi_14":20.24,"sma_20":487.2,"sma_60":643.18,"sma_120":721.59},{"date":"2025-09-11","open":474,"high":475,"low":470,"close":472,"volume":618837,"rsi_14":25.37,"sma_20":484.7,"sma_60":637.72,"sma_120":718.86},{"date":"2025-09-12","open":472,"high":473,"low":467,"close":468,"volume":985450,"rsi_14":24.64,"sma_20":483.05,"sma_60":632.18,"sma_120":716.09},{"date":"2025-09-15","open":467,"high":481,"low":463,"close":478,"volume":1621447,"rsi_14":39.13,"sma_20":482.25,"sma_60":626.82,"sma_120":713.41},{"date":"2025-09-16","open":478,"high":482,"low":473,"close":477,"volume":717832,"rsi_14":35.82,"sma_20":482.1,"sma_60":621.43,"sma_120":710.72},{"date":"2025-09-17","open":475,"high":475,"low":469,"close":471,"volume":569692,"rsi_14":36.36,"sma_20":482.35,"sma_60":615.95,"sma_120":707.98},{"date":"2025-09-18","open":470,"high":475,"low":469,"close":470,"volume":715670,"rsi_14":39.34,"sma_20":479.75,"sma_60":610.45,"sma_120":705.23},{"date":"2025-09-19","open":471,"high":518,"low":470,"close":474,"volume":2747942,"rsi_14":54.9,"sma_20":478.2,"sma_60":605.02,"sma_120":702.51},{"date":"2025-09-22","open":474,"high":477,"low":468,"close":468,"volume":1040782,"rsi_14":47.27,"sma_20":476.45,"sma_60":599.48,"sma_120":699.74},{"date":"2025-09-23","open":468,"high":470,"low":461,"close":463,"volume":1311581,"rsi_14":42.37,"sma_20":474.95,"sma_60":593.87,"sma_120":696.93},{"date":"2025-09-24","open":465,"high":465,"low":451,"close":459,"volume":1151294,"rsi_14":28.3,"sma_20":473.1,"sma_60":588.18,"sma_120":694.09},{"date":"2025-09-25","open":461,"high":463,"low":451,"close":452,"volume":656266,"rsi_14":25.86,"sma_20":471.25,"sma_60":582.38,"sma_120":691.19},{"date":"2025-09-26","open":451,"high":458,"low":433,"close":442,"volume":1312139,"rsi_14":24.59,"sma_20":469.2,"sma_60":576.42,"sma_120":688.21},{"date":"2025-09-29","open":442,"high":446,"low":435,"close":438,"volume":833475,"rsi_14":23.81,"sma_20":467.65,"sma_60":570.38,"sma_120":685.19},{"date":"2025-09-30","open":440,"high":444,"low":428,"close":441,"volume":1065086,"rsi_14":26.15,"sma_20":466.15,"sma_60":564.4,"sma_120":682.2},{"date":"2025-10-01","open":445,"high":445,"low":430,"close":434,"volume":943658,"rsi_14":23.61,"sma_20":464.25,"sma_60":558.3,"sma_120":679.15},{"date":"2025-10-02","open":434,"high":439,"low":431,"close":432,"volume":858393,"rsi_14":24.29,"sma_20":461.75,"sma_60":552.17,"sma_120":676.08},{"date":"2025-10-10","open":432,"high":432,"low":420,"close":420,"volume":1571712,"rsi_14":9.72,"sma_20":458.75,"sma_60":545.83,"sma_120":672.92},{"date":"2025-10-13","open":419,"high":425,"low":411,"close":420,"volume":859988,"rsi_14":9.86,"sma_20":456.1,"sma_60":539.5,"sma_120":669.75},{"date":"2025-10-14","open":420,"high":428,"low":414,"close":420,"volume":1359332,"rsi_14":10.77,"sma_20":453.55,"sma_60":533.17,"sma_120":666.58},{"date":"2025-10-15","open":420,"high":433,"low":420,"close":424,"volume":1133284,"rsi_14":16.18,"sma_20":451.15,"sma_60":526.9,"sma_120":663.45},{"date":"2025-10-16","open":425,"high":427,"low":413,"close":414,"volume":1476519,"rsi_14":9.46,"sma_20":448.25,"sma_60":520.47,"sma_120":660.23},{"date":"2025-10-17","open":416,"high":419,"low":405,"close":410,"volume":1400117,"rsi_14":9.72,"sma_20":445.35,"sma_60":513.97,"sma_120":656.98},{"date":"2025-10-20","open":408,"high":413,"low":401,"close":409,"volume":1180370,"rsi_14":10.29,"sma_20":441.9,"sma_60":507.45,"sma_120":653.73},{"date":"2025-10-21","open":415,"high":419,"low":404,"close":408,"volume":949976,"rsi_14":10.77,"sma_20":438.45,"sma_60":504.93,"sma_120":650.46},{"date":"2025-10-22","open":414,"high":490,"low":406,"close":437,"volume":16429165,"rsi_14":41.38,"sma_20":436.75,"sma_60":500.12,"sma_120":647.43},{"date":"2025-10-23","open":437,"high":440,"low":410,"close":429,"volume":1841918,"rsi_14":42.35,"sma_20":434.7,"sma_60":494.12,"sma_120":644.34},{"date":"2025-10-24","open":422,"high":433,"low":421,"close":422,"volume":996029,"rsi_14":40.91,"sma_20":432.1,"sma_60":489.75,"sma_120":641.19},{"date":"2025-10-27","open":423,"high":424,"low":415,"close":418,"volume":1106392,"rsi_14":37.08,"sma_20":429.6,"sma_60":486.45,"sma_120":638.01},{"date":"2025-10-28","open":416,"high":421,"low":411,"close":412,"volume":1305679,"rsi_14":37.5,"sma_20":427.05,"sma_60":482.58,"sma_120":634.77},{"date":"2025-10-29","open":411,"high":412,"low":404,"close":404,"volume":1374184,"rsi_14":35.11,"sma_20":424.3,"sma_60":478.35,"sma_120":631.48},{"date":"2025-10-30","open":405,"high":409,"low":391,"close":391,"volume":2130496,"rsi_14":34.74,"sma_20":421.25,"sma_60":474.13,"sma_120":628.07},{"date":"2025-10-31","open":391,"high":392,"low":379,"close":381,"volume":1579890,"rsi_14":31.43,"sma_20":418.2,"sma_60":470.17,"sma_120":624.58},{"date":"2025-11-03","open":384,"high":387,"low":360,"close":360,"volume":3305221,"rsi_14":26.19,"sma_20":414.3,"sma_60":466.03,"sma_120":620.91},{"date":"2025-11-04","open":361,"high":407,"low":360,"close":381,"volume":4940464,"rsi_14":34.97,"sma_20":411.3,"sma_60":462.55,"sma_120":617.42},{"date":"2025-11-05","open":385,"high":387,"low":367,"close":376,"volume":2178176,"rsi_14":36.23,"sma_20":408.4,"sma_60":459.13,"sma_120":613.88},{"date":"2025-11-06","open":377,"high":385,"low":372,"close":379,"volume":1043261,"rsi_14":38.69,"sma_20":405.75,"sma_60":455.82,"sma_120":610.38},{"date":"2025-11-07","open":372,"high":379,"low":366,"close":367,"volume":996995,"rsi_14":35.81,"sma_20":403.1,"sma_60":452.62,"sma_120":606.77},{"date":"2025-11-10","open":366,"high":373,"low":364,"close":372,"volume":691085,"rsi_14":38.16,"sma_20":400.7,"sma_60":449.83,"sma_120":603.2},{"date":"2025-11-11","open":375,"high":383,"low":364,"close":375,"volume":900242,"rsi_14":25.4,"sma_20":398.45,"sma_60":447.08,"sma_120":599.66},{"date":"2025-11-12","open":372,"high":377,"low":368,"close":375,"volume":809585,"rsi_14":27.12,"sma_20":396.0,"sma_60":444.78,"sma_120":596.12},{"date":"2025-11-13","open":378,"high":379,"low":369,"close":374,"volume":698800,"rsi_14":28.57,"sma_20":394.0,"sma_60":442.32,"sma_120":592.57},{"date":"2025-11-14","open":370,"high":394,"low":368,"close":374,"volume":1255763,"rsi_14":29.63,"sma_20":392.2,"sma_60":440.2,"sma_120":589.02},{"date":"2025-11-17","open":371,"high":374,"low":361,"close":364,"volume":1022071,"rsi_14":28.57,"sma_20":389.95,"sma_60":438.03,"sma_120":585.38},{"date":"2025-11-18","open":363,"high":366,"low":355,"close":357,"volume":948386,"rsi_14":28.83,"sma_20":387.4,"sma_60":435.98,"sma_120":581.69},{"date":"2025-11-19","open":358,"high":363,"low":354,"close":356,"volume":629213,"rsi_14":32.32,"sma_20":383.35,"sma_60":434.15,"sma_120":577.99},{"date":"2025-11-20","open":356,"high":369,"low":356,"close":364,"volume":938687,"rsi_14":41.24,"sma_20":380.1,"sma_60":431.52,"sma_120":574.36},{"date":"2025-11-21","open":361,"high":367,"low":352,"close":353,"volume":825882,"rsi_14":45.98,"sma_20":376.65,"sma_60":428.98,"sma_120":570.63},{"date":"2025-11-24","open":355,"high":357,"low":348,"close":353,"volume":552091,"rsi_14":28.79,"sma_20":373.4,"sma_60":426.48,"sma_120":566.91},{"date":"2025-11-25","open":353,"high":362,"low":350,"close":353,"volume":603036,"rsi_14":31.15,"sma_20":370.45,"sma_60":424.15,"sma_120":563.18},{"date":"2025-11-26","open":353,"high":367,"low":352,"close":362,"volume":778383,"rsi_14":37.31,"sma_20":368.35,"sma_60":421.92,"sma_120":559.53},{"date":"2025-11-27","open":362,"high":417,"low":362,"close":374,"volume":3353495,"rsi_14":55.22,"sma_20":367.5,"sma_60":420.0,"sma_120":555.98},{"date":"2025-11-28","open":374,"high":380,"low":369,"close":379,"volume":755445,"rsi_14":55.22,"sma_20":367.4,"sma_60":418.27,"sma_120":552.48},{"date":"2025-12-01","open":379,"high":379,"low":367,"close":367,"volume":529241,"rsi_14":44.74,"sma_20":367.75,"sma_60":416.57,"sma_120":548.87},{"date":"2025-12-02","open":367,"high":371,"low":367,"close":371,"volume":165190,"rsi_14":47.5,"sma_20":367.25,"sma_60":414.9,"sma_120":545.29},{"date":"2025-12-03","open":371,"high":371,"low":364,"close":364,"volume":322231,"rsi_14":44.19,"sma_20":366.65,"sma_60":413.1,"sma_120":541.66},{"date":"2025-12-04","open":360,"high":361,"low":358,"close":359,"volume":278723,"rsi_14":41.76,"sma_20":365.65,"sma_60":411.05,"sma_120":537.98},{"date":"2025-12-05","open":358,"high":358,"low":353,"close":353,"volume":401539,"rsi_14":43.68,"sma_20":364.95,"sma_60":408.93,"sma_120":534.26},{"date":"2025-12-08","open":353,"high":353,"low":349,"close":349,"volume":392762,"rsi_14":45.24,"sma_20":363.8,"sma_60":406.87,"sma_120":530.5},{"date":"2025-12-09","open":351,"high":351,"low":346,"close":346,"volume":423736,"rsi_14":44.19,"sma_20":362.35,"sma_60":404.78,"sma_120":526.72},{"date":"2025-12-10","open":347,"high":347,"low":346,"close":347,"volume":336493,"rsi_14":39.24,"sma_20":360.95,"sma_60":402.7,"sma_120":522.94},{"date":"2025-12-11","open":342,"high":345,"low":340,"close":340,"volume":783790,"rsi_14":41.33,"sma_20":359.25,"sma_60":400.5,"sma_120":519.11},{"date":"2025-12-12","open":341,"high":343,"low":340,"close":342,"volume":453915,"rsi_14":42.86,"sma_20":357.65,"sma_60":398.4,"sma_120":515.29},{"date":"2025-12-15","open":342,"high":358,"low":335,"close":350,"volume":1131724,"rsi_14":48.24,"sma_20":356.95,"sma_60":396.27,"sma_120":511.54},{"date":"2025-12-16","open":347,"high":362,"low":346,"close":354,"volume":756885,"rsi_14":45.0,"sma_20":356.8,"sma_60":394.22,"sma_120":507.82},{"date":"2025-12-17","open":352,"high":358,"low":347,"close":351,"volume":316361,"rsi_14":33.8,"sma_20":356.55,"sma_60":392.22,"sma_120":504.08},{"date":"2025-12-18","open":349,"high":352,"low":341,"close":344,"volume":395284,"rsi_14":26.03,"sma_20":355.55,"sma_60":390.12,"sma_120":500.28},{"date":"2025-12-19","open":341,"high":346,"low":339,"close":342,"volume":327975,"rsi_14":30.16,"sma_20":355.0,"sma_60":387.92,"sma_120":496.47},{"date":"2025-12-22","open":354,"high":407,"low":343,"close":369,"volume":6851403,"rsi_14":48.84,"sma_20":355.8,"sma_60":386.27,"sma_120":492.88},{"date":"2025-12-23","open":373,"high":373,"low":355,"close":357,"volume":1248479,"rsi_14":46.15,"sma_20":356.0,"sma_60":384.5,"sma_120":489.18},{"date":"2025-12-24","open":358,"high":419,"low":355,"close":378,"volume":8582397,"rsi_14":58.88,"sma_20":356.8,"sma_60":383.15,"sma_120":485.67},{"date":"2025-12-26","open":371,"high":371,"low":361,"close":363,"volume":687496,"rsi_14":54.31,"sma_20":356.25,"sma_60":381.67,"sma_120":482.02},{"date":"2025-12-29","open":370,"high":370,"low":357,"close":357,"volume":416660,"rsi_14":53.39,"sma_20":355.15,"sma_60":380.25,"sma_120":478.33},{"date":"2025-12-30","open":353,"high":353,"low":348,"close":348,"volume":467970,"rsi_14":50.81,"sma_20":354.2,"sma_60":378.75,"sma_120":474.57},{"date":"2026-01-02","open":343,"high":347,"low":343,"close":346,"volume":288517,"rsi_14":49.6,"sma_20":352.95,"sma_60":377.17,"sma_120":470.78},{"date":"2026-01-05","open":347,"high":347,"low":342,"close":342,"volume":603155,"rsi_14":50.82,"sma_20":351.85,"sma_60":375.63,"sma_120":466.97},{"date":"2026-01-06","open":342,"high":342,"low":340,"close":342,"volume":338017,"rsi_14":50.0,"sma_20":351.0,"sma_60":374.13,"sma_120":463.15},{"date":"2026-01-07","open":342,"high":342,"low":340,"close":340,"volume":446010,"rsi_14":45.61,"sma_20":350.35,"sma_60":372.8,"sma_120":459.32},{"date":"2026-01-08","open":337,"high":337,"low":336,"close":337,"volume":502358,"rsi_14":42.48,"sma_20":349.75,"sma_60":371.42,"sma_120":455.46},{"date":"2026-01-09","open":337,"high":348,"low":336,"close":348,"volume":322720,"rsi_14":48.76,"sma_20":349.85,"sma_60":370.22,"sma_120":451.69},{"date":"2026-01-12","open":353,"high":364,"low":353,"close":361,"volume":584697,"rsi_14":56.69,"sma_20":350.55,"sma_60":369.17,"sma_120":448.03},{"date":"2026-01-13","open":374,"high":374,"low":352,"close":358,"volume":766242,"rsi_14":56.25,"sma_20":351.45,"sma_60":368.23,"sma_120":444.35},{"date":"2026-01-14","open":361,"high":368,"low":347,"close":350,"volume":760483,"rsi_14":41.28,"sma_20":351.85,"sma_60":367.23,"sma_120":440.6},{"date":"2026-01-15","open":353,"high":353,"low":343,"close":351,"volume":516766,"rsi_14":46.94,"sma_20":351.9,"sma_60":366.27,"sma_120":436.86},{"date":"2026-01-16","open":351,"high":356,"low":342,"close":350,"volume":621681,"rsi_14":32.05,"sma_20":351.7,"sma_60":365.3,"sma_120":435.12},{"date":"2026-01-19","open":347,"high":350,"low":338,"close":340,"volume":962272,"rsi_14":37.31,"sma_20":351.45,"sma_60":362.37,"sma_120":431.9},{"date":"2026-01-20","open":342,"high":346,"low":334,"close":345,"volume":610823,"rsi_14":47.62,"sma_20":351.6,"sma_60":361.08,"sma_120":428.2},{"date":"2026-01-21","open":343,"high":343,"low":335,"close":338,"volume":1007914,"rsi_14":44.12,"sma_20":350.05,"sma_60":359.75,"sma_120":425.32},{"date":"2026-01-22","open":338,"high":340,"low":331,"close":334,"volume":1145069,"rsi_14":44.12,"sma_20":348.9,"sma_60":358.45,"sma_120":422.97},{"date":"2026-01-23","open":334,"high":338,"low":332,"close":338,"volume":738446,"rsi_14":47.22,"sma_20":346.9,"sma_60":357.35,"sma_120":420.42},{"date":"2026-01-26","open":338,"high":342,"low":332,"close":334,"volume":911524,"rsi_14":45.95,"sma_20":345.45,"sma_60":356.4,"sma_120":417.72},{"date":"2026-01-27","open":345,"high":355,"low":332,"close":340,"volume":1640106,"rsi_14":51.95,"sma_20":344.6,"sma_60":355.72,"sma_120":415.18},{"date":"2026-01-28","open":341,"high":360,"low":341,"close":355,"volume":1987165,"rsi_14":54.32,"sma_20":344.95,"sma_60":355.63,"sma_120":412.98},{"date":"2026-01-29","open":355,"high":374,"low":350,"close":371,"volume":2390641,"rsi_14":55.95,"sma_20":346.2,"sma_60":355.47,"sma_120":411.01},{"date":"2026-01-30","open":372,"high":377,"low":356,"close":360,"volume":969465,"rsi_14":51.09,"sma_20":347.1,"sma_60":355.2,"sma_120":409.09},{"date":"2026-02-02","open":360,"high":362,"low":349,"close":352,"volume":1031177,"rsi_14":51.09,"sma_20":347.6,"sma_60":354.75,"sma_120":407.18},{"date":"2026-02-03","open":353,"high":356,"low":345,"close":350,"volume":715767,"rsi_14":49.46,"sma_20":348.1,"sma_60":354.47,"sma_120":405.28},{"date":"2026-02-04","open":347,"high":363,"low":346,"close":357,"volume":1025173,"rsi_14":53.54,"sma_20":349.1,"sma_60":354.58,"sma_120":403.6},{"date":"2026-02-05","open":360,"high":361,"low":350,"close":354,"volume":983890,"rsi_14":51.96,"sma_20":349.4,"sma_60":354.28,"sma_120":402.06},{"date":"2026-02-06","open":361,"high":361,"low":340,"close":344,"volume":784517,"rsi_14":51.96,"sma_20":348.55,"sma_60":353.77,"sma_120":400.43},{"date":"2026-02-09","open":345,"high":354,"low":344,"close":347,"volume":625007,"rsi_14":51.0,"sma_20":348.0,"sma_60":353.3,"sma_120":399.04},{"date":"2026-02-10","open":347,"high":355,"low":344,"close":355,"volume":611505,"rsi_14":58.42,"sma_20":348.25,"sma_60":352.98,"sma_120":397.65},{"date":"2026-02-11","open":355,"high":358,"low":349,"close":351,"volume":606721,"rsi_14":58.42,"sma_20":348.25,"sma_60":352.6,"sma_120":396.4},{"date":"2026-02-12","open":351,"high":355,"low":346,"close":351,"volume":1030155,"rsi_14":56.7,"sma_20":348.3,"sma_60":352.38,"sma_120":395.21},{"date":"2026-02-13","open":351,"high":351,"low":331,"close":334,"volume":3079419,"rsi_14":50.0,"sma_20":347.5,"sma_60":352.0,"sma_120":393.99},{"date":"2026-02-19","open":334,"high":341,"low":326,"close":334,"volume":1427141,"rsi_14":47.12,"sma_20":347.2,"sma_60":351.63,"sma_120":392.89},{"date":"2026-02-20","open":334,"high":334,"low":325,"close":327,"volume":1476271,"rsi_14":35.42,"sma_20":346.3,"sma_60":351.02,"sma_120":391.27},{"date":"2026-02-23","open":3280,"high":3370,"low":3250,"close":3280,"volume":116398,"rsi_14":23.46,"sma_20":345.8,"sma_60":350.6,"sma_120":389.79},{"date":"2026-02-24","open":3330,"high":3330,"low":3240,"close":3290,"volume":130763,"rsi_14":28.17,"sma_20":345.55,"sma_60":350.2,"sma_120":388.34},{"date":"2026-02-25","open":3310,"high":3320,"low":3160,"close":3270,"volume":131072,"rsi_14":30.77,"sma_20":345.0,"sma_60":349.77,"sma_120":386.96},{"date":"2026-02-26","open":3240,"high":3340,"low":3210,"close":3250,"volume":158230,"rsi_14":30.77,"sma_20":344.55,"sma_60":348.75,"sma_120":384.38},{"date":"2026-02-27","open":3260,"high":3270,"low":3090,"close":3110,"volume":236891,"rsi_14":18.06,"sma_20":343.1,"sma_60":348.1,"sma_120":384.05},{"date":"2026-03-03","open":3090,"high":3110,"low":2950,"close":2950,"volume":287837,"rsi_14":15.29,"sma_20":340.1,"sma_60":346.7,"sma_120":382.48},{"date":"2026-03-04","open":2950,"high":2950,"low":2610,"close":2740,"volume":202564,"rsi_14":13.54,"sma_20":335.25,"sma_60":345.15,"sma_120":380.86},{"date":"2026-03-05","open":2760,"high":2960,"low":2760,"close":2930,"volume":139275,"rsi_14":25.89,"sma_20":331.9,"sma_60":343.85,"sma_120":379.38},{"date":"2026-03-06","open":2970,"high":3100,"low":2840,"close":3040,"volume":136737,"rsi_14":27.83,"sma_20":329.5,"sma_60":342.85,"sma_120":377.98},{"date":"2026-03-09","open":2900,"high":2940,"low":2820,"close":2930,"volume":68328,"rsi_14":26.23,"sma_20":326.65,"sma_60":341.75,"sma_120":376.4},{"date":"2026-03-10","open":3000,"high":3030,"low":2900,"close":2980,"volume":59083,"rsi_14":29.13,"sma_20":323.7,"sma_60":340.83,"sma_120":374.88},{"date":"2026-03-11","open":2980,"high":3050,"low":2900,"close":2980,"volume":92021,"rsi_14":33.64,"sma_20":320.9,"sma_60":339.98,"sma_120":373.43},{"date":"2026-03-12","open":2980,"high":3090,"low":2980,"close":3040,"volume":105797,"rsi_14":37.07,"sma_20":318.9,"sma_60":339.28,"sma_120":372.03},{"date":"2026-03-13","open":3050,"high":3070,"low":2950,"close":3060,"volume":75830,"rsi_14":40.54,"sma_20":316.85,"sma_60":338.6,"sma_120":370.65},{"date":"2026-03-16","open":3060,"high":3150,"low":3000,"close":3120,"volume":142565,"rsi_14":43.1,"sma_20":314.7,"sma_60":338.27,"sma_120":368.33},{"date":"2026-03-17","open":3160,"high":3230,"low":3100,"close":3190,"volume":98380,"rsi_14":45.9,"sma_20":313.1,"sma_60":337.75,"sma_120":368.07},{"date":"2026-03-18","open":3210,"high":3240,"low":3080,"close":3120,"volume":121487,"rsi_14":44.09,"sma_20":311.15,"sma_60":337.12,"sma_120":366.69},{"date":"2026-03-19","open":3060,"high":3100,"low":3000,"close":3030,"volume":43116,"rsi_14":41.79,"sma_20":309.6,"sma_60":336.27,"sma_120":365.24},{"date":"2026-03-20","open":3030,"high":3330,"low":3020,"close":3120,"volume":198629,"rsi_14":50.39,"sma_20":308.5,"sma_60":335.62,"sma_120":363.92},{"date":"2026-03-23","open":3120,"high":3120,"low":2980,"close":2980,"volume":125122,"rsi_14":51.18,"sma_20":307.05,"sma_60":334.85,"sma_120":362.48},{"date":"2026-03-24","open":3060,"high":3140,"low":2990,"close":3030,"volume":67163,"rsi_14":63.06,"sma_20":305.8,"sma_60":334.2,"sma_120":361.06},{"date":"2026-03-25","open":3030,"high":3150,"low":3030,"close":3150,"volume":69025,"rsi_14":60.58,"sma_20":305.1,"sma_60":333.3,"sma_120":359.78},{"date":"2026-03-26","open":3150,"high":3570,"low":3090,"close":3330,"volume":849911,"rsi_14":63.06,"sma_20":305.4,"sma_60":332.9,"sma_120":358.7},{"date":"2026-03-27","open":3350,"high":3390,"low":3180,"close":3190,"volume":224817,"rsi_14":61.4,"sma_20":305.1,"sma_60":331.92,"sma_120":357.53},{"date":"2026-03-30","open":3190,"high":3400,"low":3100,"close":3190,"volume":136792,"rsi_14":59.63,"sma_20":305.5,"sma_60":331.18,"sma_120":356.43},{"date":"2026-03-31","open":3170,"high":3240,"low":3060,"close":3150,"volume":82632,"rsi_14":57.52,"sma_20":306.5,"sma_60":330.48,"sma_120":355.37},{"date":"2026-04-01","open":3150,"high":3250,"low":3150,"close":3250,"volume":68710,"rsi_14":58.97,"sma_20":309.05,"sma_60":330.1,"sma_120":354.43},{"date":"2026-04-02","open":3210,"high":3320,"low":3090,"close":3170,"volume":84010,"rsi_14":54.47,"sma_20":310.25,"sma_60":329.62,"sma_120":353.39},{"date":"2026-04-03","open":3170,"high":3280,"low":3140,"close":3190,"volume":63299,"rsi_14":52.94,"sma_20":311.0,"sma_60":329.23,"sma_120":352.43},{"date":"2026-04-06","open":3190,"high":3190,"low":3090,"close":3140,"volume":55121,"rsi_14":47.86,"sma_20":312.05,"sma_60":328.77,"sma_120":351.45},{"date":"2026-04-07","open":3140,"high":3200,"low":3060,"close":3100,"volume":61658,"rsi_14":49.12,"sma_20":312.65,"sma_60":328.27,"sma_120":350.53},{"date":"2026-04-08","open":3100,"high":3190,"low":3050,"close":3100,"volume":72764,"rsi_14":53.33,"sma_20":313.25,"sma_60":327.82,"sma_120":349.62},{"date":"2026-04-09","open":3100,"high":3150,"low":3020,"close":3060,"volume":74861,"rsi_14":47.0,"sma_20":313.35,"sma_60":327.12,"sma_120":348.67},{"date":"2026-04-10","open":3070,"high":3230,"low":3060,"close":3220,"volume":120196,"rsi_14":61.76,"sma_20":314.15,"sma_60":326.47,"sma_120":347.82},{"date":"2026-04-13","open":3270,"high":3470,"low":3270,"close":3310,"volume":297511,"rsi_14":63.21,"sma_20":315.1,"sma_60":326.02,"sma_120":347.12},{"date":"2026-04-14","open":3390,"high":3450,"low":3270,"close":3390,"volume":167009,"rsi_14":61.76,"sma_20":316.1,"sma_60":325.83,"sma_120":346.53},{"date":"2026-04-15","open":3430,"high":3450,"low":3320,"close":3370,"volume":123038,"rsi_14":52.33,"sma_20":317.35,"sma_60":325.6,"sma_120":345.93},{"date":"2026-04-16","open":3370,"high":4350,"low":3350,"close":4010,"volume":5878523,"rsi_14":80.15,"sma_20":322.25,"sma_60":326.45,"sma_120":345.88},{"date":"2026-04-17","open":3930,"high":4000,"low":3560,"close":3840,"volume":1069109,"rsi_14":71.24,"sma_20":325.85,"sma_60":327.18,"sma_120":345.43},{"date":"2026-04-20","open":3870,"high":3890,"low":3500,"close":3620,"volume":547678,"rsi_14":63.74,"sma_20":329.05,"sma_60":327.47,"sma_120":344.88},{"date":"2026-04-21","open":3630,"high":4700,"low":3570,"close":4700,"volume":7581610,"rsi_14":76.95,"sma_20":337.4,"sma_60":329.67,"sma_120":345.27},{"date":"2026-04-22","open":4860,"high":5970,"low":4420,"close":4480,"volume":10265252,"rsi_14":73.14,"sma_20":344.05,"sma_60":331.57,"sma_120":345.52},{"date":"2026-04-23","open":4570,"high":5600,"low":4210,"close":4730,"volume":8754976,"rsi_14":75.16,"sma_20":351.05,"sma_60":333.82,"sma_120":346.03},{"date":"2026-04-24","open":4660,"high":5250,"low":4340,"close":4340,"volume":2605385,"rsi_14":67.65,"sma_20":356.8,"sma_60":335.48,"sma_120":346.28},{"date":"2026-04-27","open":4470,"high":5150,"low":4110,"close":4360,"volume":5201366,"rsi_14":68.64,"sma_20":362.65,"sma_60":337.08,"sma_120":346.66},{"date":"2026-04-28","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":68.64,"sma_20":368.7,"sma_60":338.43,"sma_120":347.12},{"date":"2026-04-29","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":69.46,"sma_20":374.25,"sma_60":339.52,"sma_120":347.49},{"date":"2026-04-30","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":66.11,"sma_20":384.0,"sma_60":336.87,"sma_120":333.27},{"date":"2026-05-04","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":66.99,"sma_20":386.05,"sma_60":342.18,"sma_120":348.71},{"date":"2026-05-06","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":66.11,"sma_20":392.15,"sma_60":343.62,"sma_120":349.18},{"date":"2026-05-07","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":66.56,"sma_20":398.45,"sma_60":344.93,"sma_120":349.76},{"date":"2026-05-08","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":57.45,"sma_20":404.75,"sma_60":346.3,"sma_120":350.29},{"date":"2026-05-11","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":61.93,"sma_20":411.25,"sma_60":347.83,"sma_120":350.8},{"date":"2026-05-12","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":68.88,"sma_20":416.95,"sma_60":349.32,"sma_120":351.31},{"date":"2026-05-13","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":30.68,"sma_20":422.2,"sma_60":350.67,"sma_120":351.82},{"date":"2026-05-14","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":40.91,"sma_20":427.05,"sma_60":352.08,"sma_120":352.34},{"date":"2026-05-15","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":4.88,"sma_20":432.0,"sma_60":353.5,"sma_120":352.94},{"date":"2026-05-18","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":100.0,"sma_20":433.75,"sma_60":355.2,"sma_120":353.6},{"date":"2026-05-19","open":4360,"high":4360,"low":4360,"close":4360,"volume":0,"rsi_14":100.0,"sma_20":4363.5,"sma_60":3519.95,"sma_120":1935.79},{"date":"2026-05-20","open":4300,"high":4575,"low":3615,"close":3885,"volume":811686,"rsi_14":89.2,"sma_20":808.7,"sma_60":481.6,"sma_120":416.31},{"date":"2026-05-21","open":3885,"high":4405,"low":3490,"close":3925,"volume":1041013,"rsi_14":89.3,"sma_20":981.45,"sma_60":541.55,"sma_120":446.07},{"date":"2026-05-22","open":3905,"high":3950,"low":3580,"close":3865,"volume":419726,"rsi_14":6.96,"sma_20":4307.25,"sma_60":3599.58,"sma_120":2024.17},{"date":"2026-05-26","open":3815,"high":4095,"low":3615,"close":3880,"volume":571406,"rsi_14":9.32,"sma_20":4264.75,"sma_60":3609.75,"sma_120":2053.56},{"date":"2026-05-27","open":3880,"high":3935,"low":3505,"close":3705,"volume":486165,"rsi_14":7.19,"sma_20":4233.0,"sma_60":3617.33,"sma_120":2081.42},{"date":"2026-05-28","open":3710,"high":3835,"low":3500,"close":3650,"volume":310045,"rsi_14":6.71,"sma_20":4197.5,"sma_60":3626.33,"sma_120":2108.72},{"date":"2026-05-29","open":3610,"high":3700,"low":3370,"close":3495,"volume":305709,"rsi_14":5.64,"sma_20":4154.25,"sma_60":3635.42,"sma_120":2134.68},{"date":"2026-06-01","open":3495,"high":3495,"low":3175,"close":3280,"volume":405164,"rsi_14":4.62,"sma_20":4100.25,"sma_60":3644.42,"sma_120":2158.96},{"date":"2026-06-02","open":3280,"high":3540,"low":3190,"close":3425,"volume":444008,"rsi_14":14.98,"sma_20":4053.5,"sma_60":3652.67,"sma_120":2184.41},{"date":"2026-06-04","open":3480,"high":3540,"low":3315,"close":3405,"volume":177646,"rsi_14":14.76,"sma_20":4005.75,"sma_60":3658.75,"sma_120":2209.75},{"date":"2026-06-05","open":3335,"high":3525,"low":3125,"close":3435,"volume":249444,"rsi_14":16.61,"sma_20":3959.5,"sma_60":3667.17,"sma_120":2235.38},{"date":"2026-06-08","open":2725,"high":3400,"low":2725,"close":3310,"volume":218962,"rsi_14":15.23,"sma_20":3907.0,"sma_60":3672.67,"sma_120":2260.03},{"date":"2026-06-09","open":3305,"high":3370,"low":3155,"close":3330,"volume":148867,"rsi_14":16.34,"sma_20":3855.5,"sma_60":3678.5,"sma_120":2284.87},{"date":"2026-06-10","open":3330,"high":3645,"low":3170,"close":3590,"volume":278070,"rsi_14":28.49,"sma_20":3817.0,"sma_60":3687.67,"sma_120":2311.9},{"date":"2026-06-11","open":3595,"high":3740,"low":3440,"close":3560,"volume":163894,"rsi_14":37.92,"sma_20":3777.0,"sma_60":3696.0,"sma_120":2338.68},{"date":"2026-06-12","open":3625,"high":3760,"low":3480,"close":3700,"volume":376631,"rsi_14":42.21,"sma_20":3744.0,"sma_60":3705.67,"sma_120":2366.68},{"date":"2026-06-15","open":3800,"high":4060,"low":3655,"close":3830,"volume":459973,"rsi_14":48.84,"sma_20":3717.5,"sma_60":3716.33,"sma_120":2395.74},{"date":"2026-06-16","open":3830,"high":3890,"low":3600,"close":3815,"volume":197425,"rsi_14":47.85,"sma_20":3690.25,"sma_60":3727.92,"sma_120":2424.62},{"date":"2026-06-17","open":3800,"high":3995,"low":3800,"close":3945,"volume":155950,"rsi_14":80.0,"sma_20":3633.0,"sma_60":3811.33,"sma_120":2627.45},{"date":"2026-06-18","open":3945,"high":4170,"low":3725,"close":3950,"volume":174362,"rsi_14":60.56,"sma_20":3649.0,"sma_60":3757.0,"sma_120":2484.53},{"date":"2026-06-19","open":3860,"high":3950,"low":3700,"close":3820,"volume":129847,"rsi_14":61.65,"sma_20":3645.75,"sma_60":3771.0,"sma_120":2513.5},{"date":"2026-06-22","open":3805,"high":3840,"low":3520,"close":3825,"volume":207784,"rsi_14":73.0,"sma_20":3640.75,"sma_60":3784.25,"sma_120":2542.53},{"date":"2026-06-23","open":3715,"high":3820,"low":3510,"close":3530,"volume":143726,"rsi_14":53.93,"sma_20":3624.0,"sma_60":3790.58,"sma_120":2568.87},{"date":"2026-06-24","open":3530,"high":3780,"low":3400,"close":3595,"volume":144273,"rsi_14":56.88,"sma_20":3609.75,"sma_60":3795.0,"sma_120":2595.85},{"date":"2026-06-25","open":3570,"high":3880,"low":3515,"close":3865,"volume":211638,"rsi_14":63.27,"sma_20":3617.75,"sma_60":3806.25,"sma_120":2624.91},{"date":"2026-06-26","open":3860,"high":4070,"low":3630,"close":3890,"volume":310149,"rsi_14":69.08,"sma_20":3629.75,"sma_60":3817.92,"sma_120":2654.3},{"date":"2026-06-29","open":3890,"high":4020,"low":3790,"close":4000,"volume":169293,"rsi_14":70.81,"sma_20":3655.0,"sma_60":3832.08,"sma_120":2684.66},{"date":"2026-06-30","open":4000,"high":4095,"low":3850,"close":4005,"volume":161123,"rsi_14":65.31,"sma_20":3691.25,"sma_60":3844.67,"sma_120":2715.13},{"date":"2026-07-01","open":3970,"high":4310,"low":3790,"close":3800,"volume":500464,"rsi_14":57.84,"sma_20":3710.0,"sma_60":3855.17,"sma_120":2743.92},{"date":"2026-07-02","open":3750,"high":3820,"low":3575,"close":3705,"volume":132569,"rsi_14":50.17,"sma_20":3725.0,"sma_60":3863.75,"sma_120":2771.94},{"date":"2026-07-03","open":3660,"high":4000,"low":3575,"close":3995,"volume":185231,"rsi_14":55.02,"sma_20":3753.0,"sma_60":3878.0,"sma_120":2802.38},{"date":"2026-07-06","open":4160,"high":4160,"low":3810,"close":3880,"volume":112279,"rsi_14":51.86,"sma_20":3781.5,"sma_60":3891.0,"sma_120":2831.88},{"date":"2026-07-07","open":3765,"high":3865,"low":3680,"close":3790,"volume":122594,"rsi_14":45.45,"sma_20":3804.5,"sma_60":3902.5,"sma_120":2860.66},{"date":"2026-07-08","open":3685,"high":3840,"low":3650,"close":3740,"volume":98228,"rsi_14":44.0,"sma_20":3812.0,"sma_60":3913.83,"sma_120":2888.93},{"date":"2026-07-09","open":3690,"high":3775,"low":3620,"close":3740,"volume":101522,"rsi_14":47.53,"sma_20":3821.0,"sma_60":3922.5,"sma_120":2917.08},{"date":"2026-07-10","open":3700,"high":4070,"low":3695,"close":4000,"volume":395429,"rsi_14":54.67,"sma_20":3836.0,"sma_60":3934.0,"sma_120":2947.43},{"date":"2026-07-13","open":4000,"high":4190,"low":3685,"close":4005,"volume":214388,"rsi_14":64.98,"sma_20":3844.75,"sma_60":3944.25,"sma_120":2977.89},{"date":"2026-07-14","open":3975,"high":3995,"low":3815,"close":3920,"volume":136791,"rsi_14":60.12,"sma_20":3850.0,"sma_60":3953.42,"sma_120":3007.63},{"date":"2026-07-15","open":3900,"high":4050,"low":3815,"close":3980,"volume":221084,"rsi_14":54.12,"sma_20":3851.75,"sma_60":3952.92,"sma_120":3037.88},{"date":"2026-07-16","open":3955,"high":4295,"low":3845,"close":4235,"volume":365195,"rsi_14":60.62,"sma_20":3866.0,"sma_60":3959.5,"sma_120":3070.34},{"date":"2026-07-20","open":4185,"high":4495,"low":4020,"close":4115,"volume":332387,"rsi_14":53.52,"sma_20":3880.75,"sma_60":3967.75,"sma_120":3101.76},{"date":"2026-07-21","open":4115,"high":4230,"low":4050,"close":4110,"volume":244634,"rsi_14":53.21,"sma_20":3895.0,"sma_60":3957.92,"sma_120":3133.19},{"date":"2026-07-22","open":4000,"high":4145,"low":3970,"close":4110,"volume":158869,"rsi_14":60.84,"sma_20":3924.0,"sma_60":3951.75,"sma_120":3164.66},{"date":"2026-07-23","open":4110,"high":4190,"low":4045,"close":4120,"volume":152904,"rsi_14":65.43,"sma_20":3950.25,"sma_60":3941.58,"sma_120":3196.18},{"date":"2026-07-24","open":4080,"high":4155,"low":3965,"close":4045,"volume":114485,"rsi_14":52.21,"sma_20":3959.25,"sma_60":3936.67,"sma_120":3227.1},{"date":"2026-07-27","open":4045,"high":4100,"low":3950,"close":4040,"volume":213955,"rsi_14":57.84,"sma_20":3966.75,"sma_60":3931.33,"sma_120":3257.93},{"date":"2026-07-28","open":3980,"high":3990,"low":3805,"close":3900,"volume":89892,"rsi_14":55.14,"sma_20":3961.75,"sma_60":3923.67,"sma_120":3287.47},{"date":"2026-07-29","open":3780,"high":3950,"low":3565,"close":3585,"volume":100356,"rsi_14":44.19,"sma_20":3940.75,"sma_60":3910.75,"sma_120":3314.26},{"date":"2026-07-30","open":3580,"high":3660,"low":3470,"close":3590,"volume":126532,"rsi_14":44.4,"sma_20":3930.25,"sma_60":3897.92,"sma_120":3341.18},{"date":"2026-07-31","open":3590,"high":3900,"low":3590,"close":3645,"volume":148503,"rsi_14":34.36,"sma_20":3927.25,"sma_60":3886.0,"sma_120":3368.62},{"date":"2026-08-03","open":3605,"high":3740,"low":3555,"close":3645,"volume":82455,"rsi_14":34.07,"sma_20":3909.75,"sma_60":3874.08,"sma_120":3396.07},{"date":"2026-08-04","open":3550,"high":3700,"low":3550,"close":3675,"volume":71306,"rsi_14":38.6,"sma_20":3899.5,"sma_60":3862.67,"sma_120":3423.72},{"date":"2026-08-05","open":3675,"high":3735,"low":3440,"close":3670,"volume":192618,"rsi_14":34.8,"sma_20":3893.5,"sma_60":3851.17,"sma_120":3451.36},{"date":"2026-08-06","open":3700,"high":3700,"low":3615,"close":3675,"volume":106553,"rsi_14":13.64,"sma_20":3890.25,"sma_60":3839.75,"sma_120":3479.12},{"date":"2026-08-07","open":3725,"high":3725,"low":3575,"close":3675,"volume":54638,"rsi_14":16.15,"sma_20":3887.0,"sma_60":3828.33,"sma_120":3506.85},{"date":"2026-08-10","open":3650,"high":3680,"low":3500,"close":3675,"volume":192969,"rsi_14":16.28,"sma_20":3870.75,"sma_60":3816.92,"sma_120":3534.52},{"date":"2026-08-11","open":3675,"high":3715,"low":3605,"close":3690,"volume":72911,"rsi_14":18.18,"sma_20":3855.0,"sma_60":3805.75,"sma_120":3562.34},{"date":"2026-08-12","open":3690,"high":3725,"low":3600,"close":3710,"volume":183921,"rsi_14":19.4,"sma_20":3844.5,"sma_60":3794.92,"sma_120":3590.33},{"date":"2026-08-13","open":3710,"high":3710,"low":3570,"close":3595,"volume":126140,"rsi_14":18.31,"sma_20":3825.25,"sma_60":3782.17,"sma_120":3617.51},{"date":"2026-08-14","open":3550,"high":3635,"low":3480,"close":3585,"volume":103835,"rsi_14":18.18,"sma_20":3792.75,"sma_60":3769.25,"sma_120":3644.6},{"date":"2026-08-18","open":3585,"high":3590,"low":3480,"close":3530,"volume":60995,"rsi_14":20.63,"sma_20":3763.5,"sma_60":3763.33,"sma_120":3671.29},{"date":"2026-08-19","open":3505,"high":3530,"low":3440,"close":3525,"volume":39723,"rsi_14":40.62,"sma_20":3734.25,"sma_60":3756.67,"sma_120":3673.33},{"date":"2026-08-20","open":3480,"high":3555,"low":3460,"close":3500,"volume":59705,"rsi_14":36.76,"sma_20":3703.75,"sma_60":3750.58,"sma_120":3675.08},{"date":"2026-08-21","open":3460,"high":3535,"low":3350,"close":3530,"volume":105220,"rsi_14":31.75,"sma_20":3674.25,"sma_60":3744.75,"sma_120":3677.25},{"date":"2026-08-24","open":3525,"high":3590,"low":3465,"close":3510,"volume":20612,"rsi_14":29.85,"sma_20":3647.5,"sma_60":3741.5,"sma_120":3679.42},{"date":"2026-08-25","open":3485,"high":3525,"low":3400,"close":3515,"volume":41227,"rsi_14":24.19,"sma_20":3621.25,"sma_60":3739.25,"sma_120":3682.79},{"date":"2026-08-26","open":3515,"high":3515,"low":3400,"close":3515,"volume":50470,"rsi_14":24.59,"sma_20":3602.0,"sma_60":3739.58,"sma_120":3687.5},{"date":"2026-08-27","open":3490,"high":3620,"low":3465,"close":3515,"volume":53571,"rsi_14":23.33,"sma_20":3598.5,"sma_60":3743.5,"sma_120":3693.96},{"date":"2026-08-28","open":3490,"high":3575,"low":3450,"close":3535,"volume":36036,"rsi_14":28.12,"sma_20":3595.75,"sma_60":3745.33,"sma_120":3699.0},{"date":"2026-08-31","open":3490,"high":3590,"low":3400,"close":3580,"volume":25076,"rsi_14":36.99,"sma_20":3592.5,"sma_60":3748.25,"sma_120":3703.5},{"date":"2026-09-01","open":3580,"high":3595,"low":3480,"close":3585,"volume":20634,"rsi_14":35.21,"sma_20":3589.5,"sma_60":3750.75,"sma_120":3708.96},{"date":"2026-09-02","open":3575,"high":3575,"low":3455,"close":3560,"volume":36571,"rsi_14":29.17,"sma_20":3583.75,"sma_60":3754.92,"sma_120":3713.79},{"date":"2026-09-03","open":3560,"high":3575,"low":3420,"close":3540,"volume":78381,"rsi_14":39.62,"sma_20":3577.25,"sma_60":3758.42,"sma_120":3718.46},{"date":"2026-09-04","open":3460,"high":3540,"low":3445,"close":3530,"volume":51913,"rsi_14":39.62,"sma_20":3570.0,"sma_60":3757.42,"sma_120":3722.54},{"date":"2026-09-07","open":3530,"high":3540,"low":3450,"close":3480,"volume":50368,"rsi_14":40.38,"sma_20":3560.25,"sma_60":3756.08,"sma_120":3726.04},{"date":"2026-09-08","open":3455,"high":3530,"low":3445,"close":3480,"volume":31604,"rsi_14":41.18,"sma_20":3550.5,"sma_60":3752.42,"sma_120":3729.04},{"date":"2026-09-09","open":3480,"high":3540,"low":3435,"close":3455,"volume":59641,"rsi_14":41.18,"sma_20":3538.75,"sma_60":3746.17,"sma_120":3731.25},{"date":"2026-09-10","open":3435,"high":3490,"low":3415,"close":3460,"volume":42072,"rsi_14":34.78,"sma_20":3526.25,"sma_60":3740.25,"sma_120":3734.08},{"date":"2026-09-11","open":3435,"high":3490,"low":3415,"close":3460,"volume":27950,"rsi_14":38.1,"sma_20":3519.5,"sma_60":3732.17,"sma_120":3737.67},{"date":"2026-09-14","open":3450,"high":3580,"low":3370,"close":3395,"volume":27745,"rsi_14":27.78,"sma_20":3510.0,"sma_60":3722.92,"sma_120":3739.96},{"date":"2026-09-15","open":3445,"high":3445,"low":3320,"close":3370,"volume":39773,"rsi_14":25.42,"sma_20":3502.0,"sma_60":3715.42,"sma_120":3743.21},{"date":"2026-09-16","open":3350,"high":4380,"low":3350,"close":3535,"volume":73067,"rsi_14":52.17,"sma_20":3502.5,"sma_60":3710.58,"sma_120":3747.42},{"date":"2026-09-17","open":3500,"high":3695,"low":3480,"close":3550,"volume":157716,"rsi_14":51.65,"sma_20":3505.0,"sma_60":3710.92,"sma_120":3750.75},{"date":"2026-09-18","open":3550,"high":3760,"low":3405,"close":3520,"volume":108144,"rsi_14":43.18,"sma_20":3504.5,"sma_60":3709.67,"sma_120":3752.33},{"date":"2026-09-21","open":3520,"high":3570,"low":3395,"close":3400,"volume":125599,"rsi_14":33.33,"sma_20":3499.0,"sma_60":3701.92,"sma_120":3754.08},{"date":"2026-09-22","open":3405,"high":3495,"low":3390,"close":3410,"volume":66971,"rsi_14":36.11,"sma_20":3493.75,"sma_60":3693.92,"sma_120":3755.92},{"date":"2026-09-23","open":3420,"high":3595,"low":3420,"close":3435,"volume":95653,"rsi_14":40.37,"sma_20":3489.75,"sma_60":3684.5,"sma_120":3758.29},{"date":"2026-09-28","open":3490,"high":3530,"low":3440,"close":3460,"volume":77418,"rsi_14":43.75,"sma_20":3487.0,"sma_60":3675.42,"sma_120":3760.04},{"date":"2026-09-29","open":3465,"high":3545,"low":3430,"close":3450,"volume":96724,"rsi_14":47.12,"sma_20":3482.75,"sma_60":3669.58,"sma_120":3762.38},{"date":"2026-09-30","open":3475,"high":3520,"low":3445,"close":3465,"volume":50844,"rsi_14":48.6,"sma_20":3477.0,"sma_60":3665.58,"sma_120":3764.67},{"date":"2026-10-01","open":3465,"high":3570,"low":3440,"close":3485,"volume":104234,"rsi_14":52.83,"sma_20":3472.0,"sma_60":3657.08,"sma_120":3767.54},{"date":"2026-10-02","open":3530,"high":3745,"low":3485,"close":3700,"volume":157428,"rsi_14":66.22,"sma_20":3479.0,"sma_60":3654.08,"sma_120":3772.54},{"date":"2026-10-06","open":3700,"high":3885,"low":3670,"close":3850,"volume":152000,"rsi_14":71.91,"sma_20":3494.5,"sma_60":3655.08,"sma_120":3778.79},{"date":"2026-10-07","open":3880,"high":3890,"low":3705,"close":3775,"volume":114872,"rsi_14":71.11,"sma_20":3506.75,"sma_60":3655.67,"sma_120":3784.75},{"date":"2026-10-08","open":3800,"high":3845,"low":3575,"close":3730,"volume":84334,"rsi_14":69.57,"sma_20":3519.25,"sma_60":3655.5,"sma_120":3789.0},{"date":"2026-10-12","open":3725,"high":3835,"low":3650,"close":3745,"volume":59961,"rsi_14":63.64,"sma_20":3532.5,"sma_60":3651.25,"sma_120":3792.62},{"date":"2026-10-13","open":3715,"high":3750,"low":3595,"close":3650,"volume":58148,"rsi_14":55.88,"sma_20":3542.25,"sma_60":3645.33,"sma_120":3794.79},{"date":"2026-10-14","open":3650,"high":3745,"low":3550,"close":3740,"volume":51756,"rsi_14":62.09,"sma_20":3556.25,"sma_60":3642.33,"sma_120":3797.88},{"date":"2026-10-15","open":3630,"high":3720,"low":3480,"close":3660,"volume":157132,"rsi_14":64.94,"sma_20":3566.25,"sma_60":3637.0,"sma_120":3794.96},{"date":"2026-10-16","open":3560,"high":3670,"low":3495,"close":3555,"volume":100237,"rsi_14":57.51,"sma_20":3574.25,"sma_60":3625.67,"sma_120":3792.58},{"date":"2026-10-19","open":3555,"high":3700,"low":3480,"close":3590,"volume":91308,"rsi_14":57.95,"sma_20":3585.25,"sma_60":3616.92,"sma_120":3792.33},{"date":"2026-10-20","open":3615,"high":3650,"low":3540,"close":3590,"volume":30955,"rsi_14":56.84,"sma_20":3588.0,"sma_60":3608.25,"sma_120":3783.08},{"date":"2026-10-21","open":3590,"high":3660,"low":3485,"close":3575,"volume":83163,"rsi_14":56.54,"sma_20":3589.25,"sma_60":3599.33,"sma_120":3775.54},{"date":"2026-10-22","open":3575,"high":3800,"low":3460,"close":3460,"volume":53133,"rsi_14":49.76,"sma_20":3586.25,"sma_60":3588.33,"sma_120":3764.96},{"date":"2026-10-23","open":3371,"high":3449,"low":3332,"close":3405,"volume":40320}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.85,"ttm_eps":null,"close":800.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.87,"ttm_eps":null,"close":800.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.93,"ttm_eps":null,"close":800.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.93,"ttm_eps":null,"close":800.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.92,"ttm_eps":null,"close":800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.51,"ttm_eps":null,"close":441.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.42,"ttm_eps":null,"close":348.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.78,"ttm_eps":null,"close":3150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.8,"ttm_eps":null,"close":4005.0}],"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":"국일제지","phase":"above-fold","symbol_resolved":true}