{"status":"ok","report":{"price_analysis":{"current":867.0,"change_1d":-3.1,"change_7d":-5.0,"change_30d":-9.4,"high_30d":1015.0,"low_30d":840.0,"position_in_range":15.0,"support":857.5,"resistance":997.5},"summary":"CG인바이츠(083790)은 Others 섹터 KR 시장 종목입니다, 시가총액 666.78억. 현재가 867원, 전일 대비 -3.0%, 30일 -9.4%. ROE -7.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.32만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.1%로 적자 상태입니다. 시가총액 666.78억. 매출 270.34억, 영업이익 -226.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.63,"roe":-7.11,"eps":-97.44,"revenue":27034383392.0,"operating_income":-22654388422.0,"net_income":-8748772445.0,"market_cap":66677980584,"profit_margin":-32.36,"roa":-3.4,"operating_margin":-83.8,"gross_margin":11.0,"debt_ratio":1.0892534383892802,"total_assets":220053370223.0,"total_equity":105326317133.0,"total_debt":114727053090.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-11.95)가 시그널선(-6.15)을 하회합니다(데드크로스). SMA20 923, SMA60 901 — 혼조세입니다. 볼린저밴드 853~993 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.48623853211009,"macd":-11.954961509974964,"macd_signal":-6.151740290269861,"sma_20":922.85,"sma_60":901.4,"bb_upper":993.1074551204355,"bb_lower":852.5925448795646,"atr_14":51.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.32만, 기관 순매수 0.00. 30일 누적: 외국인 -8.80만, 기관 -7700.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-23162.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-21170.0,"institution_net":0.0,"retail_net":21170.0},{"date":"2026-10-22","foreign_net":-10684.0,"institution_net":0.0,"retail_net":10684.0},{"date":"2026-10-21","foreign_net":-5663.0,"institution_net":0.0,"retail_net":5663.0},{"date":"2026-10-20","foreign_net":-2274.0,"institution_net":0.0,"retail_net":2274.0},{"date":"2026-10-19","foreign_net":16629.0,"institution_net":0.0,"retail_net":-16629.0},{"date":"2026-10-16","foreign_net":33359.0,"institution_net":0.0,"retail_net":-33359.0},{"date":"2026-10-15","foreign_net":15827.0,"institution_net":0.0,"retail_net":-15827.0},{"date":"2026-10-14","foreign_net":6732.0,"institution_net":0.0,"retail_net":-6732.0},{"date":"2026-10-13","foreign_net":3618.0,"institution_net":0.0,"retail_net":-3618.0},{"date":"2026-10-12","foreign_net":-7075.0,"institution_net":0.0,"retail_net":7075.0},{"date":"2026-10-08","foreign_net":-5387.0,"institution_net":0.0,"retail_net":5387.0},{"date":"2026-10-07","foreign_net":2886.0,"institution_net":0.0,"retail_net":-2886.0},{"date":"2026-10-06","foreign_net":12314.0,"institution_net":0.0,"retail_net":-12314.0},{"date":"2026-10-02","foreign_net":-11343.0,"institution_net":0.0,"retail_net":11343.0},{"date":"2026-10-01","foreign_net":-15528.0,"institution_net":0.0,"retail_net":15528.0},{"date":"2026-09-30","foreign_net":-15973.0,"institution_net":0.0,"retail_net":15973.0},{"date":"2026-09-29","foreign_net":-9413.0,"institution_net":0.0,"retail_net":9413.0},{"date":"2026-09-28","foreign_net":2056.0,"institution_net":-9552.0,"retail_net":7496.0},{"date":"2026-09-23","foreign_net":-2495.0,"institution_net":-601.0,"retail_net":3096.0},{"date":"2026-09-22","foreign_net":-6390.0,"institution_net":0.0,"retail_net":6390.0},{"date":"2026-09-21","foreign_net":-31816.0,"institution_net":2453.0,"retail_net":29363.0},{"date":"2026-09-18","foreign_net":-20410.0,"institution_net":0.0,"retail_net":20410.0},{"date":"2026-09-17","foreign_net":29229.0,"institution_net":0.0,"retail_net":-29229.0},{"date":"2026-09-16","foreign_net":-6014.0,"institution_net":0.0,"retail_net":6014.0},{"date":"2026-09-15","foreign_net":-18105.0,"institution_net":0.0,"retail_net":18105.0},{"date":"2026-09-14","foreign_net":-35128.0,"institution_net":-268.0,"retail_net":35396.0},{"date":"2026-09-11","foreign_net":-68551.0,"institution_net":268.0,"retail_net":68283.0},{"date":"2026-09-10","foreign_net":51729.0,"institution_net":0.0,"retail_net":-51729.0},{"date":"2026-09-09","foreign_net":29954.0,"institution_net":0.0,"retail_net":-29954.0},{"date":"2026-09-08","foreign_net":1037.0,"institution_net":0.0,"retail_net":-1037.0}],"periods":{"d1":{"foreign_net":-21170.0,"institution_net":0,"retail_net":21170.0},"d3":{"foreign_net":-37517.0,"institution_net":0,"retail_net":37517.0},"d7":{"foreign_net":26024.0,"institution_net":0,"retail_net":-26024.0},"d14":{"foreign_net":27769.0,"institution_net":0,"retail_net":-27769.0},"d30":{"foreign_net":-88049.0,"institution_net":-7700.0,"retail_net":95749.0}}},"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 -97, PBR 0.63x) — 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 -97원"}]},"growth":{"grade":"C","percentile":58,"summary":"매출 +7.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.6,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":3.8,"unit":"%","percentile":56,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.1%","metrics":[{"name":"ROE","value":-7.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-83.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-32.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.5,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.4,"unit":"%","percentile":35,"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":"F","percentile":20,"summary":"유동비율 0.3x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.34,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.03,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -97, PBR 0.63x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.6%"},"profitability":{"grade":"C","reason":"ROE -7.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.09,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-83.8,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-32.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.63,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.23,"pbr_5y_low":1.01,"pbr_5y_avg":1.79,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.97,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.23},{"quarter":"2024-Q3","per":null,"pbr":2.2},{"quarter":"2024-Q4","per":null,"pbr":2.1},{"quarter":"2025-Q1","per":null,"pbr":2.0},{"quarter":"2025-Q2","per":null,"pbr":1.9},{"quarter":"2025-Q3","per":null,"pbr":1.97},{"quarter":"2025-Q4","per":null,"pbr":1.32},{"quarter":"2026-Q1","per":null,"pbr":1.39},{"quarter":"2026-Q2","per":null,"pbr":1.01},{"quarter":"현재","per":null,"pbr":0.63}],"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-7.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:45.229385+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.07113519362439132,"dividend_yield":null,"eps":-97.44,"revenue":4613582538.0,"operating_income":-5872550467.0,"net_income":-7492407963.0,"market_cap":null,"profit_margin":-1.6239891453742104,"operating_margin":-1.2728829317846704,"roa":-0.03404814002806349,"gross_margin":0.10997063319472794,"total_equity":105326317133.0,"total_assets":220053370223.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.06,"roe":-0.051690037639040426,"dividend_yield":null,"eps":-75.86,"revenue":4288709845.0,"operating_income":-6101710751.0,"net_income":-5832825191.0,"market_cap":93000000000.0,"profit_margin":-1.3600419244496593,"operating_margin":-1.4227380661141462,"roa":-0.026896662734202482,"gross_margin":-0.3928278344509921,"total_equity":112842347528.0,"total_assets":216860554361.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.1454048141114852,"dividend_yield":null,"eps":224.41,"revenue":12004241706.0,"operating_income":-3790819924.0,"net_income":17255941429.0,"market_cap":null,"profit_margin":1.4374870026463293,"operating_margin":-0.31579003629235985,"roa":0.07699795940071694,"gross_margin":-0.15167635487462253,"total_equity":118675172720.0,"total_assets":224109074621.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.14415183668500167,"dividend_yield":null,"eps":-164.9,"revenue":6127849303.0,"operating_income":-6889307280.0,"net_income":-12679480720.0,"market_cap":null,"profit_margin":-2.069156745384148,"operating_margin":-1.12426186404865,"roa":-0.059751330854530056,"gross_margin":-0.25041012615123703,"total_equity":87959203376.0,"total_assets":212204155768.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11619178114964959,"dividend_yield":null,"eps":-152.22,"revenue":6178617786.0,"operating_income":-7898132160.0,"net_income":-11704644755.0,"market_cap":null,"profit_margin":-1.8943791573450794,"operating_margin":-1.2783008163890979,"roa":-0.04780516688892493,"gross_margin":0.08889411920648622,"total_equity":100735565280.0,"total_assets":244840579308.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04661606429334252,"dividend_yield":null,"eps":-70.02,"revenue":3080736574.0,"operating_income":-5179086397.0,"net_income":-5384079297.0,"market_cap":null,"profit_margin":-1.7476597455423983,"operating_margin":-1.6811195221003663,"roa":-0.021355399655541223,"gross_margin":0.28066611676484093,"total_equity":115498366896.0,"total_assets":252117936627.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.18765141480277805,"dividend_yield":null,"eps":-294.8,"revenue":2735237006.0,"operating_income":-21300019836.0,"net_income":-22668104870.0,"market_cap":null,"profit_margin":-8.287437183788965,"operating_margin":-7.787266620507254,"roa":-0.087029266578565,"gross_margin":-0.3153367247912995,"total_equity":120799008597.0,"total_assets":260465309673.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0628615910014738,"dividend_yield":null,"eps":-95.92,"revenue":1628925873.0,"operating_income":-3903400383.0,"net_income":-7375903814.0,"market_cap":null,"profit_margin":-4.528078248530589,"operating_margin":-2.3963032619839786,"roa":-0.03249002953771273,"gross_margin":0.0829346480642462,"total_equity":117335620949.0,"total_assets":227020532728.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11202885307426587,"dividend_yield":null,"eps":-185.36,"revenue":2180004062.0,"operating_income":-7511246986.0,"net_income":-14252895350.0,"market_cap":null,"profit_margin":-6.538013207610253,"operating_margin":-3.4455197203205947,"roa":-0.06013710705183777,"gross_margin":0.1438315269524484,"total_equity":127225218851.0,"total_assets":237006667742.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05473079635948081,"dividend_yield":null,"eps":-97.7,"revenue":709103383.0,"operating_income":-6098713230.0,"net_income":-7512508506.0,"market_cap":null,"profit_margin":-10.594376907661713,"operating_margin":-8.600598130272918,"roa":-0.031791022897867754,"gross_margin":-0.14832489806355922,"total_equity":137262912395.0,"total_assets":236309115631.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.21761049550251527,"dividend_yield":null,"eps":-411.18,"revenue":null,"operating_income":-14374148516.0,"net_income":-31617280252.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.13005042806716685,"gross_margin":null,"total_equity":145292993240.0,"total_assets":243115541578.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.1207995795089761,"dividend_yield":null,"eps":274.85,"revenue":6235289534.0,"operating_income":-5522671784.0,"net_income":21134137683.0,"market_cap":null,"profit_margin":3.3894396671973372,"operating_margin":-0.8857121636270114,"roa":0.06335902850152887,"gross_margin":0.47812055907651135,"total_equity":174952079874.0,"total_assets":333561580454.0}],"current_price":867.0,"change_pct":-3.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9465.0},{"date":"2016-10-25","close":9138.0},{"date":"2016-10-26","close":9365.0},{"date":"2016-10-27","close":9844.0},{"date":"2016-10-28","close":9441.0},{"date":"2016-10-31","close":9517.0},{"date":"2016-11-01","close":9895.0},{"date":"2016-11-02","close":9869.0},{"date":"2016-11-03","close":10097.0},{"date":"2016-11-04","close":9920.0},{"date":"2016-11-07","close":9996.0},{"date":"2016-11-08","close":9844.0},{"date":"2016-11-09","close":9213.0},{"date":"2016-11-10","close":9895.0},{"date":"2016-11-11","close":9642.0},{"date":"2016-11-14","close":9517.0},{"date":"2016-11-15","close":9289.0},{"date":"2016-11-16","close":9491.0},{"date":"2016-11-17","close":9289.0},{"date":"2016-11-18","close":8835.0},{"date":"2016-11-21","close":8506.0},{"date":"2016-11-22","close":8456.0},{"date":"2016-11-23","close":8103.0},{"date":"2016-11-24","close":8052.0},{"date":"2016-11-25","close":8153.0},{"date":"2016-11-28","close":8027.0},{"date":"2016-11-29","close":8582.0},{"date":"2016-11-30","close":8809.0},{"date":"2016-12-01","close":8506.0},{"date":"2016-12-02","close":8103.0},{"date":"2016-12-05","close":7951.0},{"date":"2016-12-06","close":7977.0},{"date":"2016-12-07","close":7623.0},{"date":"2016-12-08","close":7623.0},{"date":"2016-12-09","close":7850.0},{"date":"2016-12-12","close":8078.0},{"date":"2016-12-13","close":8204.0},{"date":"2016-12-14","close":8103.0},{"date":"2016-12-15","close":8305.0},{"date":"2016-12-16","close":8406.0},{"date":"2016-12-19","close":8582.0},{"date":"2016-12-20","close":8153.0},{"date":"2016-12-21","close":8229.0},{"date":"2016-12-22","close":8052.0},{"date":"2016-12-23","close":8153.0},{"date":"2016-12-26","close":8052.0},{"date":"2016-12-27","close":7951.0},{"date":"2016-12-28","close":8784.0},{"date":"2016-12-29","close":8582.0},{"date":"2017-01-02","close":8633.0},{"date":"2017-01-03","close":8759.0},{"date":"2017-01-04","close":9011.0},{"date":"2017-01-05","close":9087.0},{"date":"2017-01-06","close":9011.0},{"date":"2017-01-09","close":8759.0},{"date":"2017-01-10","close":8532.0},{"date":"2017-01-11","close":8557.0},{"date":"2017-01-12","close":8885.0},{"date":"2017-01-13","close":8582.0},{"date":"2017-01-16","close":8254.0},{"date":"2017-01-17","close":8355.0},{"date":"2017-01-18","close":8254.0},{"date":"2017-01-19","close":8204.0},{"date":"2017-01-20","close":8103.0},{"date":"2017-01-23","close":7875.0},{"date":"2017-01-24","close":7951.0},{"date":"2017-01-25","close":7875.0},{"date":"2017-01-26","close":8027.0},{"date":"2017-01-31","close":7926.0},{"date":"2017-02-01","close":8179.0},{"date":"2017-02-02","close":8254.0},{"date":"2017-02-03","close":8254.0},{"date":"2017-02-06","close":8254.0},{"date":"2017-02-07","close":8380.0},{"date":"2017-02-08","close":8355.0},{"date":"2017-02-09","close":8128.0},{"date":"2017-02-10","close":8052.0},{"date":"2017-02-13","close":8078.0},{"date":"2017-02-14","close":7977.0},{"date":"2017-02-15","close":8330.0},{"date":"2017-02-16","close":8280.0},{"date":"2017-02-17","close":8305.0},{"date":"2017-02-20","close":8103.0},{"date":"2017-02-21","close":8078.0},{"date":"2017-02-22","close":8027.0},{"date":"2017-02-23","close":7875.0},{"date":"2017-02-24","close":8078.0},{"date":"2017-02-27","close":7951.0},{"date":"2017-02-28","close":7977.0},{"date":"2017-03-02","close":7775.0},{"date":"2017-03-03","close":7497.0},{"date":"2017-03-06","close":7471.0},{"date":"2017-03-07","close":7245.0},{"date":"2017-03-08","close":7269.0},{"date":"2017-03-09","close":7093.0},{"date":"2017-03-10","close":7119.0},{"date":"2017-03-13","close":7169.0},{"date":"2017-03-14","close":7144.0},{"date":"2017-03-15","close":6992.0},{"date":"2017-03-16","close":7269.0},{"date":"2017-03-17","close":7295.0},{"date":"2017-03-20","close":7295.0},{"date":"2017-03-21","close":7447.0},{"date":"2017-03-22","close":7346.0},{"date":"2017-03-23","close":7269.0},{"date":"2017-03-24","close":7321.0},{"date":"2017-03-27","close":7471.0},{"date":"2017-03-28","close":7471.0},{"date":"2017-03-29","close":7497.0},{"date":"2017-03-30","close":7724.0},{"date":"2017-03-31","close":7775.0},{"date":"2017-04-03","close":7875.0},{"date":"2017-04-04","close":7673.0},{"date":"2017-04-05","close":7825.0},{"date":"2017-04-06","close":7775.0},{"date":"2017-04-07","close":7749.0},{"date":"2017-04-10","close":7346.0},{"date":"2017-04-11","close":7447.0},{"date":"2017-04-12","close":7346.0},{"date":"2017-04-13","close":7321.0},{"date":"2017-04-14","close":7447.0},{"date":"2017-04-17","close":7724.0},{"date":"2017-04-18","close":7673.0},{"date":"2017-04-19","close":7673.0},{"date":"2017-04-20","close":8078.0},{"date":"2017-04-21","close":7977.0},{"date":"2017-04-24","close":7648.0},{"date":"2017-04-25","close":7724.0},{"date":"2017-04-26","close":7724.0},{"date":"2017-04-27","close":7673.0},{"date":"2017-04-28","close":7573.0},{"date":"2017-05-02","close":7471.0},{"date":"2017-05-04","close":7775.0},{"date":"2017-05-08","close":8027.0},{"date":"2017-05-10","close":7977.0},{"date":"2017-05-11","close":8204.0},{"date":"2017-05-12","close":8002.0},{"date":"2017-05-15","close":7926.0},{"date":"2017-05-16","close":7749.0},{"date":"2017-05-17","close":7598.0},{"date":"2017-05-18","close":7598.0},{"date":"2017-05-19","close":7523.0},{"date":"2017-05-22","close":7396.0},{"date":"2017-05-23","close":7497.0},{"date":"2017-05-24","close":7547.0},{"date":"2017-05-25","close":7396.0},{"date":"2017-05-26","close":7396.0},{"date":"2017-05-29","close":7295.0},{"date":"2017-05-30","close":7295.0},{"date":"2017-05-31","close":7623.0},{"date":"2017-06-01","close":7471.0},{"date":"2017-06-02","close":7421.0},{"date":"2017-06-05","close":7573.0},{"date":"2017-06-07","close":7497.0},{"date":"2017-06-08","close":7573.0},{"date":"2017-06-09","close":7775.0},{"date":"2017-06-12","close":7547.0},{"date":"2017-06-13","close":8128.0},{"date":"2017-06-14","close":7951.0},{"date":"2017-06-15","close":7775.0},{"date":"2017-06-16","close":8078.0},{"date":"2017-06-19","close":8153.0},{"date":"2017-06-20","close":7977.0},{"date":"2017-06-21","close":7951.0},{"date":"2017-06-22","close":7850.0},{"date":"2017-06-23","close":7901.0},{"date":"2017-06-26","close":7598.0},{"date":"2017-06-27","close":7648.0},{"date":"2017-06-28","close":7523.0},{"date":"2017-06-29","close":7598.0},{"date":"2017-06-30","close":7648.0},{"date":"2017-07-03","close":7471.0},{"date":"2017-07-04","close":7523.0},{"date":"2017-07-05","close":7396.0},{"date":"2017-07-06","close":7447.0},{"date":"2017-07-07","close":7749.0},{"date":"2017-07-10","close":7547.0},{"date":"2017-07-11","close":7547.0},{"date":"2017-07-12","close":7523.0},{"date":"2017-07-13","close":7523.0},{"date":"2017-07-14","close":7673.0},{"date":"2017-07-17","close":7547.0},{"date":"2017-07-18","close":7447.0},{"date":"2017-07-19","close":7497.0},{"date":"2017-07-20","close":7497.0},{"date":"2017-07-21","close":7497.0},{"date":"2017-07-24","close":7321.0},{"date":"2017-07-25","close":7245.0},{"date":"2017-07-26","close":7269.0},{"date":"2017-07-27","close":7269.0},{"date":"2017-07-28","close":7144.0},{"date":"2017-07-31","close":7068.0},{"date":"2017-08-01","close":7068.0},{"date":"2017-08-02","close":7093.0},{"date":"2017-08-03","close":6942.0},{"date":"2017-08-04","close":6866.0},{"date":"2017-08-07","close":7017.0},{"date":"2017-08-08","close":6992.0},{"date":"2017-08-09","close":6916.0},{"date":"2017-08-10","close":6765.0},{"date":"2017-08-11","close":6412.0},{"date":"2017-08-14","close":6133.0},{"date":"2017-08-16","close":6538.0},{"date":"2017-08-17","close":6488.0},{"date":"2017-08-18","close":6638.0},{"date":"2017-08-21","close":6488.0},{"date":"2017-08-22","close":6412.0},{"date":"2017-08-23","close":6361.0},{"date":"2017-08-24","close":6488.0},{"date":"2017-08-25","close":6538.0},{"date":"2017-08-28","close":6689.0},{"date":"2017-08-29","close":6740.0},{"date":"2017-08-30","close":6790.0},{"date":"2017-08-31","close":6815.0},{"date":"2017-09-01","close":6815.0},{"date":"2017-09-04","close":6512.0},{"date":"2017-09-05","close":6588.0},{"date":"2017-09-06","close":7447.0},{"date":"2017-09-07","close":7396.0},{"date":"2017-09-08","close":7119.0},{"date":"2017-09-11","close":7119.0},{"date":"2017-09-12","close":7068.0},{"date":"2017-09-13","close":8027.0},{"date":"2017-09-14","close":8456.0},{"date":"2017-09-15","close":8608.0},{"date":"2017-09-18","close":8204.0},{"date":"2017-09-19","close":8229.0},{"date":"2017-09-20","close":8330.0},{"date":"2017-09-21","close":7850.0},{"date":"2017-09-22","close":7825.0},{"date":"2017-09-25","close":7623.0},{"date":"2017-09-26","close":7497.0},{"date":"2017-09-27","close":7901.0},{"date":"2017-09-28","close":8027.0},{"date":"2017-09-29","close":7875.0},{"date":"2017-10-10","close":8052.0},{"date":"2017-10-11","close":8002.0},{"date":"2017-10-12","close":7547.0},{"date":"2017-10-13","close":7169.0},{"date":"2017-10-16","close":7068.0},{"date":"2017-10-17","close":7068.0},{"date":"2017-10-18","close":7144.0},{"date":"2017-10-19","close":7017.0},{"date":"2017-10-20","close":7119.0},{"date":"2017-10-23","close":7119.0},{"date":"2017-10-24","close":7396.0},{"date":"2017-10-25","close":7471.0},{"date":"2017-10-26","close":7295.0},{"date":"2017-10-27","close":7749.0},{"date":"2017-10-30","close":7875.0},{"date":"2017-10-31","close":7673.0},{"date":"2017-11-01","close":7673.0},{"date":"2017-11-02","close":8052.0},{"date":"2017-11-03","close":7850.0},{"date":"2017-11-06","close":8002.0},{"date":"2017-11-07","close":8330.0},{"date":"2017-11-08","close":8482.0},{"date":"2017-11-09","close":8380.0},{"date":"2017-11-10","close":8380.0},{"date":"2017-11-13","close":8683.0},{"date":"2017-11-14","close":9340.0},{"date":"2017-11-15","close":10350.0},{"date":"2017-11-16","close":11182.0},{"date":"2017-11-17","close":12268.0},{"date":"2017-11-20","close":12444.0},{"date":"2017-11-21","close":12142.0},{"date":"2017-11-22","close":10930.0},{"date":"2017-11-23","close":12116.0},{"date":"2017-11-24","close":11838.0},{"date":"2017-11-27","close":11890.0},{"date":"2017-11-28","close":10804.0},{"date":"2017-11-29","close":11107.0},{"date":"2017-11-30","close":10652.0},{"date":"2017-12-01","close":10980.0},{"date":"2017-12-04","close":11207.0},{"date":"2017-12-05","close":10652.0},{"date":"2017-12-06","close":10046.0},{"date":"2017-12-07","close":9667.0},{"date":"2017-12-08","close":9743.0},{"date":"2017-12-11","close":10046.0},{"date":"2017-12-12","close":9667.0},{"date":"2017-12-13","close":10173.0},{"date":"2017-12-14","close":9844.0},{"date":"2017-12-15","close":9920.0},{"date":"2017-12-18","close":9642.0},{"date":"2017-12-19","close":9617.0},{"date":"2017-12-20","close":10173.0},{"date":"2017-12-21","close":9895.0},{"date":"2017-12-22","close":10652.0},{"date":"2017-12-26","close":10400.0},{"date":"2017-12-27","close":12116.0},{"date":"2017-12-28","close":11990.0},{"date":"2018-01-02","close":12455.5596},{"date":"2018-01-03","close":12129.1035},{"date":"2018-01-04","close":11325.5195},{"date":"2018-01-05","close":11551.5273},{"date":"2018-01-08","close":14916.5371},{"date":"2018-01-09","close":13560.4883},{"date":"2018-01-10","close":13711.1611},{"date":"2018-01-11","close":13736.2725},{"date":"2018-01-12","close":13610.7129},{"date":"2018-01-15","close":14012.5049},{"date":"2018-01-16","close":14062.7285},{"date":"2018-01-17","close":14364.0732},{"date":"2018-01-18","close":15519.2256},{"date":"2018-01-19","close":14012.5049},{"date":"2018-01-22","close":13912.0566},{"date":"2018-01-23","close":14138.0654},{"date":"2018-01-24","close":14062.7285},{"date":"2018-01-25","close":14464.5215},{"date":"2018-01-26","close":14564.9688},{"date":"2018-01-29","close":14690.5293},{"date":"2018-01-30","close":13912.0566},{"date":"2018-01-31","close":13560.4883},{"date":"2018-02-01","close":13334.4805},{"date":"2018-02-02","close":12957.7998},{"date":"2018-02-05","close":12681.5684},{"date":"2018-02-06","close":13133.584},{"date":"2018-02-07","close":12606.2324},{"date":"2018-02-08","close":13334.4805},{"date":"2018-02-09","close":13083.3604},{"date":"2018-02-12","close":12907.5762},{"date":"2018-02-13","close":12782.0156},{"date":"2018-02-14","close":13635.8242},{"date":"2018-02-19","close":13886.9443},{"date":"2018-02-20","close":13510.2646},{"date":"2018-02-21","close":13811.6084},{"date":"2018-02-22","close":12932.6885},{"date":"2018-02-23","close":13008.0244},{"date":"2018-02-26","close":13660.9365},{"date":"2018-02-27","close":13610.7129},{"date":"2018-02-28","close":13962.2812},{"date":"2018-03-02","close":14112.9531},{"date":"2018-03-05","close":13560.4883},{"date":"2018-03-06","close":13987.3926},{"date":"2018-03-07","close":13912.0566},{"date":"2018-03-08","close":13912.0566},{"date":"2018-03-09","close":13987.3926},{"date":"2018-03-12","close":14590.0811},{"date":"2018-03-13","close":14539.8574},{"date":"2018-03-14","close":14364.0732},{"date":"2018-03-15","close":14263.625},{"date":"2018-03-16","close":14112.9531},{"date":"2018-03-19","close":14112.9531},{"date":"2018-03-20","close":14037.6172},{"date":"2018-03-21","close":13610.7129},{"date":"2018-03-22","close":13460.041},{"date":"2018-03-23","close":11300.4072},{"date":"2018-03-26","close":12455.5596},{"date":"2018-03-27","close":12254.6641},{"date":"2018-03-28","close":11903.0957},{"date":"2018-03-29","close":12405.3359},{"date":"2018-03-30","close":12706.6797},{"date":"2018-04-02","close":12330.0},{"date":"2018-04-03","close":12103.9912},{"date":"2018-04-04","close":12430.4482},{"date":"2018-04-05","close":13033.1367},{"date":"2018-04-06","close":13259.1445},{"date":"2018-04-09","close":13434.9287},{"date":"2018-04-10","close":13711.1611},{"date":"2018-04-11","close":17025.9473},{"date":"2018-04-12","close":15770.3457},{"date":"2018-04-13","close":15895.9062},{"date":"2018-04-16","close":16096.8018},{"date":"2018-04-17","close":16222.3623},{"date":"2018-04-18","close":15544.3379},{"date":"2018-04-19","close":14640.3057},{"date":"2018-04-20","close":14615.1934},{"date":"2018-04-23","close":13560.4883},{"date":"2018-04-24","close":13434.9287},{"date":"2018-04-25","close":13058.248},{"date":"2018-04-26","close":13585.6006},{"date":"2018-04-27","close":13535.377},{"date":"2018-04-30","close":12756.9043},{"date":"2018-05-02","close":12681.5684},{"date":"2018-05-03","close":12330.0},{"date":"2018-05-04","close":11827.7598},{"date":"2018-05-08","close":11400.8555},{"date":"2018-05-09","close":11953.3193},{"date":"2018-05-10","close":12028.6553},{"date":"2018-05-11","close":12932.6885},{"date":"2018-05-14","close":12782.0156},{"date":"2018-05-15","close":12153.8457},{"date":"2018-05-16","close":12102.5645},{"date":"2018-05-17","close":12025.6406},{"date":"2018-05-18","close":12307.6924},{"date":"2018-05-21","close":12205.1279},{"date":"2018-05-23","close":11923.0771},{"date":"2018-05-24","close":12128.2051},{"date":"2018-05-25","close":12282.0518},{"date":"2018-05-28","close":12051.2822},{"date":"2018-05-29","close":11692.3076},{"date":"2018-05-30","close":11743.5898},{"date":"2018-05-31","close":12076.9229},{"date":"2018-06-01","close":12000.0},{"date":"2018-06-04","close":11794.8721},{"date":"2018-06-05","close":11615.3848},{"date":"2018-06-07","close":11846.1543},{"date":"2018-06-08","close":12538.4619},{"date":"2018-06-11","close":12487.1797},{"date":"2018-06-12","close":12641.0254},{"date":"2018-06-14","close":13205.1279},{"date":"2018-06-15","close":13333.333},{"date":"2018-06-18","close":13000.0},{"date":"2018-06-19","close":12153.8457},{"date":"2018-06-20","close":12384.6152},{"date":"2018-06-21","close":11564.1025},{"date":"2018-06-22","close":11589.7432},{"date":"2018-06-25","close":11897.4355},{"date":"2018-06-26","close":11794.8721},{"date":"2018-06-27","close":12512.8203},{"date":"2018-06-28","close":12000.0},{"date":"2018-06-29","close":11820.5127},{"date":"2018-07-02","close":11333.333},{"date":"2018-07-03","close":11282.0518},{"date":"2018-07-04","close":11410.2568},{"date":"2018-07-05","close":11333.333},{"date":"2018-07-06","close":12384.6152},{"date":"2018-07-09","close":12743.5898},{"date":"2018-07-10","close":12366.667},{"date":"2018-07-11","close":12000.0},{"date":"2018-07-12","close":12333.333},{"date":"2018-07-13","close":12466.667},{"date":"2018-07-16","close":12066.667},{"date":"2018-07-17","close":12066.667},{"date":"2018-07-18","close":12033.333},{"date":"2018-07-19","close":11966.667},{"date":"2018-07-20","close":11800.0},{"date":"2018-07-23","close":11433.333},{"date":"2018-07-24","close":11433.333},{"date":"2018-07-25","close":10666.667},{"date":"2018-07-26","close":10900.0},{"date":"2018-07-27","close":11000.0},{"date":"2018-07-30","close":10700.0},{"date":"2018-07-31","close":10666.667},{"date":"2018-08-01","close":11000.0},{"date":"2018-08-02","close":10866.667},{"date":"2018-08-03","close":10933.333},{"date":"2018-08-06","close":10766.667},{"date":"2018-08-07","close":11100.0},{"date":"2018-08-08","close":11200.0},{"date":"2018-08-09","close":11233.333},{"date":"2018-08-10","close":11100.0},{"date":"2018-08-13","close":10733.333},{"date":"2018-08-14","close":10866.667},{"date":"2018-08-16","close":10600.0},{"date":"2018-08-17","close":11500.0},{"date":"2018-08-20","close":11600.0},{"date":"2018-08-21","close":11966.667},{"date":"2018-08-22","close":11800.0},{"date":"2018-08-23","close":12066.667},{"date":"2018-08-24","close":12433.333},{"date":"2018-08-27","close":12566.667},{"date":"2018-08-28","close":12433.333},{"date":"2018-08-29","close":12700.0},{"date":"2018-08-30","close":12800.0},{"date":"2018-08-31","close":13266.667},{"date":"2018-09-03","close":13300.0},{"date":"2018-09-04","close":13600.0},{"date":"2018-09-05","close":13333.333},{"date":"2018-09-06","close":13400.0},{"date":"2018-09-07","close":13533.333},{"date":"2018-09-10","close":13466.667},{"date":"2018-09-11","close":14933.333},{"date":"2018-09-12","close":15000.0},{"date":"2018-09-13","close":14966.667},{"date":"2018-09-14","close":15233.333},{"date":"2018-09-17","close":14733.333},{"date":"2018-09-18","close":15300.0},{"date":"2018-09-19","close":15600.0},{"date":"2018-09-20","close":15700.0},{"date":"2018-09-21","close":15766.667},{"date":"2018-09-27","close":16266.667},{"date":"2018-09-28","close":15533.333},{"date":"2018-10-01","close":15200.0},{"date":"2018-10-02","close":14366.667},{"date":"2018-10-04","close":15300.0},{"date":"2018-10-05","close":14566.667},{"date":"2018-10-08","close":14566.667},{"date":"2018-10-10","close":14400.0},{"date":"2018-10-11","close":13933.333},{"date":"2018-10-12","close":14366.667},{"date":"2018-10-15","close":13566.667},{"date":"2018-10-16","close":14133.333},{"date":"2018-10-17","close":13800.0},{"date":"2018-10-18","close":13466.667},{"date":"2018-10-19","close":14433.333},{"date":"2018-10-22","close":14966.667},{"date":"2018-10-23","close":14333.333},{"date":"2018-10-24","close":13533.333},{"date":"2018-10-25","close":13633.333},{"date":"2018-10-26","close":13266.667},{"date":"2018-10-29","close":12533.333},{"date":"2018-10-30","close":12200.0},{"date":"2018-10-31","close":13333.333},{"date":"2018-11-01","close":12933.333},{"date":"2018-11-02","close":13400.0},{"date":"2018-11-05","close":12866.667},{"date":"2018-11-06","close":13466.667},{"date":"2018-11-07","close":13700.0},{"date":"2018-11-08","close":13866.667},{"date":"2018-11-09","close":13033.333},{"date":"2018-11-12","close":12266.667},{"date":"2018-11-13","close":12333.333},{"date":"2018-11-14","close":12200.0},{"date":"2018-11-15","close":12333.333},{"date":"2018-11-16","close":12866.667},{"date":"2018-11-19","close":13466.667},{"date":"2018-11-20","close":12833.333},{"date":"2018-11-21","close":12700.0},{"date":"2018-11-22","close":12466.667},{"date":"2018-11-23","close":12433.333},{"date":"2018-11-26","close":12500.0},{"date":"2018-11-27","close":12700.0},{"date":"2018-11-28","close":12466.667},{"date":"2018-11-29","close":12266.667},{"date":"2018-11-30","close":12333.333},{"date":"2018-12-03","close":12833.333},{"date":"2018-12-04","close":12633.333},{"date":"2018-12-05","close":12333.333},{"date":"2018-12-06","close":12066.667},{"date":"2018-12-07","close":12266.667},{"date":"2018-12-10","close":12133.333},{"date":"2018-12-11","close":11733.333},{"date":"2018-12-12","close":12400.0},{"date":"2018-12-13","close":12733.333},{"date":"2018-12-14","close":12166.667},{"date":"2018-12-17","close":12133.333},{"date":"2018-12-18","close":11666.667},{"date":"2018-12-19","close":11300.0},{"date":"2018-12-20","close":10866.667},{"date":"2018-12-21","close":11133.333},{"date":"2018-12-24","close":10900.0},{"date":"2018-12-26","close":10766.667},{"date":"2018-12-27","close":11566.667},{"date":"2018-12-28","close":11533.333},{"date":"2019-01-02","close":11766.667},{"date":"2019-01-03","close":11700.0},{"date":"2019-01-04","close":12000.0},{"date":"2019-01-07","close":11733.333},{"date":"2019-01-08","close":11733.333},{"date":"2019-01-09","close":11800.0},{"date":"2019-01-10","close":11633.333},{"date":"2019-01-11","close":11466.667},{"date":"2019-01-14","close":11233.333},{"date":"2019-01-15","close":11333.333},{"date":"2019-01-16","close":11300.0},{"date":"2019-01-17","close":11266.667},{"date":"2019-01-18","close":11766.667},{"date":"2019-01-21","close":11633.333},{"date":"2019-01-22","close":11366.667},{"date":"2019-01-23","close":11466.667},{"date":"2019-01-24","close":11500.0},{"date":"2019-01-25","close":11433.333},{"date":"2019-01-28","close":11800.0},{"date":"2019-01-29","close":11800.0},{"date":"2019-01-30","close":11633.333},{"date":"2019-01-31","close":11900.0},{"date":"2019-02-01","close":12200.0},{"date":"2019-02-07","close":12133.333},{"date":"2019-02-08","close":11900.0},{"date":"2019-02-11","close":12433.333},{"date":"2019-02-12","close":12133.333},{"date":"2019-02-13","close":12066.667},{"date":"2019-02-14","close":12166.667},{"date":"2019-02-15","close":12266.667},{"date":"2019-02-18","close":12333.333},{"date":"2019-02-19","close":12200.0},{"date":"2019-02-20","close":12100.0},{"date":"2019-02-21","close":12033.333},{"date":"2019-02-22","close":12100.0},{"date":"2019-02-25","close":12100.0},{"date":"2019-02-26","close":12466.667},{"date":"2019-02-27","close":12800.0},{"date":"2019-02-28","close":12400.0},{"date":"2019-03-04","close":13133.333},{"date":"2019-03-05","close":13333.333},{"date":"2019-03-06","close":13233.333},{"date":"2019-03-07","close":12866.667},{"date":"2019-03-08","close":12766.667},{"date":"2019-03-11","close":12566.667},{"date":"2019-03-12","close":13200.0},{"date":"2019-03-13","close":13066.667},{"date":"2019-03-14","close":12766.667},{"date":"2019-03-15","close":12533.333},{"date":"2019-03-18","close":12400.0},{"date":"2019-03-19","close":12266.667},{"date":"2019-03-20","close":12400.0},{"date":"2019-03-21","close":12000.0},{"date":"2019-03-22","close":12000.0},{"date":"2019-03-25","close":11366.667},{"date":"2019-03-26","close":11766.667},{"date":"2019-03-27","close":11533.333},{"date":"2019-03-28","close":11333.333},{"date":"2019-03-29","close":11566.667},{"date":"2019-04-01","close":11400.0},{"date":"2019-04-02","close":11533.333},{"date":"2019-04-03","close":11666.667},{"date":"2019-04-04","close":11500.0},{"date":"2019-04-05","close":11400.0},{"date":"2019-04-08","close":11566.667},{"date":"2019-04-09","close":11566.667},{"date":"2019-04-10","close":11566.667},{"date":"2019-04-11","close":11600.0},{"date":"2019-04-12","close":11566.667},{"date":"2019-04-15","close":11400.0},{"date":"2019-04-16","close":11266.667},{"date":"2019-04-17","close":11333.333},{"date":"2019-04-18","close":11066.667},{"date":"2019-04-19","close":11166.667},{"date":"2019-04-22","close":11166.667},{"date":"2019-04-23","close":11200.0},{"date":"2019-04-24","close":11100.0},{"date":"2019-04-25","close":11066.667},{"date":"2019-04-26","close":11033.333},{"date":"2019-04-29","close":11366.667},{"date":"2019-04-30","close":11333.333},{"date":"2019-05-02","close":11700.0},{"date":"2019-05-03","close":11700.0},{"date":"2019-05-07","close":11666.667},{"date":"2019-05-08","close":11133.333},{"date":"2019-05-09","close":10866.667},{"date":"2019-05-10","close":10966.667},{"date":"2019-05-13","close":10500.0},{"date":"2019-05-14","close":10633.333},{"date":"2019-05-15","close":10766.667},{"date":"2019-05-16","close":10500.0},{"date":"2019-05-17","close":10366.667},{"date":"2019-05-20","close":10066.667},{"date":"2019-05-21","close":10233.333},{"date":"2019-05-22","close":10400.0},{"date":"2019-05-23","close":10100.0},{"date":"2019-05-24","close":10000.0},{"date":"2019-05-27","close":10033.333},{"date":"2019-05-28","close":10800.0},{"date":"2019-05-29","close":10366.667},{"date":"2019-05-30","close":10333.333},{"date":"2019-05-31","close":10366.667},{"date":"2019-06-03","close":10433.333},{"date":"2019-06-04","close":10433.333},{"date":"2019-06-05","close":10500.0},{"date":"2019-06-07","close":10566.667},{"date":"2019-06-10","close":10700.0},{"date":"2019-06-11","close":10900.0},{"date":"2019-06-12","close":10666.667},{"date":"2019-06-13","close":10766.667},{"date":"2019-06-14","close":10600.0},{"date":"2019-06-17","close":10533.333},{"date":"2019-06-18","close":10566.667},{"date":"2019-06-19","close":10466.667},{"date":"2019-06-20","close":10766.667},{"date":"2019-06-21","close":10700.0},{"date":"2019-06-24","close":10633.333},{"date":"2019-06-25","close":10466.667},{"date":"2019-06-26","close":10400.0},{"date":"2019-06-27","close":10133.333},{"date":"2019-06-28","close":9866.667},{"date":"2019-07-01","close":10300.0},{"date":"2019-07-02","close":10166.667},{"date":"2019-07-03","close":10266.667},{"date":"2019-07-04","close":9866.667},{"date":"2019-07-05","close":9933.333},{"date":"2019-07-08","close":9600.0},{"date":"2019-07-09","close":9266.667},{"date":"2019-07-10","close":9333.333},{"date":"2019-07-11","close":9666.667},{"date":"2019-07-12","close":9566.667},{"date":"2019-07-15","close":9533.333},{"date":"2019-07-16","close":10000.0},{"date":"2019-07-17","close":10100.0},{"date":"2019-07-18","close":9900.0},{"date":"2019-07-19","close":9866.667},{"date":"2019-07-22","close":9733.333},{"date":"2019-07-23","close":9600.0},{"date":"2019-07-24","close":9800.0},{"date":"2019-07-25","close":9533.333},{"date":"2019-07-26","close":9600.0},{"date":"2019-07-29","close":9100.0},{"date":"2019-07-30","close":9133.333},{"date":"2019-07-31","close":9133.333},{"date":"2019-08-01","close":9200.0},{"date":"2019-08-02","close":9133.333},{"date":"2019-08-05","close":8333.333},{"date":"2019-08-06","close":8100.0},{"date":"2019-08-07","close":8366.667},{"date":"2019-08-08","close":8866.667},{"date":"2019-08-09","close":8666.667},{"date":"2019-08-12","close":8766.667},{"date":"2019-08-13","close":8633.333},{"date":"2019-08-14","close":8566.667},{"date":"2019-08-16","close":8400.0},{"date":"2019-08-19","close":8433.333},{"date":"2019-08-20","close":8500.0},{"date":"2019-08-21","close":8800.0},{"date":"2019-08-22","close":8600.0},{"date":"2019-08-23","close":8433.333},{"date":"2019-08-26","close":7800.0},{"date":"2019-08-27","close":7600.0},{"date":"2019-08-28","close":8733.333},{"date":"2019-08-29","close":8800.0},{"date":"2019-08-30","close":8866.667},{"date":"2019-09-02","close":9100.0},{"date":"2019-09-03","close":8966.667},{"date":"2019-09-04","close":9133.333},{"date":"2019-09-05","close":9133.333},{"date":"2019-09-06","close":9000.0},{"date":"2019-09-09","close":8766.667},{"date":"2019-09-10","close":8666.667},{"date":"2019-09-11","close":8966.667},{"date":"2019-09-16","close":9300.0},{"date":"2019-09-17","close":9466.667},{"date":"2019-09-18","close":9366.667},{"date":"2019-09-19","close":9466.667},{"date":"2019-09-20","close":9300.0},{"date":"2019-09-23","close":9000.0},{"date":"2019-09-24","close":8966.667},{"date":"2019-09-25","close":8800.0},{"date":"2019-09-26","close":8966.667},{"date":"2019-09-27","close":8800.0},{"date":"2019-09-30","close":8633.333},{"date":"2019-10-01","close":9100.0},{"date":"2019-10-02","close":8866.667},{"date":"2019-10-04","close":8766.667},{"date":"2019-10-07","close":9433.333},{"date":"2019-10-08","close":9433.333},{"date":"2019-10-10","close":9233.333},{"date":"2019-10-11","close":9133.333},{"date":"2019-10-14","close":9233.333},{"date":"2019-10-15","close":9233.333},{"date":"2019-10-16","close":9400.0},{"date":"2019-10-17","close":9266.667},{"date":"2019-10-18","close":9100.0},{"date":"2019-10-21","close":8933.333},{"date":"2019-10-22","close":8933.333},{"date":"2019-10-23","close":9266.667},{"date":"2019-10-24","close":9000.0},{"date":"2019-10-25","close":9066.667},{"date":"2019-10-28","close":9400.0},{"date":"2019-10-29","close":9600.0},{"date":"2019-10-30","close":9633.333},{"date":"2019-10-31","close":9666.667},{"date":"2019-11-01","close":9966.667},{"date":"2019-11-04","close":9766.667},{"date":"2019-11-05","close":10166.667},{"date":"2019-11-06","close":10000.0},{"date":"2019-11-07","close":9866.667},{"date":"2019-11-08","close":10000.0},{"date":"2019-11-11","close":9900.0},{"date":"2019-11-12","close":9900.0},{"date":"2019-11-13","close":9666.667},{"date":"2019-11-14","close":9633.333},{"date":"2019-11-15","close":9833.333},{"date":"2019-11-18","close":9800.0},{"date":"2019-11-19","close":9500.0},{"date":"2019-11-20","close":9166.667},{"date":"2019-11-21","close":9100.0},{"date":"2019-11-22","close":9233.333},{"date":"2019-11-25","close":9600.0},{"date":"2019-11-26","close":9666.667},{"date":"2019-11-27","close":9266.667},{"date":"2019-11-28","close":9133.333},{"date":"2019-11-29","close":9133.333},{"date":"2019-12-02","close":9066.667},{"date":"2019-12-03","close":9233.333},{"date":"2019-12-04","close":9000.0},{"date":"2019-12-05","close":8933.333},{"date":"2019-12-06","close":9066.667},{"date":"2019-12-09","close":9133.333},{"date":"2019-12-10","close":9366.667},{"date":"2019-12-11","close":9133.333},{"date":"2019-12-12","close":9333.333},{"date":"2019-12-13","close":9533.333},{"date":"2019-12-16","close":9400.0},{"date":"2019-12-17","close":9633.333},{"date":"2019-12-18","close":9733.333},{"date":"2019-12-19","close":9666.667},{"date":"2019-12-20","close":9200.0},{"date":"2019-12-23","close":9566.667},{"date":"2019-12-24","close":9433.333},{"date":"2019-12-26","close":9533.333},{"date":"2019-12-27","close":9666.667},{"date":"2019-12-30","close":9866.667},{"date":"2020-01-02","close":9700.0},{"date":"2020-01-03","close":9400.0},{"date":"2020-01-06","close":8966.667},{"date":"2020-01-07","close":9133.333},{"date":"2020-01-08","close":8733.333},{"date":"2020-01-09","close":9100.0},{"date":"2020-01-10","close":9000.0},{"date":"2020-01-13","close":9066.667},{"date":"2020-01-14","close":8966.667},{"date":"2020-01-15","close":8933.333},{"date":"2020-01-16","close":9133.333},{"date":"2020-01-17","close":8900.0},{"date":"2020-01-20","close":8833.333},{"date":"2020-01-21","close":8700.0},{"date":"2020-01-22","close":8933.333},{"date":"2020-01-23","close":8866.667},{"date":"2020-01-28","close":8633.333},{"date":"2020-01-29","close":8700.0},{"date":"2020-01-30","close":8500.0},{"date":"2020-01-31","close":8333.333},{"date":"2020-02-03","close":8166.6665},{"date":"2020-02-04","close":8600.0},{"date":"2020-02-05","close":8533.333},{"date":"2020-02-06","close":8833.333},{"date":"2020-02-07","close":8866.667},{"date":"2020-02-10","close":8800.0},{"date":"2020-02-11","close":8833.333},{"date":"2020-02-12","close":8800.0},{"date":"2020-02-13","close":8666.667},{"date":"2020-02-14","close":8600.0},{"date":"2020-02-17","close":8533.333},{"date":"2020-02-18","close":8233.333},{"date":"2020-02-19","close":8233.333},{"date":"2020-02-20","close":8433.333},{"date":"2020-02-21","close":8233.333},{"date":"2020-02-24","close":7800.0},{"date":"2020-02-25","close":8000.0},{"date":"2020-02-26","close":8000.0},{"date":"2020-02-27","close":7833.3335},{"date":"2020-02-28","close":7233.3335},{"date":"2020-03-02","close":7133.3335},{"date":"2020-03-03","close":7566.6665},{"date":"2020-03-04","close":7766.6665},{"date":"2020-03-05","close":7900.0},{"date":"2020-03-06","close":7733.3335},{"date":"2020-03-09","close":7369.0},{"date":"2020-03-10","close":7533.3335},{"date":"2020-03-11","close":6933.3335},{"date":"2020-03-12","close":6662.0},{"date":"2020-03-13","close":6200.0},{"date":"2020-03-16","close":6000.0},{"date":"2020-03-17","close":6066.6665},{"date":"2020-03-18","close":5586.6665},{"date":"2020-03-19","close":4206.6665},{"date":"2020-03-20","close":5046.6665},{"date":"2020-03-23","close":6560.0},{"date":"2020-03-24","close":8500.0},{"date":"2020-03-25","close":8366.667},{"date":"2020-03-26","close":9166.667},{"date":"2020-03-27","close":9266.667},{"date":"2020-03-30","close":11100.0},{"date":"2020-03-31","close":11200.0},{"date":"2020-04-01","close":9533.333},{"date":"2020-04-02","close":9733.333},{"date":"2020-04-03","close":10000.0},{"date":"2020-04-06","close":10233.333},{"date":"2020-04-07","close":9666.667},{"date":"2020-04-08","close":9100.0},{"date":"2020-04-09","close":9533.333},{"date":"2020-04-10","close":9200.0},{"date":"2020-04-13","close":9033.333},{"date":"2020-04-14","close":9333.333},{"date":"2020-04-16","close":9633.333},{"date":"2020-04-17","close":9666.667},{"date":"2020-04-20","close":9700.0},{"date":"2020-04-21","close":10333.333},{"date":"2020-04-22","close":9733.333},{"date":"2020-04-23","close":9533.333},{"date":"2020-04-24","close":9066.667},{"date":"2020-04-27","close":9133.333},{"date":"2020-04-28","close":8733.333},{"date":"2020-04-29","close":8700.0},{"date":"2020-05-04","close":8566.667},{"date":"2020-05-06","close":8533.333},{"date":"2020-05-07","close":8666.667},{"date":"2020-05-08","close":8800.0},{"date":"2020-05-11","close":8733.333},{"date":"2020-05-12","close":8900.0},{"date":"2020-05-13","close":8700.0},{"date":"2020-05-14","close":8666.667},{"date":"2020-05-15","close":8566.667},{"date":"2020-05-18","close":8100.0},{"date":"2020-05-19","close":8066.6665},{"date":"2020-05-20","close":8066.6665},{"date":"2020-05-21","close":8333.333},{"date":"2020-05-22","close":8100.0},{"date":"2020-05-25","close":8066.6665},{"date":"2020-05-26","close":8400.0},{"date":"2020-05-27","close":8666.667},{"date":"2020-05-28","close":8433.333},{"date":"2020-05-29","close":8266.667},{"date":"2020-06-01","close":8700.0},{"date":"2020-06-02","close":9300.0},{"date":"2020-06-03","close":9233.333},{"date":"2020-06-04","close":9433.333},{"date":"2020-06-05","close":9866.667},{"date":"2020-06-08","close":9866.667},{"date":"2020-06-09","close":10666.667},{"date":"2020-06-10","close":10866.667},{"date":"2020-06-11","close":10666.667},{"date":"2020-06-12","close":10666.667},{"date":"2020-06-15","close":9900.0},{"date":"2020-06-16","close":10433.333},{"date":"2020-06-17","close":10200.0},{"date":"2020-06-18","close":10133.333},{"date":"2020-06-19","close":9700.0},{"date":"2020-06-22","close":10133.333},{"date":"2020-06-23","close":10300.0},{"date":"2020-06-24","close":10166.667},{"date":"2020-06-25","close":10433.333},{"date":"2020-06-26","close":11066.667},{"date":"2020-06-29","close":10533.333},{"date":"2020-06-30","close":10633.333},{"date":"2020-07-01","close":9000.0},{"date":"2020-07-02","close":9333.333},{"date":"2020-07-03","close":9000.0},{"date":"2020-07-06","close":8566.667},{"date":"2020-07-07","close":8566.667},{"date":"2020-07-08","close":8666.667},{"date":"2020-07-09","close":8500.0},{"date":"2020-07-10","close":8366.667},{"date":"2020-07-13","close":8666.667},{"date":"2020-07-14","close":8566.667},{"date":"2020-07-15","close":8633.333},{"date":"2020-07-16","close":8866.667},{"date":"2020-07-17","close":8700.0},{"date":"2020-07-20","close":8800.0},{"date":"2020-07-21","close":9266.667},{"date":"2020-07-22","close":8933.333},{"date":"2020-07-23","close":8966.667},{"date":"2020-07-24","close":9266.667},{"date":"2020-07-27","close":9666.667},{"date":"2020-07-28","close":9466.667},{"date":"2020-07-29","close":9733.333},{"date":"2020-07-30","close":9433.333},{"date":"2020-07-31","close":9400.0},{"date":"2020-08-03","close":9766.667},{"date":"2020-08-04","close":9900.0},{"date":"2020-08-05","close":10500.0},{"date":"2020-08-06","close":10600.0},{"date":"2020-08-07","close":10466.667},{"date":"2020-08-10","close":10466.667},{"date":"2020-08-11","close":10166.667},{"date":"2020-08-12","close":9766.667},{"date":"2020-08-13","close":10066.667},{"date":"2020-08-14","close":9733.333},{"date":"2020-08-18","close":9333.333},{"date":"2020-08-19","close":9500.0},{"date":"2020-08-20","close":10000.0},{"date":"2020-08-21","close":9633.333},{"date":"2020-08-24","close":10133.333},{"date":"2020-08-25","close":10600.0},{"date":"2020-08-26","close":11333.333},{"date":"2020-08-27","close":12900.0},{"date":"2020-08-28","close":12833.333},{"date":"2020-08-31","close":13533.333},{"date":"2020-09-01","close":12566.667},{"date":"2020-09-02","close":12966.667},{"date":"2020-09-03","close":12500.0},{"date":"2020-09-04","close":12466.667},{"date":"2020-09-07","close":12800.0},{"date":"2020-09-08","close":11966.667},{"date":"2020-09-09","close":11600.0},{"date":"2020-09-10","close":11666.667},{"date":"2020-09-11","close":12366.667},{"date":"2020-09-14","close":12900.0},{"date":"2020-09-15","close":13000.0},{"date":"2020-09-16","close":13100.0},{"date":"2020-09-17","close":12400.0},{"date":"2020-09-18","close":12500.0},{"date":"2020-09-21","close":13233.333},{"date":"2020-09-22","close":12433.333},{"date":"2020-09-23","close":11866.667},{"date":"2020-09-24","close":11033.333},{"date":"2020-09-25","close":10666.667},{"date":"2020-09-28","close":11366.667},{"date":"2020-09-29","close":12000.0},{"date":"2020-10-05","close":12133.333},{"date":"2020-10-06","close":11866.667},{"date":"2020-10-07","close":11733.333},{"date":"2020-10-08","close":11800.0},{"date":"2020-10-12","close":11400.0},{"date":"2020-10-13","close":11400.0},{"date":"2020-10-14","close":11300.0},{"date":"2020-10-15","close":10766.667},{"date":"2020-10-16","close":10533.333},{"date":"2020-10-19","close":10533.333},{"date":"2020-10-20","close":10800.0},{"date":"2020-10-21","close":10600.0},{"date":"2020-10-22","close":10133.333},{"date":"2020-10-23","close":10100.0},{"date":"2020-10-26","close":9400.0},{"date":"2020-10-27","close":10133.333},{"date":"2020-10-28","close":10200.0},{"date":"2020-10-29","close":10200.0},{"date":"2020-10-30","close":9766.667},{"date":"2020-11-02","close":10066.667},{"date":"2020-11-03","close":10533.333},{"date":"2020-11-04","close":10433.333},{"date":"2020-11-05","close":10800.0},{"date":"2020-11-06","close":10633.333},{"date":"2020-11-09","close":10766.667},{"date":"2020-11-10","close":11166.667},{"date":"2020-11-11","close":10933.333},{"date":"2020-11-12","close":10533.333},{"date":"2020-11-13","close":10600.0},{"date":"2020-11-16","close":10566.667},{"date":"2020-11-17","close":10166.667},{"date":"2020-11-18","close":10966.667},{"date":"2020-11-19","close":10766.667},{"date":"2020-11-20","close":11133.333},{"date":"2020-11-23","close":10700.0},{"date":"2020-11-24","close":10500.0},{"date":"2020-11-25","close":10400.0},{"date":"2020-11-26","close":10533.333},{"date":"2020-11-27","close":10866.667},{"date":"2020-11-30","close":10766.667},{"date":"2020-12-01","close":10733.333},{"date":"2020-12-02","close":10466.667},{"date":"2020-12-03","close":10300.0},{"date":"2020-12-04","close":10400.0},{"date":"2020-12-07","close":10700.0},{"date":"2020-12-08","close":10133.333},{"date":"2020-12-09","close":10166.667},{"date":"2020-12-10","close":10366.667},{"date":"2020-12-11","close":11233.333},{"date":"2020-12-14","close":11500.0},{"date":"2020-12-15","close":11100.0},{"date":"2020-12-16","close":11466.667},{"date":"2020-12-17","close":11733.333},{"date":"2020-12-18","close":11733.333},{"date":"2020-12-21","close":12266.667},{"date":"2020-12-22","close":11800.0},{"date":"2020-12-23","close":11433.333},{"date":"2020-12-24","close":11233.333},{"date":"2020-12-28","close":11233.333},{"date":"2020-12-29","close":12000.0},{"date":"2020-12-30","close":11933.333},{"date":"2021-01-04","close":12133.333},{"date":"2021-01-05","close":12000.0},{"date":"2021-01-06","close":11633.333},{"date":"2021-01-07","close":11600.0},{"date":"2021-01-08","close":11166.667},{"date":"2021-01-11","close":11033.333},{"date":"2021-01-12","close":11000.0},{"date":"2021-01-13","close":10600.0},{"date":"2021-01-14","close":10833.333},{"date":"2021-01-15","close":10400.0},{"date":"2021-01-18","close":9800.0},{"date":"2021-01-19","close":9800.0},{"date":"2021-01-20","close":9966.667},{"date":"2021-01-21","close":10266.667},{"date":"2021-01-22","close":9866.667},{"date":"2021-01-25","close":10500.0},{"date":"2021-01-26","close":10366.667},{"date":"2021-01-27","close":10233.333},{"date":"2021-01-28","close":9700.0},{"date":"2021-01-29","close":9433.333},{"date":"2021-02-01","close":9933.333},{"date":"2021-02-02","close":9866.667},{"date":"2021-02-03","close":10066.667},{"date":"2021-02-04","close":9733.333},{"date":"2021-02-05","close":9933.333},{"date":"2021-02-08","close":9733.333},{"date":"2021-02-09","close":9700.0},{"date":"2021-02-10","close":9700.0},{"date":"2021-02-15","close":9833.333},{"date":"2021-02-16","close":9666.667},{"date":"2021-02-17","close":9600.0},{"date":"2021-02-18","close":9466.667},{"date":"2021-02-19","close":9500.0},{"date":"2021-02-22","close":9400.0},{"date":"2021-02-23","close":9200.0},{"date":"2021-02-24","close":8900.0},{"date":"2021-02-25","close":9133.333},{"date":"2021-02-26","close":8933.333},{"date":"2021-03-02","close":9000.0},{"date":"2021-03-03","close":9433.333},{"date":"2021-03-04","close":9466.667},{"date":"2021-03-05","close":9500.0},{"date":"2021-03-08","close":9233.333},{"date":"2021-03-09","close":9366.667},{"date":"2021-03-10","close":10033.333},{"date":"2021-03-11","close":10833.333},{"date":"2021-03-12","close":11066.667},{"date":"2021-03-15","close":10300.0},{"date":"2021-03-16","close":10533.333},{"date":"2021-03-17","close":10400.0},{"date":"2021-03-18","close":10333.333},{"date":"2021-03-19","close":10200.0},{"date":"2021-03-22","close":9933.333},{"date":"2021-03-23","close":10000.0},{"date":"2021-03-24","close":10433.333},{"date":"2021-03-25","close":10400.0},{"date":"2021-03-26","close":10400.0},{"date":"2021-03-29","close":10366.667},{"date":"2021-03-30","close":10066.667},{"date":"2021-03-31","close":9466.667},{"date":"2021-04-01","close":9050.0},{"date":"2021-04-02","close":9210.0},{"date":"2021-04-05","close":9520.0},{"date":"2021-04-06","close":9210.0},{"date":"2021-04-07","close":9260.0},{"date":"2021-04-08","close":9230.0},{"date":"2021-04-09","close":9270.0},{"date":"2021-04-12","close":9310.0},{"date":"2021-04-13","close":9600.0},{"date":"2021-04-14","close":9520.0},{"date":"2021-04-15","close":9390.0},{"date":"2021-04-16","close":9330.0},{"date":"2021-04-19","close":9270.0},{"date":"2021-04-20","close":9400.0},{"date":"2021-04-21","close":9340.0},{"date":"2021-04-22","close":9260.0},{"date":"2021-04-23","close":9160.0},{"date":"2021-04-26","close":8930.0},{"date":"2021-04-27","close":8710.0},{"date":"2021-04-28","close":8780.0},{"date":"2021-04-29","close":8580.0},{"date":"2021-04-30","close":8250.0},{"date":"2021-05-03","close":8240.0},{"date":"2021-05-04","close":8360.0},{"date":"2021-05-06","close":8310.0},{"date":"2021-05-07","close":8250.0},{"date":"2021-05-10","close":8570.0},{"date":"2021-05-11","close":8280.0},{"date":"2021-05-12","close":8290.0},{"date":"2021-05-13","close":8100.0},{"date":"2021-05-14","close":8280.0},{"date":"2021-05-17","close":8270.0},{"date":"2021-05-18","close":8390.0},{"date":"2021-05-20","close":8320.0},{"date":"2021-05-21","close":8200.0},{"date":"2021-05-24","close":8000.0},{"date":"2021-05-25","close":8190.0},{"date":"2021-05-26","close":8210.0},{"date":"2021-05-27","close":8060.0},{"date":"2021-05-28","close":8190.0},{"date":"2021-05-31","close":8170.0},{"date":"2021-06-01","close":8550.0},{"date":"2021-06-02","close":8280.0},{"date":"2021-06-03","close":8200.0},{"date":"2021-06-04","close":8280.0},{"date":"2021-06-07","close":8140.0},{"date":"2021-06-08","close":8000.0},{"date":"2021-06-09","close":7950.0},{"date":"2021-06-10","close":8210.0},{"date":"2021-06-11","close":8150.0},{"date":"2021-06-14","close":8160.0},{"date":"2021-06-15","close":8150.0},{"date":"2021-06-16","close":8080.0},{"date":"2021-06-17","close":8030.0},{"date":"2021-06-18","close":8120.0},{"date":"2021-06-21","close":7940.0},{"date":"2021-06-22","close":7930.0},{"date":"2021-06-23","close":7980.0},{"date":"2021-06-24","close":7890.0},{"date":"2021-06-25","close":7840.0},{"date":"2021-06-28","close":7890.0},{"date":"2021-06-29","close":7840.0},{"date":"2021-06-30","close":7860.0},{"date":"2021-07-01","close":7710.0},{"date":"2021-07-02","close":7620.0},{"date":"2021-07-05","close":8030.0},{"date":"2021-07-06","close":7870.0},{"date":"2021-07-07","close":7880.0},{"date":"2021-07-08","close":7860.0},{"date":"2021-07-09","close":7750.0},{"date":"2021-07-12","close":7750.0},{"date":"2021-07-13","close":7800.0},{"date":"2021-07-14","close":7700.0},{"date":"2021-07-15","close":7710.0},{"date":"2021-07-16","close":7570.0},{"date":"2021-07-19","close":7330.0},{"date":"2021-07-20","close":7430.0},{"date":"2021-07-21","close":7390.0},{"date":"2021-07-22","close":7450.0},{"date":"2021-07-23","close":7490.0},{"date":"2021-07-26","close":7350.0},{"date":"2021-07-27","close":7420.0},{"date":"2021-07-28","close":7420.0},{"date":"2021-07-29","close":7560.0},{"date":"2021-07-30","close":7670.0},{"date":"2021-08-02","close":7990.0},{"date":"2021-08-03","close":7780.0},{"date":"2021-08-04","close":8130.0},{"date":"2021-08-05","close":8060.0},{"date":"2021-08-06","close":7900.0},{"date":"2021-08-09","close":8330.0},{"date":"2021-08-10","close":8210.0},{"date":"2021-08-11","close":8190.0},{"date":"2021-08-12","close":7950.0},{"date":"2021-08-13","close":7950.0},{"date":"2021-08-17","close":7410.0},{"date":"2021-08-18","close":7410.0},{"date":"2021-08-19","close":7240.0},{"date":"2021-08-20","close":6800.0},{"date":"2021-08-23","close":6950.0},{"date":"2021-08-24","close":7120.0},{"date":"2021-08-25","close":7100.0},{"date":"2021-08-26","close":7160.0},{"date":"2021-08-27","close":7090.0},{"date":"2021-08-30","close":7660.0},{"date":"2021-08-31","close":7700.0},{"date":"2021-09-01","close":7860.0},{"date":"2021-09-02","close":8060.0},{"date":"2021-09-03","close":8220.0},{"date":"2021-09-06","close":8220.0},{"date":"2021-09-07","close":8480.0},{"date":"2021-09-08","close":8130.0},{"date":"2021-09-09","close":8090.0},{"date":"2021-09-10","close":8160.0},{"date":"2021-09-13","close":7900.0},{"date":"2021-09-14","close":7910.0},{"date":"2021-09-15","close":7910.0},{"date":"2021-09-16","close":7780.0},{"date":"2021-09-17","close":7800.0},{"date":"2021-09-23","close":8000.0},{"date":"2021-09-24","close":8030.0},{"date":"2021-09-27","close":8170.0},{"date":"2021-09-28","close":8000.0},{"date":"2021-09-29","close":7740.0},{"date":"2021-09-30","close":7780.0},{"date":"2021-10-01","close":7370.0},{"date":"2021-10-05","close":6760.0},{"date":"2021-10-06","close":6550.0},{"date":"2021-10-07","close":6710.0},{"date":"2021-10-08","close":6560.0},{"date":"2021-10-12","close":6480.0},{"date":"2021-10-13","close":6510.0},{"date":"2021-10-14","close":6810.0},{"date":"2021-10-15","close":6820.0},{"date":"2021-10-18","close":6720.0},{"date":"2021-10-19","close":6820.0},{"date":"2021-10-20","close":6930.0},{"date":"2021-10-21","close":6940.0},{"date":"2021-10-22","close":6970.0},{"date":"2021-10-25","close":7010.0},{"date":"2021-10-26","close":7100.0},{"date":"2021-10-27","close":6900.0},{"date":"2021-10-28","close":6850.0},{"date":"2021-10-29","close":6850.0},{"date":"2021-11-01","close":6920.0},{"date":"2021-11-02","close":7140.0},{"date":"2021-11-03","close":7140.0},{"date":"2021-11-04","close":7140.0},{"date":"2021-11-05","close":6870.0},{"date":"2021-11-08","close":6710.0},{"date":"2021-11-09","close":6510.0},{"date":"2021-11-10","close":6420.0},{"date":"2021-11-11","close":6230.0},{"date":"2021-11-12","close":6580.0},{"date":"2021-11-15","close":6750.0},{"date":"2021-11-16","close":7130.0},{"date":"2021-11-17","close":6990.0},{"date":"2021-11-18","close":6820.0},{"date":"2021-11-19","close":6800.0},{"date":"2021-11-22","close":6960.0},{"date":"2021-11-23","close":6820.0},{"date":"2021-11-24","close":7040.0},{"date":"2021-11-25","close":6820.0},{"date":"2021-11-26","close":6670.0},{"date":"2021-11-29","close":6490.0},{"date":"2021-11-30","close":6150.0},{"date":"2021-12-01","close":6320.0},{"date":"2021-12-02","close":6330.0},{"date":"2021-12-03","close":6550.0},{"date":"2021-12-06","close":6600.0},{"date":"2021-12-07","close":6910.0},{"date":"2021-12-08","close":7150.0},{"date":"2021-12-09","close":7340.0},{"date":"2021-12-10","close":7390.0},{"date":"2021-12-13","close":7140.0},{"date":"2021-12-14","close":6950.0},{"date":"2021-12-15","close":6790.0},{"date":"2021-12-16","close":6880.0},{"date":"2021-12-17","close":6860.0},{"date":"2021-12-20","close":6710.0},{"date":"2021-12-21","close":6730.0},{"date":"2021-12-22","close":6700.0},{"date":"2021-12-23","close":6530.0},{"date":"2021-12-24","close":6530.0},{"date":"2021-12-27","close":6610.0},{"date":"2021-12-28","close":6460.0},{"date":"2021-12-29","close":6630.0},{"date":"2021-12-30","close":6620.0},{"date":"2022-01-03","close":6610.0},{"date":"2022-01-04","close":6570.0},{"date":"2022-01-05","close":6560.0},{"date":"2022-01-06","close":6540.0},{"date":"2022-01-07","close":6540.0},{"date":"2022-01-10","close":6450.0},{"date":"2022-01-11","close":6380.0},{"date":"2022-01-12","close":6590.0},{"date":"2022-01-13","close":6540.0},{"date":"2022-01-14","close":6520.0},{"date":"2022-01-17","close":6580.0},{"date":"2022-01-18","close":6410.0},{"date":"2022-01-19","close":6400.0},{"date":"2022-01-20","close":6360.0},{"date":"2022-01-21","close":6310.0},{"date":"2022-01-24","close":6090.0},{"date":"2022-01-25","close":5610.0},{"date":"2022-01-26","close":5330.0},{"date":"2022-01-27","close":5070.0},{"date":"2022-01-28","close":5120.0},{"date":"2022-02-03","close":5330.0},{"date":"2022-02-04","close":6130.0},{"date":"2022-02-07","close":6150.0},{"date":"2022-02-08","close":6150.0},{"date":"2022-02-09","close":6150.0},{"date":"2022-02-10","close":6020.0},{"date":"2022-02-11","close":5750.0},{"date":"2022-02-14","close":5440.0},{"date":"2022-02-15","close":5390.0},{"date":"2022-02-16","close":5660.0},{"date":"2022-02-17","close":5640.0},{"date":"2022-02-18","close":5680.0},{"date":"2022-02-21","close":5800.0},{"date":"2022-02-22","close":5680.0},{"date":"2022-02-23","close":5800.0},{"date":"2022-02-24","close":5560.0},{"date":"2022-02-25","close":5630.0},{"date":"2022-02-28","close":5630.0},{"date":"2022-03-02","close":5750.0},{"date":"2022-03-03","close":5850.0},{"date":"2022-03-04","close":5850.0},{"date":"2022-03-07","close":5700.0},{"date":"2022-03-08","close":5530.0},{"date":"2022-03-10","close":5530.0},{"date":"2022-03-11","close":5780.0},{"date":"2022-03-14","close":5650.0},{"date":"2022-03-15","close":5650.0},{"date":"2022-03-16","close":5640.0},{"date":"2022-03-17","close":5640.0},{"date":"2022-03-18","close":5800.0},{"date":"2022-03-21","close":5700.0},{"date":"2022-03-22","close":5390.0},{"date":"2022-03-23","close":5410.0},{"date":"2022-03-24","close":5410.0},{"date":"2022-03-25","close":5420.0},{"date":"2022-03-28","close":5290.0},{"date":"2022-03-29","close":5350.0},{"date":"2022-03-30","close":5450.0},{"date":"2022-03-31","close":5450.0},{"date":"2022-04-01","close":5450.0},{"date":"2022-04-04","close":5500.0},{"date":"2022-04-05","close":5550.0},{"date":"2022-04-06","close":5560.0},{"date":"2022-04-07","close":5340.0},{"date":"2022-04-08","close":5390.0},{"date":"2022-04-11","close":5330.0},{"date":"2022-04-12","close":5260.0},{"date":"2022-04-13","close":5340.0},{"date":"2022-04-14","close":5350.0},{"date":"2022-04-15","close":5400.0},{"date":"2022-04-18","close":5420.0},{"date":"2022-04-19","close":5450.0},{"date":"2022-04-20","close":5500.0},{"date":"2022-04-21","close":5450.0},{"date":"2022-04-22","close":5420.0},{"date":"2022-04-25","close":5250.0},{"date":"2022-04-26","close":5250.0},{"date":"2022-04-27","close":5140.0},{"date":"2022-04-28","close":5080.0},{"date":"2022-04-29","close":5120.0},{"date":"2022-05-02","close":5080.0},{"date":"2022-05-03","close":5070.0},{"date":"2022-05-04","close":5070.0},{"date":"2022-05-06","close":4935.0},{"date":"2022-05-09","close":4790.0},{"date":"2022-05-10","close":4640.0},{"date":"2022-05-11","close":4690.0},{"date":"2022-05-12","close":4555.0},{"date":"2022-05-13","close":4605.0},{"date":"2022-05-16","close":4695.0},{"date":"2022-05-17","close":4810.0},{"date":"2022-05-18","close":4900.0},{"date":"2022-05-19","close":5250.0},{"date":"2022-05-20","close":5140.0},{"date":"2022-05-23","close":5020.0},{"date":"2022-05-24","close":4950.0},{"date":"2022-05-25","close":5000.0},{"date":"2022-05-26","close":5000.0},{"date":"2022-05-27","close":5040.0},{"date":"2022-05-30","close":5080.0},{"date":"2022-05-31","close":5050.0},{"date":"2022-06-02","close":5000.0},{"date":"2022-06-03","close":4995.0},{"date":"2022-06-07","close":5010.0},{"date":"2022-06-08","close":5040.0},{"date":"2022-06-09","close":5010.0},{"date":"2022-06-10","close":5010.0},{"date":"2022-06-13","close":4670.0},{"date":"2022-06-14","close":4680.0},{"date":"2022-06-15","close":4540.0},{"date":"2022-06-16","close":4515.0},{"date":"2022-06-17","close":4490.0},{"date":"2022-06-20","close":4185.0},{"date":"2022-06-21","close":4220.0},{"date":"2022-06-22","close":4030.0},{"date":"2022-06-23","close":3875.0},{"date":"2022-06-24","close":4070.0},{"date":"2022-06-27","close":4255.0},{"date":"2022-06-28","close":4245.0},{"date":"2022-06-29","close":4190.0},{"date":"2022-06-30","close":4050.0},{"date":"2022-07-01","close":3865.0},{"date":"2022-07-04","close":3825.0},{"date":"2022-07-05","close":3955.0},{"date":"2022-07-06","close":4065.0},{"date":"2022-07-07","close":4125.0},{"date":"2022-07-08","close":4190.0},{"date":"2022-07-11","close":4250.0},{"date":"2022-07-12","close":4245.0},{"date":"2022-07-13","close":4260.0},{"date":"2022-07-14","close":4265.0},{"date":"2022-07-15","close":4345.0},{"date":"2022-07-18","close":4350.0},{"date":"2022-07-19","close":4365.0},{"date":"2022-07-20","close":4350.0},{"date":"2022-07-21","close":4285.0},{"date":"2022-07-22","close":4270.0},{"date":"2022-07-25","close":4160.0},{"date":"2022-07-26","close":4180.0},{"date":"2022-07-27","close":4165.0},{"date":"2022-07-28","close":4140.0},{"date":"2022-07-29","close":4190.0},{"date":"2022-08-01","close":4030.0},{"date":"2022-08-02","close":3995.0},{"date":"2022-08-03","close":4010.0},{"date":"2022-08-04","close":4090.0},{"date":"2022-08-05","close":4160.0},{"date":"2022-08-08","close":4140.0},{"date":"2022-08-09","close":4150.0},{"date":"2022-08-10","close":4000.0},{"date":"2022-08-11","close":4050.0},{"date":"2022-08-12","close":4050.0},{"date":"2022-08-16","close":4000.0},{"date":"2022-08-17","close":3930.0},{"date":"2022-08-18","close":3930.0},{"date":"2022-08-19","close":3885.0},{"date":"2022-08-22","close":3735.0},{"date":"2022-08-23","close":3610.0},{"date":"2022-08-24","close":3690.0},{"date":"2022-08-25","close":3700.0},{"date":"2022-08-26","close":3725.0},{"date":"2022-08-29","close":3570.0},{"date":"2022-08-30","close":3660.0},{"date":"2022-08-31","close":3655.0},{"date":"2022-09-01","close":3595.0},{"date":"2022-09-02","close":3670.0},{"date":"2022-09-05","close":3460.0},{"date":"2022-09-06","close":3495.0},{"date":"2022-09-07","close":3380.0},{"date":"2022-09-08","close":3390.0},{"date":"2022-09-13","close":3485.0},{"date":"2022-09-14","close":3475.0},{"date":"2022-09-15","close":3400.0},{"date":"2022-09-16","close":3390.0},{"date":"2022-09-19","close":3310.0},{"date":"2022-09-20","close":3350.0},{"date":"2022-09-21","close":3360.0},{"date":"2022-09-22","close":3300.0},{"date":"2022-09-23","close":3180.0},{"date":"2022-09-26","close":3085.0},{"date":"2022-09-27","close":3025.0},{"date":"2022-09-28","close":3045.0},{"date":"2022-09-29","close":3070.0},{"date":"2022-09-30","close":3075.0},{"date":"2022-10-04","close":3170.0},{"date":"2022-10-05","close":3165.0},{"date":"2022-10-06","close":3280.0},{"date":"2022-10-07","close":3270.0},{"date":"2022-10-11","close":3130.0},{"date":"2022-10-12","close":3165.0},{"date":"2022-10-13","close":3045.0},{"date":"2022-10-14","close":3250.0},{"date":"2022-10-17","close":3245.0},{"date":"2022-10-18","close":3360.0},{"date":"2022-10-19","close":3250.0},{"date":"2022-10-20","close":3420.0},{"date":"2022-10-21","close":3405.0},{"date":"2022-10-24","close":3415.0},{"date":"2022-10-25","close":3415.0},{"date":"2022-10-26","close":3475.0},{"date":"2022-10-27","close":3460.0},{"date":"2022-10-28","close":3395.0},{"date":"2022-10-31","close":3410.0},{"date":"2022-11-01","close":3485.0},{"date":"2022-11-02","close":3595.0},{"date":"2022-11-03","close":3530.0},{"date":"2022-11-04","close":3530.0},{"date":"2022-11-07","close":3475.0},{"date":"2022-11-08","close":3525.0},{"date":"2022-11-09","close":3490.0},{"date":"2022-11-10","close":3565.0},{"date":"2022-11-11","close":3625.0},{"date":"2022-11-14","close":3650.0},{"date":"2022-11-15","close":3730.0},{"date":"2022-11-16","close":3685.0},{"date":"2022-11-17","close":3700.0},{"date":"2022-11-18","close":3625.0},{"date":"2022-11-21","close":3475.0},{"date":"2022-11-22","close":3410.0},{"date":"2022-11-23","close":3475.0},{"date":"2022-11-24","close":3595.0},{"date":"2022-11-25","close":3520.0},{"date":"2022-11-28","close":3445.0},{"date":"2022-11-29","close":3560.0},{"date":"2022-11-30","close":3620.0},{"date":"2022-12-01","close":3625.0},{"date":"2022-12-02","close":3595.0},{"date":"2022-12-05","close":3635.0},{"date":"2022-12-06","close":3525.0},{"date":"2022-12-07","close":3520.0},{"date":"2022-12-08","close":3415.0},{"date":"2022-12-09","close":3370.0},{"date":"2022-12-12","close":3450.0},{"date":"2022-12-13","close":3555.0},{"date":"2022-12-14","close":3595.0},{"date":"2022-12-15","close":3615.0},{"date":"2022-12-16","close":3675.0},{"date":"2022-12-19","close":3690.0},{"date":"2022-12-20","close":3580.0},{"date":"2022-12-21","close":3620.0},{"date":"2022-12-22","close":3615.0},{"date":"2022-12-23","close":3500.0},{"date":"2022-12-26","close":3505.0},{"date":"2022-12-27","close":3545.0},{"date":"2022-12-28","close":3580.0},{"date":"2022-12-29","close":3500.0},{"date":"2023-01-02","close":3475.0},{"date":"2023-01-03","close":3335.0},{"date":"2023-01-04","close":3515.0},{"date":"2023-01-05","close":3510.0},{"date":"2023-01-06","close":3465.0},{"date":"2023-01-09","close":3525.0},{"date":"2023-01-10","close":3595.0},{"date":"2023-01-11","close":3620.0},{"date":"2023-01-12","close":3540.0},{"date":"2023-01-13","close":3505.0},{"date":"2023-01-16","close":3505.0},{"date":"2023-01-17","close":3440.0},{"date":"2023-01-18","close":3470.0},{"date":"2023-01-19","close":3470.0},{"date":"2023-01-20","close":3450.0},{"date":"2023-01-25","close":3450.0},{"date":"2023-01-26","close":3470.0},{"date":"2023-01-27","close":3450.0},{"date":"2023-01-30","close":3415.0},{"date":"2023-01-31","close":3395.0},{"date":"2023-02-01","close":3395.0},{"date":"2023-02-02","close":3395.0},{"date":"2023-02-03","close":3475.0},{"date":"2023-02-06","close":3470.0},{"date":"2023-02-07","close":3430.0},{"date":"2023-02-08","close":3490.0},{"date":"2023-02-09","close":3500.0},{"date":"2023-02-10","close":3420.0},{"date":"2023-02-13","close":3400.0},{"date":"2023-02-14","close":3450.0},{"date":"2023-02-15","close":3385.0},{"date":"2023-02-16","close":3385.0},{"date":"2023-02-17","close":3395.0},{"date":"2023-02-20","close":3415.0},{"date":"2023-02-21","close":3435.0},{"date":"2023-02-22","close":3400.0},{"date":"2023-02-23","close":3375.0},{"date":"2023-02-24","close":3360.0},{"date":"2023-02-27","close":3310.0},{"date":"2023-02-28","close":3360.0},{"date":"2023-03-02","close":3390.0},{"date":"2023-03-03","close":3400.0},{"date":"2023-03-06","close":3340.0},{"date":"2023-03-07","close":3400.0},{"date":"2023-03-08","close":3400.0},{"date":"2023-03-09","close":3435.0},{"date":"2023-03-10","close":3580.0},{"date":"2023-03-13","close":3760.0},{"date":"2023-03-14","close":3720.0},{"date":"2023-03-15","close":3695.0},{"date":"2023-03-16","close":3580.0},{"date":"2023-03-17","close":3690.0},{"date":"2023-03-20","close":3765.0},{"date":"2023-03-21","close":3765.0},{"date":"2023-03-22","close":3640.0},{"date":"2023-03-23","close":3400.0},{"date":"2023-03-24","close":3380.0},{"date":"2023-03-27","close":3185.0},{"date":"2023-03-28","close":3075.0},{"date":"2023-03-29","close":3460.0},{"date":"2023-03-30","close":3290.0},{"date":"2023-03-31","close":3315.0},{"date":"2023-04-03","close":3245.0},{"date":"2023-04-04","close":3420.0},{"date":"2023-04-05","close":3540.0},{"date":"2023-04-06","close":3575.0},{"date":"2023-04-07","close":3420.0},{"date":"2023-04-10","close":3335.0},{"date":"2023-04-11","close":3370.0},{"date":"2023-04-12","close":3405.0},{"date":"2023-04-13","close":3560.0},{"date":"2023-04-14","close":3575.0},{"date":"2023-04-17","close":3490.0},{"date":"2023-04-18","close":3435.0},{"date":"2023-04-19","close":3360.0},{"date":"2023-04-20","close":3240.0},{"date":"2023-04-21","close":3135.0},{"date":"2023-04-24","close":3095.0},{"date":"2023-04-25","close":3050.0},{"date":"2023-04-26","close":3025.0},{"date":"2023-04-27","close":3040.0},{"date":"2023-04-28","close":3010.0},{"date":"2023-05-02","close":3080.0},{"date":"2023-05-03","close":3060.0},{"date":"2023-05-04","close":3140.0},{"date":"2023-05-08","close":3070.0},{"date":"2023-05-09","close":3080.0},{"date":"2023-05-10","close":3105.0},{"date":"2023-05-11","close":3090.0},{"date":"2023-05-12","close":3165.0},{"date":"2023-05-15","close":3255.0},{"date":"2023-05-16","close":3400.0},{"date":"2023-05-17","close":3505.0},{"date":"2023-05-18","close":3550.0},{"date":"2023-05-19","close":3735.0},{"date":"2023-05-22","close":3600.0},{"date":"2023-05-23","close":4590.0},{"date":"2023-05-24","close":5080.0},{"date":"2023-05-25","close":5200.0},{"date":"2023-05-26","close":5260.0},{"date":"2023-05-30","close":5650.0},{"date":"2023-05-31","close":5510.0},{"date":"2023-06-01","close":5400.0},{"date":"2023-06-02","close":5200.0},{"date":"2023-06-05","close":5110.0},{"date":"2023-06-07","close":5090.0},{"date":"2023-06-08","close":5010.0},{"date":"2023-06-09","close":5000.0},{"date":"2023-06-12","close":4755.0},{"date":"2023-06-13","close":5000.0},{"date":"2023-06-14","close":4820.0},{"date":"2023-06-15","close":4700.0},{"date":"2023-06-16","close":4920.0},{"date":"2023-06-19","close":4900.0},{"date":"2023-06-20","close":4800.0},{"date":"2023-06-21","close":4700.0},{"date":"2023-06-22","close":4680.0},{"date":"2023-06-23","close":4680.0},{"date":"2023-06-26","close":4780.0},{"date":"2023-06-27","close":4590.0},{"date":"2023-06-28","close":4475.0},{"date":"2023-06-29","close":4395.0},{"date":"2023-06-30","close":4355.0},{"date":"2023-07-03","close":4310.0},{"date":"2023-07-04","close":4190.0},{"date":"2023-07-05","close":4170.0},{"date":"2023-07-06","close":4045.0},{"date":"2023-07-07","close":4055.0},{"date":"2023-07-10","close":4000.0},{"date":"2023-07-11","close":4110.0},{"date":"2023-07-12","close":4220.0},{"date":"2023-07-13","close":4045.0},{"date":"2023-07-14","close":4030.0},{"date":"2023-07-17","close":3970.0},{"date":"2023-07-18","close":3845.0},{"date":"2023-07-19","close":3920.0},{"date":"2023-07-20","close":3845.0},{"date":"2023-07-21","close":3850.0},{"date":"2023-07-24","close":3730.0},{"date":"2023-07-25","close":3615.0},{"date":"2023-07-26","close":3415.0},{"date":"2023-07-27","close":3555.0},{"date":"2023-07-28","close":3620.0},{"date":"2023-07-31","close":3660.0},{"date":"2023-08-01","close":3745.0},{"date":"2023-08-02","close":3705.0},{"date":"2023-08-03","close":3855.0},{"date":"2023-08-04","close":3805.0},{"date":"2023-08-07","close":3630.0},{"date":"2023-08-08","close":3685.0},{"date":"2023-08-09","close":3760.0},{"date":"2023-08-10","close":3840.0},{"date":"2023-08-11","close":3905.0},{"date":"2023-08-14","close":3865.0},{"date":"2023-08-16","close":3520.0},{"date":"2023-08-17","close":3355.0},{"date":"2023-08-18","close":3205.0},{"date":"2023-08-21","close":3405.0},{"date":"2023-08-22","close":3390.0},{"date":"2023-08-23","close":3350.0},{"date":"2023-08-24","close":3425.0},{"date":"2023-08-25","close":3455.0},{"date":"2023-08-28","close":3450.0},{"date":"2023-08-29","close":3410.0},{"date":"2023-08-30","close":3470.0},{"date":"2023-08-31","close":3445.0},{"date":"2023-09-01","close":3370.0},{"date":"2023-09-04","close":3240.0},{"date":"2023-09-05","close":3345.0},{"date":"2023-09-06","close":3315.0},{"date":"2023-09-07","close":3255.0},{"date":"2023-09-08","close":3315.0},{"date":"2023-09-11","close":3315.0},{"date":"2023-09-12","close":3270.0},{"date":"2023-09-13","close":3160.0},{"date":"2023-09-14","close":3160.0},{"date":"2023-09-15","close":3200.0},{"date":"2023-09-18","close":3160.0},{"date":"2023-09-19","close":3090.0},{"date":"2023-09-20","close":3025.0},{"date":"2023-09-21","close":2955.0},{"date":"2023-09-22","close":3035.0},{"date":"2023-09-25","close":2975.0},{"date":"2023-09-26","close":2925.0},{"date":"2023-09-27","close":2980.0},{"date":"2023-10-04","close":2880.0},{"date":"2023-10-05","close":2895.0},{"date":"2023-10-06","close":2960.0},{"date":"2023-10-10","close":2870.0},{"date":"2023-10-11","close":2860.0},{"date":"2023-10-12","close":2845.0},{"date":"2023-10-13","close":2810.0},{"date":"2023-10-16","close":2735.0},{"date":"2023-10-17","close":2750.0},{"date":"2023-10-18","close":2620.0},{"date":"2023-10-19","close":2585.0},{"date":"2023-10-20","close":2695.0},{"date":"2023-10-23","close":2775.0},{"date":"2023-10-24","close":2765.0},{"date":"2023-10-25","close":2785.0},{"date":"2023-10-26","close":2645.0},{"date":"2023-10-27","close":2685.0},{"date":"2023-10-30","close":2785.0},{"date":"2023-10-31","close":2725.0},{"date":"2023-11-01","close":2705.0},{"date":"2023-11-02","close":2760.0},{"date":"2023-11-03","close":2695.0},{"date":"2023-11-06","close":2760.0},{"date":"2023-11-07","close":2785.0},{"date":"2023-11-08","close":2850.0},{"date":"2023-11-09","close":2765.0},{"date":"2023-11-10","close":2725.0},{"date":"2023-11-13","close":2640.0},{"date":"2023-11-14","close":2640.0},{"date":"2023-11-15","close":2740.0},{"date":"2023-11-16","close":2745.0},{"date":"2023-11-17","close":2770.0},{"date":"2023-11-20","close":2765.0},{"date":"2023-11-21","close":2760.0},{"date":"2023-11-22","close":2720.0},{"date":"2023-11-23","close":2730.0},{"date":"2023-11-24","close":2675.0},{"date":"2023-11-27","close":2660.0},{"date":"2023-11-28","close":2670.0},{"date":"2023-11-29","close":2630.0},{"date":"2023-11-30","close":2650.0},{"date":"2023-12-01","close":2600.0},{"date":"2023-12-04","close":2560.0},{"date":"2023-12-05","close":2555.0},{"date":"2023-12-06","close":2545.0},{"date":"2023-12-07","close":2470.0},{"date":"2023-12-08","close":2520.0},{"date":"2023-12-11","close":2570.0},{"date":"2023-12-12","close":2600.0},{"date":"2023-12-13","close":2520.0},{"date":"2023-12-14","close":2520.0},{"date":"2023-12-15","close":2505.0},{"date":"2023-12-18","close":2500.0},{"date":"2023-12-19","close":2520.0},{"date":"2023-12-20","close":2810.0},{"date":"2023-12-21","close":2700.0},{"date":"2023-12-22","close":2770.0},{"date":"2023-12-26","close":2705.0},{"date":"2023-12-27","close":2685.0},{"date":"2023-12-28","close":2775.0},{"date":"2024-01-02","close":2990.0},{"date":"2024-01-03","close":3035.0},{"date":"2024-01-04","close":2925.0},{"date":"2024-01-05","close":2900.0},{"date":"2024-01-08","close":2875.0},{"date":"2024-01-09","close":2950.0},{"date":"2024-01-10","close":2880.0},{"date":"2024-01-11","close":2805.0},{"date":"2024-01-12","close":2690.0},{"date":"2024-01-15","close":2685.0},{"date":"2024-01-16","close":2685.0},{"date":"2024-01-17","close":2660.0},{"date":"2024-01-18","close":2685.0},{"date":"2024-01-19","close":2630.0},{"date":"2024-01-22","close":2585.0},{"date":"2024-01-23","close":2590.0},{"date":"2024-01-24","close":2585.0},{"date":"2024-01-25","close":2580.0},{"date":"2024-01-26","close":2575.0},{"date":"2024-01-29","close":2840.0},{"date":"2024-01-30","close":2890.0},{"date":"2024-01-31","close":2730.0},{"date":"2024-02-01","close":2720.0},{"date":"2024-02-02","close":2650.0},{"date":"2024-02-05","close":2700.0},{"date":"2024-02-06","close":2735.0},{"date":"2024-02-07","close":2785.0},{"date":"2024-02-08","close":3160.0},{"date":"2024-02-13","close":3240.0},{"date":"2024-02-14","close":3380.0},{"date":"2024-02-15","close":3380.0},{"date":"2024-02-16","close":3400.0},{"date":"2024-02-19","close":3630.0},{"date":"2024-02-20","close":3730.0},{"date":"2024-02-21","close":3750.0},{"date":"2024-02-22","close":3655.0},{"date":"2024-02-23","close":3655.0},{"date":"2024-02-26","close":3705.0},{"date":"2024-02-27","close":3700.0},{"date":"2024-02-28","close":3600.0},{"date":"2024-02-29","close":3530.0},{"date":"2024-03-04","close":3750.0},{"date":"2024-03-05","close":3790.0},{"date":"2024-03-06","close":3665.0},{"date":"2024-03-07","close":3435.0},{"date":"2024-03-08","close":3455.0},{"date":"2024-03-11","close":3460.0},{"date":"2024-03-12","close":3285.0},{"date":"2024-03-13","close":3190.0},{"date":"2024-03-14","close":3100.0},{"date":"2024-03-15","close":3380.0},{"date":"2024-03-18","close":4100.0},{"date":"2024-03-19","close":3890.0},{"date":"2024-03-20","close":3765.0},{"date":"2024-03-21","close":3900.0},{"date":"2024-03-22","close":3780.0},{"date":"2024-03-25","close":3890.0},{"date":"2024-03-26","close":3830.0},{"date":"2024-03-27","close":3660.0},{"date":"2024-03-28","close":3625.0},{"date":"2024-03-29","close":3750.0},{"date":"2024-04-01","close":3730.0},{"date":"2024-04-02","close":3535.0},{"date":"2024-04-03","close":3560.0},{"date":"2024-04-04","close":3500.0},{"date":"2024-04-05","close":3525.0},{"date":"2024-04-08","close":3635.0},{"date":"2024-04-09","close":3450.0},{"date":"2024-04-11","close":3245.0},{"date":"2024-04-12","close":3225.0},{"date":"2024-04-15","close":3235.0},{"date":"2024-04-16","close":3115.0},{"date":"2024-04-17","close":3140.0},{"date":"2024-04-18","close":3165.0},{"date":"2024-04-19","close":3140.0},{"date":"2024-04-22","close":3195.0},{"date":"2024-04-23","close":3130.0},{"date":"2024-04-24","close":3080.0},{"date":"2024-04-25","close":3100.0},{"date":"2024-04-26","close":3130.0},{"date":"2024-04-29","close":3010.0},{"date":"2024-04-30","close":3000.0},{"date":"2024-05-02","close":3020.0},{"date":"2024-05-03","close":2935.0},{"date":"2024-05-07","close":3120.0},{"date":"2024-05-08","close":3150.0},{"date":"2024-05-09","close":3080.0},{"date":"2024-05-10","close":3020.0},{"date":"2024-05-13","close":2880.0},{"date":"2024-05-14","close":2885.0},{"date":"2024-05-16","close":2860.0},{"date":"2024-05-17","close":2620.0},{"date":"2024-05-20","close":2590.0},{"date":"2024-05-21","close":2665.0},{"date":"2024-05-22","close":2620.0},{"date":"2024-05-23","close":2550.0},{"date":"2024-05-24","close":2555.0},{"date":"2024-05-27","close":2540.0},{"date":"2024-05-28","close":2590.0},{"date":"2024-05-29","close":2490.0},{"date":"2024-05-30","close":2440.0},{"date":"2024-05-31","close":2435.0},{"date":"2024-06-03","close":2420.0},{"date":"2024-06-04","close":2525.0},{"date":"2024-06-05","close":2500.0},{"date":"2024-06-07","close":2515.0},{"date":"2024-06-10","close":2495.0},{"date":"2024-06-11","close":2370.0},{"date":"2024-06-12","close":2335.0},{"date":"2024-06-13","close":2355.0},{"date":"2024-06-14","close":2335.0},{"date":"2024-06-17","close":2320.0},{"date":"2024-06-18","close":2320.0},{"date":"2024-06-19","close":2295.0},{"date":"2024-06-20","close":2600.0},{"date":"2024-06-21","close":2535.0},{"date":"2024-06-24","close":2880.0},{"date":"2024-06-25","close":2890.0},{"date":"2024-06-26","close":2790.0},{"date":"2024-06-27","close":2765.0},{"date":"2024-06-28","close":2690.0},{"date":"2024-07-01","close":2865.0},{"date":"2024-07-02","close":2845.0},{"date":"2024-07-03","close":3025.0},{"date":"2024-07-04","close":2935.0},{"date":"2024-07-05","close":3005.0},{"date":"2024-07-08","close":3005.0},{"date":"2024-07-09","close":2870.0},{"date":"2024-07-10","close":2755.0},{"date":"2024-07-11","close":2725.0},{"date":"2024-07-12","close":2720.0},{"date":"2024-07-15","close":2720.0},{"date":"2024-07-16","close":2635.0},{"date":"2024-07-17","close":2565.0},{"date":"2024-07-18","close":2595.0},{"date":"2024-07-19","close":2600.0},{"date":"2024-07-22","close":2575.0},{"date":"2024-07-23","close":2570.0},{"date":"2024-07-24","close":2570.0},{"date":"2024-07-25","close":2485.0},{"date":"2024-07-26","close":2465.0},{"date":"2024-07-29","close":2535.0},{"date":"2024-07-30","close":2480.0},{"date":"2024-07-31","close":2480.0},{"date":"2024-08-01","close":2470.0},{"date":"2024-08-02","close":2450.0},{"date":"2024-08-05","close":2215.0},{"date":"2024-08-06","close":2295.0},{"date":"2024-08-07","close":2420.0},{"date":"2024-08-08","close":2450.0},{"date":"2024-08-09","close":2470.0},{"date":"2024-08-12","close":2525.0},{"date":"2024-08-13","close":2500.0},{"date":"2024-08-14","close":2570.0},{"date":"2024-08-16","close":2535.0},{"date":"2024-08-19","close":2485.0},{"date":"2024-08-20","close":2585.0},{"date":"2024-08-21","close":2510.0},{"date":"2024-08-22","close":2485.0},{"date":"2024-08-23","close":2430.0},{"date":"2024-08-26","close":2405.0},{"date":"2024-08-27","close":2425.0},{"date":"2024-08-28","close":2385.0},{"date":"2024-08-29","close":2350.0},{"date":"2024-08-30","close":2415.0},{"date":"2024-09-02","close":2375.0},{"date":"2024-09-03","close":2325.0},{"date":"2024-09-04","close":2250.0},{"date":"2024-09-05","close":2380.0},{"date":"2024-09-06","close":2325.0},{"date":"2024-09-09","close":2300.0},{"date":"2024-09-10","close":2220.0},{"date":"2024-09-11","close":2210.0},{"date":"2024-09-12","close":2270.0},{"date":"2024-09-13","close":2235.0},{"date":"2024-09-19","close":2230.0},{"date":"2024-09-20","close":2250.0},{"date":"2024-09-23","close":2310.0},{"date":"2024-09-24","close":2300.0},{"date":"2024-09-25","close":2320.0},{"date":"2024-09-26","close":2335.0},{"date":"2024-09-27","close":2305.0},{"date":"2024-09-30","close":2445.0},{"date":"2024-10-02","close":2370.0},{"date":"2024-10-04","close":2375.0},{"date":"2024-10-07","close":2370.0},{"date":"2024-10-08","close":2480.0},{"date":"2024-10-10","close":2555.0},{"date":"2024-10-11","close":2480.0},{"date":"2024-10-14","close":2290.0},{"date":"2024-10-15","close":2310.0},{"date":"2024-10-16","close":2130.0},{"date":"2024-10-17","close":2245.0},{"date":"2024-10-18","close":2250.0},{"date":"2024-10-21","close":2350.0},{"date":"2024-10-22","close":2400.0},{"date":"2024-10-23","close":2440.0},{"date":"2024-10-24","close":2445.0},{"date":"2024-10-25","close":2455.0},{"date":"2024-10-28","close":2555.0},{"date":"2024-10-29","close":2560.0},{"date":"2024-10-30","close":2545.0},{"date":"2024-10-31","close":2495.0},{"date":"2024-11-01","close":2480.0},{"date":"2024-11-04","close":2510.0},{"date":"2024-11-05","close":2500.0},{"date":"2024-11-06","close":2495.0},{"date":"2024-11-07","close":2520.0},{"date":"2024-11-08","close":2605.0},{"date":"2024-11-11","close":2710.0},{"date":"2024-11-12","close":2710.0},{"date":"2024-11-13","close":2700.0},{"date":"2024-11-14","close":2700.0},{"date":"2024-11-15","close":2635.0},{"date":"2024-11-18","close":2565.0},{"date":"2024-11-19","close":2540.0},{"date":"2024-11-20","close":2510.0},{"date":"2024-11-21","close":2495.0},{"date":"2024-11-22","close":2600.0},{"date":"2024-11-25","close":2580.0},{"date":"2024-11-26","close":2530.0},{"date":"2024-11-27","close":2465.0},{"date":"2024-11-28","close":2360.0},{"date":"2024-11-29","close":2435.0},{"date":"2024-12-02","close":2490.0},{"date":"2024-12-03","close":2580.0},{"date":"2024-12-04","close":2525.0},{"date":"2024-12-05","close":2480.0},{"date":"2024-12-06","close":2475.0},{"date":"2024-12-09","close":2400.0},{"date":"2024-12-10","close":2410.0},{"date":"2024-12-11","close":2430.0},{"date":"2024-12-12","close":2465.0},{"date":"2024-12-13","close":2490.0},{"date":"2024-12-16","close":2520.0},{"date":"2024-12-17","close":2530.0},{"date":"2024-12-18","close":2520.0},{"date":"2024-12-19","close":2525.0},{"date":"2024-12-20","close":2495.0},{"date":"2024-12-23","close":2480.0},{"date":"2024-12-24","close":2430.0},{"date":"2024-12-26","close":2405.0},{"date":"2024-12-27","close":2385.0},{"date":"2024-12-30","close":2405.0},{"date":"2025-01-02","close":2415.0},{"date":"2025-01-03","close":2485.0},{"date":"2025-01-06","close":2490.0},{"date":"2025-01-07","close":2460.0},{"date":"2025-01-08","close":2445.0},{"date":"2025-01-09","close":2420.0},{"date":"2025-01-10","close":2420.0},{"date":"2025-01-13","close":2380.0},{"date":"2025-01-14","close":2385.0},{"date":"2025-01-15","close":2355.0},{"date":"2025-01-16","close":2335.0},{"date":"2025-01-17","close":2310.0},{"date":"2025-01-20","close":2275.0},{"date":"2025-01-21","close":2315.0},{"date":"2025-01-22","close":2295.0},{"date":"2025-01-23","close":2230.0},{"date":"2025-01-24","close":2395.0},{"date":"2025-01-31","close":2390.0},{"date":"2025-02-03","close":2365.0},{"date":"2025-02-04","close":2330.0},{"date":"2025-02-05","close":2330.0},{"date":"2025-02-06","close":2300.0},{"date":"2025-02-07","close":2290.0},{"date":"2025-02-10","close":2320.0},{"date":"2025-02-11","close":2250.0},{"date":"2025-02-12","close":2260.0},{"date":"2025-02-13","close":2300.0},{"date":"2025-02-14","close":2305.0},{"date":"2025-02-17","close":2295.0},{"date":"2025-02-18","close":2265.0},{"date":"2025-02-19","close":2280.0},{"date":"2025-02-20","close":2240.0},{"date":"2025-02-21","close":2315.0},{"date":"2025-02-24","close":2500.0},{"date":"2025-02-25","close":2495.0},{"date":"2025-02-26","close":2530.0},{"date":"2025-02-27","close":2555.0},{"date":"2025-02-28","close":2415.0},{"date":"2025-03-04","close":2390.0},{"date":"2025-03-05","close":2395.0},{"date":"2025-03-06","close":2385.0},{"date":"2025-03-07","close":2400.0},{"date":"2025-03-10","close":2295.0},{"date":"2025-03-11","close":2285.0},{"date":"2025-03-12","close":2320.0},{"date":"2025-03-13","close":2350.0},{"date":"2025-03-14","close":2350.0},{"date":"2025-03-17","close":2310.0},{"date":"2025-03-18","close":2320.0},{"date":"2025-03-19","close":2240.0},{"date":"2025-03-20","close":2325.0},{"date":"2025-03-21","close":2230.0},{"date":"2025-03-24","close":2280.0},{"date":"2025-03-25","close":2315.0},{"date":"2025-03-26","close":2335.0},{"date":"2025-03-27","close":2260.0},{"date":"2025-03-28","close":2185.0},{"date":"2025-03-31","close":2185.0},{"date":"2025-04-01","close":2135.0},{"date":"2025-04-02","close":2145.0},{"date":"2025-04-03","close":2120.0},{"date":"2025-04-04","close":2125.0},{"date":"2025-04-07","close":2085.0},{"date":"2025-04-08","close":2075.0},{"date":"2025-04-09","close":1983.0},{"date":"2025-04-10","close":2050.0},{"date":"2025-04-11","close":2050.0},{"date":"2025-04-14","close":2025.0},{"date":"2025-04-15","close":2030.0},{"date":"2025-04-16","close":2025.0},{"date":"2025-04-17","close":2075.0},{"date":"2025-04-18","close":2065.0},{"date":"2025-04-21","close":2055.0},{"date":"2025-04-22","close":2045.0},{"date":"2025-04-23","close":2095.0},{"date":"2025-04-24","close":2080.0},{"date":"2025-04-25","close":2080.0},{"date":"2025-04-28","close":2055.0},{"date":"2025-04-29","close":2000.0},{"date":"2025-04-30","close":2010.0},{"date":"2025-05-02","close":2045.0},{"date":"2025-05-07","close":2100.0},{"date":"2025-05-08","close":2040.0},{"date":"2025-05-09","close":2025.0},{"date":"2025-05-12","close":2010.0},{"date":"2025-05-13","close":2000.0},{"date":"2025-05-14","close":2000.0},{"date":"2025-05-15","close":2000.0},{"date":"2025-05-16","close":2005.0},{"date":"2025-05-19","close":2000.0},{"date":"2025-05-20","close":2035.0},{"date":"2025-05-21","close":2110.0},{"date":"2025-05-22","close":2290.0},{"date":"2025-05-23","close":2200.0},{"date":"2025-05-26","close":2170.0},{"date":"2025-05-27","close":2170.0},{"date":"2025-05-28","close":2095.0},{"date":"2025-05-29","close":2040.0},{"date":"2025-05-30","close":2045.0},{"date":"2025-06-02","close":2035.0},{"date":"2025-06-04","close":2010.0},{"date":"2025-06-05","close":2010.0},{"date":"2025-06-09","close":2000.0},{"date":"2025-06-10","close":2010.0},{"date":"2025-06-11","close":2000.0},{"date":"2025-06-12","close":2015.0},{"date":"2025-06-13","close":2000.0},{"date":"2025-06-16","close":1998.0},{"date":"2025-06-17","close":1979.0},{"date":"2025-06-18","close":1925.0},{"date":"2025-06-19","close":1823.0},{"date":"2025-06-20","close":1925.0},{"date":"2025-06-23","close":1914.0},{"date":"2025-06-24","close":1850.0},{"date":"2025-06-25","close":1810.0},{"date":"2025-06-26","close":1820.0},{"date":"2025-06-27","close":1824.0},{"date":"2025-06-30","close":1809.0},{"date":"2025-07-01","close":1809.0},{"date":"2025-07-02","close":1788.0},{"date":"2025-07-03","close":1789.0},{"date":"2025-07-04","close":1807.0},{"date":"2025-07-07","close":1777.0},{"date":"2025-07-08","close":1770.0},{"date":"2025-07-09","close":1799.0},{"date":"2025-07-10","close":1819.0},{"date":"2025-07-11","close":1829.0},{"date":"2025-07-14","close":1795.0},{"date":"2025-07-15","close":1759.0},{"date":"2025-07-16","close":1737.0},{"date":"2025-07-17","close":1759.0},{"date":"2025-07-18","close":1772.0},{"date":"2025-07-21","close":1788.0},{"date":"2025-07-22","close":1736.0},{"date":"2025-07-23","close":1756.0},{"date":"2025-07-24","close":1769.0},{"date":"2025-07-25","close":1769.0},{"date":"2025-07-28","close":1733.0},{"date":"2025-07-29","close":1712.0},{"date":"2025-07-30","close":1725.0},{"date":"2025-07-31","close":1709.0},{"date":"2025-08-01","close":1644.0},{"date":"2025-08-04","close":1641.0},{"date":"2025-08-05","close":1709.0},{"date":"2025-08-06","close":1709.0},{"date":"2025-08-07","close":1764.0},{"date":"2025-08-08","close":1785.0},{"date":"2025-08-11","close":1750.0},{"date":"2025-08-12","close":1738.0},{"date":"2025-08-13","close":1800.0},{"date":"2025-08-14","close":1814.0},{"date":"2025-08-18","close":1772.0},{"date":"2025-08-19","close":1773.0},{"date":"2025-08-20","close":1722.0},{"date":"2025-08-21","close":1715.0},{"date":"2025-08-22","close":1670.0},{"date":"2025-08-25","close":1610.0},{"date":"2025-08-26","close":1557.0},{"date":"2025-08-27","close":1624.0},{"date":"2025-08-28","close":1696.0},{"date":"2025-08-29","close":1698.0},{"date":"2025-09-01","close":1730.0},{"date":"2025-09-02","close":1714.0},{"date":"2025-09-03","close":1640.0},{"date":"2025-09-04","close":1715.0},{"date":"2025-09-05","close":1858.0},{"date":"2025-09-08","close":1887.0},{"date":"2025-09-09","close":1769.0},{"date":"2025-09-10","close":1781.0},{"date":"2025-09-11","close":1783.0},{"date":"2025-09-12","close":1808.0},{"date":"2025-09-15","close":1800.0},{"date":"2025-09-16","close":1810.0},{"date":"2025-09-17","close":1815.0},{"date":"2025-09-18","close":1797.0},{"date":"2025-09-19","close":1768.0},{"date":"2025-09-22","close":1698.0},{"date":"2025-09-23","close":1703.0},{"date":"2025-09-24","close":1681.0},{"date":"2025-09-25","close":1685.0},{"date":"2025-09-26","close":1672.0},{"date":"2025-09-29","close":1634.0},{"date":"2025-09-30","close":1640.0},{"date":"2025-10-01","close":1640.0},{"date":"2025-10-02","close":1626.0},{"date":"2025-10-10","close":1555.0},{"date":"2025-10-13","close":1545.0},{"date":"2025-10-14","close":1546.0},{"date":"2025-10-15","close":1544.0},{"date":"2025-10-16","close":1520.0},{"date":"2025-10-17","close":1510.0},{"date":"2025-10-20","close":1512.0},{"date":"2025-10-21","close":1550.0},{"date":"2025-10-22","close":1580.0},{"date":"2025-10-23","close":1627.0},{"date":"2025-10-24","close":1622.0},{"date":"2025-10-27","close":1637.0},{"date":"2025-10-28","close":1624.0},{"date":"2025-10-29","close":1570.0},{"date":"2025-10-30","close":1530.0},{"date":"2025-10-31","close":1497.0},{"date":"2025-11-03","close":1494.0},{"date":"2025-11-04","close":1524.0},{"date":"2025-11-05","close":1451.0},{"date":"2025-11-06","close":1506.0},{"date":"2025-11-07","close":1464.0},{"date":"2025-11-10","close":1459.0},{"date":"2025-11-11","close":1451.0},{"date":"2025-11-12","close":1504.0},{"date":"2025-11-13","close":1560.0},{"date":"2025-11-14","close":1548.0},{"date":"2025-11-17","close":1473.0},{"date":"2025-11-18","close":1473.0},{"date":"2025-11-19","close":1413.0},{"date":"2025-11-20","close":1469.0},{"date":"2025-11-21","close":1437.0},{"date":"2025-11-24","close":1420.0},{"date":"2025-11-25","close":1453.0},{"date":"2025-11-26","close":1470.0},{"date":"2025-11-27","close":1478.0},{"date":"2025-11-28","close":1516.0},{"date":"2025-12-01","close":1564.0},{"date":"2025-12-02","close":1613.0},{"date":"2025-12-03","close":1569.0},{"date":"2025-12-04","close":1560.0},{"date":"2025-12-05","close":1557.0},{"date":"2025-12-08","close":1576.0},{"date":"2025-12-09","close":1580.0},{"date":"2025-12-10","close":1530.0},{"date":"2025-12-11","close":1555.0},{"date":"2025-12-12","close":1590.0},{"date":"2025-12-15","close":1559.0},{"date":"2025-12-16","close":1501.0},{"date":"2025-12-17","close":1504.0},{"date":"2025-12-18","close":1469.0},{"date":"2025-12-19","close":1500.0},{"date":"2025-12-22","close":1499.0},{"date":"2025-12-23","close":1470.0},{"date":"2025-12-24","close":1476.0},{"date":"2025-12-26","close":1447.0},{"date":"2025-12-29","close":1390.0},{"date":"2025-12-30","close":1487.0},{"date":"2026-01-02","close":1426.0},{"date":"2026-01-05","close":1393.0},{"date":"2026-01-06","close":1358.0},{"date":"2026-01-07","close":1322.0},{"date":"2026-01-08","close":1333.0},{"date":"2026-01-09","close":1347.0},{"date":"2026-01-12","close":1316.0},{"date":"2026-01-13","close":1300.0},{"date":"2026-01-14","close":1300.0},{"date":"2026-01-15","close":1300.0},{"date":"2026-01-16","close":1275.0},{"date":"2026-01-19","close":1280.0},{"date":"2026-01-20","close":1316.0},{"date":"2026-01-21","close":1300.0},{"date":"2026-01-22","close":1279.0},{"date":"2026-01-23","close":1247.0},{"date":"2026-01-26","close":1300.0},{"date":"2026-01-27","close":1309.0},{"date":"2026-01-28","close":1300.0},{"date":"2026-01-29","close":1270.0},{"date":"2026-01-30","close":1244.0},{"date":"2026-02-02","close":1220.0},{"date":"2026-02-03","close":1226.0},{"date":"2026-02-04","close":1250.0},{"date":"2026-02-05","close":1243.0},{"date":"2026-02-06","close":1249.0},{"date":"2026-02-09","close":1311.0},{"date":"2026-02-10","close":1327.0},{"date":"2026-02-11","close":1337.0},{"date":"2026-02-12","close":1350.0},{"date":"2026-02-13","close":1341.0},{"date":"2026-02-19","close":1290.0},{"date":"2026-02-20","close":1238.0},{"date":"2026-02-23","close":1241.0},{"date":"2026-02-24","close":1301.0},{"date":"2026-02-25","close":1303.0},{"date":"2026-02-26","close":1479.0},{"date":"2026-02-27","close":1452.0},{"date":"2026-03-03","close":1430.0},{"date":"2026-03-04","close":1274.0},{"date":"2026-03-05","close":1407.0},{"date":"2026-03-06","close":1456.0},{"date":"2026-03-09","close":1355.0},{"date":"2026-03-10","close":1431.0},{"date":"2026-03-11","close":1430.0},{"date":"2026-03-12","close":1439.0},{"date":"2026-03-13","close":1363.0},{"date":"2026-03-16","close":1381.0},{"date":"2026-03-17","close":1405.0},{"date":"2026-03-18","close":1530.0},{"date":"2026-03-19","close":1519.0},{"date":"2026-03-20","close":1566.0},{"date":"2026-03-23","close":1515.0},{"date":"2026-03-24","close":1500.0},{"date":"2026-03-25","close":1580.0},{"date":"2026-03-26","close":1585.0},{"date":"2026-03-27","close":1538.0},{"date":"2026-03-30","close":1637.0},{"date":"2026-03-31","close":1483.0},{"date":"2026-04-01","close":1527.0},{"date":"2026-04-02","close":1465.0},{"date":"2026-04-03","close":1378.0},{"date":"2026-04-06","close":1323.0},{"date":"2026-04-07","close":1324.0},{"date":"2026-04-08","close":1309.0},{"date":"2026-04-09","close":1272.0},{"date":"2026-04-10","close":1304.0},{"date":"2026-04-13","close":1340.0},{"date":"2026-04-14","close":1349.0},{"date":"2026-04-15","close":1340.0},{"date":"2026-04-16","close":1346.0},{"date":"2026-04-17","close":1367.0},{"date":"2026-04-20","close":1330.0},{"date":"2026-04-21","close":1330.0},{"date":"2026-04-22","close":1315.0},{"date":"2026-04-23","close":1275.0},{"date":"2026-04-24","close":1287.0},{"date":"2026-04-27","close":1320.0},{"date":"2026-04-28","close":1270.0},{"date":"2026-04-29","close":1271.0},{"date":"2026-04-30","close":1258.0},{"date":"2026-05-04","close":1210.0},{"date":"2026-05-06","close":1155.0},{"date":"2026-05-07","close":1170.0},{"date":"2026-05-08","close":1166.0},{"date":"2026-05-11","close":1145.0},{"date":"2026-05-12","close":1217.0},{"date":"2026-05-13","close":1196.0},{"date":"2026-05-14","close":1190.0},{"date":"2026-05-15","close":1129.0},{"date":"2026-05-18","close":1135.0},{"date":"2026-05-19","close":1118.0},{"date":"2026-05-20","close":1120.0},{"date":"2026-05-21","close":1068.0},{"date":"2026-05-22","close":1080.0},{"date":"2026-05-26","close":1137.0},{"date":"2026-05-27","close":1151.0},{"date":"2026-05-28","close":1115.0},{"date":"2026-05-29","close":1091.0},{"date":"2026-06-01","close":899.0},{"date":"2026-06-02","close":992.0},{"date":"2026-06-04","close":940.0},{"date":"2026-06-05","close":900.0},{"date":"2026-06-08","close":779.0},{"date":"2026-06-09","close":855.0},{"date":"2026-06-10","close":893.0},{"date":"2026-06-11","close":841.0},{"date":"2026-06-12","close":889.0},{"date":"2026-06-15","close":930.0},{"date":"2026-06-16","close":970.0},{"date":"2026-06-17","close":1008.0},{"date":"2026-06-18","close":1024.0},{"date":"2026-06-19","close":1030.0},{"date":"2026-06-22","close":1033.0},{"date":"2026-06-23","close":1020.0},{"date":"2026-06-24","close":1001.0},{"date":"2026-06-25","close":1025.0},{"date":"2026-06-26","close":1018.0},{"date":"2026-06-29","close":1000.0},{"date":"2026-06-30","close":1006.0},{"date":"2026-07-01","close":1008.0},{"date":"2026-07-02","close":1004.0},{"date":"2026-07-03","close":1000.0},{"date":"2026-07-06","close":990.0},{"date":"2026-07-07","close":945.0},{"date":"2026-07-08","close":930.0},{"date":"2026-07-09","close":881.0},{"date":"2026-07-10","close":899.0},{"date":"2026-07-13","close":858.0},{"date":"2026-07-14","close":851.0},{"date":"2026-07-15","close":887.0},{"date":"2026-07-16","close":884.0},{"date":"2026-07-20","close":846.0},{"date":"2026-07-21","close":846.0},{"date":"2026-07-22","close":823.0},{"date":"2026-07-23","close":774.0},{"date":"2026-07-24","close":770.0},{"date":"2026-07-27","close":809.0},{"date":"2026-07-28","close":777.0},{"date":"2026-07-29","close":770.0},{"date":"2026-07-30","close":744.0},{"date":"2026-07-31","close":762.0},{"date":"2026-08-03","close":812.0},{"date":"2026-08-04","close":860.0},{"date":"2026-08-05","close":895.0},{"date":"2026-08-06","close":1015.0},{"date":"2026-08-07","close":994.0},{"date":"2026-08-10","close":972.0},{"date":"2026-08-11","close":900.0},{"date":"2026-08-12","close":890.0},{"date":"2026-08-13","close":864.0},{"date":"2026-08-14","close":835.0},{"date":"2026-08-18","close":795.0},{"date":"2026-08-19","close":761.0},{"date":"2026-08-20","close":845.0},{"date":"2026-08-21","close":800.0},{"date":"2026-08-24","close":857.0},{"date":"2026-08-25","close":885.0},{"date":"2026-08-26","close":938.0},{"date":"2026-08-27","close":998.0},{"date":"2026-08-28","close":929.0},{"date":"2026-08-31","close":866.0},{"date":"2026-09-01","close":849.0},{"date":"2026-09-02","close":842.0},{"date":"2026-09-03","close":843.0},{"date":"2026-09-04","close":888.0},{"date":"2026-09-07","close":925.0},{"date":"2026-09-08","close":957.0},{"date":"2026-09-09","close":966.0},{"date":"2026-09-10","close":1000.0},{"date":"2026-09-11","close":953.0},{"date":"2026-09-14","close":967.0},{"date":"2026-09-15","close":949.0},{"date":"2026-09-16","close":969.0},{"date":"2026-09-17","close":980.0},{"date":"2026-09-18","close":997.0},{"date":"2026-09-21","close":969.0},{"date":"2026-09-22","close":963.0},{"date":"2026-09-23","close":963.0},{"date":"2026-09-28","close":993.0},{"date":"2026-09-29","close":986.0},{"date":"2026-09-30","close":956.0},{"date":"2026-10-01","close":939.0},{"date":"2026-10-02","close":937.0},{"date":"2026-10-06","close":934.0},{"date":"2026-10-07","close":912.0},{"date":"2026-10-08","close":931.0},{"date":"2026-10-12","close":912.0},{"date":"2026-10-13","close":880.0},{"date":"2026-10-14","close":892.0},{"date":"2026-10-15","close":871.0},{"date":"2026-10-16","close":901.0},{"date":"2026-10-19","close":913.0},{"date":"2026-10-20","close":910.0},{"date":"2026-10-21","close":903.0},{"date":"2026-10-22","close":894.0},{"date":"2026-10-23","close":880.0}],"chart_data":[{"date":"2024-10-23","open":2410,"high":2440,"low":2300,"close":2440,"volume":138774,"rsi_14":49.76,"sma_20":2353.0,"sma_60":2389.83,"sma_120":2551.08},{"date":"2024-10-24","open":2405,"high":2470,"low":2355,"close":2445,"volume":222691,"rsi_14":53.85,"sma_20":2359.75,"sma_60":2387.75,"sma_120":2545.79},{"date":"2024-10-25","open":2525,"high":2525,"low":2375,"close":2455,"volume":229096,"rsi_14":54.08,"sma_20":2367.5,"sma_60":2385.83,"sma_120":2540.42},{"date":"2024-10-28","open":2455,"high":2560,"low":2410,"close":2555,"volume":308175,"rsi_14":58.6,"sma_20":2379.25,"sma_60":2387.0,"sma_120":2535.62},{"date":"2024-10-29","open":2550,"high":2590,"low":2470,"close":2560,"volume":250025,"rsi_14":54.12,"sma_20":2390.5,"sma_60":2388.58,"sma_120":2531.88},{"date":"2024-10-30","open":2535,"high":2550,"low":2505,"close":2545,"volume":106105,"rsi_14":49.45,"sma_20":2402.5,"sma_60":2388.75,"sma_120":2528.08},{"date":"2024-10-31","open":2520,"high":2550,"low":2425,"close":2495,"volume":124618,"rsi_14":50.85,"sma_20":2405.0,"sma_60":2389.0,"sma_120":2523.71},{"date":"2024-11-01","open":2495,"high":2515,"low":2420,"close":2480,"volume":149405,"rsi_14":63.38,"sma_20":2410.5,"sma_60":2389.0,"sma_120":2519.92},{"date":"2024-11-04","open":2480,"high":2540,"low":2480,"close":2510,"volume":62225,"rsi_14":63.89,"sma_20":2417.25,"sma_60":2389.67,"sma_120":2514.83},{"date":"2024-11-05","open":2515,"high":2535,"low":2460,"close":2500,"volume":44363,"rsi_14":83.64,"sma_20":2423.75,"sma_60":2390.5,"sma_120":2509.42},{"date":"2024-11-06","open":2500,"high":2500,"low":2420,"close":2495,"volume":84648,"rsi_14":78.41,"sma_20":2424.5,"sma_60":2395.17,"sma_120":2504.54},{"date":"2024-11-07","open":2500,"high":2525,"low":2430,"close":2520,"volume":128067,"rsi_14":79.35,"sma_20":2422.75,"sma_60":2398.92,"sma_120":2500.38},{"date":"2024-11-08","open":2525,"high":2720,"low":2430,"close":2605,"volume":938197,"rsi_14":78.65,"sma_20":2429.0,"sma_60":2402.0,"sma_120":2498.08},{"date":"2024-11-11","open":2605,"high":2735,"low":2495,"close":2710,"volume":470238,"rsi_14":81.0,"sma_20":2450.0,"sma_60":2406.33,"sma_120":2496.62},{"date":"2024-11-12","open":2735,"high":2795,"low":2625,"close":2710,"volume":336628,"rsi_14":79.35,"sma_20":2470.0,"sma_60":2410.33,"sma_120":2495.38},{"date":"2024-11-13","open":2710,"high":2750,"low":2615,"close":2700,"volume":226499,"rsi_14":77.42,"sma_20":2498.5,"sma_60":2413.25,"sma_120":2496.04},{"date":"2024-11-14","open":2650,"high":2715,"low":2560,"close":2700,"volume":239022,"rsi_14":76.92,"sma_20":2521.25,"sma_60":2416.58,"sma_120":2496.96},{"date":"2024-11-15","open":2675,"high":2675,"low":2515,"close":2635,"volume":251079,"rsi_14":59.52,"sma_20":2540.5,"sma_60":2417.67,"sma_120":2496.71},{"date":"2024-11-18","open":2630,"high":2745,"low":2525,"close":2565,"volume":526493,"rsi_14":50.52,"sma_20":2551.25,"sma_60":2418.17,"sma_120":2496.25},{"date":"2024-11-19","open":2540,"high":2560,"low":2445,"close":2540,"volume":198751,"rsi_14":49.49,"sma_20":2558.25,"sma_60":2419.08,"sma_120":2496.17},{"date":"2024-11-20","open":2540,"high":2545,"low":2440,"close":2510,"volume":140426,"rsi_14":51.58,"sma_20":2561.75,"sma_60":2417.83,"sma_120":2495.79},{"date":"2024-11-21","open":2465,"high":2540,"low":2410,"close":2495,"volume":173192,"rsi_14":51.58,"sma_20":2564.25,"sma_60":2417.58,"sma_120":2495.42},{"date":"2024-11-22","open":2490,"high":2630,"low":2245,"close":2600,"volume":493412,"rsi_14":58.18,"sma_20":2571.5,"sma_60":2419.5,"sma_120":2495.5},{"date":"2024-11-25","open":2600,"high":2640,"low":2545,"close":2580,"volume":72717,"rsi_14":57.14,"sma_20":2572.75,"sma_60":2422.0,"sma_120":2496.25},{"date":"2024-11-26","open":2590,"high":2600,"low":2505,"close":2530,"volume":78387,"rsi_14":52.89,"sma_20":2571.25,"sma_60":2424.08,"sma_120":2497.0},{"date":"2024-11-27","open":2550,"high":2550,"low":2440,"close":2465,"volume":107291,"rsi_14":45.74,"sma_20":2567.25,"sma_60":2424.75,"sma_120":2497.25},{"date":"2024-11-28","open":2465,"high":2490,"low":2360,"close":2360,"volume":124505,"rsi_14":31.58,"sma_20":2560.5,"sma_60":2424.33,"sma_120":2496.75},{"date":"2024-11-29","open":2350,"high":2490,"low":2295,"close":2435,"volume":152511,"rsi_14":28.35,"sma_20":2558.25,"sma_60":2425.75,"sma_120":2496.0},{"date":"2024-12-02","open":2435,"high":2505,"low":2425,"close":2490,"volume":136215,"rsi_14":34.06,"sma_20":2557.25,"sma_60":2427.0,"sma_120":2495.92},{"date":"2024-12-03","open":2465,"high":2640,"low":2460,"close":2580,"volume":201539,"rsi_14":42.21,"sma_20":2561.25,"sma_60":2430.42,"sma_120":2496.46},{"date":"2024-12-04","open":2560,"high":2560,"low":2470,"close":2525,"volume":104965,"rsi_14":39.39,"sma_20":2562.75,"sma_60":2433.75,"sma_120":2496.71},{"date":"2024-12-05","open":2545,"high":2560,"low":2440,"close":2480,"volume":78250,"rsi_14":40.37,"sma_20":2560.75,"sma_60":2437.58,"sma_120":2497.62},{"date":"2024-12-06","open":2500,"high":2505,"low":2345,"close":2475,"volume":156900,"rsi_14":43.92,"sma_20":2554.25,"sma_60":2439.17,"sma_120":2498.79},{"date":"2024-12-09","open":2470,"high":2560,"low":2225,"close":2400,"volume":955351,"rsi_14":41.14,"sma_20":2538.75,"sma_60":2440.42,"sma_120":2499.17},{"date":"2024-12-10","open":2350,"high":2430,"low":2350,"close":2410,"volume":184666,"rsi_14":43.51,"sma_20":2523.75,"sma_60":2442.25,"sma_120":2499.79},{"date":"2024-12-11","open":2415,"high":2430,"low":2380,"close":2430,"volume":72819,"rsi_14":45.81,"sma_20":2510.25,"sma_60":2445.75,"sma_120":2500.71},{"date":"2024-12-12","open":2430,"high":2470,"low":2380,"close":2465,"volume":107902,"rsi_14":40.43,"sma_20":2498.5,"sma_60":2450.0,"sma_120":2501.92},{"date":"2024-12-13","open":2455,"high":2495,"low":2420,"close":2490,"volume":153175,"rsi_14":43.66,"sma_20":2491.25,"sma_60":2453.67,"sma_120":2503.54},{"date":"2024-12-16","open":2470,"high":2535,"low":2470,"close":2520,"volume":102337,"rsi_14":49.28,"sma_20":2489.0,"sma_60":2458.42,"sma_120":2502.88},{"date":"2024-12-17","open":2515,"high":2535,"low":2470,"close":2530,"volume":84065,"rsi_14":55.12,"sma_20":2488.5,"sma_60":2463.42,"sma_120":2502.83},{"date":"2024-12-18","open":2525,"high":2530,"low":2480,"close":2520,"volume":27419,"rsi_14":64.81,"sma_20":2489.0,"sma_60":2467.92,"sma_120":2499.83},{"date":"2024-12-19","open":2495,"high":2545,"low":2455,"close":2525,"volume":74304,"rsi_14":59.57,"sma_20":2490.5,"sma_60":2471.5,"sma_120":2496.79},{"date":"2024-12-20","open":2505,"high":2520,"low":2440,"close":2495,"volume":134880,"rsi_14":50.56,"sma_20":2485.25,"sma_60":2474.75,"sma_120":2494.33},{"date":"2024-12-23","open":2500,"high":2500,"low":2420,"close":2480,"volume":143287,"rsi_14":36.49,"sma_20":2480.25,"sma_60":2477.42,"sma_120":2491.96},{"date":"2024-12-24","open":2490,"high":2490,"low":2400,"close":2430,"volume":71509,"rsi_14":36.99,"sma_20":2475.25,"sma_60":2479.0,"sma_120":2489.79},{"date":"2024-12-26","open":2430,"high":2450,"low":2345,"close":2405,"volume":121874,"rsi_14":39.13,"sma_20":2472.25,"sma_60":2480.67,"sma_120":2485.96},{"date":"2024-12-27","open":2405,"high":2420,"low":2330,"close":2385,"volume":58064,"rsi_14":37.5,"sma_20":2473.5,"sma_60":2479.67,"sma_120":2482.12},{"date":"2024-12-30","open":2380,"high":2415,"low":2315,"close":2405,"volume":64443,"rsi_14":50.82,"sma_20":2472.0,"sma_60":2480.25,"sma_120":2476.96},{"date":"2025-01-02","open":2420,"high":2430,"low":2390,"close":2415,"volume":13334,"rsi_14":50.82,"sma_20":2468.25,"sma_60":2480.92,"sma_120":2472.62},{"date":"2025-01-03","open":2415,"high":2490,"low":2410,"close":2485,"volume":66835,"rsi_14":57.75,"sma_20":2463.5,"sma_60":2482.83,"sma_120":2468.29},{"date":"2025-01-06","open":2480,"high":2490,"low":2430,"close":2490,"volume":73964,"rsi_14":53.85,"sma_20":2461.75,"sma_60":2483.0,"sma_120":2464.0},{"date":"2025-01-07","open":2490,"high":2495,"low":2410,"close":2460,"volume":122521,"rsi_14":45.45,"sma_20":2460.75,"sma_60":2481.42,"sma_120":2460.58},{"date":"2025-01-08","open":2490,"high":2490,"low":2410,"close":2445,"volume":63005,"rsi_14":38.1,"sma_20":2459.25,"sma_60":2480.83,"sma_120":2458.0},{"date":"2025-01-09","open":2455,"high":2460,"low":2395,"close":2420,"volume":69767,"rsi_14":33.33,"sma_20":2460.25,"sma_60":2483.0,"sma_120":2455.46},{"date":"2025-01-10","open":2420,"high":2430,"low":2390,"close":2420,"volume":38159,"rsi_14":34.38,"sma_20":2460.75,"sma_60":2484.83,"sma_120":2452.96},{"date":"2025-01-13","open":2420,"high":2420,"low":2335,"close":2380,"volume":99904,"rsi_14":29.58,"sma_20":2458.25,"sma_60":2489.0,"sma_120":2450.12},{"date":"2025-01-14","open":2380,"high":2385,"low":2300,"close":2385,"volume":80715,"rsi_14":33.33,"sma_20":2454.25,"sma_60":2491.33,"sma_120":2448.04},{"date":"2025-01-15","open":2390,"high":2420,"low":2295,"close":2355,"volume":73645,"rsi_14":31.88,"sma_20":2447.5,"sma_60":2493.08,"sma_120":2446.29},{"date":"2025-01-16","open":2335,"high":2365,"low":2320,"close":2335,"volume":58827,"rsi_14":34.92,"sma_20":2438.25,"sma_60":2492.83,"sma_120":2444.12},{"date":"2025-01-17","open":2340,"high":2350,"low":2260,"close":2310,"volume":168612,"rsi_14":34.92,"sma_20":2427.25,"sma_60":2491.33,"sma_120":2441.71},{"date":"2025-01-20","open":2285,"high":2315,"low":2240,"close":2275,"volume":102498,"rsi_14":33.33,"sma_20":2415.0,"sma_60":2488.58,"sma_120":2439.21},{"date":"2025-01-21","open":2280,"high":2325,"low":2245,"close":2315,"volume":49606,"rsi_14":37.14,"sma_20":2404.5,"sma_60":2486.42,"sma_120":2437.08},{"date":"2025-01-22","open":2335,"high":2335,"low":2250,"close":2295,"volume":85758,"rsi_14":33.33,"sma_20":2394.5,"sma_60":2483.75,"sma_120":2434.79},{"date":"2025-01-23","open":2295,"high":2295,"low":2230,"close":2230,"volume":56421,"rsi_14":14.08,"sma_20":2382.0,"sma_60":2478.33,"sma_120":2432.67},{"date":"2025-01-24","open":2255,"high":2415,"low":2220,"close":2395,"volume":219464,"rsi_14":40.78,"sma_20":2380.25,"sma_60":2475.58,"sma_120":2432.08},{"date":"2025-01-31","open":2390,"high":2395,"low":2210,"close":2390,"volume":69742,"rsi_14":42.86,"sma_20":2379.5,"sma_60":2473.0,"sma_120":2430.88},{"date":"2025-02-03","open":2380,"high":2380,"low":2310,"close":2365,"volume":31832,"rsi_14":42.0,"sma_20":2378.5,"sma_60":2470.83,"sma_120":2429.92},{"date":"2025-02-04","open":2360,"high":2395,"low":2285,"close":2330,"volume":83363,"rsi_14":41.18,"sma_20":2374.75,"sma_60":2468.33,"sma_120":2428.67},{"date":"2025-02-05","open":2330,"high":2335,"low":2255,"close":2330,"volume":57858,"rsi_14":41.18,"sma_20":2370.5,"sma_60":2465.33,"sma_120":2427.5},{"date":"2025-02-06","open":2310,"high":2335,"low":2250,"close":2300,"volume":76810,"rsi_14":42.0,"sma_20":2361.25,"sma_60":2462.0,"sma_120":2426.25},{"date":"2025-02-07","open":2310,"high":2320,"low":2265,"close":2290,"volume":27537,"rsi_14":40.59,"sma_20":2351.25,"sma_60":2458.58,"sma_120":2426.88},{"date":"2025-02-10","open":2280,"high":2330,"low":2255,"close":2320,"volume":103577,"rsi_14":46.53,"sma_20":2344.25,"sma_60":2455.25,"sma_120":2427.08},{"date":"2025-02-11","open":2305,"high":2330,"low":2245,"close":2250,"volume":94136,"rsi_14":42.34,"sma_20":2334.5,"sma_60":2449.33,"sma_120":2425.67},{"date":"2025-02-12","open":2275,"high":2305,"low":2190,"close":2260,"volume":110485,"rsi_14":45.37,"sma_20":2326.5,"sma_60":2441.83,"sma_120":2424.08},{"date":"2025-02-13","open":2260,"high":2305,"low":2180,"close":2300,"volume":217410,"rsi_14":52.29,"sma_20":2320.5,"sma_60":2435.0,"sma_120":2422.67},{"date":"2025-02-14","open":2350,"high":2350,"low":2235,"close":2305,"volume":116046,"rsi_14":49.02,"sma_20":2316.75,"sma_60":2428.42,"sma_120":2420.83},{"date":"2025-02-17","open":2300,"high":2300,"low":2235,"close":2295,"volume":96017,"rsi_14":50.0,"sma_20":2312.25,"sma_60":2421.67,"sma_120":2419.12},{"date":"2025-02-18","open":2270,"high":2275,"low":2240,"close":2265,"volume":60233,"rsi_14":53.76,"sma_20":2307.75,"sma_60":2415.5,"sma_120":2416.58},{"date":"2025-02-19","open":2240,"high":2280,"low":2215,"close":2280,"volume":108663,"rsi_14":31.75,"sma_20":2305.0,"sma_60":2410.75,"sma_120":2414.46},{"date":"2025-02-20","open":2280,"high":2280,"low":2215,"close":2240,"volume":116643,"rsi_14":28.57,"sma_20":2301.5,"sma_60":2405.75,"sma_120":2412.42},{"date":"2025-02-21","open":2240,"high":2495,"low":2235,"close":2315,"volume":709749,"rsi_14":43.75,"sma_20":2303.5,"sma_60":2402.5,"sma_120":2410.17},{"date":"2025-02-24","open":2350,"high":2585,"low":2350,"close":2500,"volume":435185,"rsi_14":65.45,"sma_20":2312.75,"sma_60":2402.58,"sma_120":2410.08},{"date":"2025-02-25","open":2490,"high":2550,"low":2410,"close":2495,"volume":155450,"rsi_14":64.86,"sma_20":2322.75,"sma_60":2400.83,"sma_120":2410.17},{"date":"2025-02-26","open":2475,"high":2625,"low":2435,"close":2530,"volume":242861,"rsi_14":70.54,"sma_20":2337.75,"sma_60":2400.0,"sma_120":2411.0},{"date":"2025-02-27","open":2525,"high":2610,"low":2505,"close":2555,"volume":174579,"rsi_14":73.04,"sma_20":2345.75,"sma_60":2400.42,"sma_120":2412.25},{"date":"2025-02-28","open":2550,"high":2550,"low":2415,"close":2415,"volume":255051,"rsi_14":56.93,"sma_20":2347.0,"sma_60":2399.58,"sma_120":2412.17},{"date":"2025-03-04","open":2395,"high":2455,"low":2345,"close":2390,"volume":118615,"rsi_14":60.94,"sma_20":2348.25,"sma_60":2400.08,"sma_120":2412.21},{"date":"2025-03-05","open":2390,"high":2420,"low":2345,"close":2395,"volume":69477,"rsi_14":60.63,"sma_20":2351.5,"sma_60":2399.42,"sma_120":2412.58},{"date":"2025-03-06","open":2395,"high":2410,"low":2350,"close":2385,"volume":106544,"rsi_14":57.02,"sma_20":2354.25,"sma_60":2397.67,"sma_120":2412.33},{"date":"2025-03-07","open":2385,"high":2400,"low":2360,"close":2400,"volume":68938,"rsi_14":57.72,"sma_20":2359.25,"sma_60":2394.67,"sma_120":2412.54},{"date":"2025-03-10","open":2410,"high":2410,"low":2295,"close":2295,"volume":109339,"rsi_14":50.0,"sma_20":2359.5,"sma_60":2390.83,"sma_120":2412.29},{"date":"2025-03-11","open":2275,"high":2325,"low":2240,"close":2285,"volume":101694,"rsi_14":51.45,"sma_20":2357.75,"sma_60":2387.58,"sma_120":2412.58},{"date":"2025-03-12","open":2290,"high":2355,"low":2265,"close":2320,"volume":82904,"rsi_14":52.82,"sma_20":2361.25,"sma_60":2385.0,"sma_120":2412.08},{"date":"2025-03-13","open":2320,"high":2350,"low":2180,"close":2350,"volume":167623,"rsi_14":57.86,"sma_20":2365.75,"sma_60":2384.17,"sma_120":2412.29},{"date":"2025-03-14","open":2340,"high":2370,"low":2275,"close":2350,"volume":82519,"rsi_14":52.8,"sma_20":2368.25,"sma_60":2383.17,"sma_120":2412.71},{"date":"2025-03-17","open":2325,"high":2355,"low":2295,"close":2310,"volume":54087,"rsi_14":30.21,"sma_20":2368.5,"sma_60":2381.17,"sma_120":2413.46},{"date":"2025-03-18","open":2335,"high":2395,"low":2305,"close":2320,"volume":197265,"rsi_14":31.96,"sma_20":2369.75,"sma_60":2378.75,"sma_120":2414.38},{"date":"2025-03-19","open":2320,"high":2345,"low":2240,"close":2240,"volume":155454,"rsi_14":22.64,"sma_20":2368.5,"sma_60":2374.58,"sma_120":2414.12},{"date":"2025-03-20","open":2275,"high":2330,"low":2250,"close":2325,"volume":157909,"rsi_14":30.51,"sma_20":2370.75,"sma_60":2371.33,"sma_120":2414.88},{"date":"2025-03-21","open":2150,"high":2260,"low":2060,"close":2230,"volume":556259,"rsi_14":33.03,"sma_20":2370.25,"sma_60":2366.33,"sma_120":2414.88},{"date":"2025-03-24","open":2265,"high":2380,"low":2210,"close":2280,"volume":176958,"rsi_14":40.35,"sma_20":2368.5,"sma_60":2362.33,"sma_120":2415.12},{"date":"2025-03-25","open":2300,"high":2355,"low":2275,"close":2315,"volume":85837,"rsi_14":43.33,"sma_20":2359.25,"sma_60":2358.83,"sma_120":2415.17},{"date":"2025-03-26","open":2325,"high":2360,"low":2255,"close":2335,"volume":85846,"rsi_14":45.9,"sma_20":2351.25,"sma_60":2356.17,"sma_120":2415.46},{"date":"2025-03-27","open":2270,"high":2360,"low":2250,"close":2260,"volume":97315,"rsi_14":39.55,"sma_20":2337.75,"sma_60":2352.5,"sma_120":2414.96},{"date":"2025-03-28","open":2280,"high":2315,"low":2185,"close":2185,"volume":153973,"rsi_14":41.41,"sma_20":2319.25,"sma_60":2348.42,"sma_120":2413.71},{"date":"2025-03-31","open":2225,"high":2225,"low":2080,"close":2185,"volume":221048,"rsi_14":42.06,"sma_20":2307.75,"sma_60":2344.75,"sma_120":2412.71},{"date":"2025-04-01","open":2180,"high":2195,"low":2115,"close":2135,"volume":88577,"rsi_14":35.66,"sma_20":2295.0,"sma_60":2340.58,"sma_120":2410.12},{"date":"2025-04-02","open":2155,"high":2160,"low":2085,"close":2145,"volume":62388,"rsi_14":33.6,"sma_20":2282.5,"sma_60":2336.25,"sma_120":2408.25},{"date":"2025-04-03","open":2140,"high":2140,"low":2045,"close":2120,"volume":154172,"rsi_14":32.31,"sma_20":2269.25,"sma_60":2331.33,"sma_120":2406.12},{"date":"2025-04-04","open":2065,"high":2130,"low":2065,"close":2125,"volume":66859,"rsi_14":34.96,"sma_20":2255.5,"sma_60":2325.33,"sma_120":2404.08},{"date":"2025-04-07","open":2070,"high":2085,"low":1980,"close":2085,"volume":196772,"rsi_14":31.78,"sma_20":2245.0,"sma_60":2318.58,"sma_120":2400.79},{"date":"2025-04-08","open":2095,"high":2135,"low":2010,"close":2075,"volume":130520,"rsi_14":35.65,"sma_20":2234.5,"sma_60":2312.17,"sma_120":2396.79},{"date":"2025-04-09","open":2070,"high":2070,"low":1963,"close":1983,"volume":186227,"rsi_14":20.62,"sma_20":2217.65,"sma_60":2304.47,"sma_120":2392.65},{"date":"2025-04-10","open":2020,"high":2150,"low":1900,"close":2050,"volume":146636,"rsi_14":33.75,"sma_20":2202.65,"sma_60":2298.3,"sma_120":2390.65},{"date":"2025-04-11","open":2045,"high":2065,"low":2010,"close":2050,"volume":67186,"rsi_14":27.18,"sma_20":2187.65,"sma_60":2292.13,"sma_120":2388.48},{"date":"2025-04-14","open":2050,"high":2050,"low":2010,"close":2025,"volume":87848,"rsi_14":20.65,"sma_20":2173.4,"sma_60":2286.22,"sma_120":2387.61},{"date":"2025-04-15","open":2030,"high":2050,"low":1988,"close":2030,"volume":105010,"rsi_14":18.16,"sma_20":2158.9,"sma_60":2280.3,"sma_120":2385.82},{"date":"2025-04-16","open":2035,"high":2040,"low":1991,"close":2025,"volume":81346,"rsi_14":21.27,"sma_20":2148.15,"sma_60":2274.8,"sma_120":2383.94},{"date":"2025-04-17","open":2030,"high":2100,"low":2025,"close":2075,"volume":56629,"rsi_14":35.68,"sma_20":2135.65,"sma_60":2270.47,"sma_120":2381.65},{"date":"2025-04-18","open":2080,"high":2080,"low":2020,"close":2065,"volume":24701,"rsi_14":34.77,"sma_20":2127.4,"sma_60":2266.38,"sma_120":2378.86},{"date":"2025-04-21","open":2070,"high":2080,"low":2020,"close":2055,"volume":40025,"rsi_14":38.7,"sma_20":2116.15,"sma_60":2262.72,"sma_120":2375.65},{"date":"2025-04-22","open":2050,"high":2055,"low":2025,"close":2045,"volume":27750,"rsi_14":35.88,"sma_20":2102.65,"sma_60":2258.22,"sma_120":2372.32},{"date":"2025-04-23","open":2055,"high":2110,"low":2040,"close":2095,"volume":44982,"rsi_14":46.7,"sma_20":2090.65,"sma_60":2254.88,"sma_120":2369.32},{"date":"2025-04-24","open":2125,"high":2130,"low":2045,"close":2080,"volume":41311,"rsi_14":44.22,"sma_20":2081.65,"sma_60":2252.38,"sma_120":2365.36},{"date":"2025-04-25","open":2080,"high":2115,"low":2045,"close":2080,"volume":76258,"rsi_14":49.28,"sma_20":2076.4,"sma_60":2247.13,"sma_120":2361.36},{"date":"2025-04-28","open":2080,"high":2200,"low":1982,"close":2055,"volume":420328,"rsi_14":47.25,"sma_20":2069.9,"sma_60":2241.55,"sma_120":2357.28},{"date":"2025-04-29","open":2055,"high":2080,"low":1991,"close":2000,"volume":229944,"rsi_14":52.6,"sma_20":2063.15,"sma_60":2235.47,"sma_120":2353.15},{"date":"2025-04-30","open":2000,"high":2030,"low":1983,"close":2010,"volume":95552,"rsi_14":42.59,"sma_20":2056.4,"sma_60":2230.13,"sma_120":2349.23},{"date":"2025-05-02","open":2030,"high":2045,"low":1999,"close":2045,"volume":55727,"rsi_14":49.18,"sma_20":2052.65,"sma_60":2225.38,"sma_120":2345.36},{"date":"2025-05-07","open":2040,"high":2150,"low":2010,"close":2100,"volume":140669,"rsi_14":61.19,"sma_20":2051.4,"sma_60":2222.05,"sma_120":2342.03},{"date":"2025-05-08","open":2080,"high":2130,"low":1997,"close":2040,"volume":168285,"rsi_14":51.28,"sma_20":2049.15,"sma_60":2217.88,"sma_120":2338.23},{"date":"2025-05-09","open":2040,"high":2045,"low":1980,"close":2025,"volume":96744,"rsi_14":50.0,"sma_20":2046.65,"sma_60":2212.97,"sma_120":2334.11},{"date":"2025-05-12","open":2025,"high":2025,"low":1968,"close":2010,"volume":135451,"rsi_14":41.1,"sma_20":2048.0,"sma_60":2208.97,"sma_120":2329.15},{"date":"2025-05-13","open":2000,"high":2010,"low":1980,"close":2000,"volume":87501,"rsi_14":41.1,"sma_20":2045.5,"sma_60":2204.63,"sma_120":2323.23},{"date":"2025-05-14","open":2000,"high":2025,"low":1988,"close":2000,"volume":150257,"rsi_14":42.25,"sma_20":2043.0,"sma_60":2199.63,"sma_120":2317.32},{"date":"2025-05-15","open":2000,"high":2025,"low":1993,"close":2000,"volume":50293,"rsi_14":43.48,"sma_20":2041.75,"sma_60":2194.55,"sma_120":2311.48},{"date":"2025-05-16","open":2015,"high":2015,"low":1976,"close":2005,"volume":102163,"rsi_14":35.0,"sma_20":2040.5,"sma_60":2189.72,"sma_120":2305.69},{"date":"2025-05-19","open":2000,"high":2000,"low":1965,"close":2000,"volume":49868,"rsi_14":36.21,"sma_20":2039.25,"sma_60":2185.3,"sma_120":2300.4},{"date":"2025-05-20","open":1992,"high":2055,"low":1990,"close":2035,"volume":231232,"rsi_14":43.08,"sma_20":2037.25,"sma_60":2181.22,"sma_120":2295.98},{"date":"2025-05-21","open":2035,"high":2125,"low":2025,"close":2110,"volume":198944,"rsi_14":57.33,"sma_20":2039.5,"sma_60":2179.05,"sma_120":2292.4},{"date":"2025-05-22","open":2150,"high":2300,"low":2115,"close":2290,"volume":376170,"rsi_14":79.0,"sma_20":2051.25,"sma_60":2178.63,"sma_120":2290.57},{"date":"2025-05-23","open":2270,"high":2280,"low":2140,"close":2200,"volume":206056,"rsi_14":66.38,"sma_20":2059.0,"sma_60":2173.63,"sma_120":2288.11},{"date":"2025-05-26","open":2220,"high":2250,"low":2150,"close":2170,"volume":140674,"rsi_14":60.87,"sma_20":2062.75,"sma_60":2168.22,"sma_120":2284.53},{"date":"2025-05-27","open":2175,"high":2175,"low":2095,"close":2170,"volume":134805,"rsi_14":56.73,"sma_20":2067.25,"sma_60":2162.22,"sma_120":2281.11},{"date":"2025-05-28","open":2170,"high":2175,"low":2075,"close":2095,"volume":104950,"rsi_14":55.14,"sma_20":2068.0,"sma_60":2154.55,"sma_120":2277.48},{"date":"2025-05-29","open":2095,"high":2105,"low":2000,"close":2040,"volume":243010,"rsi_14":51.3,"sma_20":2067.25,"sma_60":2148.3,"sma_120":2273.94},{"date":"2025-05-30","open":2040,"high":2060,"low":2000,"close":2045,"volume":139447,"rsi_14":53.1,"sma_20":2069.5,"sma_60":2142.55,"sma_120":2271.32},{"date":"2025-06-02","open":2050,"high":2050,"low":1995,"close":2035,"volume":143241,"rsi_14":53.1,"sma_20":2070.75,"sma_60":2136.55,"sma_120":2267.98},{"date":"2025-06-04","open":2035,"high":2040,"low":1994,"close":2010,"volume":180958,"rsi_14":50.85,"sma_20":2069.0,"sma_60":2130.3,"sma_120":2263.98},{"date":"2025-06-05","open":2020,"high":2020,"low":1991,"close":2010,"volume":119688,"rsi_14":50.85,"sma_20":2064.5,"sma_60":2123.8,"sma_120":2259.23},{"date":"2025-06-09","open":2005,"high":2010,"low":1963,"close":2000,"volume":186130,"rsi_14":49.58,"sma_20":2062.5,"sma_60":2118.88,"sma_120":2254.86},{"date":"2025-06-10","open":2000,"high":2010,"low":1988,"close":2010,"volume":99542,"rsi_14":50.83,"sma_20":2061.75,"sma_60":2114.3,"sma_120":2250.94},{"date":"2025-06-11","open":2010,"high":2010,"low":1993,"close":2000,"volume":85192,"rsi_14":46.96,"sma_20":2061.25,"sma_60":2108.97,"sma_120":2246.98},{"date":"2025-06-12","open":2005,"high":2015,"low":1980,"close":2015,"volume":132863,"rsi_14":40.78,"sma_20":2062.0,"sma_60":2103.38,"sma_120":2243.78},{"date":"2025-06-13","open":2015,"high":2015,"low":1977,"close":2000,"volume":138014,"rsi_14":8.57,"sma_20":2062.0,"sma_60":2097.55,"sma_120":2240.36},{"date":"2025-06-16","open":1999,"high":1999,"low":1974,"close":1998,"volume":126395,"rsi_14":11.45,"sma_20":2061.9,"sma_60":2092.35,"sma_120":2236.76},{"date":"2025-06-17","open":1996,"high":1996,"low":1955,"close":1979,"volume":144200,"rsi_14":11.95,"sma_20":2060.6,"sma_60":2086.67,"sma_120":2232.71},{"date":"2025-06-18","open":1976,"high":1976,"low":1897,"close":1925,"volume":305099,"rsi_14":9.84,"sma_20":2056.85,"sma_60":2081.42,"sma_120":2228.0},{"date":"2025-06-19","open":1925,"high":1929,"low":1800,"close":1823,"volume":516677,"rsi_14":9.04,"sma_20":2046.25,"sma_60":2073.05,"sma_120":2222.19},{"date":"2025-06-20","open":1824,"high":1946,"low":1732,"close":1925,"volume":903502,"rsi_14":34.83,"sma_20":2037.0,"sma_60":2067.97,"sma_120":2217.15},{"date":"2025-06-23","open":1900,"high":1914,"low":1842,"close":1914,"volume":160777,"rsi_14":32.99,"sma_20":2018.2,"sma_60":2061.87,"sma_120":2212.1},{"date":"2025-06-24","open":1902,"high":1908,"low":1850,"close":1850,"volume":178754,"rsi_14":28.93,"sma_20":2000.7,"sma_60":2054.12,"sma_120":2206.47},{"date":"2025-06-25","open":1856,"high":1856,"low":1799,"close":1810,"volume":289568,"rsi_14":27.97,"sma_20":1982.7,"sma_60":2045.37,"sma_120":2200.77},{"date":"2025-06-26","open":1810,"high":1824,"low":1791,"close":1820,"volume":126589,"rsi_14":29.53,"sma_20":1965.2,"sma_60":2038.03,"sma_120":2195.27},{"date":"2025-06-27","open":1821,"high":1825,"low":1797,"close":1824,"volume":130941,"rsi_14":30.79,"sma_20":1951.65,"sma_60":2032.02,"sma_120":2190.22},{"date":"2025-06-30","open":1824,"high":1825,"low":1782,"close":1809,"volume":163787,"rsi_14":28.29,"sma_20":1940.1,"sma_60":2025.75,"sma_120":2185.25},{"date":"2025-07-01","open":1795,"high":1826,"low":1769,"close":1809,"volume":445876,"rsi_14":28.92,"sma_20":1928.3,"sma_60":2020.32,"sma_120":2180.45},{"date":"2025-07-02","open":1809,"high":1809,"low":1742,"close":1788,"volume":174300,"rsi_14":25.27,"sma_20":1915.95,"sma_60":2014.37,"sma_120":2175.31},{"date":"2025-07-03","open":1800,"high":1800,"low":1770,"close":1789,"volume":109280,"rsi_14":26.29,"sma_20":1904.9,"sma_60":2008.85,"sma_120":2170.09},{"date":"2025-07-04","open":1789,"high":1830,"low":1773,"close":1807,"volume":140475,"rsi_14":29.28,"sma_20":1894.75,"sma_60":2003.55,"sma_120":2164.44},{"date":"2025-07-07","open":1799,"high":1806,"low":1769,"close":1777,"volume":90408,"rsi_14":28.6,"sma_20":1883.6,"sma_60":1998.42,"sma_120":2158.5},{"date":"2025-07-08","open":1776,"high":1785,"low":1754,"close":1770,"volume":72550,"rsi_14":31.76,"sma_20":1871.6,"sma_60":1993.33,"sma_120":2152.75},{"date":"2025-07-09","open":1771,"high":1802,"low":1750,"close":1799,"volume":199344,"rsi_14":46.59,"sma_20":1861.55,"sma_60":1990.27,"sma_120":2147.37},{"date":"2025-07-10","open":1799,"high":1825,"low":1777,"close":1819,"volume":365435,"rsi_14":30.37,"sma_20":1851.75,"sma_60":1986.42,"sma_120":2142.36},{"date":"2025-07-11","open":1837,"high":1850,"low":1790,"close":1829,"volume":194670,"rsi_14":34.2,"sma_20":1843.2,"sma_60":1982.73,"sma_120":2137.43},{"date":"2025-07-14","open":1823,"high":1823,"low":1769,"close":1795,"volume":120017,"rsi_14":38.49,"sma_20":1833.05,"sma_60":1978.9,"sma_120":2132.56},{"date":"2025-07-15","open":1795,"high":1795,"low":1753,"close":1759,"volume":98658,"rsi_14":39.15,"sma_20":1822.05,"sma_60":1974.38,"sma_120":2127.34},{"date":"2025-07-16","open":1770,"high":1770,"low":1737,"close":1737,"volume":113320,"rsi_14":33.2,"sma_20":1812.65,"sma_60":1969.58,"sma_120":2122.19},{"date":"2025-07-17","open":1759,"high":1779,"low":1721,"close":1759,"volume":108927,"rsi_14":37.74,"sma_20":1809.45,"sma_60":1964.32,"sma_120":2117.39},{"date":"2025-07-18","open":1761,"high":1777,"low":1748,"close":1772,"volume":119110,"rsi_14":42.97,"sma_20":1801.8,"sma_60":1959.43,"sma_120":2112.91},{"date":"2025-07-21","open":1771,"high":1790,"low":1745,"close":1788,"volume":139024,"rsi_14":46.24,"sma_20":1795.5,"sma_60":1954.98,"sma_120":2108.85},{"date":"2025-07-22","open":1776,"high":1788,"low":1734,"close":1736,"volume":127229,"rsi_14":41.61,"sma_20":1789.8,"sma_60":1949.83,"sma_120":2104.03},{"date":"2025-07-23","open":1736,"high":1767,"low":1721,"close":1756,"volume":151185,"rsi_14":44.98,"sma_20":1787.1,"sma_60":1944.18,"sma_120":2099.53},{"date":"2025-07-24","open":1760,"high":1779,"low":1756,"close":1769,"volume":72479,"rsi_14":44.14,"sma_20":1784.55,"sma_60":1939.0,"sma_120":2095.69},{"date":"2025-07-25","open":1769,"high":1785,"low":1765,"close":1769,"volume":69639,"rsi_14":48.64,"sma_20":1781.8,"sma_60":1933.82,"sma_120":2090.47},{"date":"2025-07-28","open":1769,"high":1775,"low":1707,"close":1733,"volume":161218,"rsi_14":44.27,"sma_20":1778.0,"sma_60":1928.45,"sma_120":2085.0},{"date":"2025-07-29","open":1730,"high":1731,"low":1702,"close":1712,"volume":55895,"rsi_14":36.19,"sma_20":1773.15,"sma_60":1923.65,"sma_120":2079.56},{"date":"2025-07-30","open":1705,"high":1740,"low":1705,"close":1725,"volume":93628,"rsi_14":34.74,"sma_20":1770.0,"sma_60":1918.9,"sma_120":2074.52},{"date":"2025-07-31","open":1732,"high":1733,"low":1690,"close":1709,"volume":170538,"rsi_14":30.89,"sma_20":1766.0,"sma_60":1913.3,"sma_120":2069.34},{"date":"2025-08-01","open":1688,"high":1705,"low":1621,"close":1644,"volume":219586,"rsi_14":28.12,"sma_20":1757.85,"sma_60":1905.7,"sma_120":2063.88},{"date":"2025-08-04","open":1664,"high":1666,"low":1590,"close":1641,"volume":300407,"rsi_14":31.09,"sma_20":1751.05,"sma_60":1899.05,"sma_120":2058.47},{"date":"2025-08-05","open":1650,"high":1710,"low":1630,"close":1709,"volume":224291,"rsi_14":46.09,"sma_20":1748.0,"sma_60":1893.78,"sma_120":2053.38},{"date":"2025-08-06","open":1700,"high":1726,"low":1689,"close":1709,"volume":85773,"rsi_14":42.56,"sma_20":1743.5,"sma_60":1888.77,"sma_120":2048.87},{"date":"2025-08-07","open":1711,"high":1766,"low":1664,"close":1764,"volume":173663,"rsi_14":48.94,"sma_20":1740.75,"sma_60":1884.83,"sma_120":2044.73},{"date":"2025-08-08","open":1764,"high":1806,"low":1764,"close":1785,"volume":141041,"rsi_14":49.61,"sma_20":1738.55,"sma_60":1881.25,"sma_120":2040.44},{"date":"2025-08-11","open":1785,"high":1790,"low":1661,"close":1750,"volume":163107,"rsi_14":51.91,"sma_20":1736.3,"sma_60":1877.08,"sma_120":2035.82},{"date":"2025-08-12","open":1750,"high":1752,"low":1663,"close":1738,"volume":182860,"rsi_14":47.49,"sma_20":1735.25,"sma_60":1872.63,"sma_120":2031.17},{"date":"2025-08-13","open":1735,"high":1806,"low":1699,"close":1800,"volume":245665,"rsi_14":53.81,"sma_20":1738.4,"sma_60":1869.3,"sma_120":2027.3},{"date":"2025-08-14","open":1800,"high":1833,"low":1779,"close":1814,"volume":249080,"rsi_14":55.34,"sma_20":1741.15,"sma_60":1865.62,"sma_120":2023.42},{"date":"2025-08-18","open":1814,"high":1814,"low":1763,"close":1772,"volume":83574,"rsi_14":54.57,"sma_20":1741.15,"sma_60":1859.98,"sma_120":2019.52},{"date":"2025-08-19","open":1775,"high":1780,"low":1711,"close":1773,"volume":141573,"rsi_14":57.49,"sma_20":1740.4,"sma_60":1851.37,"sma_120":2015.0},{"date":"2025-08-20","open":1773,"high":1776,"low":1680,"close":1722,"volume":213029,"rsi_14":49.66,"sma_20":1739.7,"sma_60":1843.4,"sma_120":2008.52},{"date":"2025-08-21","open":1721,"high":1721,"low":1667,"close":1715,"volume":112876,"rsi_14":50.69,"sma_20":1737.65,"sma_60":1835.82,"sma_120":2002.02},{"date":"2025-08-22","open":1715,"high":1722,"low":1666,"close":1670,"volume":176414,"rsi_14":53.12,"sma_20":1732.7,"sma_60":1827.48,"sma_120":1994.85},{"date":"2025-08-25","open":1694,"high":1700,"low":1601,"close":1610,"volume":361434,"rsi_14":46.72,"sma_20":1724.75,"sma_60":1819.4,"sma_120":1986.97},{"date":"2025-08-26","open":1633,"high":1638,"low":1557,"close":1557,"volume":231589,"rsi_14":33.41,"sma_20":1715.95,"sma_60":1811.35,"sma_120":1979.83},{"date":"2025-08-27","open":1600,"high":1630,"low":1520,"close":1624,"volume":324251,"rsi_14":41.9,"sma_20":1711.55,"sma_60":1804.33,"sma_120":1973.44},{"date":"2025-08-28","open":1626,"high":1700,"low":1603,"close":1696,"volume":187016,"rsi_14":43.73,"sma_20":1710.1,"sma_60":1798.68,"sma_120":1967.62},{"date":"2025-08-29","open":1700,"high":1711,"low":1668,"close":1698,"volume":203307,"rsi_14":41.68,"sma_20":1709.55,"sma_60":1793.48,"sma_120":1961.89},{"date":"2025-09-01","open":1691,"high":1738,"low":1682,"close":1730,"volume":362759,"rsi_14":48.08,"sma_20":1713.85,"sma_60":1788.82,"sma_120":1956.31},{"date":"2025-09-02","open":1730,"high":1744,"low":1695,"close":1714,"volume":231100,"rsi_14":47.71,"sma_20":1717.5,"sma_60":1784.05,"sma_120":1951.47},{"date":"2025-09-03","open":1700,"high":1724,"low":1640,"close":1640,"volume":192661,"rsi_14":35.07,"sma_20":1714.05,"sma_60":1777.88,"sma_120":1946.09},{"date":"2025-09-04","open":1660,"high":1715,"low":1644,"close":1715,"volume":248391,"rsi_14":41.71,"sma_20":1714.35,"sma_60":1773.13,"sma_120":1941.05},{"date":"2025-09-05","open":1723,"high":1890,"low":1713,"close":1858,"volume":759626,"rsi_14":56.16,"sma_20":1719.05,"sma_60":1770.52,"sma_120":1936.95},{"date":"2025-09-08","open":1861,"high":1985,"low":1711,"close":1887,"volume":1103829,"rsi_14":57.85,"sma_20":1724.15,"sma_60":1768.63,"sma_120":1933.09},{"date":"2025-09-09","open":1860,"high":1900,"low":1755,"close":1769,"volume":313886,"rsi_14":52.96,"sma_20":1725.1,"sma_60":1764.82,"sma_120":1928.58},{"date":"2025-09-10","open":1768,"high":1791,"low":1699,"close":1781,"volume":332886,"rsi_14":54.14,"sma_20":1727.25,"sma_60":1761.52,"sma_120":1924.09},{"date":"2025-09-11","open":1781,"high":1840,"low":1749,"close":1783,"volume":123382,"rsi_14":57.48,"sma_20":1726.4,"sma_60":1759.15,"sma_120":1920.28},{"date":"2025-09-12","open":1786,"high":1848,"low":1737,"close":1808,"volume":172492,"rsi_14":63.75,"sma_20":1726.1,"sma_60":1758.9,"sma_120":1915.97},{"date":"2025-09-15","open":1808,"high":1808,"low":1741,"close":1800,"volume":125071,"rsi_14":68.0,"sma_20":1727.5,"sma_60":1756.82,"sma_120":1912.39},{"date":"2025-09-16","open":1787,"high":1850,"low":1760,"close":1810,"volume":166994,"rsi_14":65.05,"sma_20":1729.35,"sma_60":1755.08,"sma_120":1908.47},{"date":"2025-09-17","open":1810,"high":1835,"low":1767,"close":1815,"volume":131638,"rsi_14":60.8,"sma_20":1734.0,"sma_60":1754.5,"sma_120":1904.31},{"date":"2025-09-18","open":1794,"high":1829,"low":1778,"close":1797,"volume":81765,"rsi_14":59.89,"sma_20":1738.65,"sma_60":1754.47,"sma_120":1899.92},{"date":"2025-09-19","open":1807,"high":1807,"low":1752,"close":1768,"volume":1046019,"rsi_14":53.37,"sma_20":1743.55,"sma_60":1753.6,"sma_120":1895.82},{"date":"2025-09-22","open":1784,"high":1789,"low":1691,"close":1698,"volume":195071,"rsi_14":48.71,"sma_20":1747.95,"sma_60":1751.5,"sma_120":1891.76},{"date":"2025-09-23","open":1730,"high":1730,"low":1649,"close":1703,"volume":181912,"rsi_14":55.74,"sma_20":1755.25,"sma_60":1749.73,"sma_120":1887.74},{"date":"2025-09-24","open":1703,"high":1705,"low":1659,"close":1681,"volume":75141,"rsi_14":46.57,"sma_20":1758.1,"sma_60":1747.6,"sma_120":1883.96},{"date":"2025-09-25","open":1695,"high":1695,"low":1669,"close":1685,"volume":85316,"rsi_14":25.77,"sma_20":1757.55,"sma_60":1745.88,"sma_120":1880.12},{"date":"2025-09-26","open":1700,"high":1700,"low":1649,"close":1672,"volume":100600,"rsi_14":18.48,"sma_20":1756.25,"sma_60":1743.93,"sma_120":1876.39},{"date":"2025-09-29","open":1682,"high":1682,"low":1630,"close":1634,"volume":115925,"rsi_14":24.14,"sma_20":1751.45,"sma_60":1741.05,"sma_120":1872.3},{"date":"2025-09-30","open":1650,"high":1652,"low":1609,"close":1640,"volume":106046,"rsi_14":22.35,"sma_20":1747.75,"sma_60":1738.77,"sma_120":1868.59},{"date":"2025-10-01","open":1650,"high":1663,"low":1606,"close":1640,"volume":99755,"rsi_14":21.74,"sma_20":1747.75,"sma_60":1736.6,"sma_120":1864.97},{"date":"2025-10-02","open":1646,"high":1649,"low":1626,"close":1626,"volume":70044,"rsi_14":12.1,"sma_20":1743.0,"sma_60":1733.62,"sma_120":1861.94},{"date":"2025-10-10","open":1600,"high":1610,"low":1550,"close":1555,"volume":215589,"rsi_14":9.84,"sma_20":1727.85,"sma_60":1729.22,"sma_120":1857.82},{"date":"2025-10-13","open":1580,"high":1581,"low":1519,"close":1545,"volume":104707,"rsi_14":6.56,"sma_20":1710.75,"sma_60":1724.48,"sma_120":1853.61},{"date":"2025-10-14","open":1560,"high":1560,"low":1508,"close":1546,"volume":181169,"rsi_14":5.32,"sma_20":1699.6,"sma_60":1720.33,"sma_120":1849.62},{"date":"2025-10-15","open":1558,"high":1564,"low":1526,"close":1544,"volume":65981,"rsi_14":5.41,"sma_20":1687.75,"sma_60":1716.75,"sma_120":1845.57},{"date":"2025-10-16","open":1545,"high":1545,"low":1518,"close":1520,"volume":106583,"rsi_14":5.71,"sma_20":1674.6,"sma_60":1713.13,"sma_120":1841.36},{"date":"2025-10-17","open":1534,"high":1534,"low":1489,"close":1510,"volume":214866,"rsi_14":7.27,"sma_20":1659.7,"sma_60":1708.98,"sma_120":1836.65},{"date":"2025-10-20","open":1524,"high":1524,"low":1475,"close":1512,"volume":159093,"rsi_14":5.99,"sma_20":1645.3,"sma_60":1704.65,"sma_120":1832.04},{"date":"2025-10-21","open":1519,"high":1551,"low":1485,"close":1550,"volume":189922,"rsi_14":21.89,"sma_20":1632.3,"sma_60":1700.68,"sma_120":1827.83},{"date":"2025-10-22","open":1550,"high":1594,"low":1545,"close":1580,"volume":123857,"rsi_14":29.73,"sma_20":1620.55,"sma_60":1698.08,"sma_120":1823.96},{"date":"2025-10-23","open":1595,"high":1663,"low":1573,"close":1627,"volume":164635,"rsi_14":42.32,"sma_20":1611.5,"sma_60":1695.93,"sma_120":1820.06},{"date":"2025-10-24","open":1626,"high":1631,"low":1587,"close":1622,"volume":173066,"rsi_14":47.69,"sma_20":1604.2,"sma_60":1693.48,"sma_120":1816.24},{"date":"2025-10-27","open":1622,"high":1649,"low":1582,"close":1637,"volume":164817,"rsi_14":49.44,"sma_20":1601.15,"sma_60":1691.28,"sma_120":1812.55},{"date":"2025-10-28","open":1637,"high":1640,"low":1599,"close":1624,"volume":96967,"rsi_14":47.16,"sma_20":1597.2,"sma_60":1689.47,"sma_120":1808.96},{"date":"2025-10-29","open":1624,"high":1625,"low":1560,"close":1570,"volume":194414,"rsi_14":42.09,"sma_20":1591.65,"sma_60":1687.1,"sma_120":1805.38},{"date":"2025-10-30","open":1570,"high":1578,"low":1510,"close":1530,"volume":114433,"rsi_14":45.7,"sma_20":1583.9,"sma_60":1683.85,"sma_120":1801.38},{"date":"2025-10-31","open":1529,"high":1529,"low":1468,"close":1497,"volume":107241,"rsi_14":42.36,"sma_20":1575.15,"sma_60":1680.32,"sma_120":1796.81},{"date":"2025-11-03","open":1498,"high":1510,"low":1450,"close":1494,"volume":309725,"rsi_14":41.77,"sma_20":1568.15,"sma_60":1677.82,"sma_120":1791.76},{"date":"2025-11-04","open":1500,"high":1540,"low":1392,"close":1524,"volume":296455,"rsi_14":47.09,"sma_20":1562.35,"sma_60":1675.87,"sma_120":1787.46},{"date":"2025-11-05","open":1525,"high":1529,"low":1432,"close":1451,"volume":273271,"rsi_14":41.22,"sma_20":1552.9,"sma_60":1671.57,"sma_120":1782.67},{"date":"2025-11-06","open":1456,"high":1525,"low":1450,"close":1506,"volume":172231,"rsi_14":49.54,"sma_20":1547.2,"sma_60":1668.18,"sma_120":1778.47},{"date":"2025-11-07","open":1490,"high":1508,"low":1441,"close":1464,"volume":181114,"rsi_14":44.98,"sma_20":1542.65,"sma_60":1663.18,"sma_120":1774.01},{"date":"2025-11-10","open":1480,"high":1485,"low":1450,"close":1459,"volume":107958,"rsi_14":39.78,"sma_20":1538.35,"sma_60":1657.75,"sma_120":1769.5},{"date":"2025-11-11","open":1500,"high":1500,"low":1450,"close":1451,"volume":74938,"rsi_14":34.75,"sma_20":1533.6,"sma_60":1652.77,"sma_120":1764.92},{"date":"2025-11-12","open":1454,"high":1511,"low":1450,"close":1504,"volume":199644,"rsi_14":35.66,"sma_20":1531.6,"sma_60":1648.87,"sma_120":1760.75},{"date":"2025-11-13","open":1534,"high":1575,"low":1504,"close":1560,"volume":181664,"rsi_14":43.54,"sma_20":1533.6,"sma_60":1644.87,"sma_120":1757.08},{"date":"2025-11-14","open":1549,"high":1574,"low":1512,"close":1548,"volume":131102,"rsi_14":40.67,"sma_20":1535.5,"sma_60":1640.43,"sma_120":1753.03},{"date":"2025-11-17","open":1550,"high":1560,"low":1469,"close":1473,"volume":140503,"rsi_14":35.99,"sma_20":1533.55,"sma_60":1635.45,"sma_120":1747.72},{"date":"2025-11-18","open":1473,"high":1499,"low":1413,"close":1473,"volume":210991,"rsi_14":40.0,"sma_20":1529.7,"sma_60":1630.45,"sma_120":1740.91},{"date":"2025-11-19","open":1473,"high":1473,"low":1370,"close":1413,"volume":249423,"rsi_14":38.42,"sma_20":1521.35,"sma_60":1625.3,"sma_120":1734.35},{"date":"2025-11-20","open":1420,"high":1477,"low":1401,"close":1469,"volume":104948,"rsi_14":47.35,"sma_20":1513.45,"sma_60":1621.2,"sma_120":1728.51},{"date":"2025-11-21","open":1449,"high":1449,"low":1411,"close":1437,"volume":81026,"rsi_14":44.88,"sma_20":1504.2,"sma_60":1617.32,"sma_120":1722.4},{"date":"2025-11-24","open":1445,"high":1445,"low":1409,"close":1420,"volume":72898,"rsi_14":40.44,"sma_20":1493.35,"sma_60":1614.15,"sma_120":1716.78},{"date":"2025-11-25","open":1431,"high":1460,"low":1417,"close":1453,"volume":86494,"rsi_14":50.2,"sma_20":1484.8,"sma_60":1612.42,"sma_120":1711.88},{"date":"2025-11-26","open":1460,"high":1481,"low":1400,"close":1470,"volume":81056,"rsi_14":46.14,"sma_20":1479.8,"sma_60":1609.85,"sma_120":1707.09},{"date":"2025-11-27","open":1485,"high":1495,"low":1450,"close":1478,"volume":71256,"rsi_14":51.62,"sma_20":1477.2,"sma_60":1606.22,"sma_120":1702.45},{"date":"2025-11-28","open":1478,"high":1521,"low":1465,"close":1516,"volume":178878,"rsi_14":56.13,"sma_20":1478.15,"sma_60":1603.18,"sma_120":1698.33},{"date":"2025-12-01","open":1526,"high":1600,"low":1523,"close":1564,"volume":221667,"rsi_14":61.19,"sma_20":1481.65,"sma_60":1600.42,"sma_120":1694.62},{"date":"2025-12-02","open":1564,"high":1615,"low":1554,"close":1613,"volume":126291,"rsi_14":60.88,"sma_20":1486.1,"sma_60":1598.73,"sma_120":1691.39},{"date":"2025-12-03","open":1613,"high":1613,"low":1550,"close":1569,"volume":98053,"rsi_14":50.92,"sma_20":1492.0,"sma_60":1597.55,"sma_120":1687.72},{"date":"2025-12-04","open":1568,"high":1568,"low":1533,"close":1560,"volume":31701,"rsi_14":51.23,"sma_20":1494.7,"sma_60":1594.97,"sma_120":1684.05},{"date":"2025-12-05","open":1558,"high":1570,"low":1540,"close":1557,"volume":91916,"rsi_14":60.14,"sma_20":1499.35,"sma_60":1589.95,"sma_120":1680.23},{"date":"2025-12-08","open":1587,"high":1587,"low":1569,"close":1576,"volume":40979,"rsi_14":61.89,"sma_20":1505.2,"sma_60":1584.77,"sma_120":1676.7},{"date":"2025-12-09","open":1576,"high":1587,"low":1545,"close":1580,"volume":79350,"rsi_14":72.15,"sma_20":1511.65,"sma_60":1581.62,"sma_120":1673.22},{"date":"2025-12-10","open":1580,"high":1580,"low":1530,"close":1530,"volume":71776,"rsi_14":58.22,"sma_20":1512.95,"sma_60":1577.43,"sma_120":1669.47},{"date":"2025-12-11","open":1531,"high":1568,"low":1530,"close":1555,"volume":59971,"rsi_14":66.21,"sma_20":1512.7,"sma_60":1573.63,"sma_120":1666.39},{"date":"2025-12-12","open":1580,"high":1634,"low":1556,"close":1590,"volume":239799,"rsi_14":72.25,"sma_20":1514.8,"sma_60":1570.0,"sma_120":1664.45},{"date":"2025-12-15","open":1580,"high":1604,"low":1478,"close":1559,"volume":160863,"rsi_14":63.95,"sma_20":1519.1,"sma_60":1565.98,"sma_120":1661.4},{"date":"2025-12-16","open":1559,"high":1560,"low":1463,"close":1501,"volume":61513,"rsi_14":53.68,"sma_20":1520.5,"sma_60":1560.83,"sma_120":1657.96},{"date":"2025-12-17","open":1500,"high":1507,"low":1461,"close":1504,"volume":109722,"rsi_14":53.12,"sma_20":1525.05,"sma_60":1555.65,"sma_120":1655.08},{"date":"2025-12-18","open":1491,"high":1491,"low":1452,"close":1469,"volume":78912,"rsi_14":44.31,"sma_20":1525.05,"sma_60":1550.0,"sma_120":1652.23},{"date":"2025-12-19","open":1495,"high":1500,"low":1465,"close":1500,"volume":100336,"rsi_14":41.92,"sma_20":1528.2,"sma_60":1545.53,"sma_120":1649.57},{"date":"2025-12-22","open":1500,"high":1520,"low":1483,"close":1499,"volume":130599,"rsi_14":33.62,"sma_20":1532.15,"sma_60":1542.22,"sma_120":1646.86},{"date":"2025-12-23","open":1500,"high":1504,"low":1458,"close":1470,"volume":124025,"rsi_14":35.14,"sma_20":1533.0,"sma_60":1538.33,"sma_120":1644.03},{"date":"2025-12-24","open":1499,"high":1499,"low":1457,"close":1476,"volume":67935,"rsi_14":37.27,"sma_20":1533.3,"sma_60":1534.92,"sma_120":1641.26},{"date":"2025-12-26","open":1485,"high":1485,"low":1432,"close":1447,"volume":109989,"rsi_14":34.55,"sma_20":1531.75,"sma_60":1530.95,"sma_120":1638.42},{"date":"2025-12-29","open":1446,"high":1446,"low":1366,"close":1390,"volume":403411,"rsi_14":26.4,"sma_20":1525.45,"sma_60":1526.25,"sma_120":1635.09},{"date":"2025-12-30","open":1390,"high":1487,"low":1350,"close":1487,"volume":315331,"rsi_14":40.45,"sma_20":1521.6,"sma_60":1523.8,"sma_120":1632.42},{"date":"2026-01-02","open":1487,"high":1487,"low":1416,"close":1426,"volume":185074,"rsi_14":39.56,"sma_20":1512.25,"sma_60":1520.23,"sma_120":1629.5},{"date":"2026-01-05","open":1426,"high":1439,"low":1383,"close":1393,"volume":163721,"rsi_14":33.99,"sma_20":1503.45,"sma_60":1516.12,"sma_120":1626.36},{"date":"2026-01-06","open":1393,"high":1404,"low":1355,"close":1358,"volume":228721,"rsi_14":27.08,"sma_20":1493.35,"sma_60":1511.75,"sma_120":1622.68},{"date":"2026-01-07","open":1370,"high":1370,"low":1302,"close":1322,"volume":294292,"rsi_14":26.81,"sma_20":1481.6,"sma_60":1507.87,"sma_120":1618.54},{"date":"2026-01-08","open":1324,"high":1350,"low":1305,"close":1333,"volume":173060,"rsi_14":31.9,"sma_20":1469.45,"sma_60":1504.33,"sma_120":1614.41},{"date":"2026-01-09","open":1340,"high":1350,"low":1297,"close":1347,"volume":231843,"rsi_14":33.47,"sma_20":1457.8,"sma_60":1501.02,"sma_120":1610.67},{"date":"2026-01-12","open":1350,"high":1355,"low":1315,"close":1316,"volume":115397,"rsi_14":33.76,"sma_20":1447.1,"sma_60":1497.22,"sma_120":1606.98},{"date":"2026-01-13","open":1326,"high":1326,"low":1269,"close":1300,"volume":280050,"rsi_14":28.07,"sma_20":1434.35,"sma_60":1493.55,"sma_120":1603.34},{"date":"2026-01-14","open":1310,"high":1310,"low":1260,"close":1300,"volume":178123,"rsi_14":28.13,"sma_20":1419.85,"sma_60":1490.05,"sma_120":1599.52},{"date":"2026-01-15","open":1307,"high":1307,"low":1250,"close":1300,"volume":133899,"rsi_14":30.05,"sma_20":1406.9,"sma_60":1486.52,"sma_120":1595.58},{"date":"2026-01-16","open":1291,"high":1291,"low":1245,"close":1275,"volume":230434,"rsi_14":27.42,"sma_20":1395.6,"sma_60":1481.93,"sma_120":1591.31},{"date":"2026-01-19","open":1274,"high":1295,"low":1210,"close":1280,"volume":405699,"rsi_14":34.89,"sma_20":1374.7,"sma_60":1471.07,"sma_120":1587.51},{"date":"2026-01-20","open":1280,"high":1337,"low":1248,"close":1316,"volume":181116,"rsi_14":21.78,"sma_20":1365.5,"sma_60":1465.97,"sma_120":1583.84},{"date":"2026-01-21","open":1316,"high":1329,"low":1279,"close":1300,"volume":136327,"rsi_14":25.58,"sma_20":1355.55,"sma_60":1460.35,"sma_120":1579.93},{"date":"2026-01-22","open":1295,"high":1312,"low":1239,"close":1279,"volume":182194,"rsi_14":26.83,"sma_20":1346.0,"sma_60":1454.6,"sma_120":1575.85},{"date":"2026-01-23","open":1290,"high":1293,"low":1247,"close":1247,"volume":421481,"rsi_14":27.16,"sma_20":1334.55,"sma_60":1449.22,"sma_120":1571.8},{"date":"2026-01-26","open":1247,"high":1300,"low":1240,"close":1300,"volume":379358,"rsi_14":45.77,"sma_20":1327.2,"sma_60":1445.38,"sma_120":1568.37},{"date":"2026-01-27","open":1300,"high":1312,"low":1250,"close":1309,"volume":357134,"rsi_14":45.35,"sma_20":1323.15,"sma_60":1442.25,"sma_120":1564.9},{"date":"2026-01-28","open":1309,"high":1345,"low":1283,"close":1300,"volume":358191,"rsi_14":40.71,"sma_20":1313.8,"sma_60":1439.02,"sma_120":1561.49},{"date":"2026-01-29","open":1296,"high":1310,"low":1261,"close":1270,"volume":225389,"rsi_14":40.87,"sma_20":1306.0,"sma_60":1434.78,"sma_120":1558.38},{"date":"2026-01-30","open":1289,"high":1289,"low":1240,"close":1244,"volume":193834,"rsi_14":39.31,"sma_20":1298.55,"sma_60":1431.33,"sma_120":1555.07},{"date":"2026-02-02","open":1246,"high":1270,"low":1218,"close":1220,"volume":127885,"rsi_14":36.01,"sma_20":1291.65,"sma_60":1426.57,"sma_120":1550.99},{"date":"2026-02-03","open":1216,"high":1229,"low":1171,"close":1226,"volume":489336,"rsi_14":37.33,"sma_20":1286.85,"sma_60":1422.6,"sma_120":1546.97},{"date":"2026-02-04","open":1226,"high":1250,"low":1195,"close":1250,"volume":114276,"rsi_14":45.7,"sma_20":1282.7,"sma_60":1422.18,"sma_120":1542.68},{"date":"2026-02-05","open":1239,"high":1255,"low":1230,"close":1243,"volume":203709,"rsi_14":44.63,"sma_20":1277.5,"sma_60":1418.58,"sma_120":1538.17},{"date":"2026-02-06","open":1241,"high":1250,"low":1205,"close":1249,"volume":162179,"rsi_14":44.82,"sma_20":1274.15,"sma_60":1415.22,"sma_120":1533.99},{"date":"2026-02-09","open":1258,"high":1317,"low":1243,"close":1311,"volume":182067,"rsi_14":49.23,"sma_20":1274.7,"sma_60":1412.0,"sma_120":1530.43},{"date":"2026-02-10","open":1310,"high":1332,"low":1275,"close":1327,"volume":172413,"rsi_14":54.15,"sma_20":1276.05,"sma_60":1408.12,"sma_120":1526.49},{"date":"2026-02-11","open":1327,"high":1355,"low":1318,"close":1337,"volume":202416,"rsi_14":59.24,"sma_20":1277.9,"sma_60":1404.6,"sma_120":1522.52},{"date":"2026-02-12","open":1337,"high":1354,"low":1300,"close":1350,"volume":169179,"rsi_14":67.46,"sma_20":1281.65,"sma_60":1402.55,"sma_120":1519.0},{"date":"2026-02-13","open":1330,"high":1350,"low":1285,"close":1341,"volume":244544,"rsi_14":58.17,"sma_20":1284.95,"sma_60":1400.35,"sma_120":1515.4},{"date":"2026-02-19","open":1341,"high":1348,"low":1268,"close":1290,"volume":245712,"rsi_14":46.76,"sma_20":1285.45,"sma_60":1398.3,"sma_120":1511.8},{"date":"2026-02-20","open":1287,"high":1287,"low":1235,"close":1238,"volume":225809,"rsi_14":40.77,"sma_20":1281.55,"sma_60":1394.45,"sma_120":1507.83},{"date":"2026-02-23","open":1238,"high":1244,"low":1179,"close":1241,"volume":327323,"rsi_14":45.31,"sma_20":1278.6,"sma_60":1391.18,"sma_120":1504.25},{"date":"2026-02-24","open":1238,"high":1313,"low":1209,"close":1301,"volume":238110,"rsi_14":58.31,"sma_20":1279.7,"sma_60":1389.2,"sma_120":1501.67},{"date":"2026-02-25","open":1291,"high":1310,"low":1280,"close":1303,"volume":210270,"rsi_14":62.93,"sma_20":1282.5,"sma_60":1386.7,"sma_120":1499.56},{"date":"2026-02-26","open":1300,"high":1595,"low":1279,"close":1479,"volume":1744294,"rsi_14":75.76,"sma_20":1291.0,"sma_60":1314.35,"sma_120":1410.34},{"date":"2026-02-27","open":1475,"high":1657,"low":1398,"close":1452,"volume":1256355,"rsi_14":70.45,"sma_20":1298.6,"sma_60":1386.42,"sma_120":1496.32},{"date":"2026-03-03","open":1400,"high":1492,"low":1400,"close":1430,"volume":265420,"rsi_14":68.37,"sma_20":1305.1,"sma_60":1384.98,"sma_120":1494.08},{"date":"2026-03-04","open":1412,"high":1422,"low":1250,"close":1274,"volume":378925,"rsi_14":51.9,"sma_20":1305.3,"sma_60":1380.15,"sma_120":1490.28},{"date":"2026-03-05","open":1280,"high":1409,"low":1280,"close":1407,"volume":279240,"rsi_14":56.58,"sma_20":1313.45,"sma_60":1376.72,"sma_120":1487.72},{"date":"2026-03-06","open":1406,"high":1495,"low":1370,"close":1456,"volume":272492,"rsi_14":58.45,"sma_20":1325.25,"sma_60":1374.83,"sma_120":1486.19},{"date":"2026-03-09","open":1425,"high":1430,"low":1320,"close":1355,"volume":171884,"rsi_14":51.05,"sma_20":1331.7,"sma_60":1371.42,"sma_120":1483.19},{"date":"2026-03-10","open":1371,"high":1537,"low":1371,"close":1431,"volume":273063,"rsi_14":54.42,"sma_20":1340.75,"sma_60":1369.32,"sma_120":1479.63},{"date":"2026-03-11","open":1431,"high":1460,"low":1367,"close":1430,"volume":188534,"rsi_14":54.9,"sma_20":1350.1,"sma_60":1366.88,"sma_120":1475.83},{"date":"2026-03-12","open":1427,"high":1471,"low":1425,"close":1439,"volume":130059,"rsi_14":58.59,"sma_20":1359.6,"sma_60":1364.53,"sma_120":1473.08},{"date":"2026-03-13","open":1400,"high":1414,"low":1360,"close":1363,"volume":197549,"rsi_14":57.01,"sma_20":1362.2,"sma_60":1361.75,"sma_120":1469.59},{"date":"2026-03-16","open":1363,"high":1404,"low":1350,"close":1381,"volume":87250,"rsi_14":57.73,"sma_20":1364.9,"sma_60":1315.28,"sma_120":1404.84},{"date":"2026-03-17","open":1386,"high":1449,"low":1384,"close":1405,"volume":94548,"rsi_14":55.98,"sma_20":1368.3,"sma_60":1355.77,"sma_120":1462.88},{"date":"2026-03-18","open":1445,"high":1530,"low":1398,"close":1530,"volume":319048,"rsi_14":61.43,"sma_20":1377.3,"sma_60":1355.28,"sma_120":1460.63},{"date":"2026-03-19","open":1500,"high":1530,"low":1445,"close":1519,"volume":172007,"rsi_14":52.42,"sma_20":1386.2,"sma_60":1355.58,"sma_120":1458.21},{"date":"2026-03-20","open":1519,"high":1580,"low":1489,"close":1566,"volume":196049,"rsi_14":56.72,"sma_20":1400.0,"sma_60":1356.62,"sma_120":1456.13},{"date":"2026-03-23","open":1549,"high":1565,"low":1486,"close":1515,"volume":220764,"rsi_14":54.85,"sma_20":1413.85,"sma_60":1357.38,"sma_120":1453.69},{"date":"2026-03-24","open":1516,"high":1545,"low":1478,"close":1500,"volume":128623,"rsi_14":65.35,"sma_20":1426.8,"sma_60":1357.38,"sma_120":1451.46},{"date":"2026-03-25","open":1500,"high":1591,"low":1455,"close":1580,"volume":286507,"rsi_14":62.66,"sma_20":1440.75,"sma_60":1358.73,"sma_120":1450.47},{"date":"2026-03-26","open":1580,"high":1589,"low":1495,"close":1585,"volume":189248,"rsi_14":60.09,"sma_20":1454.85,"sma_60":1360.65,"sma_120":1449.49},{"date":"2026-03-27","open":1582,"high":1582,"low":1495,"close":1538,"volume":131997,"rsi_14":65.64,"sma_20":1457.8,"sma_60":1361.68,"sma_120":1448.3},{"date":"2026-03-30","open":1529,"high":1667,"low":1487,"close":1637,"volume":492388,"rsi_14":66.94,"sma_20":1467.05,"sma_60":1364.85,"sma_120":1447.9},{"date":"2026-03-31","open":1636,"high":1636,"low":1473,"close":1483,"volume":401473,"rsi_14":53.48,"sma_20":1469.7,"sma_60":1366.4,"sma_120":1446.33},{"date":"2026-04-01","open":1519,"high":1565,"low":1495,"close":1527,"volume":158972,"rsi_14":55.53,"sma_20":1482.35,"sma_60":1367.07,"sma_120":1445.43},{"date":"2026-04-02","open":1528,"high":1546,"low":1433,"close":1465,"volume":198737,"rsi_14":56.52,"sma_20":1485.25,"sma_60":1367.72,"sma_120":1443.97},{"date":"2026-04-03","open":1466,"high":1489,"low":1376,"close":1378,"volume":304801,"rsi_14":49.82,"sma_20":1481.35,"sma_60":1367.47,"sma_120":1441.79},{"date":"2026-04-06","open":1405,"high":1405,"low":1279,"close":1323,"volume":458139,"rsi_14":45.35,"sma_20":1479.75,"sma_60":1366.88,"sma_120":1439.32},{"date":"2026-04-07","open":1329,"high":1329,"low":1270,"close":1324,"volume":235648,"rsi_14":36.41,"sma_20":1474.4,"sma_60":1366.92,"sma_120":1437.39},{"date":"2026-04-08","open":1320,"high":1329,"low":1260,"close":1309,"volume":605742,"rsi_14":36.22,"sma_20":1468.35,"sma_60":1366.52,"sma_120":1435.42},{"date":"2026-04-09","open":1280,"high":1309,"low":1241,"close":1272,"volume":313960,"rsi_14":30.45,"sma_20":1460.0,"sma_60":1365.27,"sma_120":1433.14},{"date":"2026-04-10","open":1272,"high":1319,"low":1249,"close":1304,"volume":263708,"rsi_14":35.61,"sma_20":1457.05,"sma_60":1365.07,"sma_120":1431.14},{"date":"2026-04-13","open":1304,"high":1341,"low":1260,"close":1340,"volume":214817,"rsi_14":39.39,"sma_20":1455.0,"sma_60":1365.73,"sma_120":1429.64},{"date":"2026-04-14","open":1342,"high":1349,"low":1317,"close":1349,"volume":99204,"rsi_14":33.09,"sma_20":1452.2,"sma_60":1366.55,"sma_120":1428.3},{"date":"2026-04-15","open":1350,"high":1370,"low":1313,"close":1340,"volume":179527,"rsi_14":32.17,"sma_20":1442.7,"sma_60":1367.22,"sma_120":1426.87},{"date":"2026-04-16","open":1350,"high":1359,"low":1316,"close":1346,"volume":229665,"rsi_14":35.14,"sma_20":1434.05,"sma_60":1368.4,"sma_120":1425.17},{"date":"2026-04-17","open":1339,"high":1398,"low":1324,"close":1367,"volume":223333,"rsi_14":26.23,"sma_20":1424.1,"sma_60":1369.85,"sma_120":1423.39},{"date":"2026-04-20","open":1367,"high":1376,"low":1330,"close":1330,"volume":178304,"rsi_14":33.04,"sma_20":1414.85,"sma_60":1370.08,"sma_120":1420.92},{"date":"2026-04-21","open":1330,"high":1350,"low":1309,"close":1330,"volume":126946,"rsi_14":25.8,"sma_20":1406.35,"sma_60":1370.58,"sma_120":1418.48},{"date":"2026-04-22","open":1321,"high":1325,"low":1273,"close":1315,"volume":252732,"rsi_14":29.17,"sma_20":1393.1,"sma_60":1371.18,"sma_120":1415.8},{"date":"2026-04-23","open":1315,"high":1315,"low":1270,"close":1275,"volume":329290,"rsi_14":33.55,"sma_20":1377.6,"sma_60":1371.65,"sma_120":1412.89},{"date":"2026-04-24","open":1288,"high":1288,"low":1245,"close":1287,"volume":315851,"rsi_14":43.33,"sma_20":1365.05,"sma_60":1371.43,"sma_120":1410.53},{"date":"2026-04-27","open":1287,"high":1330,"low":1250,"close":1320,"volume":292607,"rsi_14":49.34,"sma_20":1349.2,"sma_60":1371.62,"sma_120":1408.78},{"date":"2026-04-28","open":1305,"high":1316,"low":1260,"close":1270,"volume":265766,"rsi_14":44.21,"sma_20":1338.55,"sma_60":1371.12,"sma_120":1406.89},{"date":"2026-04-29","open":1283,"high":1283,"low":1250,"close":1271,"volume":147703,"rsi_14":49.83,"sma_20":1325.75,"sma_60":1371.13,"sma_120":1369.17},{"date":"2026-04-30","open":1270,"high":1270,"low":1241,"close":1258,"volume":173981,"rsi_14":30.8,"sma_20":1322.8,"sma_60":1402.18,"sma_120":1412.33},{"date":"2026-05-04","open":1250,"high":1284,"low":1209,"close":1210,"volume":337032,"rsi_14":27.89,"sma_20":1307.0,"sma_60":1371.2,"sma_120":1400.81},{"date":"2026-05-06","open":1210,"high":1225,"low":1144,"close":1155,"volume":456028,"rsi_14":21.47,"sma_20":1298.6,"sma_60":1370.02,"sma_120":1397.88},{"date":"2026-05-07","open":1146,"high":1195,"low":1127,"close":1170,"volume":223820,"rsi_14":25.43,"sma_20":1290.9,"sma_60":1368.68,"sma_120":1395.43},{"date":"2026-05-08","open":1180,"high":1181,"low":1155,"close":1166,"volume":145169,"rsi_14":23.84,"sma_20":1283.75,"sma_60":1367.4,"sma_120":1392.99},{"date":"2026-05-11","open":1166,"high":1167,"low":1100,"close":1145,"volume":377272,"rsi_14":17.73,"sma_20":1277.4,"sma_60":1365.67,"sma_120":1390.44},{"date":"2026-05-12","open":1148,"high":1240,"low":1070,"close":1217,"volume":547562,"rsi_14":35.09,"sma_20":1273.05,"sma_60":1364.1,"sma_120":1388.05},{"date":"2026-05-13","open":1231,"high":1231,"low":1144,"close":1196,"volume":227548,"rsi_14":33.25,"sma_20":1265.85,"sma_60":1361.92,"sma_120":1385.02},{"date":"2026-05-14","open":1191,"high":1193,"low":1131,"close":1190,"volume":151357,"rsi_14":34.02,"sma_20":1257.9,"sma_60":1359.47,"sma_120":1382.03},{"date":"2026-05-15","open":1199,"high":1199,"low":1115,"close":1129,"volume":160518,"rsi_14":32.28,"sma_20":1247.35,"sma_60":1355.78,"sma_120":1379.17},{"date":"2026-05-18","open":1129,"high":1139,"low":1064,"close":1135,"volume":142958,"rsi_14":31.28,"sma_20":1236.8,"sma_60":1352.35,"sma_120":1376.35},{"date":"2026-05-19","open":1135,"high":1135,"low":1090,"close":1118,"volume":126329,"rsi_14":24.1,"sma_20":1224.35,"sma_60":1349.48,"sma_120":1373.89},{"date":"2026-05-20","open":1118,"high":1125,"low":1050,"close":1120,"volume":206778,"rsi_14":28.07,"sma_20":1213.85,"sma_60":1347.52,"sma_120":1370.98},{"date":"2026-05-21","open":1127,"high":1127,"low":1060,"close":1068,"volume":269203,"rsi_14":24.17,"sma_20":1200.75,"sma_60":1344.63,"sma_120":1367.91},{"date":"2026-05-22","open":1098,"high":1123,"low":1051,"close":1080,"volume":170961,"rsi_14":27.3,"sma_20":1189.0,"sma_60":1340.95,"sma_120":1365.08},{"date":"2026-05-26","open":1080,"high":1151,"low":1045,"close":1137,"volume":415350,"rsi_14":40.9,"sma_20":1182.1,"sma_60":1338.18,"sma_120":1362.44},{"date":"2026-05-27","open":1130,"high":1187,"low":1090,"close":1151,"volume":344903,"rsi_14":49.44,"sma_20":1175.3,"sma_60":1332.72,"sma_120":1359.78},{"date":"2026-05-28","open":1160,"high":1160,"low":1078,"close":1115,"volume":110686,"rsi_14":42.78,"sma_20":1165.05,"sma_60":1327.1,"sma_120":1356.76},{"date":"2026-05-29","open":1115,"high":1120,"low":1050,"close":1091,"volume":119806,"rsi_14":40.65,"sma_20":1156.1,"sma_60":1321.45,"sma_120":1353.22},{"date":"2026-06-01","open":1091,"high":1091,"low":863,"close":899,"volume":1470834,"rsi_14":28.5,"sma_20":1137.5,"sma_60":1315.2,"sma_120":1347.67},{"date":"2026-06-02","open":899,"high":997,"low":776,"close":992,"volume":923493,"rsi_14":31.03,"sma_20":1124.2,"sma_60":1308.28,"sma_120":1342.5},{"date":"2026-06-04","open":990,"high":1000,"low":900,"close":940,"volume":269544,"rsi_14":29.49,"sma_20":1110.7,"sma_60":1299.68,"sma_120":1337.26},{"date":"2026-06-05","open":940,"high":940,"low":770,"close":900,"volume":855084,"rsi_14":27.96,"sma_20":1097.95,"sma_60":1292.1,"sma_120":1331.76},{"date":"2026-06-08","open":810,"high":873,"low":760,"close":779,"volume":379237,"rsi_14":25.63,"sma_20":1078.4,"sma_60":1281.23,"sma_120":1325.28},{"date":"2026-06-09","open":782,"high":855,"low":774,"close":855,"volume":162020,"rsi_14":32.23,"sma_20":1062.85,"sma_60":1271.65,"sma_120":1319.27},{"date":"2026-06-10","open":855,"high":899,"low":809,"close":893,"volume":155169,"rsi_14":36.09,"sma_20":1050.25,"sma_60":1262.55,"sma_120":1313.54},{"date":"2026-06-11","open":880,"high":881,"low":814,"close":841,"volume":190709,"rsi_14":33.76,"sma_20":1031.45,"sma_60":1253.85,"sma_120":1307.8},{"date":"2026-06-12","open":841,"high":890,"low":836,"close":889,"volume":109694,"rsi_14":39.53,"sma_20":1016.1,"sma_60":1245.65,"sma_120":1302.25},{"date":"2026-06-15","open":889,"high":991,"low":881,"close":930,"volume":378466,"rsi_14":41.52,"sma_20":1003.1,"sma_60":1237.73,"sma_120":1296.75},{"date":"2026-06-16","open":930,"high":975,"low":900,"close":970,"volume":229839,"rsi_14":40.37,"sma_20":995.15,"sma_60":1228.4,"sma_120":1291.84},{"date":"2026-06-17","open":980,"high":1027,"low":979,"close":1008,"volume":182916,"rsi_14":61.89,"sma_20":946.1,"sma_60":1162.15,"sma_120":1261.92},{"date":"2026-06-18","open":1020,"high":1050,"low":975,"close":1024,"volume":164736,"rsi_14":44.78,"sma_20":984.1,"sma_60":1210.85,"sma_120":1283.73},{"date":"2026-06-19","open":1024,"high":1044,"low":961,"close":1030,"volume":148165,"rsi_14":46.42,"sma_20":979.6,"sma_60":1202.77,"sma_120":1280.08},{"date":"2026-06-22","open":1021,"high":1040,"low":1000,"close":1033,"volume":91712,"rsi_14":60.09,"sma_20":977.85,"sma_60":1194.98,"sma_120":1276.18},{"date":"2026-06-23","open":1017,"high":1038,"low":996,"close":1020,"volume":233338,"rsi_14":52.4,"sma_20":974.85,"sma_60":1185.65,"sma_120":1272.19},{"date":"2026-06-24","open":990,"high":1046,"low":957,"close":1001,"volume":282869,"rsi_14":55.54,"sma_20":968.05,"sma_60":1175.92,"sma_120":1268.28},{"date":"2026-06-25","open":1001,"high":1050,"low":995,"close":1025,"volume":122637,"rsi_14":61.68,"sma_20":961.75,"sma_60":1167.37,"sma_120":1264.53},{"date":"2026-06-26","open":1042,"high":1060,"low":988,"close":1018,"volume":127360,"rsi_14":78.38,"sma_20":956.9,"sma_60":1157.05,"sma_120":1260.95},{"date":"2026-06-29","open":1001,"high":1032,"low":968,"close":1000,"volume":270871,"rsi_14":69.97,"sma_20":952.35,"sma_60":1149.0,"sma_120":1257.7},{"date":"2026-06-30","open":1000,"high":1010,"low":990,"close":1006,"volume":65900,"rsi_14":67.07,"sma_20":957.7,"sma_60":1140.32,"sma_120":1253.69},{"date":"2026-07-01","open":1006,"high":1030,"low":976,"close":1008,"volume":136723,"rsi_14":79.72,"sma_20":958.5,"sma_60":1132.7,"sma_120":1250.21},{"date":"2026-07-02","open":1006,"high":1023,"low":983,"close":1004,"volume":121527,"rsi_14":74.26,"sma_20":961.7,"sma_60":1126.47,"sma_120":1246.97},{"date":"2026-07-03","open":997,"high":1010,"low":960,"close":1000,"volume":117035,"rsi_14":67.5,"sma_20":966.7,"sma_60":1121.08,"sma_120":1243.98},{"date":"2026-07-06","open":991,"high":1020,"low":935,"close":990,"volume":172903,"rsi_14":55.88,"sma_20":977.25,"sma_60":1115.52,"sma_120":1241.22},{"date":"2026-07-07","open":981,"high":981,"low":888,"close":945,"volume":210770,"rsi_14":32.2,"sma_20":981.75,"sma_60":1109.45,"sma_120":1237.98},{"date":"2026-07-08","open":925,"high":954,"low":912,"close":930,"volume":92421,"rsi_14":23.3,"sma_20":983.6,"sma_60":1103.75,"sma_120":1234.51},{"date":"2026-07-09","open":935,"high":935,"low":880,"close":881,"volume":103490,"rsi_14":15.98,"sma_20":985.6,"sma_60":1096.7,"sma_120":1230.88},{"date":"2026-07-10","open":889,"high":902,"low":860,"close":899,"volume":182191,"rsi_14":21.37,"sma_20":986.1,"sma_60":1089.35,"sma_120":1227.54},{"date":"2026-07-13","open":899,"high":900,"low":838,"close":858,"volume":120531,"rsi_14":19.08,"sma_20":982.5,"sma_60":1081.17,"sma_120":1223.86},{"date":"2026-07-14","open":864,"high":864,"low":794,"close":851,"volume":423025,"rsi_14":20.0,"sma_20":976.55,"sma_60":1073.02,"sma_120":1220.12},{"date":"2026-07-15","open":851,"high":893,"low":851,"close":887,"volume":117395,"rsi_14":23.66,"sma_20":970.5,"sma_60":1065.37,"sma_120":1216.88},{"date":"2026-07-16","open":880,"high":893,"low":840,"close":884,"volume":160650,"rsi_14":24.03,"sma_20":963.5,"sma_60":1057.32,"sma_120":1213.58},{"date":"2026-07-20","open":875,"high":875,"low":830,"close":846,"volume":26815,"rsi_14":22.3,"sma_20":954.3,"sma_60":1049.25,"sma_120":1209.67},{"date":"2026-07-21","open":846,"high":862,"low":800,"close":846,"volume":81350,"rsi_14":20.59,"sma_20":944.95,"sma_60":1041.18,"sma_120":1205.88},{"date":"2026-07-22","open":846,"high":854,"low":817,"close":823,"volume":31802,"rsi_14":18.43,"sma_20":935.1,"sma_60":1032.98,"sma_120":1202.08},{"date":"2026-07-23","open":816,"high":823,"low":767,"close":774,"volume":108311,"rsi_14":15.98,"sma_20":923.75,"sma_60":1024.63,"sma_120":1198.14},{"date":"2026-07-24","open":781,"high":808,"low":760,"close":770,"volume":111470,"rsi_14":15.98,"sma_20":911.0,"sma_60":1016.02,"sma_120":1193.72},{"date":"2026-07-27","open":770,"high":893,"low":762,"close":809,"volume":267144,"rsi_14":25.34,"sma_20":900.55,"sma_60":1007.5,"sma_120":1189.56},{"date":"2026-07-28","open":810,"high":810,"low":753,"close":777,"volume":93688,"rsi_14":26.27,"sma_20":889.4,"sma_60":999.28,"sma_120":1185.2},{"date":"2026-07-29","open":782,"high":782,"low":711,"close":770,"volume":190558,"rsi_14":26.88,"sma_20":877.6,"sma_60":990.93,"sma_120":1181.03},{"date":"2026-07-30","open":770,"high":778,"low":740,"close":744,"volume":81053,"rsi_14":28.79,"sma_20":864.4,"sma_60":982.37,"sma_120":1176.87},{"date":"2026-07-31","open":758,"high":772,"low":745,"close":762,"volume":127037,"rsi_14":28.79,"sma_20":852.3,"sma_60":974.9,"sma_120":1173.05},{"date":"2026-08-03","open":769,"high":825,"low":762,"close":812,"volume":172213,"rsi_14":43.07,"sma_20":842.9,"sma_60":969.18,"sma_120":1169.6},{"date":"2026-08-04","open":812,"high":867,"low":799,"close":860,"volume":175508,"rsi_14":51.21,"sma_20":836.4,"sma_60":964.02,"sma_120":1166.35},{"date":"2026-08-05","open":879,"high":897,"low":860,"close":895,"volume":78395,"rsi_14":51.08,"sma_20":833.9,"sma_60":959.5,"sma_120":1163.45},{"date":"2026-08-06","open":888,"high":1030,"low":885,"close":1015,"volume":292819,"rsi_14":63.39,"sma_20":838.15,"sma_60":957.33,"sma_120":1161.5},{"date":"2026-08-07","open":1050,"high":1071,"low":954,"close":994,"volume":365508,"rsi_14":65.68,"sma_20":843.8,"sma_60":953.62,"sma_120":1158.86},{"date":"2026-08-10","open":996,"high":1010,"low":958,"close":972,"volume":136990,"rsi_14":62.75,"sma_20":847.45,"sma_60":949.88,"sma_120":1155.9},{"date":"2026-08-11","open":964,"high":972,"low":900,"close":900,"volume":148833,"rsi_14":57.09,"sma_20":849.55,"sma_60":945.05,"sma_120":1152.26},{"date":"2026-08-12","open":900,"high":939,"low":855,"close":890,"volume":127194,"rsi_14":61.51,"sma_20":851.5,"sma_60":941.07,"sma_120":1148.42},{"date":"2026-08-13","open":882,"high":900,"low":851,"close":864,"volume":72543,"rsi_14":58.94,"sma_20":850.35,"sma_60":936.55,"sma_120":1144.45},{"date":"2026-08-14","open":889,"high":889,"low":834,"close":835,"volume":89380,"rsi_14":52.52,"sma_20":847.9,"sma_60":931.83,"sma_120":1140.66},{"date":"2026-08-18","open":846,"high":859,"low":769,"close":795,"volume":205686,"rsi_14":51.72,"sma_20":845.35,"sma_60":926.42,"sma_120":1136.97},{"date":"2026-08-19","open":795,"high":800,"low":739,"close":761,"volume":170909,"rsi_14":49.18,"sma_20":841.1,"sma_60":921.3,"sma_120":1132.97},{"date":"2026-08-20","open":984,"high":984,"low":757,"close":845,"volume":539986,"rsi_14":58.29,"sma_20":842.2,"sma_60":917.38,"sma_120":1129.17},{"date":"2026-08-21","open":850,"high":850,"low":715,"close":800,"volume":512971,"rsi_14":52.99,"sma_20":843.5,"sma_60":911.77,"sma_120":1124.97},{"date":"2026-08-24","open":800,"high":858,"low":785,"close":857,"volume":136264,"rsi_14":53.5,"sma_20":847.85,"sma_60":906.87,"sma_120":1119.79},{"date":"2026-08-25","open":828,"high":888,"low":828,"close":885,"volume":74223,"rsi_14":52.01,"sma_20":851.65,"sma_60":903.03,"sma_120":1115.07},{"date":"2026-08-26","open":910,"high":939,"low":886,"close":938,"volume":186199,"rsi_14":53.35,"sma_20":859.7,"sma_60":900.48,"sma_120":1110.97},{"date":"2026-08-27","open":938,"high":1000,"low":920,"close":998,"volume":462477,"rsi_14":48.54,"sma_20":871.1,"sma_60":902.13,"sma_120":1108.67},{"date":"2026-08-28","open":1010,"high":1010,"low":901,"close":929,"volume":246047,"rsi_14":44.83,"sma_20":880.35,"sma_60":901.08,"sma_120":1104.68},{"date":"2026-08-31","open":905,"high":910,"low":850,"close":866,"volume":127207,"rsi_14":42.09,"sma_20":885.55,"sma_60":899.85,"sma_120":1099.77},{"date":"2026-09-01","open":875,"high":875,"low":824,"close":849,"volume":101338,"rsi_14":45.85,"sma_20":887.4,"sma_60":899.0,"sma_120":1095.55},{"date":"2026-09-02","open":849,"high":850,"low":830,"close":842,"volume":22175,"rsi_14":46.08,"sma_20":886.5,"sma_60":900.05,"sma_120":1090.64},{"date":"2026-09-03","open":861,"high":861,"low":827,"close":843,"volume":48189,"rsi_14":48.21,"sma_20":883.9,"sma_60":899.85,"sma_120":1085.75},{"date":"2026-09-04","open":855,"high":900,"low":826,"close":888,"volume":135767,"rsi_14":54.39,"sma_20":877.55,"sma_60":899.77,"sma_120":1081.16},{"date":"2026-09-07","open":910,"high":963,"low":890,"close":925,"volume":260201,"rsi_14":60.83,"sma_20":874.1,"sma_60":901.17,"sma_120":1077.51},{"date":"2026-09-08","open":939,"high":967,"low":901,"close":957,"volume":98997,"rsi_14":66.39,"sma_20":873.35,"sma_60":902.3,"sma_120":1073.97},{"date":"2026-09-09","open":956,"high":985,"low":914,"close":966,"volume":222595,"rsi_14":61.57,"sma_20":876.65,"sma_60":902.9,"sma_120":1070.32},{"date":"2026-09-10","open":962,"high":1005,"low":949,"close":1000,"volume":557893,"rsi_14":69.53,"sma_20":882.15,"sma_60":903.4,"sma_120":1065.9},{"date":"2026-09-11","open":1000,"high":1000,"low":936,"close":953,"volume":296376,"rsi_14":59.56,"sma_20":886.6,"sma_60":902.48,"sma_120":1061.18},{"date":"2026-09-14","open":980,"high":995,"low":931,"close":967,"volume":100399,"rsi_14":58.4,"sma_20":893.2,"sma_60":901.53,"sma_120":1056.19},{"date":"2026-09-15","open":968,"high":969,"low":920,"close":949,"volume":87867,"rsi_14":51.21,"sma_20":900.9,"sma_60":900.18,"sma_120":1051.47},{"date":"2026-09-16","open":943,"high":995,"low":920,"close":969,"volume":79377,"rsi_14":46.49,"sma_20":911.3,"sma_60":899.12,"sma_120":1047.05},{"date":"2026-09-17","open":965,"high":984,"low":960,"close":980,"volume":108997,"rsi_14":57.18,"sma_20":918.05,"sma_60":898.45,"sma_120":1042.05},{"date":"2026-09-18","open":980,"high":1015,"low":954,"close":997,"volume":138462,"rsi_14":71.2,"sma_20":927.9,"sma_60":898.38,"sma_120":1037.15},{"date":"2026-09-21","open":998,"high":1000,"low":948,"close":969,"volume":114240,"rsi_14":68.75,"sma_20":933.5,"sma_60":897.45,"sma_120":1032.41},{"date":"2026-09-22","open":978,"high":978,"low":939,"close":963,"volume":85043,"rsi_14":68.97,"sma_20":937.4,"sma_60":896.53,"sma_120":1026.79},{"date":"2026-09-23","open":968,"high":968,"low":939,"close":963,"volume":61435,"rsi_14":68.87,"sma_20":938.65,"sma_60":895.92,"sma_120":1022.46},{"date":"2026-09-28","open":993,"high":1000,"low":960,"close":993,"volume":188095,"rsi_14":67.33,"sma_20":938.4,"sma_60":895.7,"sma_120":1018.01},{"date":"2026-09-29","open":953,"high":1014,"low":939,"close":986,"volume":162250,"rsi_14":61.17,"sma_20":941.25,"sma_60":895.33,"sma_120":1014.02},{"date":"2026-09-30","open":996,"high":996,"low":920,"close":956,"volume":150913,"rsi_14":49.82,"sma_20":945.75,"sma_60":894.53,"sma_120":1010.5},{"date":"2026-10-01","open":964,"high":964,"low":905,"close":939,"volume":73391,"rsi_14":45.16,"sma_20":950.25,"sma_60":893.52,"sma_120":1007.3},{"date":"2026-10-02","open":950,"high":953,"low":900,"close":937,"volume":69037,"rsi_14":37.25,"sma_20":955.0,"sma_60":892.63,"sma_120":1004.08},{"date":"2026-10-06","open":933,"high":954,"low":910,"close":934,"volume":124051,"rsi_14":45.32,"sma_20":959.55,"sma_60":892.45,"sma_120":1000.95},{"date":"2026-10-07","open":947,"high":947,"low":909,"close":912,"volume":73694,"rsi_14":36.97,"sma_20":960.75,"sma_60":892.15,"sma_120":997.95},{"date":"2026-10-08","open":900,"high":981,"low":894,"close":931,"volume":118051,"rsi_14":45.75,"sma_20":961.05,"sma_60":892.98,"sma_120":994.84},{"date":"2026-10-12","open":935,"high":935,"low":902,"close":912,"volume":50402,"rsi_14":36.49,"sma_20":958.8,"sma_60":893.2,"sma_120":991.27},{"date":"2026-10-13","open":905,"high":910,"low":848,"close":880,"volume":97175,"rsi_14":28.45,"sma_20":954.5,"sma_60":893.57,"sma_120":987.37},{"date":"2026-10-14","open":840,"high":919,"low":840,"close":892,"volume":44456,"rsi_14":26.87,"sma_20":949.1,"sma_60":894.25,"sma_120":983.63},{"date":"2026-10-15","open":887,"high":889,"low":860,"close":871,"volume":108596,"rsi_14":27.73,"sma_20":945.0,"sma_60":893.98,"sma_120":979.67},{"date":"2026-10-16","open":873,"high":914,"low":864,"close":901,"volume":66373,"rsi_14":37.3,"sma_20":941.7,"sma_60":894.27,"sma_120":975.79},{"date":"2026-10-19","open":909,"high":950,"low":884,"close":913,"volume":50375,"rsi_14":40.23,"sma_20":939.9,"sma_60":895.38,"sma_120":972.32},{"date":"2026-10-20","open":910,"high":931,"low":876,"close":910,"volume":41749,"rsi_14":31.88,"sma_20":936.95,"sma_60":896.45,"sma_120":968.82},{"date":"2026-10-21","open":904,"high":912,"low":880,"close":903,"volume":26057,"rsi_14":31.88,"sma_20":933.1,"sma_60":897.78,"sma_120":965.38},{"date":"2026-10-22","open":901,"high":926,"low":875,"close":894,"volume":44500,"rsi_14":35.1,"sma_20":927.95,"sma_60":899.78,"sma_120":962.21},{"date":"2026-10-23","open":905,"high":910,"low":867,"close":867,"volume":106857,"rsi_14":33.49,"sma_20":922.85,"sma_60":901.4,"sma_120":958.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.23,"ttm_eps":null,"close":2690.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.2,"ttm_eps":null,"close":2445.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.1,"ttm_eps":null,"close":2405.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.0,"ttm_eps":null,"close":2185.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.9,"ttm_eps":null,"close":1809.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.97,"ttm_eps":null,"close":1640.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.32,"ttm_eps":null,"close":1487.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.39,"ttm_eps":null,"close":1483.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.01,"ttm_eps":null,"close":1006.0}],"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":"CG인바이츠","phase":"above-fold","symbol_resolved":true}