{"status":"ok","report":{"price_analysis":{"current":1050.0,"change_1d":2.2,"change_7d":-6.2,"change_30d":-12.2,"high_30d":1515.0,"low_30d":975.0,"position_in_range":14.0,"support":1029.0,"resistance":1461.0},"summary":"소노스퀘어(007720)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 211.72억. 현재가 1,050원, 전일 대비 +2.2%, 30일 -12.2%. ROE -3.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 338.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.4%로 적자 상태입니다. 시가총액 211.72억. 매출 1604.80억, 영업이익 -16.00억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.42,"roe":-3.39,"eps":-16.8,"revenue":160479815726.0,"operating_income":-1599602780.0,"net_income":-4370579388.0,"market_cap":21171662400,"profit_margin":-2.72,"roa":-2.39,"operating_margin":-1.0,"gross_margin":18.25,"debt_ratio":0.41798211243994376,"total_assets":70872123599.0,"total_equity":49980971535.0,"total_debt":20891152064.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.6로 중립 구간입니다. MACD(-45.04)가 시그널선(-48.75)을 상회합니다(골든크로스). 현재가가 SMA20(1096)과 SMA60(1238) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1012~1181 (현재 위치 23%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":42.58474576271186,"macd":-45.037828920686934,"macd_signal":-48.746359816008905,"sma_20":1096.35,"sma_60":1237.5333333333333,"bb_upper":1181.0335875480012,"bb_lower":1011.6664124519987,"atr_14":126.71428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -338.00, 기관 순매수 0.00. 30일 누적: 외국인 -9.91만, 기관 -98.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-338.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-495.0,"institution_net":0.0,"retail_net":495.0},{"date":"2026-10-22","foreign_net":1927.0,"institution_net":0.0,"retail_net":-1927.0},{"date":"2026-10-21","foreign_net":-1544.0,"institution_net":0.0,"retail_net":1544.0},{"date":"2026-10-20","foreign_net":1920.0,"institution_net":0.0,"retail_net":-1920.0},{"date":"2026-10-19","foreign_net":-2146.0,"institution_net":0.0,"retail_net":2146.0},{"date":"2026-10-16","foreign_net":-1386.0,"institution_net":-484.0,"retail_net":1870.0},{"date":"2026-10-15","foreign_net":-4065.0,"institution_net":484.0,"retail_net":3581.0},{"date":"2026-10-14","foreign_net":8134.0,"institution_net":0.0,"retail_net":-8134.0},{"date":"2026-10-13","foreign_net":-1230.0,"institution_net":-290.0,"retail_net":1520.0},{"date":"2026-10-12","foreign_net":-4440.0,"institution_net":0.0,"retail_net":4440.0},{"date":"2026-10-08","foreign_net":-4632.0,"institution_net":-97.0,"retail_net":4729.0},{"date":"2026-10-07","foreign_net":-2883.0,"institution_net":-589.0,"retail_net":3472.0},{"date":"2026-10-06","foreign_net":-2065.0,"institution_net":879.0,"retail_net":1186.0},{"date":"2026-10-02","foreign_net":2555.0,"institution_net":0.0,"retail_net":-2555.0},{"date":"2026-10-01","foreign_net":-19779.0,"institution_net":0.0,"retail_net":19779.0},{"date":"2026-09-30","foreign_net":-4750.0,"institution_net":0.0,"retail_net":4750.0},{"date":"2026-09-29","foreign_net":-6560.0,"institution_net":0.0,"retail_net":6560.0},{"date":"2026-09-28","foreign_net":-5227.0,"institution_net":0.0,"retail_net":5227.0},{"date":"2026-09-23","foreign_net":-6883.0,"institution_net":0.0,"retail_net":6883.0},{"date":"2026-09-22","foreign_net":-5452.0,"institution_net":0.0,"retail_net":5452.0},{"date":"2026-09-21","foreign_net":-6148.0,"institution_net":0.0,"retail_net":6148.0},{"date":"2026-09-18","foreign_net":-1689.0,"institution_net":0.0,"retail_net":1689.0},{"date":"2026-09-17","foreign_net":-2964.0,"institution_net":-1.0,"retail_net":2965.0},{"date":"2026-09-16","foreign_net":-4769.0,"institution_net":0.0,"retail_net":4769.0},{"date":"2026-09-15","foreign_net":-3226.0,"institution_net":0.0,"retail_net":3226.0},{"date":"2026-09-14","foreign_net":-4038.0,"institution_net":0.0,"retail_net":4038.0},{"date":"2026-09-11","foreign_net":-3314.0,"institution_net":0.0,"retail_net":3314.0},{"date":"2026-09-10","foreign_net":-3828.0,"institution_net":0.0,"retail_net":3828.0},{"date":"2026-09-09","foreign_net":-7134.0,"institution_net":0.0,"retail_net":7134.0},{"date":"2026-09-08","foreign_net":-2964.0,"institution_net":0.0,"retail_net":2964.0}],"periods":{"d1":{"foreign_net":-495.0,"institution_net":0,"retail_net":495.0},"d3":{"foreign_net":-112.0,"institution_net":0,"retail_net":112.0},"d7":{"foreign_net":-5789.0,"institution_net":0.0,"retail_net":5789.0},"d14":{"foreign_net":-10350.0,"institution_net":-97.0,"retail_net":10447.0},"d30":{"foreign_net":-99075.0,"institution_net":-98.0,"retail_net":99173.0}}},"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 -17, PBR 0.42x) — 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 -17원"}]},"growth":{"grade":"D","percentile":37,"summary":"매출 +14.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.4,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-156.6,"unit":"%","percentile":8,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.4%","metrics":[{"name":"ROE","value":-3.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.6,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-12.2,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":46,"summary":"유동비율 1.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.84,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-31.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -17, PBR 0.42x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +14.4%"},"profitability":{"grade":"C","reason":"ROE -3.4%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.42,"per_5y_high":690.76,"per_5y_low":234.46,"per_5y_avg":462.61,"per_percentile":null,"pbr_5y_high":2.16,"pbr_5y_low":0.99,"pbr_5y_avg":1.73,"pbr_percentile":0.0,"per_5y_median":462.61,"pbr_5y_median":1.86,"history":[{"quarter":"2024-Q2","per":234.46,"pbr":0.99},{"quarter":"2024-Q3","per":690.76,"pbr":0.0},{"quarter":"2024-Q4","per":null,"pbr":1.86},{"quarter":"2025-Q1","per":null,"pbr":1.9},{"quarter":"2025-Q2","per":null,"pbr":2.14},{"quarter":"2025-Q3","per":null,"pbr":2.16},{"quarter":"2025-Q4","per":null,"pbr":1.86},{"quarter":"2026-Q1","per":null,"pbr":1.62},{"quarter":"2026-Q2","per":null,"pbr":1.29},{"quarter":"현재","per":null,"pbr":0.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2827.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3767.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4607.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4315.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4846.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3438.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2184.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1589.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":234.46,"eps":12.0575,"close":2827.0,"source":"reported"},{"date":"2024-07","per":242.34,"eps":12.0575,"close":2922.0,"source":"reported"},{"date":"2024-08","per":278.08,"eps":12.0575,"close":3353.0,"source":"reported"},{"date":"2024-09","per":690.76,"eps":5.4534,"close":3767.0,"source":"reported"},{"date":"2024-10","per":null,"eps":5.4534,"close":6531.0,"source":"reported"},{"date":"2024-11","per":761.91,"eps":5.4534,"close":4155.0,"source":"reported"}],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-3.4%"}],"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":"2026-10-23T23:45:40.751009+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":-0.03388082152052949,"dividend_yield":null,"eps":-16.8,"revenue":39130360579.0,"operating_income":-2052631238.0,"net_income":-1693396376.0,"market_cap":null,"profit_margin":-0.043275767228906935,"operating_margin":-0.052456231111286535,"roa":-0.023893687531946532,"gross_margin":0.18248227147265614,"total_equity":49980971535.0,"total_assets":70872123599.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.57,"roe":-0.011506950470299301,"dividend_yield":null,"eps":-7.65,"revenue":34200154345.0,"operating_income":-800000000.0,"net_income":-629186299.0,"market_cap":42700000000.0,"profit_margin":-0.018397177178002586,"operating_margin":-0.023391812865497075,"roa":-0.008971859949533345,"gross_margin":0.22401716277985412,"total_equity":54678804834.0,"total_assets":70128858736.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03324210376564739,"dividend_yield":null,"eps":-30.412228823402348,"revenue":38000000000.0,"operating_income":-500000000.0,"net_income":-2500000000.0,"market_cap":null,"profit_margin":-0.06578947368421052,"operating_margin":-0.013157894736842105,"roa":-0.019703209930343336,"gross_margin":0.1946540475,"total_equity":75066072039.0,"total_assets":126647087699.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004979548430322187,"dividend_yield":null,"eps":4.48,"revenue":49149300802.0,"operating_income":1753028458.0,"net_income":452003287.0,"market_cap":null,"profit_margin":0.009196535446575609,"operating_margin":0.03566741396916607,"roa":0.0031194469096055555,"gross_margin":0.21134685394298236,"total_equity":90771943144.0,"total_assets":144898534932.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010294018577694462,"dividend_yield":null,"eps":10.948402376424845,"revenue":45800000000.0,"operating_income":1300000000.0,"net_income":900000000.0,"market_cap":null,"profit_margin":0.019650655021834062,"operating_margin":0.028384279475982533,"roa":0.006316903947933224,"gross_margin":0.1759829030349345,"total_equity":92009627324.0,"total_assets":149938770766.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.017367683612042766,"dividend_yield":null,"eps":-19.463826446977503,"revenue":29973840583.0,"operating_income":-1180843942.0,"net_income":-1605165825.0,"market_cap":null,"profit_margin":-0.053552223998628586,"operating_margin":-0.03939581712027016,"roa":-0.011648512672691784,"gross_margin":0.2287976410633731,"total_equity":92422562551.0,"total_assets":137800066850.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-21163.359313487847,"dividend_yield":null,"eps":-21153211.83,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-14510.635104258921,"gross_margin":null,"total_equity":100752117851.0,"total_assets":146944172764.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0033309552270059843,"dividend_yield":null,"eps":4.0,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":0.010121227742732827,"operating_margin":0.028625945409581483,"roa":0.0023497873538597283,"gross_margin":0.23544780422521594,"total_equity":1.12352578013e+17,"total_assets":1.59266074177e+17},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018624014642225645,"dividend_yield":null,"eps":26.481716930379292,"revenue":34984978274.0,"operating_income":495429733.0,"net_income":2172851677.0,"market_cap":null,"profit_margin":0.06210813281009843,"operating_margin":0.014161213110376334,"roa":0.013171936435338467,"gross_margin":0.20006506041484928,"total_equity":116669349694.0,"total_assets":164960686507.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00866613926318638,"dividend_yield":null,"eps":-12.009953313847973,"revenue":28467688526.0,"operating_income":-1347944896.0,"net_income":-985428825.0,"market_cap":null,"profit_margin":-0.03461569505722222,"operating_margin":-0.04734999453042702,"roa":-0.00611113859514712,"gross_margin":0.22842117936835823,"total_equity":113710245713.0,"total_assets":161251264336.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.009332466243188873,"dividend_yield":null,"eps":-13.018387955359344,"revenue":39118714072.0,"operating_income":-913043826.0,"net_income":-1068171908.0,"market_cap":null,"profit_margin":-0.027305905455735965,"operating_margin":-0.023340333333030733,"roa":-0.0063285292455430445,"gross_margin":0.18897724987568962,"total_equity":114457623544.0,"total_assets":168786753850.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0075456124569196715,"dividend_yield":null,"eps":10.604132666305292,"revenue":41630899400.0,"operating_income":410664563.0,"net_income":870079818.0,"market_cap":null,"profit_margin":0.020899856369665654,"operating_margin":0.009864417269832032,"roa":0.0052599362141221555,"gross_margin":0.2216279283651508,"total_equity":115309369911.0,"total_assets":165416420006.0}],"current_price":1050.0,"change_pct":2.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-10","close":8317.0},{"date":"2017-04-11","close":8237.0},{"date":"2017-04-12","close":8157.0},{"date":"2017-04-13","close":8237.0},{"date":"2017-04-14","close":8423.0},{"date":"2017-04-17","close":8370.0},{"date":"2017-04-18","close":8343.0},{"date":"2017-04-19","close":8263.0},{"date":"2017-04-20","close":8263.0},{"date":"2017-04-21","close":8290.0},{"date":"2017-04-24","close":8370.0},{"date":"2017-04-25","close":8556.0},{"date":"2017-04-26","close":8423.0},{"date":"2017-04-27","close":8476.0},{"date":"2017-04-28","close":8263.0},{"date":"2017-05-02","close":8210.0},{"date":"2017-05-04","close":8370.0},{"date":"2017-05-08","close":8317.0},{"date":"2017-05-10","close":8317.0},{"date":"2017-05-11","close":8343.0},{"date":"2017-05-12","close":8237.0},{"date":"2017-05-15","close":8370.0},{"date":"2017-05-16","close":8237.0},{"date":"2017-05-17","close":8370.0},{"date":"2017-05-18","close":8317.0},{"date":"2017-05-19","close":8263.0},{"date":"2017-05-22","close":8343.0},{"date":"2017-05-23","close":8370.0},{"date":"2017-05-24","close":8715.0},{"date":"2017-05-25","close":8609.0},{"date":"2017-05-26","close":8556.0},{"date":"2017-05-29","close":8635.0},{"date":"2017-05-30","close":8635.0},{"date":"2017-05-31","close":8689.0},{"date":"2017-06-01","close":8609.0},{"date":"2017-06-02","close":8742.0},{"date":"2017-06-05","close":8662.0},{"date":"2017-06-07","close":8503.0},{"date":"2017-06-08","close":9034.0},{"date":"2017-06-09","close":8875.0},{"date":"2017-06-12","close":9114.0},{"date":"2017-06-13","close":9007.0},{"date":"2017-06-14","close":9459.0},{"date":"2017-06-15","close":11133.0},{"date":"2017-06-16","close":12037.0},{"date":"2017-06-19","close":11797.0},{"date":"2017-06-20","close":11718.0},{"date":"2017-06-21","close":11691.0},{"date":"2017-06-22","close":12648.0},{"date":"2017-06-23","close":12674.0},{"date":"2017-06-26","close":13232.0},{"date":"2017-06-27","close":13604.0},{"date":"2017-06-28","close":13976.0},{"date":"2017-06-29","close":13870.0},{"date":"2017-06-30","close":13764.0},{"date":"2017-07-03","close":14561.0},{"date":"2017-07-04","close":14083.0},{"date":"2017-07-05","close":14348.0},{"date":"2017-07-06","close":14481.0},{"date":"2017-07-07","close":14083.0},{"date":"2017-07-10","close":13578.0},{"date":"2017-07-11","close":13764.0},{"date":"2017-07-12","close":13764.0},{"date":"2017-07-13","close":12834.0},{"date":"2017-07-14","close":12834.0},{"date":"2017-07-17","close":13259.0},{"date":"2017-07-18","close":13578.0},{"date":"2017-07-19","close":13179.0},{"date":"2017-07-20","close":13259.0},{"date":"2017-07-21","close":14136.0},{"date":"2017-07-24","close":13870.0},{"date":"2017-07-25","close":13657.0},{"date":"2017-07-26","close":13578.0},{"date":"2017-07-27","close":13578.0},{"date":"2017-07-28","close":13285.0},{"date":"2017-07-31","close":12515.0},{"date":"2017-08-01","close":12834.0},{"date":"2017-08-02","close":12781.0},{"date":"2017-08-03","close":13020.0},{"date":"2017-08-04","close":12993.0},{"date":"2017-08-07","close":12621.0},{"date":"2017-08-08","close":12701.0},{"date":"2017-08-09","close":12196.0},{"date":"2017-08-10","close":12754.0},{"date":"2017-08-11","close":12993.0},{"date":"2017-08-14","close":13232.0},{"date":"2017-08-16","close":13551.0},{"date":"2017-08-17","close":13790.0},{"date":"2017-08-18","close":13684.0},{"date":"2017-08-21","close":13418.0},{"date":"2017-08-22","close":13604.0},{"date":"2017-08-23","close":13073.0},{"date":"2017-08-24","close":13046.0},{"date":"2017-08-25","close":13046.0},{"date":"2017-08-28","close":13126.0},{"date":"2017-08-29","close":13445.0},{"date":"2017-08-30","close":14242.0},{"date":"2017-08-31","close":14561.0},{"date":"2017-09-01","close":14827.0},{"date":"2017-09-04","close":14880.0},{"date":"2017-09-05","close":15252.0},{"date":"2017-09-06","close":14587.0},{"date":"2017-09-07","close":15225.0},{"date":"2017-09-08","close":14694.0},{"date":"2017-09-11","close":15013.0},{"date":"2017-09-12","close":14773.0},{"date":"2017-09-13","close":14481.0},{"date":"2017-09-14","close":14534.0},{"date":"2017-09-15","close":14986.0},{"date":"2017-09-18","close":14614.0},{"date":"2017-09-19","close":14348.0},{"date":"2017-09-20","close":13843.0},{"date":"2017-09-21","close":13312.0},{"date":"2017-09-22","close":13073.0},{"date":"2017-09-25","close":13099.0},{"date":"2017-09-26","close":12834.0},{"date":"2017-09-27","close":12834.0},{"date":"2017-09-28","close":12834.0},{"date":"2017-09-29","close":13020.0},{"date":"2017-10-10","close":13232.0},{"date":"2017-10-11","close":13498.0},{"date":"2017-10-12","close":13285.0},{"date":"2017-10-13","close":13259.0},{"date":"2017-10-16","close":13153.0},{"date":"2017-10-17","close":13259.0},{"date":"2017-10-18","close":13073.0},{"date":"2017-10-19","close":13073.0},{"date":"2017-10-20","close":13073.0},{"date":"2017-10-23","close":12993.0},{"date":"2017-10-24","close":13551.0},{"date":"2017-10-25","close":13578.0},{"date":"2017-10-26","close":13285.0},{"date":"2017-10-27","close":13232.0},{"date":"2017-10-30","close":12967.0},{"date":"2017-10-31","close":13684.0},{"date":"2017-11-01","close":13445.0},{"date":"2017-11-02","close":13392.0},{"date":"2017-11-03","close":13551.0},{"date":"2017-11-06","close":13418.0},{"date":"2017-11-07","close":14109.0},{"date":"2017-11-08","close":14455.0},{"date":"2017-11-09","close":14614.0},{"date":"2017-11-10","close":14667.0},{"date":"2017-11-13","close":14375.0},{"date":"2017-11-14","close":14162.0},{"date":"2017-11-15","close":13817.0},{"date":"2017-11-16","close":13737.0},{"date":"2017-11-17","close":13657.0},{"date":"2017-11-20","close":13976.0},{"date":"2017-11-21","close":13790.0},{"date":"2017-11-22","close":13764.0},{"date":"2017-11-23","close":13764.0},{"date":"2017-11-24","close":13897.0},{"date":"2017-11-27","close":14800.0},{"date":"2017-11-28","close":15331.0},{"date":"2017-11-29","close":16687.0},{"date":"2017-11-30","close":16979.0},{"date":"2017-12-01","close":17431.0},{"date":"2017-12-04","close":17909.0},{"date":"2017-12-05","close":18440.0},{"date":"2017-12-06","close":17617.0},{"date":"2017-12-07","close":17856.0},{"date":"2017-12-08","close":16952.0},{"date":"2017-12-11","close":17138.0},{"date":"2017-12-12","close":16740.0},{"date":"2017-12-13","close":16899.0},{"date":"2017-12-14","close":16634.0},{"date":"2017-12-15","close":17138.0},{"date":"2017-12-18","close":16634.0},{"date":"2017-12-19","close":16368.0},{"date":"2017-12-20","close":16394.0},{"date":"2017-12-21","close":15677.0},{"date":"2017-12-22","close":15969.0},{"date":"2017-12-26","close":15703.0},{"date":"2017-12-27","close":17138.0},{"date":"2017-12-28","close":17510.0},{"date":"2018-01-02","close":17696.0},{"date":"2018-01-03","close":16740.0},{"date":"2018-01-04","close":16448.0},{"date":"2018-01-05","close":16740.0},{"date":"2018-01-08","close":16208.0},{"date":"2018-01-09","close":16288.0},{"date":"2018-01-10","close":16634.0},{"date":"2018-01-11","close":17085.0},{"date":"2018-01-12","close":16926.0},{"date":"2018-01-15","close":16607.0},{"date":"2018-01-16","close":16607.0},{"date":"2018-01-17","close":16262.0},{"date":"2018-01-18","close":16501.0},{"date":"2018-01-19","close":16474.0},{"date":"2018-01-22","close":16634.0},{"date":"2018-01-23","close":17936.0},{"date":"2018-01-24","close":17909.0},{"date":"2018-01-25","close":17537.0},{"date":"2018-01-26","close":17882.0},{"date":"2018-01-29","close":17803.0},{"date":"2018-01-30","close":17165.0},{"date":"2018-01-31","close":16952.0},{"date":"2018-02-01","close":17192.0},{"date":"2018-02-02","close":16474.0},{"date":"2018-02-05","close":16102.0},{"date":"2018-02-06","close":15996.0},{"date":"2018-02-07","close":15996.0},{"date":"2018-02-08","close":16129.0},{"date":"2018-02-09","close":15916.0},{"date":"2018-02-12","close":15411.0},{"date":"2018-02-13","close":15305.0},{"date":"2018-02-14","close":15677.0},{"date":"2018-02-19","close":16208.0},{"date":"2018-02-20","close":15863.0},{"date":"2018-02-21","close":16022.0},{"date":"2018-02-22","close":15438.0},{"date":"2018-02-23","close":15544.0},{"date":"2018-02-26","close":15571.0},{"date":"2018-02-27","close":15597.0},{"date":"2018-02-28","close":15757.0},{"date":"2018-03-02","close":15491.0},{"date":"2018-03-05","close":15650.0},{"date":"2018-03-06","close":16182.0},{"date":"2018-03-07","close":16208.0},{"date":"2018-03-08","close":16527.0},{"date":"2018-03-09","close":16527.0},{"date":"2018-03-12","close":16474.0},{"date":"2018-03-13","close":16368.0},{"date":"2018-03-14","close":16235.0},{"date":"2018-03-15","close":15943.0},{"date":"2018-03-16","close":15996.0},{"date":"2018-03-19","close":15597.0},{"date":"2018-03-20","close":15491.0},{"date":"2018-03-21","close":15597.0},{"date":"2018-03-22","close":16182.0},{"date":"2018-03-23","close":16102.0},{"date":"2018-03-26","close":16102.0},{"date":"2018-03-27","close":17351.0},{"date":"2018-03-28","close":17006.0},{"date":"2018-03-29","close":17006.0},{"date":"2018-03-30","close":16793.0},{"date":"2018-04-02","close":16926.0},{"date":"2018-04-03","close":17989.0},{"date":"2018-04-04","close":17696.0},{"date":"2018-04-05","close":18866.0},{"date":"2018-04-06","close":19025.0},{"date":"2018-04-09","close":18494.0},{"date":"2018-04-10","close":18361.0},{"date":"2018-04-11","close":18175.0},{"date":"2018-04-12","close":18095.0},{"date":"2018-04-13","close":18015.0},{"date":"2018-04-16","close":19397.0},{"date":"2018-04-17","close":19025.0},{"date":"2018-04-18","close":19238.0},{"date":"2018-04-19","close":19928.0},{"date":"2018-04-20","close":19769.0},{"date":"2018-04-23","close":19689.0},{"date":"2018-04-24","close":19424.0},{"date":"2018-04-25","close":19397.0},{"date":"2018-04-26","close":19291.0},{"date":"2018-04-27","close":19689.0},{"date":"2018-04-30","close":19663.0},{"date":"2018-05-02","close":19025.0},{"date":"2018-05-03","close":18334.0},{"date":"2018-05-04","close":18122.0},{"date":"2018-05-08","close":17324.0},{"date":"2018-05-09","close":17564.0},{"date":"2018-05-10","close":17909.0},{"date":"2018-05-11","close":18254.0},{"date":"2018-05-14","close":17537.0},{"date":"2018-05-15","close":18334.0},{"date":"2018-05-16","close":17803.0},{"date":"2018-05-17","close":17803.0},{"date":"2018-05-18","close":18068.0},{"date":"2018-05-21","close":17723.0},{"date":"2018-05-23","close":17776.0},{"date":"2018-05-24","close":17856.0},{"date":"2018-05-25","close":17882.0},{"date":"2018-05-28","close":17298.0},{"date":"2018-05-29","close":17484.0},{"date":"2018-05-30","close":17431.0},{"date":"2018-05-31","close":17271.0},{"date":"2018-06-01","close":17617.0},{"date":"2018-06-04","close":18095.0},{"date":"2018-06-05","close":19264.0},{"date":"2018-06-07","close":19211.0},{"date":"2018-06-08","close":18361.0},{"date":"2018-06-11","close":17856.0},{"date":"2018-06-12","close":18042.0},{"date":"2018-06-14","close":16766.0},{"date":"2018-06-15","close":16687.0},{"date":"2018-06-18","close":15783.0},{"date":"2018-06-19","close":15066.0},{"date":"2018-06-20","close":15703.0},{"date":"2018-06-21","close":14933.0},{"date":"2018-06-22","close":14933.0},{"date":"2018-06-25","close":15252.0},{"date":"2018-06-26","close":15305.0},{"date":"2018-06-27","close":14720.0},{"date":"2018-06-28","close":14747.0},{"date":"2018-06-29","close":14800.0},{"date":"2018-07-02","close":14109.0},{"date":"2018-07-03","close":13817.0},{"date":"2018-07-04","close":14667.0},{"date":"2018-07-05","close":13657.0},{"date":"2018-07-06","close":14003.0},{"date":"2018-07-09","close":13817.0},{"date":"2018-07-10","close":14083.0},{"date":"2018-07-11","close":14056.0},{"date":"2018-07-12","close":13923.0},{"date":"2018-07-13","close":14322.0},{"date":"2018-07-16","close":14455.0},{"date":"2018-07-17","close":14773.0},{"date":"2018-07-18","close":15092.0},{"date":"2018-07-19","close":14880.0},{"date":"2018-07-20","close":14906.0},{"date":"2018-07-23","close":13711.0},{"date":"2018-07-24","close":13551.0},{"date":"2018-07-25","close":13418.0},{"date":"2018-07-26","close":14029.0},{"date":"2018-07-27","close":13817.0},{"date":"2018-07-30","close":13817.0},{"date":"2018-07-31","close":13790.0},{"date":"2018-08-01","close":14109.0},{"date":"2018-08-02","close":14162.0},{"date":"2018-08-03","close":14401.0},{"date":"2018-08-06","close":14295.0},{"date":"2018-08-07","close":14322.0},{"date":"2018-08-08","close":14083.0},{"date":"2018-08-09","close":14029.0},{"date":"2018-08-10","close":13976.0},{"date":"2018-08-13","close":13764.0},{"date":"2018-08-14","close":14029.0},{"date":"2018-08-16","close":13870.0},{"date":"2018-08-17","close":13923.0},{"date":"2018-08-20","close":14295.0},{"date":"2018-08-21","close":14242.0},{"date":"2018-08-22","close":14322.0},{"date":"2018-08-23","close":14215.0},{"date":"2018-08-24","close":14189.0},{"date":"2018-08-27","close":14056.0},{"date":"2018-08-28","close":13737.0},{"date":"2018-08-29","close":13445.0},{"date":"2018-08-30","close":13392.0},{"date":"2018-08-31","close":13498.0},{"date":"2018-09-03","close":13365.0},{"date":"2018-09-04","close":13525.0},{"date":"2018-09-05","close":13392.0},{"date":"2018-09-06","close":13232.0},{"date":"2018-09-07","close":13020.0},{"date":"2018-09-10","close":12515.0},{"date":"2018-09-11","close":12488.0},{"date":"2018-09-12","close":12169.0},{"date":"2018-09-13","close":12541.0},{"date":"2018-09-14","close":12701.0},{"date":"2018-09-17","close":12648.0},{"date":"2018-09-18","close":12781.0},{"date":"2018-09-19","close":12488.0},{"date":"2018-09-20","close":12169.0},{"date":"2018-09-21","close":13020.0},{"date":"2018-09-27","close":12727.0},{"date":"2018-09-28","close":12834.0},{"date":"2018-10-01","close":14827.0},{"date":"2018-10-02","close":14906.0},{"date":"2018-10-04","close":13976.0},{"date":"2018-10-05","close":13764.0},{"date":"2018-10-08","close":13339.0},{"date":"2018-10-10","close":12037.0},{"date":"2018-10-11","close":10442.0},{"date":"2018-10-12","close":10097.0},{"date":"2018-10-15","close":10602.0},{"date":"2018-10-16","close":10628.0},{"date":"2018-10-17","close":11080.0},{"date":"2018-10-18","close":10681.0},{"date":"2018-10-19","close":10681.0},{"date":"2018-10-22","close":10761.0},{"date":"2018-10-23","close":10628.0},{"date":"2018-10-24","close":10230.0},{"date":"2018-10-25","close":9751.0},{"date":"2018-10-26","close":9167.0},{"date":"2018-10-29","close":8210.0},{"date":"2018-10-30","close":8848.0},{"date":"2018-10-31","close":9379.0},{"date":"2018-11-01","close":9220.0},{"date":"2018-11-02","close":9911.0},{"date":"2018-11-05","close":9725.0},{"date":"2018-11-06","close":9565.0},{"date":"2018-11-07","close":9619.0},{"date":"2018-11-08","close":9539.0},{"date":"2018-11-09","close":9486.0},{"date":"2018-11-12","close":9539.0},{"date":"2018-11-13","close":10150.0},{"date":"2018-11-14","close":10123.0},{"date":"2018-11-15","close":10628.0},{"date":"2018-11-16","close":10575.0},{"date":"2018-11-19","close":10575.0},{"date":"2018-11-20","close":10628.0},{"date":"2018-11-21","close":10549.0},{"date":"2018-11-22","close":10867.0},{"date":"2018-11-23","close":10602.0},{"date":"2018-11-26","close":10681.0},{"date":"2018-11-27","close":10708.0},{"date":"2018-11-28","close":10681.0},{"date":"2018-11-29","close":10655.0},{"date":"2018-11-30","close":10549.0},{"date":"2018-12-03","close":11851.0},{"date":"2018-12-04","close":11930.0},{"date":"2018-12-05","close":12116.0},{"date":"2018-12-06","close":11851.0},{"date":"2018-12-07","close":11372.0},{"date":"2018-12-10","close":10628.0},{"date":"2018-12-11","close":10309.0},{"date":"2018-12-12","close":10309.0},{"date":"2018-12-13","close":10256.0},{"date":"2018-12-14","close":10416.0},{"date":"2018-12-17","close":10442.0},{"date":"2018-12-18","close":10203.0},{"date":"2018-12-19","close":9831.0},{"date":"2018-12-20","close":9831.0},{"date":"2018-12-21","close":9672.0},{"date":"2018-12-24","close":9619.0},{"date":"2018-12-26","close":8928.0},{"date":"2018-12-27","close":9698.0},{"date":"2018-12-28","close":10044.0},{"date":"2019-01-02","close":9964.0},{"date":"2019-01-03","close":10150.0},{"date":"2019-01-04","close":9991.0},{"date":"2019-01-07","close":10150.0},{"date":"2019-01-08","close":10203.0},{"date":"2019-01-09","close":10442.0},{"date":"2019-01-10","close":10363.0},{"date":"2019-01-11","close":10681.0},{"date":"2019-01-14","close":10495.0},{"date":"2019-01-15","close":10575.0},{"date":"2019-01-16","close":13737.0},{"date":"2019-01-17","close":14534.0},{"date":"2019-01-18","close":14614.0},{"date":"2019-01-21","close":14348.0},{"date":"2019-01-22","close":14959.0},{"date":"2019-01-23","close":16155.0},{"date":"2019-01-24","close":16102.0},{"date":"2019-01-25","close":15624.0},{"date":"2019-01-28","close":15411.0},{"date":"2019-01-29","close":14853.0},{"date":"2019-01-30","close":15863.0},{"date":"2019-01-31","close":14561.0},{"date":"2019-02-01","close":14242.0},{"date":"2019-02-07","close":15969.0},{"date":"2019-02-08","close":16368.0},{"date":"2019-02-11","close":16102.0},{"date":"2019-02-12","close":15411.0},{"date":"2019-02-13","close":15385.0},{"date":"2019-02-14","close":15013.0},{"date":"2019-02-15","close":15092.0},{"date":"2019-02-18","close":15943.0},{"date":"2019-02-19","close":16554.0},{"date":"2019-02-20","close":16102.0},{"date":"2019-02-21","close":16926.0},{"date":"2019-02-22","close":17510.0},{"date":"2019-02-25","close":17059.0},{"date":"2019-02-26","close":16208.0},{"date":"2019-02-27","close":16740.0},{"date":"2019-02-28","close":12967.0},{"date":"2019-03-04","close":12302.0},{"date":"2019-03-05","close":12807.0},{"date":"2019-03-06","close":12249.0},{"date":"2019-03-07","close":11797.0},{"date":"2019-03-08","close":11585.0},{"date":"2019-03-11","close":11319.0},{"date":"2019-03-12","close":11665.0},{"date":"2019-03-13","close":11532.0},{"date":"2019-03-14","close":11851.0},{"date":"2019-03-15","close":10894.0},{"date":"2019-03-18","close":11080.0},{"date":"2019-03-19","close":11930.0},{"date":"2019-03-20","close":11532.0},{"date":"2019-03-21","close":11346.0},{"date":"2019-03-22","close":11239.0},{"date":"2019-03-25","close":11505.0},{"date":"2019-03-26","close":11372.0},{"date":"2019-03-27","close":11080.0},{"date":"2019-03-28","close":10894.0},{"date":"2019-03-29","close":11877.0},{"date":"2019-04-01","close":12409.0},{"date":"2019-04-02","close":12329.0},{"date":"2019-04-03","close":12223.0},{"date":"2019-04-04","close":12435.0},{"date":"2019-04-05","close":12595.0},{"date":"2019-04-08","close":12435.0},{"date":"2019-04-09","close":12329.0},{"date":"2019-04-10","close":12462.0},{"date":"2019-04-11","close":12648.0},{"date":"2019-04-12","close":12169.0},{"date":"2019-04-15","close":11904.0},{"date":"2019-04-16","close":11904.0},{"date":"2019-04-17","close":11851.0},{"date":"2019-04-18","close":11665.0},{"date":"2019-04-19","close":11665.0},{"date":"2019-04-22","close":11585.0},{"date":"2019-04-23","close":11638.0},{"date":"2019-04-24","close":11532.0},{"date":"2019-04-25","close":11160.0},{"date":"2019-04-26","close":11213.0},{"date":"2019-04-29","close":11133.0},{"date":"2019-04-30","close":11186.0},{"date":"2019-05-02","close":11425.0},{"date":"2019-05-03","close":11665.0},{"date":"2019-05-07","close":11346.0},{"date":"2019-05-08","close":11080.0},{"date":"2019-05-09","close":10655.0},{"date":"2019-05-10","close":10575.0},{"date":"2019-05-13","close":10283.0},{"date":"2019-05-14","close":10203.0},{"date":"2019-05-15","close":10681.0},{"date":"2019-05-16","close":10628.0},{"date":"2019-05-17","close":11133.0},{"date":"2019-05-20","close":11053.0},{"date":"2019-05-21","close":10921.0},{"date":"2019-05-22","close":10894.0},{"date":"2019-05-23","close":10469.0},{"date":"2019-05-24","close":10177.0},{"date":"2019-05-27","close":10309.0},{"date":"2019-05-28","close":10309.0},{"date":"2019-05-29","close":10256.0},{"date":"2019-05-30","close":10017.0},{"date":"2019-05-31","close":10097.0},{"date":"2019-06-03","close":10097.0},{"date":"2019-06-04","close":10230.0},{"date":"2019-06-05","close":10416.0},{"date":"2019-06-07","close":10442.0},{"date":"2019-06-10","close":10814.0},{"date":"2019-06-11","close":11186.0},{"date":"2019-06-12","close":11266.0},{"date":"2019-06-13","close":11532.0},{"date":"2019-06-14","close":11691.0},{"date":"2019-06-17","close":11505.0},{"date":"2019-06-18","close":11691.0},{"date":"2019-06-19","close":11957.0},{"date":"2019-06-20","close":11877.0},{"date":"2019-06-21","close":11824.0},{"date":"2019-06-24","close":12037.0},{"date":"2019-06-25","close":11585.0},{"date":"2019-06-26","close":11904.0},{"date":"2019-06-27","close":11532.0},{"date":"2019-06-28","close":11399.0},{"date":"2019-07-01","close":11824.0},{"date":"2019-07-02","close":11851.0},{"date":"2019-07-03","close":11425.0},{"date":"2019-07-04","close":11479.0},{"date":"2019-07-05","close":12010.0},{"date":"2019-07-08","close":11080.0},{"date":"2019-07-09","close":10549.0},{"date":"2019-07-10","close":10575.0},{"date":"2019-07-11","close":11000.0},{"date":"2019-07-12","close":11107.0},{"date":"2019-07-15","close":10708.0},{"date":"2019-07-16","close":10708.0},{"date":"2019-07-17","close":10363.0},{"date":"2019-07-18","close":10256.0},{"date":"2019-07-19","close":10495.0},{"date":"2019-07-22","close":10416.0},{"date":"2019-07-23","close":10469.0},{"date":"2019-07-24","close":10123.0},{"date":"2019-07-25","close":9805.0},{"date":"2019-07-26","close":9512.0},{"date":"2019-07-29","close":8742.0},{"date":"2019-07-30","close":9007.0},{"date":"2019-07-31","close":9379.0},{"date":"2019-08-01","close":9193.0},{"date":"2019-08-02","close":9114.0},{"date":"2019-08-05","close":8051.0},{"date":"2019-08-06","close":7440.0},{"date":"2019-08-07","close":8343.0},{"date":"2019-08-08","close":8529.0},{"date":"2019-08-09","close":8768.0},{"date":"2019-08-12","close":8821.0},{"date":"2019-08-13","close":9007.0},{"date":"2019-08-14","close":9061.0},{"date":"2019-08-16","close":8875.0},{"date":"2019-08-19","close":9353.0},{"date":"2019-08-20","close":9459.0},{"date":"2019-08-21","close":9379.0},{"date":"2019-08-22","close":9193.0},{"date":"2019-08-23","close":9114.0},{"date":"2019-08-26","close":8503.0},{"date":"2019-08-27","close":8768.0},{"date":"2019-08-28","close":8901.0},{"date":"2019-08-29","close":8715.0},{"date":"2019-08-30","close":9034.0},{"date":"2019-09-02","close":8821.0},{"date":"2019-09-03","close":8795.0},{"date":"2019-09-04","close":9114.0},{"date":"2019-09-05","close":8928.0},{"date":"2019-09-06","close":8742.0},{"date":"2019-09-09","close":8582.0},{"date":"2019-09-10","close":9087.0},{"date":"2019-09-11","close":9353.0},{"date":"2019-09-16","close":10628.0},{"date":"2019-09-17","close":10416.0},{"date":"2019-09-18","close":10628.0},{"date":"2019-09-19","close":10974.0},{"date":"2019-09-20","close":11027.0},{"date":"2019-09-23","close":11080.0},{"date":"2019-09-24","close":10788.0},{"date":"2019-09-25","close":10017.0},{"date":"2019-09-26","close":10017.0},{"date":"2019-09-27","close":10044.0},{"date":"2019-09-30","close":9937.0},{"date":"2019-10-01","close":10017.0},{"date":"2019-10-02","close":10203.0},{"date":"2019-10-04","close":9858.0},{"date":"2019-10-07","close":8768.0},{"date":"2019-10-08","close":8848.0},{"date":"2019-10-10","close":8928.0},{"date":"2019-10-11","close":8928.0},{"date":"2019-10-14","close":9193.0},{"date":"2019-10-15","close":9114.0},{"date":"2019-10-16","close":9273.0},{"date":"2019-10-17","close":9087.0},{"date":"2019-10-18","close":9114.0},{"date":"2019-10-21","close":8821.0},{"date":"2019-10-22","close":8954.0},{"date":"2019-10-23","close":8742.0},{"date":"2019-10-24","close":8848.0},{"date":"2019-10-25","close":8662.0},{"date":"2019-10-28","close":8609.0},{"date":"2019-10-29","close":8848.0},{"date":"2019-10-30","close":8582.0},{"date":"2019-10-31","close":8609.0},{"date":"2019-11-01","close":8609.0},{"date":"2019-11-04","close":8848.0},{"date":"2019-11-05","close":9167.0},{"date":"2019-11-06","close":9140.0},{"date":"2019-11-07","close":8981.0},{"date":"2019-11-08","close":9087.0},{"date":"2019-11-11","close":8928.0},{"date":"2019-11-12","close":8928.0},{"date":"2019-11-13","close":8928.0},{"date":"2019-11-14","close":9087.0},{"date":"2019-11-15","close":9007.0},{"date":"2019-11-18","close":9193.0},{"date":"2019-11-19","close":9034.0},{"date":"2019-11-20","close":8821.0},{"date":"2019-11-21","close":8635.0},{"date":"2019-11-22","close":8556.0},{"date":"2019-11-25","close":8609.0},{"date":"2019-11-26","close":8662.0},{"date":"2019-11-27","close":8582.0},{"date":"2019-11-28","close":8503.0},{"date":"2019-11-29","close":8529.0},{"date":"2019-12-02","close":8343.0},{"date":"2019-12-03","close":8370.0},{"date":"2019-12-04","close":8077.0},{"date":"2019-12-05","close":7891.0},{"date":"2019-12-06","close":8024.0},{"date":"2019-12-09","close":7998.0},{"date":"2019-12-10","close":7998.0},{"date":"2019-12-11","close":8051.0},{"date":"2019-12-12","close":8290.0},{"date":"2019-12-13","close":8290.0},{"date":"2019-12-16","close":8263.0},{"date":"2019-12-17","close":8131.0},{"date":"2019-12-18","close":8290.0},{"date":"2019-12-19","close":8077.0},{"date":"2019-12-20","close":8077.0},{"date":"2019-12-23","close":8024.0},{"date":"2019-12-24","close":7865.0},{"date":"2019-12-26","close":7865.0},{"date":"2019-12-27","close":7918.0},{"date":"2019-12-30","close":7971.0},{"date":"2020-01-02","close":8051.0},{"date":"2020-01-03","close":7971.0},{"date":"2020-01-06","close":7626.0},{"date":"2020-01-07","close":7705.0},{"date":"2020-01-08","close":7200.0},{"date":"2020-01-09","close":7626.0},{"date":"2020-01-10","close":7918.0},{"date":"2020-01-13","close":8210.0},{"date":"2020-01-14","close":8184.0},{"date":"2020-01-15","close":8715.0},{"date":"2020-01-16","close":9140.0},{"date":"2020-01-17","close":9034.0},{"date":"2020-01-20","close":8609.0},{"date":"2020-01-21","close":8529.0},{"date":"2020-01-22","close":8449.0},{"date":"2020-01-23","close":8396.0},{"date":"2020-01-28","close":7891.0},{"date":"2020-01-29","close":7971.0},{"date":"2020-01-30","close":7652.0},{"date":"2020-01-31","close":7440.0},{"date":"2020-02-03","close":7519.0},{"date":"2020-02-04","close":7679.0},{"date":"2020-02-05","close":7679.0},{"date":"2020-02-06","close":7838.0},{"date":"2020-02-07","close":7945.0},{"date":"2020-02-10","close":8051.0},{"date":"2020-02-11","close":7918.0},{"date":"2020-02-12","close":7945.0},{"date":"2020-02-13","close":7865.0},{"date":"2020-02-14","close":7838.0},{"date":"2020-02-17","close":7679.0},{"date":"2020-02-18","close":7519.0},{"date":"2020-02-19","close":7413.0},{"date":"2020-02-20","close":7413.0},{"date":"2020-02-21","close":7200.0},{"date":"2020-02-24","close":6563.0},{"date":"2020-02-25","close":6775.0},{"date":"2020-02-26","close":6802.0},{"date":"2020-02-27","close":6616.0},{"date":"2020-02-28","close":6270.0},{"date":"2020-03-02","close":6297.0},{"date":"2020-03-03","close":6430.0},{"date":"2020-03-04","close":6456.0},{"date":"2020-03-05","close":6669.0},{"date":"2020-03-06","close":6722.0},{"date":"2020-03-09","close":6244.0},{"date":"2020-03-10","close":6297.0},{"date":"2020-03-11","close":6005.0},{"date":"2020-03-12","close":5314.0},{"date":"2020-03-13","close":4852.0},{"date":"2020-03-16","close":4947.0},{"date":"2020-03-17","close":4974.0},{"date":"2020-03-18","close":4666.0},{"date":"2020-03-19","close":3868.0},{"date":"2020-03-20","close":4038.0},{"date":"2020-03-23","close":4038.0},{"date":"2020-03-24","close":4325.0},{"date":"2020-03-25","close":4782.0},{"date":"2020-03-26","close":4953.0},{"date":"2020-03-27","close":4905.0},{"date":"2020-03-30","close":5043.0},{"date":"2020-03-31","close":5659.0},{"date":"2020-04-01","close":5261.0},{"date":"2020-04-02","close":5526.0},{"date":"2020-04-03","close":5447.0},{"date":"2020-04-06","close":5553.0},{"date":"2020-04-07","close":5845.0},{"date":"2020-04-08","close":6058.0},{"date":"2020-04-09","close":6270.0},{"date":"2020-04-10","close":6111.0},{"date":"2020-04-13","close":6111.0},{"date":"2020-04-14","close":6483.0},{"date":"2020-04-16","close":6935.0},{"date":"2020-04-17","close":6775.0},{"date":"2020-04-20","close":6988.0},{"date":"2020-04-21","close":6589.0},{"date":"2020-04-22","close":6669.0},{"date":"2020-04-23","close":6616.0},{"date":"2020-04-24","close":6430.0},{"date":"2020-04-27","close":6642.0},{"date":"2020-04-28","close":6696.0},{"date":"2020-04-29","close":6855.0},{"date":"2020-05-04","close":7094.0},{"date":"2020-05-06","close":7254.0},{"date":"2020-05-07","close":7413.0},{"date":"2020-05-08","close":7519.0},{"date":"2020-05-11","close":7147.0},{"date":"2020-05-12","close":7094.0},{"date":"2020-05-13","close":7014.0},{"date":"2020-05-14","close":6908.0},{"date":"2020-05-15","close":6828.0},{"date":"2020-05-18","close":6855.0},{"date":"2020-05-19","close":6935.0},{"date":"2020-05-20","close":7014.0},{"date":"2020-05-21","close":7014.0},{"date":"2020-05-22","close":6828.0},{"date":"2020-05-25","close":6775.0},{"date":"2020-05-26","close":6855.0},{"date":"2020-05-27","close":6882.0},{"date":"2020-05-28","close":6749.0},{"date":"2020-05-29","close":6722.0},{"date":"2020-06-01","close":6696.0},{"date":"2020-06-02","close":6802.0},{"date":"2020-06-03","close":6749.0},{"date":"2020-06-04","close":6775.0},{"date":"2020-06-05","close":6828.0},{"date":"2020-06-08","close":6722.0},{"date":"2020-06-09","close":6642.0},{"date":"2020-06-10","close":6483.0},{"date":"2020-06-11","close":6324.0},{"date":"2020-06-12","close":6217.0},{"date":"2020-06-15","close":5606.0},{"date":"2020-06-16","close":5845.0},{"date":"2020-06-17","close":5606.0},{"date":"2020-06-18","close":5686.0},{"date":"2020-06-19","close":5898.0},{"date":"2020-06-22","close":5845.0},{"date":"2020-06-23","close":5712.0},{"date":"2020-06-24","close":6031.0},{"date":"2020-06-25","close":5845.0},{"date":"2020-06-26","close":5739.0},{"date":"2020-06-29","close":5659.0},{"date":"2020-06-30","close":5712.0},{"date":"2020-07-01","close":5739.0},{"date":"2020-07-02","close":5766.0},{"date":"2020-07-03","close":5925.0},{"date":"2020-07-06","close":5898.0},{"date":"2020-07-07","close":5766.0},{"date":"2020-07-08","close":5792.0},{"date":"2020-07-09","close":5739.0},{"date":"2020-07-10","close":5580.0},{"date":"2020-07-13","close":5659.0},{"date":"2020-07-14","close":5633.0},{"date":"2020-07-15","close":5712.0},{"date":"2020-07-16","close":5766.0},{"date":"2020-07-17","close":5792.0},{"date":"2020-07-20","close":5739.0},{"date":"2020-07-21","close":5872.0},{"date":"2020-07-22","close":5845.0},{"date":"2020-07-23","close":5739.0},{"date":"2020-07-24","close":5686.0},{"date":"2020-07-27","close":5686.0},{"date":"2020-07-28","close":5659.0},{"date":"2020-07-29","close":5712.0},{"date":"2020-07-30","close":5686.0},{"date":"2020-07-31","close":5872.0},{"date":"2020-08-03","close":6616.0},{"date":"2020-08-04","close":6483.0},{"date":"2020-08-05","close":6297.0},{"date":"2020-08-06","close":6589.0},{"date":"2020-08-07","close":6775.0},{"date":"2020-08-10","close":6430.0},{"date":"2020-08-11","close":6324.0},{"date":"2020-08-12","close":6456.0},{"date":"2020-08-13","close":6297.0},{"date":"2020-08-14","close":6111.0},{"date":"2020-08-18","close":5580.0},{"date":"2020-08-19","close":5739.0},{"date":"2020-08-20","close":5420.0},{"date":"2020-08-21","close":5553.0},{"date":"2020-08-24","close":5553.0},{"date":"2020-08-25","close":5659.0},{"date":"2020-08-26","close":5686.0},{"date":"2020-08-27","close":5580.0},{"date":"2020-08-28","close":5580.0},{"date":"2020-08-31","close":5659.0},{"date":"2020-09-01","close":5659.0},{"date":"2020-09-02","close":5633.0},{"date":"2020-09-03","close":5925.0},{"date":"2020-09-04","close":5898.0},{"date":"2020-09-07","close":5898.0},{"date":"2020-09-08","close":5925.0},{"date":"2020-09-09","close":5872.0},{"date":"2020-09-10","close":5952.0},{"date":"2020-09-11","close":6058.0},{"date":"2020-09-14","close":6164.0},{"date":"2020-09-15","close":6138.0},{"date":"2020-09-16","close":6164.0},{"date":"2020-09-17","close":6058.0},{"date":"2020-09-18","close":6031.0},{"date":"2020-09-21","close":5978.0},{"date":"2020-09-22","close":5792.0},{"date":"2020-09-23","close":5739.0},{"date":"2020-09-24","close":5606.0},{"date":"2020-09-25","close":5633.0},{"date":"2020-09-28","close":5845.0},{"date":"2020-09-29","close":5845.0},{"date":"2020-10-05","close":6005.0},{"date":"2020-10-06","close":5898.0},{"date":"2020-10-07","close":6005.0},{"date":"2020-10-08","close":5925.0},{"date":"2020-10-12","close":6031.0},{"date":"2020-10-13","close":5978.0},{"date":"2020-10-14","close":5925.0},{"date":"2020-10-15","close":5819.0},{"date":"2020-10-16","close":5792.0},{"date":"2020-10-19","close":5766.0},{"date":"2020-10-20","close":5712.0},{"date":"2020-10-21","close":5766.0},{"date":"2020-10-22","close":5712.0},{"date":"2020-10-23","close":5659.0},{"date":"2020-10-26","close":5606.0},{"date":"2020-10-27","close":5606.0},{"date":"2020-10-28","close":5712.0},{"date":"2020-10-29","close":5633.0},{"date":"2020-10-30","close":5553.0},{"date":"2020-11-02","close":5606.0},{"date":"2020-11-03","close":5686.0},{"date":"2020-11-04","close":5898.0},{"date":"2020-11-05","close":5739.0},{"date":"2020-11-06","close":5712.0},{"date":"2020-11-09","close":5712.0},{"date":"2020-11-10","close":5792.0},{"date":"2020-11-11","close":5898.0},{"date":"2020-11-12","close":5872.0},{"date":"2020-11-13","close":5792.0},{"date":"2020-11-16","close":5872.0},{"date":"2020-11-17","close":5819.0},{"date":"2020-11-18","close":5792.0},{"date":"2020-11-19","close":5766.0},{"date":"2020-11-20","close":5739.0},{"date":"2020-11-23","close":5712.0},{"date":"2020-11-24","close":5792.0},{"date":"2020-11-25","close":5898.0},{"date":"2020-11-26","close":5792.0},{"date":"2020-11-27","close":5766.0},{"date":"2020-11-30","close":5739.0},{"date":"2020-12-01","close":5712.0},{"date":"2020-12-02","close":5739.0},{"date":"2020-12-03","close":5845.0},{"date":"2020-12-04","close":5792.0},{"date":"2020-12-07","close":5845.0},{"date":"2020-12-08","close":5766.0},{"date":"2020-12-09","close":7493.0},{"date":"2020-12-10","close":7068.0},{"date":"2020-12-11","close":6775.0},{"date":"2020-12-14","close":6828.0},{"date":"2020-12-15","close":6616.0},{"date":"2020-12-16","close":6749.0},{"date":"2020-12-17","close":6882.0},{"date":"2020-12-18","close":6855.0},{"date":"2020-12-21","close":6536.0},{"date":"2020-12-22","close":6297.0},{"date":"2020-12-23","close":6164.0},{"date":"2020-12-24","close":6297.0},{"date":"2020-12-28","close":6138.0},{"date":"2020-12-29","close":6297.0},{"date":"2020-12-30","close":6456.0},{"date":"2021-01-04","close":6563.0},{"date":"2021-01-05","close":6642.0},{"date":"2021-01-06","close":6563.0},{"date":"2021-01-07","close":6642.0},{"date":"2021-01-08","close":6403.0},{"date":"2021-01-11","close":6324.0},{"date":"2021-01-12","close":6828.0},{"date":"2021-01-13","close":6775.0},{"date":"2021-01-14","close":6908.0},{"date":"2021-01-15","close":6696.0},{"date":"2021-01-18","close":6722.0},{"date":"2021-01-19","close":6775.0},{"date":"2021-01-20","close":6749.0},{"date":"2021-01-21","close":6908.0},{"date":"2021-01-22","close":6882.0},{"date":"2021-01-25","close":6882.0},{"date":"2021-01-26","close":6749.0},{"date":"2021-01-27","close":7068.0},{"date":"2021-01-28","close":6855.0},{"date":"2021-01-29","close":6642.0},{"date":"2021-02-01","close":6616.0},{"date":"2021-02-02","close":6616.0},{"date":"2021-02-03","close":6722.0},{"date":"2021-02-04","close":6616.0},{"date":"2021-02-05","close":6642.0},{"date":"2021-02-08","close":6722.0},{"date":"2021-02-09","close":6616.0},{"date":"2021-02-10","close":6616.0},{"date":"2021-02-15","close":6855.0},{"date":"2021-02-16","close":6908.0},{"date":"2021-02-17","close":7147.0},{"date":"2021-02-18","close":7493.0},{"date":"2021-02-19","close":7386.0},{"date":"2021-02-22","close":7705.0},{"date":"2021-02-23","close":7812.0},{"date":"2021-02-24","close":7280.0},{"date":"2021-02-25","close":7493.0},{"date":"2021-02-26","close":7307.0},{"date":"2021-03-02","close":7174.0},{"date":"2021-03-03","close":7440.0},{"date":"2021-03-04","close":7360.0},{"date":"2021-03-05","close":7386.0},{"date":"2021-03-08","close":7254.0},{"date":"2021-03-09","close":7413.0},{"date":"2021-03-10","close":7386.0},{"date":"2021-03-11","close":7307.0},{"date":"2021-03-12","close":7386.0},{"date":"2021-03-15","close":7785.0},{"date":"2021-03-16","close":7971.0},{"date":"2021-03-17","close":8131.0},{"date":"2021-03-18","close":8184.0},{"date":"2021-03-19","close":7998.0},{"date":"2021-03-22","close":7945.0},{"date":"2021-03-23","close":7705.0},{"date":"2021-03-24","close":7758.0},{"date":"2021-03-25","close":7812.0},{"date":"2021-03-26","close":7785.0},{"date":"2021-03-29","close":7705.0},{"date":"2021-03-30","close":7785.0},{"date":"2021-03-31","close":7732.0},{"date":"2021-04-01","close":7679.0},{"date":"2021-04-02","close":7519.0},{"date":"2021-04-05","close":7413.0},{"date":"2021-04-06","close":7705.0},{"date":"2021-04-07","close":7812.0},{"date":"2021-04-08","close":7705.0},{"date":"2021-04-09","close":7652.0},{"date":"2021-04-12","close":7546.0},{"date":"2021-04-13","close":7493.0},{"date":"2021-04-14","close":7493.0},{"date":"2021-04-15","close":7413.0},{"date":"2021-04-16","close":7493.0},{"date":"2021-04-19","close":7386.0},{"date":"2021-04-20","close":7493.0},{"date":"2021-04-21","close":7440.0},{"date":"2021-04-22","close":7493.0},{"date":"2021-04-23","close":7440.0},{"date":"2021-04-26","close":7493.0},{"date":"2021-04-27","close":7440.0},{"date":"2021-04-28","close":7413.0},{"date":"2021-04-29","close":7360.0},{"date":"2021-04-30","close":7333.0},{"date":"2021-05-03","close":7466.0},{"date":"2021-05-04","close":7333.0},{"date":"2021-05-06","close":7440.0},{"date":"2021-05-07","close":7626.0},{"date":"2021-05-10","close":7652.0},{"date":"2021-05-11","close":7918.0},{"date":"2021-05-12","close":7652.0},{"date":"2021-05-13","close":7732.0},{"date":"2021-05-14","close":7812.0},{"date":"2021-05-17","close":7626.0},{"date":"2021-05-18","close":7705.0},{"date":"2021-05-20","close":7812.0},{"date":"2021-05-21","close":7626.0},{"date":"2021-05-24","close":7386.0},{"date":"2021-05-25","close":7546.0},{"date":"2021-05-26","close":8237.0},{"date":"2021-05-27","close":8423.0},{"date":"2021-05-28","close":8290.0},{"date":"2021-05-31","close":8582.0},{"date":"2021-06-01","close":8609.0},{"date":"2021-06-02","close":8556.0},{"date":"2021-06-03","close":9007.0},{"date":"2021-06-04","close":8821.0},{"date":"2021-06-07","close":8689.0},{"date":"2021-06-08","close":8582.0},{"date":"2021-06-09","close":8981.0},{"date":"2021-06-10","close":8875.0},{"date":"2021-06-11","close":8848.0},{"date":"2021-06-14","close":9114.0},{"date":"2021-06-15","close":9140.0},{"date":"2021-06-16","close":9114.0},{"date":"2021-06-17","close":8981.0},{"date":"2021-06-18","close":9167.0},{"date":"2021-06-21","close":9034.0},{"date":"2021-06-22","close":9087.0},{"date":"2021-06-23","close":8768.0},{"date":"2021-06-24","close":8449.0},{"date":"2021-06-25","close":8449.0},{"date":"2021-06-28","close":8476.0},{"date":"2021-06-29","close":8503.0},{"date":"2021-06-30","close":8476.0},{"date":"2021-07-01","close":8503.0},{"date":"2021-07-02","close":8449.0},{"date":"2021-07-05","close":8263.0},{"date":"2021-07-06","close":8317.0},{"date":"2021-07-07","close":8077.0},{"date":"2021-07-08","close":7865.0},{"date":"2021-07-09","close":7732.0},{"date":"2021-07-12","close":8077.0},{"date":"2021-07-13","close":8077.0},{"date":"2021-07-14","close":7945.0},{"date":"2021-07-15","close":7998.0},{"date":"2021-07-16","close":8024.0},{"date":"2021-07-19","close":7838.0},{"date":"2021-07-20","close":7812.0},{"date":"2021-07-21","close":7546.0},{"date":"2021-07-22","close":7705.0},{"date":"2021-07-23","close":7785.0},{"date":"2021-07-26","close":7493.0},{"date":"2021-07-27","close":7865.0},{"date":"2021-07-28","close":7945.0},{"date":"2021-07-29","close":8131.0},{"date":"2021-07-30","close":8024.0},{"date":"2021-08-02","close":7758.0},{"date":"2021-08-03","close":7705.0},{"date":"2021-08-04","close":7918.0},{"date":"2021-08-05","close":7865.0},{"date":"2021-08-06","close":8104.0},{"date":"2021-08-09","close":8051.0},{"date":"2021-08-10","close":7918.0},{"date":"2021-08-11","close":7652.0},{"date":"2021-08-12","close":7546.0},{"date":"2021-08-13","close":7440.0},{"date":"2021-08-17","close":6961.0},{"date":"2021-08-18","close":7014.0},{"date":"2021-08-19","close":6589.0},{"date":"2021-08-20","close":6270.0},{"date":"2021-08-23","close":6563.0},{"date":"2021-08-24","close":6908.0},{"date":"2021-08-25","close":6882.0},{"date":"2021-08-26","close":6749.0},{"date":"2021-08-27","close":6882.0},{"date":"2021-08-30","close":6935.0},{"date":"2021-08-31","close":6961.0},{"date":"2021-09-01","close":7068.0},{"date":"2021-09-02","close":7068.0},{"date":"2021-09-03","close":7200.0},{"date":"2021-09-06","close":7440.0},{"date":"2021-09-07","close":7413.0},{"date":"2021-09-08","close":7227.0},{"date":"2021-09-09","close":7254.0},{"date":"2021-09-10","close":7333.0},{"date":"2021-09-13","close":7227.0},{"date":"2021-09-14","close":7440.0},{"date":"2021-09-15","close":7360.0},{"date":"2021-09-16","close":7360.0},{"date":"2021-09-17","close":7333.0},{"date":"2021-09-23","close":7280.0},{"date":"2021-09-24","close":7519.0},{"date":"2021-09-27","close":7705.0},{"date":"2021-09-28","close":7812.0},{"date":"2021-09-29","close":7626.0},{"date":"2021-09-30","close":7705.0},{"date":"2021-10-01","close":7679.0},{"date":"2021-10-05","close":7652.0},{"date":"2021-10-06","close":7360.0},{"date":"2021-10-07","close":7652.0},{"date":"2021-10-08","close":7652.0},{"date":"2021-10-12","close":7758.0},{"date":"2021-10-13","close":8210.0},{"date":"2021-10-14","close":8290.0},{"date":"2021-10-15","close":8184.0},{"date":"2021-10-18","close":8423.0},{"date":"2021-10-19","close":8184.0},{"date":"2021-10-20","close":8077.0},{"date":"2021-10-21","close":7891.0},{"date":"2021-10-22","close":7998.0},{"date":"2021-10-25","close":8370.0},{"date":"2021-10-26","close":8423.0},{"date":"2021-10-27","close":8423.0},{"date":"2021-10-28","close":8131.0},{"date":"2021-10-29","close":8157.0},{"date":"2021-11-01","close":7971.0},{"date":"2021-11-02","close":7998.0},{"date":"2021-11-03","close":7679.0},{"date":"2021-11-04","close":7599.0},{"date":"2021-11-05","close":7440.0},{"date":"2021-11-08","close":7679.0},{"date":"2021-11-09","close":7732.0},{"date":"2021-11-10","close":7493.0},{"date":"2021-11-11","close":7360.0},{"date":"2021-11-12","close":7466.0},{"date":"2021-11-15","close":7519.0},{"date":"2021-11-16","close":7599.0},{"date":"2021-11-17","close":7307.0},{"date":"2021-11-18","close":7280.0},{"date":"2021-11-19","close":7254.0},{"date":"2021-11-22","close":7014.0},{"date":"2021-11-23","close":7014.0},{"date":"2021-11-24","close":6882.0},{"date":"2021-11-25","close":6749.0},{"date":"2021-11-26","close":6456.0},{"date":"2021-11-29","close":6297.0},{"date":"2021-11-30","close":5845.0},{"date":"2021-12-01","close":6138.0},{"date":"2021-12-02","close":6191.0},{"date":"2021-12-03","close":6297.0},{"date":"2021-12-06","close":6324.0},{"date":"2021-12-07","close":6616.0},{"date":"2021-12-08","close":6456.0},{"date":"2021-12-09","close":6616.0},{"date":"2021-12-10","close":6563.0},{"date":"2021-12-13","close":6483.0},{"date":"2021-12-14","close":6536.0},{"date":"2021-12-15","close":6616.0},{"date":"2021-12-16","close":6563.0},{"date":"2021-12-17","close":6536.0},{"date":"2021-12-20","close":6430.0},{"date":"2021-12-21","close":6403.0},{"date":"2021-12-22","close":6536.0},{"date":"2021-12-23","close":6510.0},{"date":"2021-12-24","close":6589.0},{"date":"2021-12-27","close":6483.0},{"date":"2021-12-28","close":6403.0},{"date":"2021-12-29","close":6536.0},{"date":"2021-12-30","close":6616.0},{"date":"2022-01-03","close":6563.0},{"date":"2022-01-04","close":6536.0},{"date":"2022-01-05","close":6483.0},{"date":"2022-01-06","close":6669.0},{"date":"2022-01-07","close":6749.0},{"date":"2022-01-10","close":6510.0},{"date":"2022-01-11","close":6403.0},{"date":"2022-01-12","close":6403.0},{"date":"2022-01-13","close":6430.0},{"date":"2022-01-14","close":6350.0},{"date":"2022-01-17","close":6244.0},{"date":"2022-01-18","close":6058.0},{"date":"2022-01-19","close":5872.0},{"date":"2022-01-20","close":5952.0},{"date":"2022-01-21","close":5952.0},{"date":"2022-01-24","close":5739.0},{"date":"2022-01-25","close":5420.0},{"date":"2022-01-26","close":5473.0},{"date":"2022-01-27","close":5314.0},{"date":"2022-01-28","close":5526.0},{"date":"2022-02-03","close":5739.0},{"date":"2022-02-04","close":6430.0},{"date":"2022-02-07","close":6297.0},{"date":"2022-02-08","close":6217.0},{"date":"2022-02-09","close":6536.0},{"date":"2022-02-10","close":6563.0},{"date":"2022-02-11","close":6510.0},{"date":"2022-02-14","close":6536.0},{"date":"2022-02-15","close":6377.0},{"date":"2022-02-16","close":6616.0},{"date":"2022-02-17","close":6696.0},{"date":"2022-02-18","close":6722.0},{"date":"2022-02-21","close":6749.0},{"date":"2022-02-22","close":6589.0},{"date":"2022-02-23","close":6483.0},{"date":"2022-02-24","close":6217.0},{"date":"2022-02-25","close":6244.0},{"date":"2022-02-28","close":6456.0},{"date":"2022-03-02","close":6563.0},{"date":"2022-03-03","close":6563.0},{"date":"2022-03-04","close":6589.0},{"date":"2022-03-07","close":6430.0},{"date":"2022-03-08","close":6244.0},{"date":"2022-03-10","close":6377.0},{"date":"2022-03-11","close":6722.0},{"date":"2022-03-14","close":6536.0},{"date":"2022-03-15","close":6536.0},{"date":"2022-03-16","close":6589.0},{"date":"2022-03-17","close":6616.0},{"date":"2022-03-18","close":6563.0},{"date":"2022-03-21","close":6563.0},{"date":"2022-03-22","close":6483.0},{"date":"2022-03-23","close":6483.0},{"date":"2022-03-24","close":6456.0},{"date":"2022-03-25","close":6510.0},{"date":"2022-03-28","close":6510.0},{"date":"2022-03-29","close":6510.0},{"date":"2022-03-30","close":6483.0},{"date":"2022-03-31","close":6510.0},{"date":"2022-04-01","close":6669.0},{"date":"2022-04-04","close":6882.0},{"date":"2022-04-05","close":6696.0},{"date":"2022-04-06","close":6749.0},{"date":"2022-04-07","close":6536.0},{"date":"2022-04-08","close":6589.0},{"date":"2022-04-11","close":6589.0},{"date":"2022-04-12","close":6510.0},{"date":"2022-04-13","close":6775.0},{"date":"2022-04-14","close":6775.0},{"date":"2022-04-15","close":6802.0},{"date":"2022-04-18","close":6908.0},{"date":"2022-04-19","close":6775.0},{"date":"2022-04-20","close":7041.0},{"date":"2022-04-21","close":6908.0},{"date":"2022-04-22","close":6882.0},{"date":"2022-04-25","close":6669.0},{"date":"2022-04-26","close":6696.0},{"date":"2022-04-27","close":6696.0},{"date":"2022-04-28","close":6722.0},{"date":"2022-04-29","close":6749.0},{"date":"2022-05-02","close":6669.0},{"date":"2022-05-03","close":6669.0},{"date":"2022-05-04","close":6563.0},{"date":"2022-05-06","close":6510.0},{"date":"2022-05-09","close":6297.0},{"date":"2022-05-10","close":6244.0},{"date":"2022-05-11","close":6217.0},{"date":"2022-05-12","close":6058.0},{"date":"2022-05-13","close":6111.0},{"date":"2022-05-16","close":6138.0},{"date":"2022-05-17","close":6111.0},{"date":"2022-05-18","close":6084.0},{"date":"2022-05-19","close":5978.0},{"date":"2022-05-20","close":6084.0},{"date":"2022-05-23","close":6005.0},{"date":"2022-05-24","close":5872.0},{"date":"2022-05-25","close":5872.0},{"date":"2022-05-26","close":5872.0},{"date":"2022-05-27","close":5952.0},{"date":"2022-05-30","close":6005.0},{"date":"2022-05-31","close":6031.0},{"date":"2022-06-02","close":6005.0},{"date":"2022-06-03","close":6058.0},{"date":"2022-06-07","close":6005.0},{"date":"2022-06-08","close":6005.0},{"date":"2022-06-09","close":5978.0},{"date":"2022-06-10","close":5925.0},{"date":"2022-06-13","close":5553.0},{"date":"2022-06-14","close":5473.0},{"date":"2022-06-15","close":5303.0},{"date":"2022-06-16","close":5303.0},{"date":"2022-06-17","close":5314.0},{"date":"2022-06-20","close":4995.0},{"date":"2022-06-21","close":5011.0},{"date":"2022-06-22","close":4809.0},{"date":"2022-06-23","close":4464.0},{"date":"2022-06-24","close":4719.0},{"date":"2022-06-27","close":4910.0},{"date":"2022-06-28","close":4852.0},{"date":"2022-06-29","close":4804.0},{"date":"2022-06-30","close":4687.0},{"date":"2022-07-01","close":4580.0},{"date":"2022-07-04","close":4437.0},{"date":"2022-07-05","close":4586.0},{"date":"2022-07-06","close":4495.0},{"date":"2022-07-07","close":4522.0},{"date":"2022-07-08","close":4527.0},{"date":"2022-07-11","close":4485.0},{"date":"2022-07-12","close":4325.0},{"date":"2022-07-13","close":4341.0},{"date":"2022-07-14","close":4389.0},{"date":"2022-07-15","close":4336.0},{"date":"2022-07-18","close":4421.0},{"date":"2022-07-19","close":4458.0},{"date":"2022-07-20","close":4565.0},{"date":"2022-07-21","close":4602.0},{"date":"2022-07-22","close":4575.0},{"date":"2022-07-25","close":4543.0},{"date":"2022-07-26","close":4554.0},{"date":"2022-07-27","close":4676.0},{"date":"2022-07-28","close":4644.0},{"date":"2022-07-29","close":4772.0},{"date":"2022-08-01","close":4729.0},{"date":"2022-08-02","close":4639.0},{"date":"2022-08-03","close":4650.0},{"date":"2022-08-04","close":4804.0},{"date":"2022-08-05","close":4788.0},{"date":"2022-08-08","close":4767.0},{"date":"2022-08-09","close":4772.0},{"date":"2022-08-10","close":4729.0},{"date":"2022-08-11","close":4788.0},{"date":"2022-08-12","close":4825.0},{"date":"2022-08-16","close":4804.0},{"date":"2022-08-17","close":4767.0},{"date":"2022-08-18","close":4735.0},{"date":"2022-08-19","close":4740.0},{"date":"2022-08-22","close":4660.0},{"date":"2022-08-23","close":4490.0},{"date":"2022-08-24","close":4511.0},{"date":"2022-08-25","close":4650.0},{"date":"2022-08-26","close":4644.0},{"date":"2022-08-29","close":4485.0},{"date":"2022-08-30","close":4538.0},{"date":"2022-08-31","close":4565.0},{"date":"2022-09-01","close":4464.0},{"date":"2022-09-02","close":4448.0},{"date":"2022-09-05","close":4453.0},{"date":"2022-09-06","close":4442.0},{"date":"2022-09-07","close":4309.0},{"date":"2022-09-08","close":4331.0},{"date":"2022-09-13","close":4394.0},{"date":"2022-09-14","close":4379.0},{"date":"2022-09-15","close":4373.0},{"date":"2022-09-16","close":4336.0},{"date":"2022-09-19","close":4283.0},{"date":"2022-09-20","close":4299.0},{"date":"2022-09-21","close":4256.0},{"date":"2022-09-22","close":4139.0},{"date":"2022-09-23","close":4113.0},{"date":"2022-09-26","close":3821.0},{"date":"2022-09-27","close":3789.0},{"date":"2022-09-28","close":3714.0},{"date":"2022-09-29","close":3783.0},{"date":"2022-09-30","close":3773.0},{"date":"2022-10-04","close":3826.0},{"date":"2022-10-05","close":3847.0},{"date":"2022-10-06","close":3874.0},{"date":"2022-10-07","close":3975.0},{"date":"2022-10-11","close":3688.0},{"date":"2022-10-12","close":3730.0},{"date":"2022-10-13","close":3629.0},{"date":"2022-10-14","close":3767.0},{"date":"2022-10-17","close":3730.0},{"date":"2022-10-18","close":3799.0},{"date":"2022-10-19","close":3842.0},{"date":"2022-10-20","close":3730.0},{"date":"2022-10-21","close":3682.0},{"date":"2022-10-24","close":3693.0},{"date":"2022-10-25","close":3672.0},{"date":"2022-10-26","close":3656.0},{"date":"2022-10-27","close":3693.0},{"date":"2022-10-28","close":3682.0},{"date":"2022-10-31","close":3693.0},{"date":"2022-11-01","close":3757.0},{"date":"2022-11-02","close":3688.0},{"date":"2022-11-03","close":3720.0},{"date":"2022-11-04","close":3762.0},{"date":"2022-11-07","close":3746.0},{"date":"2022-11-08","close":3778.0},{"date":"2022-11-09","close":3778.0},{"date":"2022-11-10","close":3746.0},{"date":"2022-11-11","close":3863.0},{"date":"2022-11-14","close":3911.0},{"date":"2022-11-15","close":3895.0},{"date":"2022-11-16","close":3852.0},{"date":"2022-11-17","close":3847.0},{"date":"2022-11-18","close":3879.0},{"date":"2022-11-21","close":3778.0},{"date":"2022-11-22","close":4001.0},{"date":"2022-11-23","close":3959.0},{"date":"2022-11-24","close":4076.0},{"date":"2022-11-25","close":4076.0},{"date":"2022-11-28","close":3948.0},{"date":"2022-11-29","close":3948.0},{"date":"2022-11-30","close":4017.0},{"date":"2022-12-01","close":4198.0},{"date":"2022-12-02","close":4166.0},{"date":"2022-12-05","close":4155.0},{"date":"2022-12-06","close":3996.0},{"date":"2022-12-07","close":4208.0},{"date":"2022-12-08","close":4575.0},{"date":"2022-12-09","close":4357.0},{"date":"2022-12-12","close":4448.0},{"date":"2022-12-13","close":4485.0},{"date":"2022-12-14","close":4464.0},{"date":"2022-12-15","close":4480.0},{"date":"2022-12-16","close":4357.0},{"date":"2022-12-19","close":4304.0},{"date":"2022-12-20","close":4208.0},{"date":"2022-12-21","close":4113.0},{"date":"2022-12-22","close":4224.0},{"date":"2022-12-23","close":4049.0},{"date":"2022-12-26","close":3948.0},{"date":"2022-12-27","close":4108.0},{"date":"2022-12-28","close":4150.0},{"date":"2022-12-29","close":4007.0},{"date":"2023-01-02","close":3852.0},{"date":"2023-01-03","close":3879.0},{"date":"2023-01-04","close":3953.0},{"date":"2023-01-05","close":3985.0},{"date":"2023-01-06","close":4017.0},{"date":"2023-01-09","close":4102.0},{"date":"2023-01-10","close":4097.0},{"date":"2023-01-11","close":4113.0},{"date":"2023-01-12","close":4092.0},{"date":"2023-01-13","close":4108.0},{"date":"2023-01-16","close":4171.0},{"date":"2023-01-17","close":4118.0},{"date":"2023-01-18","close":4145.0},{"date":"2023-01-19","close":4150.0},{"date":"2023-01-20","close":4251.0},{"date":"2023-01-25","close":4262.0},{"date":"2023-01-26","close":4246.0},{"date":"2023-01-27","close":4251.0},{"date":"2023-01-30","close":4272.0},{"date":"2023-01-31","close":4230.0},{"date":"2023-02-01","close":4251.0},{"date":"2023-02-02","close":4246.0},{"date":"2023-02-03","close":4272.0},{"date":"2023-02-06","close":4437.0},{"date":"2023-02-07","close":4379.0},{"date":"2023-02-08","close":4379.0},{"date":"2023-02-09","close":4357.0},{"date":"2023-02-10","close":4315.0},{"date":"2023-02-13","close":4203.0},{"date":"2023-02-14","close":4198.0},{"date":"2023-02-15","close":4102.0},{"date":"2023-02-16","close":4134.0},{"date":"2023-02-17","close":4118.0},{"date":"2023-02-20","close":4086.0},{"date":"2023-02-21","close":4123.0},{"date":"2023-02-22","close":4049.0},{"date":"2023-02-23","close":4022.0},{"date":"2023-02-24","close":3969.0},{"date":"2023-02-27","close":3911.0},{"date":"2023-02-28","close":3916.0},{"date":"2023-03-02","close":3980.0},{"date":"2023-03-03","close":4001.0},{"date":"2023-03-06","close":3985.0},{"date":"2023-03-07","close":3948.0},{"date":"2023-03-08","close":3879.0},{"date":"2023-03-09","close":3836.0},{"date":"2023-03-10","close":3746.0},{"date":"2023-03-13","close":3682.0},{"date":"2023-03-14","close":3608.0},{"date":"2023-03-15","close":3640.0},{"date":"2023-03-16","close":3534.0},{"date":"2023-03-17","close":3714.0},{"date":"2023-03-20","close":3656.0},{"date":"2023-03-21","close":3635.0},{"date":"2023-03-22","close":3608.0},{"date":"2023-03-23","close":3640.0},{"date":"2023-03-24","close":3650.0},{"date":"2023-03-27","close":3698.0},{"date":"2023-03-28","close":3720.0},{"date":"2023-03-29","close":3709.0},{"date":"2023-03-30","close":3810.0},{"date":"2023-03-31","close":3767.0},{"date":"2023-04-03","close":3720.0},{"date":"2023-04-04","close":3757.0},{"date":"2023-04-05","close":3778.0},{"date":"2023-04-06","close":3730.0},{"date":"2023-04-07","close":3741.0},{"date":"2023-04-10","close":3698.0},{"date":"2023-04-11","close":3693.0},{"date":"2023-04-12","close":3736.0},{"date":"2023-04-13","close":3805.0},{"date":"2023-04-14","close":3799.0},{"date":"2023-04-17","close":3773.0},{"date":"2023-04-18","close":3741.0},{"date":"2023-04-19","close":3783.0},{"date":"2023-04-20","close":3730.0},{"date":"2023-04-21","close":3720.0},{"date":"2023-04-24","close":3725.0},{"date":"2023-04-25","close":3720.0},{"date":"2023-04-26","close":3666.0},{"date":"2023-04-27","close":3656.0},{"date":"2023-04-28","close":3635.0},{"date":"2023-05-02","close":3682.0},{"date":"2023-05-03","close":3666.0},{"date":"2023-05-04","close":3645.0},{"date":"2023-05-08","close":3666.0},{"date":"2023-05-09","close":3688.0},{"date":"2023-05-10","close":3672.0},{"date":"2023-05-11","close":3682.0},{"date":"2023-05-12","close":3656.0},{"date":"2023-05-15","close":3677.0},{"date":"2023-05-16","close":3767.0},{"date":"2023-05-17","close":3725.0},{"date":"2023-05-18","close":3773.0},{"date":"2023-05-19","close":3778.0},{"date":"2023-05-22","close":3757.0},{"date":"2023-05-23","close":3757.0},{"date":"2023-05-24","close":3736.0},{"date":"2023-05-25","close":3704.0},{"date":"2023-05-26","close":3693.0},{"date":"2023-05-30","close":3693.0},{"date":"2023-05-31","close":3682.0},{"date":"2023-06-01","close":3704.0},{"date":"2023-06-02","close":3730.0},{"date":"2023-06-05","close":3709.0},{"date":"2023-06-07","close":3789.0},{"date":"2023-06-08","close":3799.0},{"date":"2023-06-09","close":3783.0},{"date":"2023-06-12","close":3720.0},{"date":"2023-06-13","close":3704.0},{"date":"2023-06-14","close":3672.0},{"date":"2023-06-15","close":3656.0},{"date":"2023-06-16","close":3650.0},{"date":"2023-06-19","close":3666.0},{"date":"2023-06-20","close":3677.0},{"date":"2023-06-21","close":3661.0},{"date":"2023-06-22","close":3980.0},{"date":"2023-06-23","close":3863.0},{"date":"2023-06-26","close":3826.0},{"date":"2023-06-27","close":3805.0},{"date":"2023-06-28","close":3900.0},{"date":"2023-06-29","close":3879.0},{"date":"2023-06-30","close":3831.0},{"date":"2023-07-03","close":3810.0},{"date":"2023-07-04","close":3836.0},{"date":"2023-07-05","close":3826.0},{"date":"2023-07-06","close":3698.0},{"date":"2023-07-07","close":3704.0},{"date":"2023-07-10","close":3720.0},{"date":"2023-07-11","close":3624.0},{"date":"2023-07-12","close":3666.0},{"date":"2023-07-13","close":3693.0},{"date":"2023-07-14","close":3693.0},{"date":"2023-07-17","close":3720.0},{"date":"2023-07-18","close":3666.0},{"date":"2023-07-19","close":3645.0},{"date":"2023-07-20","close":3645.0},{"date":"2023-07-21","close":3672.0},{"date":"2023-07-24","close":3581.0},{"date":"2023-07-25","close":3523.0},{"date":"2023-07-26","close":3385.0},{"date":"2023-07-27","close":3433.0},{"date":"2023-07-28","close":3395.0},{"date":"2023-07-31","close":3449.0},{"date":"2023-08-01","close":3454.0},{"date":"2023-08-02","close":3454.0},{"date":"2023-08-03","close":3475.0},{"date":"2023-08-04","close":3502.0},{"date":"2023-08-07","close":3496.0},{"date":"2023-08-08","close":3470.0},{"date":"2023-08-09","close":3443.0},{"date":"2023-08-10","close":3656.0},{"date":"2023-08-11","close":3629.0},{"date":"2023-08-14","close":3608.0},{"date":"2023-08-16","close":3608.0},{"date":"2023-08-17","close":3544.0},{"date":"2023-08-18","close":3932.0},{"date":"2023-08-21","close":3826.0},{"date":"2023-08-22","close":3597.0},{"date":"2023-08-23","close":3555.0},{"date":"2023-08-24","close":3534.0},{"date":"2023-08-25","close":3496.0},{"date":"2023-08-28","close":3560.0},{"date":"2023-08-29","close":3544.0},{"date":"2023-08-30","close":3544.0},{"date":"2023-08-31","close":3518.0},{"date":"2023-09-01","close":3528.0},{"date":"2023-09-04","close":3512.0},{"date":"2023-09-05","close":3518.0},{"date":"2023-09-06","close":3496.0},{"date":"2023-09-07","close":3491.0},{"date":"2023-09-08","close":3480.0},{"date":"2023-09-11","close":3496.0},{"date":"2023-09-12","close":3502.0},{"date":"2023-09-13","close":3480.0},{"date":"2023-09-14","close":3475.0},{"date":"2023-09-15","close":3502.0},{"date":"2023-09-18","close":3491.0},{"date":"2023-09-19","close":3464.0},{"date":"2023-09-20","close":3454.0},{"date":"2023-09-21","close":3374.0},{"date":"2023-09-22","close":3385.0},{"date":"2023-09-25","close":3364.0},{"date":"2023-09-26","close":3321.0},{"date":"2023-09-27","close":3364.0},{"date":"2023-10-04","close":3252.0},{"date":"2023-10-05","close":3241.0},{"date":"2023-10-06","close":3241.0},{"date":"2023-10-10","close":3236.0},{"date":"2023-10-11","close":3225.0},{"date":"2023-10-12","close":3241.0},{"date":"2023-10-13","close":3247.0},{"date":"2023-10-16","close":3193.0},{"date":"2023-10-17","close":3209.0},{"date":"2023-10-18","close":3209.0},{"date":"2023-10-19","close":3167.0},{"date":"2023-10-20","close":3140.0},{"date":"2023-10-23","close":3114.0},{"date":"2023-10-24","close":3124.0},{"date":"2023-10-25","close":3124.0},{"date":"2023-10-26","close":3029.0},{"date":"2023-10-27","close":3055.0},{"date":"2023-10-30","close":3061.0},{"date":"2023-10-31","close":3050.0},{"date":"2023-11-01","close":3071.0},{"date":"2023-11-02","close":3077.0},{"date":"2023-11-03","close":3108.0},{"date":"2023-11-06","close":3119.0},{"date":"2023-11-07","close":3071.0},{"date":"2023-11-08","close":3124.0},{"date":"2023-11-09","close":3151.0},{"date":"2023-11-10","close":3172.0},{"date":"2023-11-13","close":3167.0},{"date":"2023-11-14","close":3178.0},{"date":"2023-11-15","close":3225.0},{"date":"2023-11-16","close":3310.0},{"date":"2023-11-17","close":3252.0},{"date":"2023-11-20","close":3263.0},{"date":"2023-11-21","close":3273.0},{"date":"2023-11-22","close":3268.0},{"date":"2023-11-23","close":3278.0},{"date":"2023-11-24","close":3257.0},{"date":"2023-11-27","close":3241.0},{"date":"2023-11-28","close":3231.0},{"date":"2023-11-29","close":3178.0},{"date":"2023-11-30","close":3204.0},{"date":"2023-12-01","close":3215.0},{"date":"2023-12-04","close":3247.0},{"date":"2023-12-05","close":3220.0},{"date":"2023-12-06","close":3225.0},{"date":"2023-12-07","close":3220.0},{"date":"2023-12-08","close":3209.0},{"date":"2023-12-11","close":3220.0},{"date":"2023-12-12","close":3220.0},{"date":"2023-12-13","close":3236.0},{"date":"2023-12-14","close":3225.0},{"date":"2023-12-15","close":3209.0},{"date":"2023-12-18","close":3188.0},{"date":"2023-12-19","close":3188.0},{"date":"2023-12-20","close":3172.0},{"date":"2023-12-21","close":3183.0},{"date":"2023-12-22","close":3188.0},{"date":"2023-12-26","close":3156.0},{"date":"2023-12-27","close":3178.0},{"date":"2023-12-28","close":3188.0},{"date":"2024-01-02","close":3178.0},{"date":"2024-01-03","close":3193.0},{"date":"2024-01-04","close":3199.0},{"date":"2024-01-05","close":3199.0},{"date":"2024-01-08","close":3199.0},{"date":"2024-01-09","close":3209.0},{"date":"2024-01-10","close":3220.0},{"date":"2024-01-11","close":3284.0},{"date":"2024-01-12","close":3241.0},{"date":"2024-01-15","close":3220.0},{"date":"2024-01-16","close":3236.0},{"date":"2024-01-17","close":3183.0},{"date":"2024-01-18","close":3220.0},{"date":"2024-01-19","close":3209.0},{"date":"2024-01-22","close":3193.0},{"date":"2024-01-23","close":3183.0},{"date":"2024-01-24","close":3188.0},{"date":"2024-01-25","close":3188.0},{"date":"2024-01-26","close":3178.0},{"date":"2024-01-29","close":3156.0},{"date":"2024-01-30","close":3156.0},{"date":"2024-01-31","close":3130.0},{"date":"2024-02-01","close":3135.0},{"date":"2024-02-02","close":3140.0},{"date":"2024-02-05","close":3188.0},{"date":"2024-02-06","close":3183.0},{"date":"2024-02-07","close":3172.0},{"date":"2024-02-08","close":3151.0},{"date":"2024-02-13","close":3156.0},{"date":"2024-02-14","close":3162.0},{"date":"2024-02-15","close":3167.0},{"date":"2024-02-16","close":3167.0},{"date":"2024-02-19","close":3162.0},{"date":"2024-02-20","close":3167.0},{"date":"2024-02-21","close":3156.0},{"date":"2024-02-22","close":3151.0},{"date":"2024-02-23","close":3146.0},{"date":"2024-02-26","close":3140.0},{"date":"2024-02-27","close":3124.0},{"date":"2024-02-28","close":3156.0},{"date":"2024-02-29","close":3162.0},{"date":"2024-03-04","close":3162.0},{"date":"2024-03-05","close":3119.0},{"date":"2024-03-06","close":3124.0},{"date":"2024-03-07","close":3108.0},{"date":"2024-03-08","close":3077.0},{"date":"2024-03-11","close":3071.0},{"date":"2024-03-12","close":3029.0},{"date":"2024-03-13","close":3002.0},{"date":"2024-03-14","close":2970.0},{"date":"2024-03-15","close":2970.0},{"date":"2024-03-18","close":2976.0},{"date":"2024-03-19","close":2976.0},{"date":"2024-03-20","close":2970.0},{"date":"2024-03-21","close":2970.0},{"date":"2024-03-22","close":2960.0},{"date":"2024-03-25","close":2944.0},{"date":"2024-03-26","close":2938.0},{"date":"2024-03-27","close":2949.0},{"date":"2024-03-28","close":2944.0},{"date":"2024-03-29","close":2912.0},{"date":"2024-04-01","close":2864.0},{"date":"2024-04-02","close":2848.0},{"date":"2024-04-03","close":2843.0},{"date":"2024-04-04","close":2827.0},{"date":"2024-04-05","close":2837.0},{"date":"2024-04-08","close":2790.0},{"date":"2024-04-09","close":2800.0},{"date":"2024-04-11","close":2811.0},{"date":"2024-04-12","close":2774.0},{"date":"2024-04-15","close":2763.0},{"date":"2024-04-16","close":2699.0},{"date":"2024-04-17","close":2699.0},{"date":"2024-04-18","close":2689.0},{"date":"2024-04-19","close":2667.0},{"date":"2024-04-22","close":2657.0},{"date":"2024-04-23","close":2673.0},{"date":"2024-04-24","close":2667.0},{"date":"2024-04-25","close":2667.0},{"date":"2024-04-26","close":2657.0},{"date":"2024-04-29","close":2657.0},{"date":"2024-04-30","close":2673.0},{"date":"2024-05-02","close":2689.0},{"date":"2024-05-03","close":2705.0},{"date":"2024-05-07","close":2726.0},{"date":"2024-05-08","close":2758.0},{"date":"2024-05-09","close":2800.0},{"date":"2024-05-10","close":2843.0},{"date":"2024-05-13","close":2837.0},{"date":"2024-05-14","close":2906.0},{"date":"2024-05-16","close":2933.0},{"date":"2024-05-17","close":3050.0},{"date":"2024-05-20","close":3023.0},{"date":"2024-05-21","close":3007.0},{"date":"2024-05-22","close":3018.0},{"date":"2024-05-23","close":3034.0},{"date":"2024-05-24","close":3045.0},{"date":"2024-05-27","close":2954.0},{"date":"2024-05-28","close":3023.0},{"date":"2024-05-29","close":2949.0},{"date":"2024-05-30","close":2917.0},{"date":"2024-05-31","close":2912.0},{"date":"2024-06-03","close":2933.0},{"date":"2024-06-04","close":2928.0},{"date":"2024-06-05","close":2922.0},{"date":"2024-06-07","close":2906.0},{"date":"2024-06-10","close":2875.0},{"date":"2024-06-11","close":2864.0},{"date":"2024-06-12","close":2853.0},{"date":"2024-06-13","close":2853.0},{"date":"2024-06-14","close":2837.0},{"date":"2024-06-17","close":2774.0},{"date":"2024-06-18","close":2805.0},{"date":"2024-06-19","close":2726.0},{"date":"2024-06-20","close":2710.0},{"date":"2024-06-21","close":2705.0},{"date":"2024-06-24","close":2705.0},{"date":"2024-06-25","close":2705.0},{"date":"2024-06-26","close":2715.0},{"date":"2024-06-27","close":2720.0},{"date":"2024-06-28","close":2827.0},{"date":"2024-07-01","close":2821.0},{"date":"2024-07-02","close":2816.0},{"date":"2024-07-03","close":2848.0},{"date":"2024-07-04","close":2970.0},{"date":"2024-07-05","close":3029.0},{"date":"2024-07-08","close":3023.0},{"date":"2024-07-09","close":3039.0},{"date":"2024-07-10","close":3013.0},{"date":"2024-07-11","close":2976.0},{"date":"2024-07-12","close":2991.0},{"date":"2024-07-15","close":2991.0},{"date":"2024-07-16","close":2938.0},{"date":"2024-07-17","close":2885.0},{"date":"2024-07-18","close":2944.0},{"date":"2024-07-19","close":2938.0},{"date":"2024-07-22","close":2880.0},{"date":"2024-07-23","close":2928.0},{"date":"2024-07-24","close":2991.0},{"date":"2024-07-25","close":2912.0},{"date":"2024-07-26","close":2960.0},{"date":"2024-07-29","close":2949.0},{"date":"2024-07-30","close":2928.0},{"date":"2024-07-31","close":2922.0},{"date":"2024-08-01","close":2944.0},{"date":"2024-08-02","close":3826.0},{"date":"2024-08-05","close":3821.0},{"date":"2024-08-06","close":3842.0},{"date":"2024-08-07","close":3560.0},{"date":"2024-08-08","close":3337.0},{"date":"2024-08-09","close":3358.0},{"date":"2024-08-12","close":3268.0},{"date":"2024-08-13","close":3156.0},{"date":"2024-08-14","close":3156.0},{"date":"2024-08-16","close":3140.0},{"date":"2024-08-19","close":3061.0},{"date":"2024-08-20","close":3108.0},{"date":"2024-08-21","close":3055.0},{"date":"2024-08-22","close":2986.0},{"date":"2024-08-23","close":3071.0},{"date":"2024-08-26","close":3092.0},{"date":"2024-08-27","close":3135.0},{"date":"2024-08-28","close":3039.0},{"date":"2024-08-29","close":3268.0},{"date":"2024-08-30","close":3353.0},{"date":"2024-09-02","close":3459.0},{"date":"2024-09-03","close":3422.0},{"date":"2024-09-04","close":3395.0},{"date":"2024-09-05","close":3353.0},{"date":"2024-09-06","close":3385.0},{"date":"2024-09-09","close":3332.0},{"date":"2024-09-10","close":3422.0},{"date":"2024-09-11","close":3326.0},{"date":"2024-09-12","close":3475.0},{"date":"2024-09-13","close":3847.0},{"date":"2024-09-19","close":3863.0},{"date":"2024-09-20","close":4102.0},{"date":"2024-09-23","close":4129.0},{"date":"2024-09-24","close":3906.0},{"date":"2024-09-25","close":3789.0},{"date":"2024-09-26","close":4001.0},{"date":"2024-09-27","close":3826.0},{"date":"2024-09-30","close":3767.0},{"date":"2024-10-02","close":3704.0},{"date":"2024-10-04","close":3741.0},{"date":"2024-10-07","close":3640.0},{"date":"2024-10-08","close":3916.0},{"date":"2024-10-10","close":5091.0},{"date":"2024-10-11","close":5898.0},{"date":"2024-10-14","close":5447.0},{"date":"2024-10-15","close":5909.0},{"date":"2024-10-16","close":5883.0},{"date":"2024-10-17","close":5723.0},{"date":"2024-10-18","close":5319.0},{"date":"2024-10-21","close":4767.0},{"date":"2024-10-22","close":5569.0},{"date":"2024-10-23","close":5606.0},{"date":"2024-10-24","close":6191.0},{"date":"2024-10-25","close":6387.0},{"date":"2024-10-28","close":6164.0},{"date":"2024-10-29","close":6106.0},{"date":"2024-10-30","close":6951.0},{"date":"2024-10-31","close":6531.0},{"date":"2024-11-01","close":6084.0},{"date":"2024-11-04","close":5973.0},{"date":"2024-11-05","close":6015.0},{"date":"2024-11-06","close":5479.0},{"date":"2024-11-07","close":5431.0},{"date":"2024-11-08","close":5479.0},{"date":"2024-11-11","close":5287.0},{"date":"2024-11-12","close":4852.0},{"date":"2024-11-13","close":4777.0},{"date":"2024-11-14","close":4628.0},{"date":"2024-11-15","close":4559.0},{"date":"2024-11-18","close":4480.0},{"date":"2024-11-19","close":4410.0},{"date":"2024-11-20","close":4347.0},{"date":"2024-11-21","close":4272.0},{"date":"2024-11-22","close":4155.0},{"date":"2024-11-25","close":4272.0},{"date":"2024-11-26","close":4278.0},{"date":"2024-11-27","close":4193.0},{"date":"2024-11-28","close":4139.0},{"date":"2024-11-29","close":4155.0},{"date":"2024-12-02","close":4038.0},{"date":"2024-12-03","close":4187.0},{"date":"2024-12-04","close":4022.0},{"date":"2024-12-05","close":4108.0},{"date":"2024-12-06","close":4814.0},{"date":"2024-12-09","close":4288.0},{"date":"2024-12-10","close":4867.0},{"date":"2024-12-11","close":4788.0},{"date":"2024-12-12","close":4740.0},{"date":"2024-12-13","close":4767.0},{"date":"2024-12-16","close":4660.0},{"date":"2024-12-17","close":4628.0},{"date":"2024-12-18","close":4628.0},{"date":"2024-12-19","close":4559.0},{"date":"2024-12-20","close":4442.0},{"date":"2024-12-23","close":4671.0},{"date":"2024-12-24","close":4543.0},{"date":"2024-12-26","close":4442.0},{"date":"2024-12-27","close":4357.0},{"date":"2024-12-30","close":4607.0},{"date":"2025-01-02","close":4634.0},{"date":"2025-01-03","close":4862.0},{"date":"2025-01-06","close":5154.0},{"date":"2025-01-07","close":5500.0},{"date":"2025-01-08","close":5840.0},{"date":"2025-01-09","close":5739.0},{"date":"2025-01-10","close":5633.0},{"date":"2025-01-13","close":5766.0},{"date":"2025-01-14","close":5532.0},{"date":"2025-01-15","close":6015.0},{"date":"2025-01-16","close":6414.0},{"date":"2025-01-17","close":6526.0},{"date":"2025-01-20","close":6903.0},{"date":"2025-01-21","close":7206.0},{"date":"2025-01-22","close":7020.0},{"date":"2025-01-23","close":6834.0},{"date":"2025-01-24","close":6547.0},{"date":"2025-01-31","close":6807.0},{"date":"2025-02-03","close":5845.0},{"date":"2025-02-04","close":5898.0},{"date":"2025-02-05","close":5925.0},{"date":"2025-02-06","close":5941.0},{"date":"2025-02-07","close":5792.0},{"date":"2025-02-10","close":6536.0},{"date":"2025-02-11","close":6531.0},{"date":"2025-02-12","close":6531.0},{"date":"2025-02-13","close":6467.0},{"date":"2025-02-14","close":6472.0},{"date":"2025-02-17","close":6775.0},{"date":"2025-02-18","close":5851.0},{"date":"2025-02-19","close":6047.0},{"date":"2025-02-20","close":5803.0},{"date":"2025-02-21","close":5803.0},{"date":"2025-02-24","close":5792.0},{"date":"2025-02-25","close":5904.0},{"date":"2025-02-26","close":6053.0},{"date":"2025-02-27","close":5755.0},{"date":"2025-02-28","close":5154.0},{"date":"2025-03-04","close":4979.0},{"date":"2025-03-05","close":5080.0},{"date":"2025-03-06","close":5000.0},{"date":"2025-03-07","close":4889.0},{"date":"2025-03-10","close":5016.0},{"date":"2025-03-11","close":4857.0},{"date":"2025-03-12","close":4825.0},{"date":"2025-03-13","close":4814.0},{"date":"2025-03-14","close":4804.0},{"date":"2025-03-17","close":4735.0},{"date":"2025-03-18","close":4676.0},{"date":"2025-03-19","close":4618.0},{"date":"2025-03-20","close":4607.0},{"date":"2025-03-21","close":4618.0},{"date":"2025-03-24","close":4517.0},{"date":"2025-03-25","close":4543.0},{"date":"2025-03-26","close":4490.0},{"date":"2025-03-27","close":4464.0},{"date":"2025-03-28","close":4421.0},{"date":"2025-03-31","close":4315.0},{"date":"2025-04-01","close":4448.0},{"date":"2025-04-02","close":4283.0},{"date":"2025-04-03","close":4278.0},{"date":"2025-04-04","close":4315.0},{"date":"2025-04-07","close":4129.0},{"date":"2025-04-08","close":4224.0},{"date":"2025-04-09","close":3996.0},{"date":"2025-04-10","close":4309.0},{"date":"2025-04-11","close":4315.0},{"date":"2025-04-14","close":4315.0},{"date":"2025-04-15","close":4464.0},{"date":"2025-04-16","close":4416.0},{"date":"2025-04-17","close":4596.0},{"date":"2025-04-18","close":4596.0},{"date":"2025-04-21","close":4660.0},{"date":"2025-04-22","close":4660.0},{"date":"2025-04-23","close":4798.0},{"date":"2025-04-24","close":4729.0},{"date":"2025-04-25","close":4788.0},{"date":"2025-04-28","close":4745.0},{"date":"2025-04-29","close":4830.0},{"date":"2025-04-30","close":4761.0},{"date":"2025-05-02","close":4782.0},{"date":"2025-05-07","close":4788.0},{"date":"2025-05-08","close":4836.0},{"date":"2025-05-09","close":4740.0},{"date":"2025-05-12","close":4894.0},{"date":"2025-05-13","close":4756.0},{"date":"2025-05-14","close":4719.0},{"date":"2025-05-15","close":4671.0},{"date":"2025-05-16","close":4570.0},{"date":"2025-05-19","close":4596.0},{"date":"2025-05-20","close":4596.0},{"date":"2025-05-21","close":4517.0},{"date":"2025-05-22","close":4442.0},{"date":"2025-05-23","close":4458.0},{"date":"2025-05-26","close":4453.0},{"date":"2025-05-27","close":4373.0},{"date":"2025-05-28","close":4347.0},{"date":"2025-05-29","close":4357.0},{"date":"2025-05-30","close":4331.0},{"date":"2025-06-02","close":4309.0},{"date":"2025-06-04","close":4469.0},{"date":"2025-06-05","close":4639.0},{"date":"2025-06-09","close":4687.0},{"date":"2025-06-10","close":4745.0},{"date":"2025-06-11","close":5032.0},{"date":"2025-06-12","close":4995.0},{"date":"2025-06-13","close":4836.0},{"date":"2025-06-16","close":4841.0},{"date":"2025-06-17","close":4751.0},{"date":"2025-06-18","close":4729.0},{"date":"2025-06-19","close":4782.0},{"date":"2025-06-20","close":4836.0},{"date":"2025-06-23","close":5075.0},{"date":"2025-06-24","close":5091.0},{"date":"2025-06-25","close":5011.0},{"date":"2025-06-26","close":4921.0},{"date":"2025-06-27","close":4793.0},{"date":"2025-06-30","close":4846.0},{"date":"2025-07-01","close":4995.0},{"date":"2025-07-02","close":4873.0},{"date":"2025-07-03","close":4867.0},{"date":"2025-07-04","close":4772.0},{"date":"2025-07-07","close":4777.0},{"date":"2025-07-08","close":4735.0},{"date":"2025-07-09","close":4745.0},{"date":"2025-07-10","close":4703.0},{"date":"2025-07-11","close":4703.0},{"date":"2025-07-14","close":4676.0},{"date":"2025-07-15","close":4596.0},{"date":"2025-07-16","close":4549.0},{"date":"2025-07-17","close":4490.0},{"date":"2025-07-18","close":4453.0},{"date":"2025-07-21","close":4485.0},{"date":"2025-07-22","close":4485.0},{"date":"2025-07-23","close":4623.0},{"date":"2025-07-24","close":4596.0},{"date":"2025-07-25","close":4527.0},{"date":"2025-07-28","close":4575.0},{"date":"2025-07-29","close":4464.0},{"date":"2025-07-30","close":4474.0},{"date":"2025-07-31","close":4506.0},{"date":"2025-08-01","close":4570.0},{"date":"2025-08-04","close":4565.0},{"date":"2025-08-05","close":4586.0},{"date":"2025-08-06","close":4596.0},{"date":"2025-08-07","close":4724.0},{"date":"2025-08-08","close":4772.0},{"date":"2025-08-11","close":4713.0},{"date":"2025-08-12","close":4671.0},{"date":"2025-08-13","close":4687.0},{"date":"2025-08-14","close":4666.0},{"date":"2025-08-18","close":4501.0},{"date":"2025-08-19","close":4379.0},{"date":"2025-08-20","close":4357.0},{"date":"2025-08-21","close":4442.0},{"date":"2025-08-22","close":4570.0},{"date":"2025-08-25","close":4565.0},{"date":"2025-08-26","close":4575.0},{"date":"2025-08-27","close":4570.0},{"date":"2025-08-28","close":4580.0},{"date":"2025-08-29","close":4464.0},{"date":"2025-09-01","close":4421.0},{"date":"2025-09-02","close":4416.0},{"date":"2025-09-03","close":4426.0},{"date":"2025-09-04","close":4437.0},{"date":"2025-09-05","close":4464.0},{"date":"2025-09-08","close":4410.0},{"date":"2025-09-09","close":4453.0},{"date":"2025-09-10","close":4453.0},{"date":"2025-09-11","close":4464.0},{"date":"2025-09-12","close":4416.0},{"date":"2025-09-15","close":4320.0},{"date":"2025-09-16","close":4304.0},{"date":"2025-09-17","close":4309.0},{"date":"2025-09-18","close":4453.0},{"date":"2025-09-19","close":4458.0},{"date":"2025-09-22","close":4915.0},{"date":"2025-09-23","close":5160.0},{"date":"2025-09-24","close":5154.0},{"date":"2025-09-25","close":5048.0},{"date":"2025-09-26","close":4852.0},{"date":"2025-09-29","close":4852.0},{"date":"2025-09-30","close":4825.0},{"date":"2025-10-01","close":4798.0},{"date":"2025-10-02","close":4862.0},{"date":"2025-10-10","close":4751.0},{"date":"2025-10-13","close":4480.0},{"date":"2025-10-14","close":4511.0},{"date":"2025-10-15","close":4517.0},{"date":"2025-10-16","close":4575.0},{"date":"2025-10-17","close":4086.0},{"date":"2025-10-20","close":4118.0},{"date":"2025-10-21","close":4086.0},{"date":"2025-10-22","close":4139.0},{"date":"2025-10-23","close":4251.0},{"date":"2025-10-24","close":4235.0},{"date":"2025-10-27","close":4235.0},{"date":"2025-10-28","close":4193.0},{"date":"2025-10-29","close":4065.0},{"date":"2025-10-30","close":4001.0},{"date":"2025-10-31","close":3937.0},{"date":"2025-11-03","close":3868.0},{"date":"2025-11-04","close":3815.0},{"date":"2025-11-05","close":3799.0},{"date":"2025-11-06","close":3698.0},{"date":"2025-11-07","close":3725.0},{"date":"2025-11-10","close":3821.0},{"date":"2025-11-11","close":3720.0},{"date":"2025-11-12","close":3762.0},{"date":"2025-11-13","close":3693.0},{"date":"2025-11-14","close":3672.0},{"date":"2025-11-17","close":3645.0},{"date":"2025-11-18","close":3512.0},{"date":"2025-11-19","close":3480.0},{"date":"2025-11-20","close":3619.0},{"date":"2025-11-21","close":3518.0},{"date":"2025-11-24","close":3518.0},{"date":"2025-11-25","close":3480.0},{"date":"2025-11-26","close":3502.0},{"date":"2025-11-27","close":3374.0},{"date":"2025-11-28","close":3454.0},{"date":"2025-12-01","close":3518.0},{"date":"2025-12-02","close":3571.0},{"date":"2025-12-03","close":3581.0},{"date":"2025-12-04","close":3560.0},{"date":"2025-12-05","close":3576.0},{"date":"2025-12-08","close":3496.0},{"date":"2025-12-09","close":3507.0},{"date":"2025-12-10","close":3491.0},{"date":"2025-12-11","close":3528.0},{"date":"2025-12-12","close":3560.0},{"date":"2025-12-15","close":3624.0},{"date":"2025-12-16","close":3560.0},{"date":"2025-12-17","close":3480.0},{"date":"2025-12-18","close":3496.0},{"date":"2025-12-19","close":3544.0},{"date":"2025-12-22","close":3550.0},{"date":"2025-12-23","close":3459.0},{"date":"2025-12-24","close":3454.0},{"date":"2025-12-26","close":3438.0},{"date":"2025-12-29","close":3427.0},{"date":"2025-12-30","close":3438.0},{"date":"2026-01-02","close":3560.0},{"date":"2026-01-05","close":3502.0},{"date":"2026-01-06","close":3422.0},{"date":"2026-01-07","close":3348.0},{"date":"2026-01-08","close":3284.0},{"date":"2026-01-09","close":3263.0},{"date":"2026-01-12","close":3241.0},{"date":"2026-01-13","close":3215.0},{"date":"2026-01-14","close":3284.0},{"date":"2026-01-15","close":3215.0},{"date":"2026-01-16","close":3241.0},{"date":"2026-01-19","close":3273.0},{"date":"2026-01-20","close":3305.0},{"date":"2026-01-21","close":3215.0},{"date":"2026-01-22","close":3236.0},{"date":"2026-01-23","close":3257.0},{"date":"2026-01-26","close":3374.0},{"date":"2026-01-27","close":3353.0},{"date":"2026-01-28","close":3310.0},{"date":"2026-01-29","close":3284.0},{"date":"2026-01-30","close":3220.0},{"date":"2026-02-02","close":3199.0},{"date":"2026-02-03","close":3199.0},{"date":"2026-02-04","close":3193.0},{"date":"2026-02-05","close":3236.0},{"date":"2026-02-06","close":3231.0},{"date":"2026-02-09","close":3263.0},{"date":"2026-02-10","close":3390.0},{"date":"2026-02-11","close":3379.0},{"date":"2026-02-12","close":3438.0},{"date":"2026-02-13","close":3321.0},{"date":"2026-02-19","close":3268.0},{"date":"2026-02-20","close":3273.0},{"date":"2026-02-23","close":3294.0},{"date":"2026-02-24","close":3411.0},{"date":"2026-02-25","close":3326.0},{"date":"2026-02-26","close":3241.0},{"date":"2026-02-27","close":3199.0},{"date":"2026-03-03","close":3071.0},{"date":"2026-03-04","close":2731.0},{"date":"2026-03-05","close":2848.0},{"date":"2026-03-06","close":2784.0},{"date":"2026-03-09","close":2689.0},{"date":"2026-03-10","close":2752.0},{"date":"2026-03-11","close":2742.0},{"date":"2026-03-12","close":2715.0},{"date":"2026-03-13","close":2774.0},{"date":"2026-03-16","close":2747.0},{"date":"2026-03-17","close":2742.0},{"date":"2026-03-18","close":2752.0},{"date":"2026-03-19","close":2736.0},{"date":"2026-03-20","close":2763.0},{"date":"2026-03-23","close":2742.0},{"date":"2026-03-24","close":2720.0},{"date":"2026-03-25","close":2752.0},{"date":"2026-03-26","close":2699.0},{"date":"2026-03-27","close":2683.0},{"date":"2026-03-30","close":2168.0},{"date":"2026-03-31","close":2184.0},{"date":"2026-04-01","close":2178.0},{"date":"2026-04-02","close":2141.0},{"date":"2026-04-03","close":2061.0},{"date":"2026-04-06","close":2077.0},{"date":"2026-04-07","close":2030.0},{"date":"2026-04-08","close":2189.0},{"date":"2026-04-09","close":2125.0},{"date":"2026-04-10","close":2247.0},{"date":"2026-04-13","close":2157.0},{"date":"2026-04-14","close":2205.0},{"date":"2026-04-15","close":2232.0},{"date":"2026-04-16","close":2237.0},{"date":"2026-04-17","close":2242.0},{"date":"2026-04-20","close":2290.0},{"date":"2026-04-21","close":2247.0},{"date":"2026-04-22","close":2226.0},{"date":"2026-04-23","close":2184.0},{"date":"2026-04-24","close":2285.0},{"date":"2026-04-27","close":2237.0},{"date":"2026-04-28","close":2221.0},{"date":"2026-04-29","close":2221.0},{"date":"2026-04-30","close":2157.0},{"date":"2026-05-04","close":2253.0},{"date":"2026-05-06","close":2205.0},{"date":"2026-05-07","close":2125.0},{"date":"2026-05-08","close":2109.0},{"date":"2026-05-11","close":2061.0},{"date":"2026-05-12","close":2024.0},{"date":"2026-05-13","close":2083.0},{"date":"2026-05-14","close":2072.0},{"date":"2026-05-15","close":2024.0},{"date":"2026-05-18","close":1934.0},{"date":"2026-05-19","close":1961.0},{"date":"2026-05-20","close":1998.0},{"date":"2026-05-21","close":1913.0},{"date":"2026-05-22","close":1929.0},{"date":"2026-05-26","close":1875.0},{"date":"2026-05-27","close":1801.0},{"date":"2026-05-28","close":1753.0},{"date":"2026-05-29","close":1668.0},{"date":"2026-06-01","close":1684.0},{"date":"2026-06-02","close":1594.0},{"date":"2026-06-04","close":1615.0},{"date":"2026-06-05","close":1658.0},{"date":"2026-06-08","close":1583.0},{"date":"2026-06-09","close":1530.0},{"date":"2026-06-10","close":1509.0},{"date":"2026-06-11","close":1530.0},{"date":"2026-06-12","close":1583.0},{"date":"2026-06-15","close":1668.0},{"date":"2026-06-16","close":1589.0},{"date":"2026-06-17","close":1589.0},{"date":"2026-06-18","close":1589.0},{"date":"2026-06-19","close":1589.0},{"date":"2026-06-22","close":1589.0},{"date":"2026-06-23","close":1589.0},{"date":"2026-06-24","close":1589.0},{"date":"2026-06-25","close":1589.0},{"date":"2026-06-26","close":1589.0},{"date":"2026-06-29","close":1589.0},{"date":"2026-06-30","close":1589.0},{"date":"2026-07-01","close":1589.0},{"date":"2026-07-02","close":1589.0},{"date":"2026-07-03","close":1589.0},{"date":"2026-07-06","close":1589.0},{"date":"2026-07-07","close":1589.0},{"date":"2026-07-08","close":1589.0},{"date":"2026-07-09","close":1589.0},{"date":"2026-07-10","close":1589.0},{"date":"2026-07-13","close":1589.0},{"date":"2026-07-14","close":1456.0},{"date":"2026-07-15","close":1270.0},{"date":"2026-07-16","close":1258.0},{"date":"2026-07-20","close":1203.0},{"date":"2026-07-21","close":1267.0},{"date":"2026-07-22","close":1224.0},{"date":"2026-07-23","close":1251.0},{"date":"2026-07-24","close":1272.0},{"date":"2026-07-27","close":1283.0},{"date":"2026-07-28","close":1250.0},{"date":"2026-07-29","close":1158.0},{"date":"2026-07-30","close":1161.0},{"date":"2026-07-31","close":1180.0},{"date":"2026-08-03","close":1250.0},{"date":"2026-08-04","close":1331.0},{"date":"2026-08-05","close":1335.0},{"date":"2026-08-06","close":1330.0},{"date":"2026-08-07","close":1388.0},{"date":"2026-08-10","close":1450.0},{"date":"2026-08-11","close":1455.0},{"date":"2026-08-12","close":1432.0},{"date":"2026-08-13","close":1481.0},{"date":"2026-08-14","close":1457.0},{"date":"2026-08-18","close":1420.0},{"date":"2026-08-19","close":1490.0},{"date":"2026-08-20","close":1500.0},{"date":"2026-08-21","close":1496.0},{"date":"2026-08-24","close":1476.0},{"date":"2026-08-25","close":1499.0},{"date":"2026-08-26","close":1417.0},{"date":"2026-08-27","close":1390.0},{"date":"2026-08-28","close":1300.0},{"date":"2026-08-31","close":1294.0},{"date":"2026-09-01","close":1297.0},{"date":"2026-09-02","close":1270.0},{"date":"2026-09-03","close":1246.0},{"date":"2026-09-04","close":1259.0},{"date":"2026-09-07","close":1241.0},{"date":"2026-09-08","close":1196.0},{"date":"2026-09-09","close":1199.0},{"date":"2026-09-10","close":1180.0},{"date":"2026-09-11","close":1185.0},{"date":"2026-09-14","close":1180.0},{"date":"2026-09-15","close":1199.0},{"date":"2026-09-16","close":1161.0},{"date":"2026-09-17","close":1160.0},{"date":"2026-09-18","close":1176.0},{"date":"2026-09-21","close":1153.0},{"date":"2026-09-22","close":1147.0},{"date":"2026-09-23","close":1140.0},{"date":"2026-09-28","close":1149.0},{"date":"2026-09-29","close":1140.0},{"date":"2026-09-30","close":1133.0},{"date":"2026-10-01","close":1120.0},{"date":"2026-10-02","close":1110.0},{"date":"2026-10-06","close":1110.0},{"date":"2026-10-07","close":1117.0},{"date":"2026-10-08","close":1101.0},{"date":"2026-10-12","close":1067.0},{"date":"2026-10-13","close":1117.0},{"date":"2026-10-14","close":1079.0},{"date":"2026-10-15","close":998.0},{"date":"2026-10-16","close":1026.0},{"date":"2026-10-19","close":1119.0},{"date":"2026-10-20","close":1098.0},{"date":"2026-10-21","close":1079.0},{"date":"2026-10-22","close":1027.0},{"date":"2026-10-23","close":1050.0}],"chart_data":[{"date":"2024-10-23","open":5447,"high":6446,"low":5165,"close":5606,"volume":5848961,"rsi_14":67.18,"sma_20":4681.55,"sma_60":3752.97,"sma_120":3309.11},{"date":"2024-10-24","open":5420,"high":6441,"low":5372,"close":6191,"volume":6538508,"rsi_14":71.17,"sma_20":4784.65,"sma_60":3807.35,"sma_120":3338.47},{"date":"2024-10-25","open":6244,"high":7185,"low":5845,"close":6387,"volume":10285644,"rsi_14":71.93,"sma_20":4908.7,"sma_60":3863.95,"sma_120":3369.47},{"date":"2024-10-28","open":6696,"high":6855,"low":6084,"close":6164,"volume":1671310,"rsi_14":70.5,"sma_20":5027.45,"sma_60":3918.15,"sma_120":3398.7},{"date":"2024-10-29","open":6169,"high":6579,"low":6106,"close":6106,"volume":1273972,"rsi_14":68.44,"sma_20":5132.7,"sma_60":3970.58,"sma_120":3427.44},{"date":"2024-10-30","open":6005,"high":7280,"low":5872,"close":6951,"volume":8037281,"rsi_14":66.58,"sma_20":5288.95,"sma_60":4037.28,"sma_120":3463.09},{"date":"2024-10-31","open":7004,"high":7557,"low":6472,"close":6531,"volume":5203992,"rsi_14":56.06,"sma_20":5427.15,"sma_60":4097.33,"sma_120":3495.11},{"date":"2024-11-01","open":6499,"high":6834,"low":6058,"close":6084,"volume":1117341,"rsi_14":56.11,"sma_20":5546.15,"sma_60":4150.03,"sma_120":3523.27},{"date":"2024-11-04","open":6143,"high":6308,"low":5867,"close":5973,"volume":732428,"rsi_14":50.66,"sma_20":5657.75,"sma_60":4200.52,"sma_120":3550.32},{"date":"2024-11-05","open":5952,"high":6302,"low":5824,"close":6015,"volume":1278020,"rsi_14":51.35,"sma_20":5776.5,"sma_60":4237.0,"sma_120":3577.47},{"date":"2024-11-06","open":6021,"high":6100,"low":5399,"close":5479,"volume":742270,"rsi_14":47.68,"sma_20":5854.65,"sma_60":4264.63,"sma_120":3599.79},{"date":"2024-11-07","open":5489,"high":5569,"low":5319,"close":5431,"volume":316717,"rsi_14":51.14,"sma_20":5871.65,"sma_60":4291.12,"sma_120":3621.36},{"date":"2024-11-08","open":5590,"high":5681,"low":5362,"close":5479,"volume":386141,"rsi_14":58.09,"sma_20":5850.7,"sma_60":4323.1,"sma_120":3643.38},{"date":"2024-11-11","open":5479,"high":5500,"low":4931,"close":5287,"volume":465094,"rsi_14":46.28,"sma_20":5842.7,"sma_60":4355.6,"sma_120":3663.22},{"date":"2024-11-12","open":5208,"high":5208,"low":4836,"close":4852,"volume":400969,"rsi_14":40.99,"sma_20":5789.85,"sma_60":4380.5,"sma_120":3679.21},{"date":"2024-11-13","open":4836,"high":5139,"low":4735,"close":4777,"volume":441341,"rsi_14":30.77,"sma_20":5734.55,"sma_60":4405.65,"sma_120":3693.6},{"date":"2024-11-14","open":4719,"high":4804,"low":4602,"close":4628,"volume":210024,"rsi_14":25.76,"sma_20":5679.8,"sma_60":4430.18,"sma_120":3706.97},{"date":"2024-11-15","open":4628,"high":4910,"low":4405,"close":4559,"volume":315139,"rsi_14":26.91,"sma_20":5641.8,"sma_60":4453.57,"sma_120":3719.91},{"date":"2024-11-18","open":4559,"high":4708,"low":4480,"close":4480,"volume":139313,"rsi_14":26.74,"sma_20":5627.45,"sma_60":4475.9,"sma_120":3732.09},{"date":"2024-11-19","open":4469,"high":4575,"low":4389,"close":4410,"volume":158601,"rsi_14":3.31,"sma_20":5569.5,"sma_60":4498.38,"sma_120":3743.56},{"date":"2024-11-20","open":4506,"high":4506,"low":4288,"close":4347,"volume":109475,"rsi_14":3.81,"sma_20":5506.55,"sma_60":4519.03,"sma_120":3754.41},{"date":"2024-11-21","open":4299,"high":4384,"low":4177,"close":4272,"volume":175563,"rsi_14":4.52,"sma_20":5410.6,"sma_60":4539.32,"sma_120":3765.39},{"date":"2024-11-22","open":4224,"high":4474,"low":4145,"close":4155,"volume":193310,"rsi_14":4.5,"sma_20":5299.0,"sma_60":4558.8,"sma_120":3774.82},{"date":"2024-11-25","open":4118,"high":4336,"low":4118,"close":4272,"volume":139212,"rsi_14":7.96,"sma_20":5204.4,"sma_60":4578.82,"sma_120":3785.85},{"date":"2024-11-26","open":4272,"high":4320,"low":4198,"close":4278,"volume":100011,"rsi_14":11.08,"sma_20":5113.0,"sma_60":4598.58,"sma_120":3797.19},{"date":"2024-11-27","open":4309,"high":4309,"low":4187,"close":4193,"volume":101059,"rsi_14":10.82,"sma_20":4975.1,"sma_60":4616.22,"sma_120":3807.87},{"date":"2024-11-28","open":4278,"high":4278,"low":4139,"close":4139,"volume":93042,"rsi_14":7.76,"sma_20":4855.5,"sma_60":4634.55,"sma_120":3817.92},{"date":"2024-11-29","open":4139,"high":4187,"low":4044,"close":4155,"volume":86014,"rsi_14":9.86,"sma_20":4759.05,"sma_60":4649.33,"sma_120":3828.14},{"date":"2024-12-02","open":4177,"high":4240,"low":4038,"close":4038,"volume":97722,"rsi_14":12.73,"sma_20":4662.3,"sma_60":4660.75,"sma_120":3837.44},{"date":"2024-12-03","open":4038,"high":4230,"low":4038,"close":4187,"volume":94283,"rsi_14":24.7,"sma_20":4570.9,"sma_60":4672.88,"sma_120":3848.12},{"date":"2024-12-04","open":4028,"high":4145,"low":3959,"close":4022,"volume":114327,"rsi_14":24.37,"sma_20":4498.05,"sma_60":4682.88,"sma_120":3857.68},{"date":"2024-12-05","open":4108,"high":4565,"low":3959,"close":4108,"volume":740923,"rsi_14":31.19,"sma_20":4431.9,"sma_60":4694.77,"sma_120":3868.04},{"date":"2024-12-06","open":5218,"high":5335,"low":4814,"close":4814,"volume":4582511,"rsi_14":59.15,"sma_20":4398.65,"sma_60":4719.12,"sma_120":3884.38},{"date":"2024-12-09","open":4565,"high":4644,"low":4251,"close":4288,"volume":667526,"rsi_14":47.33,"sma_20":4348.7,"sma_60":4734.17,"sma_120":3896.34},{"date":"2024-12-10","open":4352,"high":4963,"low":4315,"close":4867,"volume":1260708,"rsi_14":59.29,"sma_20":4349.45,"sma_60":4759.75,"sma_120":3913.26},{"date":"2024-12-11","open":4857,"high":4878,"low":4697,"close":4788,"volume":336105,"rsi_14":59.21,"sma_20":4350.0,"sma_60":4782.52,"sma_120":3930.04},{"date":"2024-12-12","open":4788,"high":4793,"low":4618,"close":4740,"volume":143479,"rsi_14":60.7,"sma_20":4355.6,"sma_60":4806.08,"sma_120":3946.17},{"date":"2024-12-13","open":4639,"high":4793,"low":4623,"close":4767,"volume":127335,"rsi_14":59.36,"sma_20":4366.0,"sma_60":4827.62,"sma_120":3963.18},{"date":"2024-12-16","open":4814,"high":4814,"low":4660,"close":4660,"volume":114488,"rsi_14":56.96,"sma_20":4375.0,"sma_60":4841.17,"sma_120":3979.43},{"date":"2024-12-17","open":4660,"high":4719,"low":4612,"close":4628,"volume":60366,"rsi_14":58.08,"sma_20":4385.9,"sma_60":4853.92,"sma_120":3995.45},{"date":"2024-12-18","open":4666,"high":4676,"low":4543,"close":4628,"volume":78931,"rsi_14":59.27,"sma_20":4399.95,"sma_60":4862.68,"sma_120":4011.47},{"date":"2024-12-19","open":4517,"high":4618,"low":4517,"close":4559,"volume":76038,"rsi_14":57.51,"sma_20":4414.3,"sma_60":4869.85,"sma_120":4026.93},{"date":"2024-12-20","open":4559,"high":4623,"low":4421,"close":4442,"volume":76097,"rsi_14":57.51,"sma_20":4428.65,"sma_60":4878.78,"sma_120":4041.32},{"date":"2024-12-23","open":4442,"high":4740,"low":4432,"close":4671,"volume":95357,"rsi_14":58.74,"sma_20":4448.6,"sma_60":4893.48,"sma_120":4057.57},{"date":"2024-12-24","open":4634,"high":4735,"low":4543,"close":4543,"volume":78884,"rsi_14":59.53,"sma_20":4461.85,"sma_60":4902.52,"sma_120":4071.88},{"date":"2024-12-26","open":4543,"high":4586,"low":4410,"close":4442,"volume":87973,"rsi_14":56.08,"sma_20":4474.3,"sma_60":4912.78,"sma_120":4085.38},{"date":"2024-12-27","open":4442,"high":4485,"low":4251,"close":4357,"volume":91593,"rsi_14":39.26,"sma_20":4485.2,"sma_60":4922.62,"sma_120":4098.23},{"date":"2024-12-30","open":4341,"high":4719,"low":4230,"close":4607,"volume":121163,"rsi_14":58.62,"sma_20":4507.8,"sma_60":4937.67,"sma_120":4112.88},{"date":"2025-01-02","open":4586,"high":4660,"low":4538,"close":4634,"volume":75792,"rsi_14":41.03,"sma_20":4537.6,"sma_60":4952.55,"sma_120":4126.75},{"date":"2025-01-03","open":4634,"high":4873,"low":4570,"close":4862,"volume":168250,"rsi_14":52.56,"sma_20":4571.35,"sma_60":4972.92,"sma_120":4142.02},{"date":"2025-01-06","open":4873,"high":5170,"low":4623,"close":5154,"volume":189361,"rsi_14":62.23,"sma_20":4627.95,"sma_60":4993.55,"sma_120":4159.78},{"date":"2025-01-07","open":5154,"high":5797,"low":5154,"close":5500,"volume":507811,"rsi_14":68.22,"sma_20":4697.55,"sma_60":5000.37,"sma_120":4180.29},{"date":"2025-01-08","open":5500,"high":5994,"low":5500,"close":5840,"volume":743958,"rsi_14":76.29,"sma_20":4748.85,"sma_60":4999.4,"sma_120":4203.85},{"date":"2025-01-09","open":5952,"high":5952,"low":5580,"close":5739,"volume":236924,"rsi_14":74.02,"sma_20":4821.4,"sma_60":5004.27,"sma_120":4226.88},{"date":"2025-01-10","open":5649,"high":5808,"low":5611,"close":5633,"volume":146148,"rsi_14":70.77,"sma_20":4859.7,"sma_60":4999.67,"sma_120":4248.89},{"date":"2025-01-13","open":5649,"high":6616,"low":5643,"close":5766,"volume":1365043,"rsi_14":74.31,"sma_20":4908.6,"sma_60":4997.72,"sma_120":4272.02},{"date":"2025-01-14","open":5691,"high":5808,"low":5425,"close":5532,"volume":318017,"rsi_14":70.96,"sma_20":4948.2,"sma_60":4994.53,"sma_120":4293.63},{"date":"2025-01-15","open":5734,"high":6430,"low":5697,"close":6015,"volume":2023747,"rsi_14":73.55,"sma_20":5010.6,"sma_60":5006.13,"sma_120":4319.72},{"date":"2025-01-16","open":6015,"high":6568,"low":5856,"close":6414,"volume":799893,"rsi_14":79.94,"sma_20":5098.3,"sma_60":5033.58,"sma_120":4348.63},{"date":"2025-01-17","open":6414,"high":6531,"low":6260,"close":6526,"volume":354977,"rsi_14":83.23,"sma_20":5193.2,"sma_60":5049.53,"sma_120":4378.53},{"date":"2025-01-20","open":6568,"high":7105,"low":6568,"close":6903,"volume":704106,"rsi_14":87.14,"sma_20":5306.95,"sma_60":5071.15,"sma_120":4412.06},{"date":"2025-01-21","open":8131,"high":8396,"low":6977,"close":7206,"volume":4960831,"rsi_14":87.33,"sma_20":5439.3,"sma_60":5088.07,"sma_120":4447.71},{"date":"2025-01-22","open":7137,"high":7493,"low":6951,"close":7020,"volume":1817909,"rsi_14":82.77,"sma_20":5568.2,"sma_60":5098.62,"sma_120":4481.28},{"date":"2025-01-23","open":7222,"high":7482,"low":6828,"close":6834,"volume":1163005,"rsi_14":77.4,"sma_20":5676.35,"sma_60":5109.78,"sma_120":4513.97},{"date":"2025-01-24","open":6775,"high":6903,"low":6510,"close":6547,"volume":501808,"rsi_14":69.38,"sma_20":5776.55,"sma_60":5117.13,"sma_120":4543.86},{"date":"2025-01-31","open":6414,"high":7121,"low":6324,"close":6807,"volume":523269,"rsi_14":68.63,"sma_20":5894.8,"sma_60":5114.73,"sma_120":4576.01},{"date":"2025-02-03","open":6802,"high":6802,"low":5771,"close":5845,"volume":482798,"rsi_14":50.06,"sma_20":5969.2,"sma_60":5103.3,"sma_120":4600.32},{"date":"2025-02-04","open":5856,"high":6138,"low":5760,"close":5898,"volume":314997,"rsi_14":51.95,"sma_20":6033.75,"sma_60":5100.2,"sma_120":4625.12},{"date":"2025-02-05","open":5654,"high":6031,"low":5649,"close":5925,"volume":150783,"rsi_14":53.65,"sma_20":6098.3,"sma_60":5099.4,"sma_120":4649.96},{"date":"2025-02-06","open":6095,"high":6270,"low":5888,"close":5941,"volume":236685,"rsi_14":52.25,"sma_20":6152.25,"sma_60":5098.17,"sma_120":4667.58},{"date":"2025-02-07","open":5941,"high":5946,"low":5776,"close":5792,"volume":124656,"rsi_14":53.42,"sma_20":6184.15,"sma_60":5103.38,"sma_120":4684.01},{"date":"2025-02-10","open":5856,"high":6658,"low":5659,"close":6536,"volume":600000,"rsi_14":56.41,"sma_20":6235.95,"sma_60":5121.8,"sma_120":4706.46},{"date":"2025-02-11","open":6430,"high":6573,"low":6175,"close":6531,"volume":198927,"rsi_14":51.6,"sma_20":6270.5,"sma_60":5139.33,"sma_120":4731.22},{"date":"2025-02-12","open":6494,"high":6616,"low":6281,"close":6531,"volume":167295,"rsi_14":50.07,"sma_20":6310.1,"sma_60":5160.07,"sma_120":4757.83},{"date":"2025-02-13","open":6589,"high":6605,"low":6403,"close":6467,"volume":145543,"rsi_14":43.28,"sma_20":6351.8,"sma_60":5186.98,"sma_120":4783.74},{"date":"2025-02-14","open":6472,"high":6542,"low":6297,"close":6472,"volume":109441,"rsi_14":37.53,"sma_20":6387.1,"sma_60":5215.23,"sma_120":4810.44},{"date":"2025-02-17","open":6329,"high":6839,"low":6329,"close":6775,"volume":407182,"rsi_14":46.0,"sma_20":6449.25,"sma_60":5251.02,"sma_120":4840.6},{"date":"2025-02-18","open":6563,"high":6642,"low":5383,"close":5851,"volume":1384421,"rsi_14":37.06,"sma_20":6441.05,"sma_60":5272.55,"sma_120":4863.06},{"date":"2025-02-19","open":5851,"high":6318,"low":5766,"close":6047,"volume":554903,"rsi_14":43.26,"sma_20":6422.7,"sma_60":5298.67,"sma_120":4887.28},{"date":"2025-02-20","open":5898,"high":6143,"low":5792,"close":5803,"volume":183852,"rsi_14":36.4,"sma_20":6386.55,"sma_60":5321.88,"sma_120":4910.13},{"date":"2025-02-21","open":5739,"high":5840,"low":5643,"close":5803,"volume":152973,"rsi_14":49.23,"sma_20":6331.55,"sma_60":5346.15,"sma_120":4932.59},{"date":"2025-02-24","open":5665,"high":5898,"low":5643,"close":5792,"volume":96188,"rsi_14":48.03,"sma_20":6260.85,"sma_60":5371.48,"sma_120":4955.4},{"date":"2025-02-25","open":5792,"high":6042,"low":5734,"close":5904,"volume":164305,"rsi_14":49.62,"sma_20":6205.05,"sma_60":5400.63,"sma_120":4979.72},{"date":"2025-02-26","open":5877,"high":6180,"low":5861,"close":6053,"volume":163549,"rsi_14":51.93,"sma_20":6166.0,"sma_60":5430.32,"sma_120":5004.57},{"date":"2025-02-27","open":6552,"high":6552,"low":5739,"close":5755,"volume":761420,"rsi_14":49.39,"sma_20":6126.4,"sma_60":5454.93,"sma_120":5026.76},{"date":"2025-02-28","open":5580,"high":5686,"low":5154,"close":5154,"volume":469276,"rsi_14":26.27,"sma_20":6043.75,"sma_60":5470.95,"sma_120":5043.58},{"date":"2025-03-04","open":5149,"high":5250,"low":4878,"close":4979,"volume":176872,"rsi_14":24.82,"sma_20":6000.45,"sma_60":5484.95,"sma_120":5059.75},{"date":"2025-03-05","open":4984,"high":5149,"low":4968,"close":5080,"volume":72472,"rsi_14":27.21,"sma_20":5959.55,"sma_60":5500.37,"sma_120":5074.85},{"date":"2025-03-06","open":5123,"high":5128,"low":4809,"close":5000,"volume":55012,"rsi_14":27.07,"sma_20":5913.3,"sma_60":5516.4,"sma_120":5088.57},{"date":"2025-03-07","open":4846,"high":5038,"low":4846,"close":4889,"volume":74864,"rsi_14":26.05,"sma_20":5860.7,"sma_60":5528.1,"sma_120":5100.49},{"date":"2025-03-10","open":4889,"high":5091,"low":4809,"close":5016,"volume":73160,"rsi_14":21.89,"sma_20":5821.9,"sma_60":5544.67,"sma_120":5113.77},{"date":"2025-03-11","open":4937,"high":4937,"low":4777,"close":4857,"volume":86488,"rsi_14":28.98,"sma_20":5737.95,"sma_60":5557.15,"sma_120":5125.96},{"date":"2025-03-12","open":4857,"high":4910,"low":4809,"close":4825,"volume":42554,"rsi_14":22.23,"sma_20":5652.65,"sma_60":5557.33,"sma_120":5138.23},{"date":"2025-03-13","open":4825,"high":4915,"low":4814,"close":4814,"volume":51477,"rsi_14":24.86,"sma_20":5566.8,"sma_60":5566.1,"sma_120":5150.13},{"date":"2025-03-14","open":4825,"high":4867,"low":4782,"close":4804,"volume":40751,"rsi_14":24.73,"sma_20":5483.65,"sma_60":5565.05,"sma_120":5162.4},{"date":"2025-03-17","open":4804,"high":4878,"low":4735,"close":4735,"volume":58095,"rsi_14":24.03,"sma_20":5396.8,"sma_60":5564.17,"sma_120":5173.34},{"date":"2025-03-18","open":4756,"high":4782,"low":4416,"close":4676,"volume":57720,"rsi_14":19.02,"sma_20":5291.85,"sma_60":5563.1,"sma_120":5184.59},{"date":"2025-03-19","open":4671,"high":4735,"low":4543,"close":4618,"volume":81353,"rsi_14":12.06,"sma_20":5230.2,"sma_60":5560.62,"sma_120":5194.12},{"date":"2025-03-20","open":4623,"high":4687,"low":4580,"close":4607,"volume":60754,"rsi_14":14.21,"sma_20":5158.2,"sma_60":5559.73,"sma_120":5200.45},{"date":"2025-03-21","open":4607,"high":4660,"low":4490,"close":4618,"volume":69832,"rsi_14":23.57,"sma_20":5098.95,"sma_60":5559.57,"sma_120":5206.74},{"date":"2025-03-24","open":4660,"high":4660,"low":4511,"close":4517,"volume":66241,"rsi_14":25.43,"sma_20":5034.65,"sma_60":5557.72,"sma_120":5210.2},{"date":"2025-03-25","open":4565,"high":4607,"low":4490,"close":4543,"volume":34422,"rsi_14":18.96,"sma_20":4972.2,"sma_60":5557.45,"sma_120":5213.65},{"date":"2025-03-26","open":4490,"high":4565,"low":4480,"close":4490,"volume":48022,"rsi_14":19.57,"sma_20":4901.5,"sma_60":5558.25,"sma_120":5218.52},{"date":"2025-03-27","open":4480,"high":4543,"low":4453,"close":4464,"volume":32610,"rsi_14":21.78,"sma_20":4822.05,"sma_60":5554.8,"sma_120":5224.14},{"date":"2025-03-28","open":4464,"high":4517,"low":4309,"close":4421,"volume":62666,"rsi_14":5.53,"sma_20":4755.35,"sma_60":5552.77,"sma_120":5227.64},{"date":"2025-03-31","open":4416,"high":4416,"low":4272,"close":4315,"volume":42714,"rsi_14":6.01,"sma_20":4713.4,"sma_60":5550.65,"sma_120":5231.72},{"date":"2025-04-01","open":4304,"high":4607,"low":4304,"close":4448,"volume":105525,"rsi_14":23.71,"sma_20":4686.85,"sma_60":5552.17,"sma_120":5237.39},{"date":"2025-04-02","open":4570,"high":4570,"low":4267,"close":4283,"volume":66952,"rsi_14":19.52,"sma_20":4647.0,"sma_60":5546.77,"sma_120":5242.22},{"date":"2025-04-03","open":4278,"high":4299,"low":4065,"close":4278,"volume":41728,"rsi_14":19.63,"sma_20":4610.9,"sma_60":5540.83,"sma_120":5246.69},{"date":"2025-04-04","open":4278,"high":4384,"low":4097,"close":4315,"volume":39737,"rsi_14":24.82,"sma_20":4582.2,"sma_60":5531.72,"sma_120":5252.32},{"date":"2025-04-07","open":4315,"high":4315,"low":4113,"close":4129,"volume":60906,"rsi_14":21.54,"sma_20":4537.85,"sma_60":5514.63,"sma_120":5254.09},{"date":"2025-04-08","open":4224,"high":4294,"low":4150,"close":4224,"volume":31544,"rsi_14":30.26,"sma_20":4506.2,"sma_60":5493.37,"sma_120":5246.87},{"date":"2025-04-09","open":4224,"high":4262,"low":3991,"close":3996,"volume":66518,"rsi_14":24.86,"sma_20":4464.75,"sma_60":5462.63,"sma_120":5231.02},{"date":"2025-04-10","open":4129,"high":4320,"low":4129,"close":4309,"volume":73498,"rsi_14":39.82,"sma_20":4439.5,"sma_60":5438.8,"sma_120":5221.53},{"date":"2025-04-11","open":4161,"high":4357,"low":4161,"close":4315,"volume":36545,"rsi_14":42.9,"sma_20":4415.05,"sma_60":5416.83,"sma_120":5208.25},{"date":"2025-04-14","open":4309,"high":4347,"low":4251,"close":4315,"volume":36466,"rsi_14":41.83,"sma_20":4394.05,"sma_60":5392.65,"sma_120":5195.18},{"date":"2025-04-15","open":4315,"high":4469,"low":4272,"close":4464,"volume":43332,"rsi_14":49.13,"sma_20":4383.45,"sma_60":5374.85,"sma_120":5184.69},{"date":"2025-04-16","open":4506,"high":4506,"low":4368,"close":4416,"volume":52669,"rsi_14":48.41,"sma_20":4373.35,"sma_60":5348.2,"sma_120":5177.17},{"date":"2025-04-17","open":4426,"high":4681,"low":4352,"close":4596,"volume":46351,"rsi_14":55.3,"sma_20":4372.8,"sma_60":5317.9,"sma_120":5175.74},{"date":"2025-04-18","open":4596,"high":4687,"low":4490,"close":4596,"volume":39289,"rsi_14":59.09,"sma_20":4371.7,"sma_60":5285.73,"sma_120":5167.63},{"date":"2025-04-21","open":4596,"high":4782,"low":4538,"close":4660,"volume":57271,"rsi_14":57.18,"sma_20":4378.85,"sma_60":5248.35,"sma_120":5159.75},{"date":"2025-04-22","open":4618,"high":4697,"low":4538,"close":4660,"volume":42290,"rsi_14":64.38,"sma_20":4384.7,"sma_60":5205.92,"sma_120":5146.99},{"date":"2025-04-23","open":4703,"high":4995,"low":4666,"close":4798,"volume":120986,"rsi_14":68.01,"sma_20":4400.1,"sma_60":5168.88,"sma_120":5133.75},{"date":"2025-04-24","open":4798,"high":4889,"low":4681,"close":4729,"volume":58313,"rsi_14":64.02,"sma_20":4413.35,"sma_60":5133.8,"sma_120":5121.79},{"date":"2025-04-25","open":4676,"high":4841,"low":4676,"close":4788,"volume":48354,"rsi_14":74.43,"sma_20":4431.7,"sma_60":5104.48,"sma_120":5110.81},{"date":"2025-04-28","open":4782,"high":4878,"low":4666,"close":4745,"volume":44676,"rsi_14":70.08,"sma_20":4453.2,"sma_60":5070.12,"sma_120":5092.43},{"date":"2025-04-29","open":4745,"high":4857,"low":4469,"close":4830,"volume":51768,"rsi_14":86.14,"sma_20":4472.3,"sma_60":5053.2,"sma_120":5078.25},{"date":"2025-04-30","open":4830,"high":4836,"low":4623,"close":4761,"volume":59590,"rsi_14":74.84,"sma_20":4496.2,"sma_60":5034.25,"sma_120":5067.23},{"date":"2025-05-02","open":4761,"high":4862,"low":4676,"close":4782,"volume":46530,"rsi_14":75.24,"sma_20":4521.4,"sma_60":5015.2,"sma_120":5057.3},{"date":"2025-05-07","open":4782,"high":4852,"low":4692,"close":4788,"volume":43915,"rsi_14":75.4,"sma_20":4545.05,"sma_60":4995.98,"sma_120":5047.07},{"date":"2025-05-08","open":4782,"high":4921,"low":4703,"close":4836,"volume":58170,"rsi_14":72.41,"sma_20":4580.4,"sma_60":4980.05,"sma_120":5041.72},{"date":"2025-05-09","open":4836,"high":4915,"low":4729,"close":4740,"volume":40650,"rsi_14":68.45,"sma_20":4606.2,"sma_60":4950.12,"sma_120":5035.96},{"date":"2025-05-12","open":4729,"high":4931,"low":4713,"close":4894,"volume":84945,"rsi_14":67.49,"sma_20":4651.1,"sma_60":4922.83,"sma_120":5031.08},{"date":"2025-05-13","open":4894,"high":4931,"low":4703,"close":4756,"volume":30898,"rsi_14":58.08,"sma_20":4673.45,"sma_60":4893.25,"sma_120":5026.66},{"date":"2025-05-14","open":4756,"high":4820,"low":4681,"close":4719,"volume":24184,"rsi_14":53.06,"sma_20":4693.65,"sma_60":4864.12,"sma_120":5025.55},{"date":"2025-05-15","open":4735,"high":4772,"low":4591,"close":4671,"volume":30867,"rsi_14":50.54,"sma_20":4711.45,"sma_60":4834.1,"sma_120":5024.67},{"date":"2025-05-16","open":4777,"high":4777,"low":4517,"close":4570,"volume":39655,"rsi_14":38.3,"sma_20":4716.75,"sma_60":4797.35,"sma_120":5024.18},{"date":"2025-05-19","open":4570,"high":4655,"low":4522,"close":4596,"volume":29858,"rsi_14":42.86,"sma_20":4725.75,"sma_60":4776.43,"sma_120":5024.49},{"date":"2025-05-20","open":4612,"high":4660,"low":4554,"close":4596,"volume":27439,"rsi_14":38.99,"sma_20":4725.75,"sma_60":4752.25,"sma_120":5025.46},{"date":"2025-05-21","open":4596,"high":4634,"low":4490,"close":4517,"volume":37570,"rsi_14":37.44,"sma_20":4721.8,"sma_60":4730.82,"sma_120":5026.35},{"date":"2025-05-22","open":4474,"high":4506,"low":4442,"close":4442,"volume":36911,"rsi_14":28.4,"sma_20":4710.9,"sma_60":4708.13,"sma_120":5027.14},{"date":"2025-05-23","open":4442,"high":4570,"low":4410,"close":4458,"volume":30260,"rsi_14":32.07,"sma_20":4700.8,"sma_60":4685.9,"sma_120":5028.69},{"date":"2025-05-26","open":4437,"high":4511,"low":4416,"close":4453,"volume":20669,"rsi_14":30.16,"sma_20":4683.55,"sma_60":4661.72,"sma_120":5031.18},{"date":"2025-05-27","open":4453,"high":4490,"low":4357,"close":4373,"volume":32235,"rsi_14":27.02,"sma_20":4665.75,"sma_60":4633.72,"sma_120":5032.02},{"date":"2025-05-28","open":4373,"high":4432,"low":4299,"close":4347,"volume":40407,"rsi_14":22.25,"sma_20":4643.7,"sma_60":4610.25,"sma_120":5032.59},{"date":"2025-05-29","open":4347,"high":4421,"low":4304,"close":4357,"volume":26273,"rsi_14":25.91,"sma_20":4624.3,"sma_60":4596.97,"sma_120":5033.96},{"date":"2025-05-30","open":4357,"high":4421,"low":4304,"close":4331,"volume":24468,"rsi_14":7.8,"sma_20":4599.35,"sma_60":4586.17,"sma_120":5035.56},{"date":"2025-06-02","open":4618,"high":4618,"low":4304,"close":4309,"volume":25510,"rsi_14":9.44,"sma_20":4576.75,"sma_60":4573.32,"sma_120":5036.84},{"date":"2025-06-04","open":4309,"high":4469,"low":4251,"close":4469,"volume":30604,"rsi_14":31.45,"sma_20":4561.1,"sma_60":4564.47,"sma_120":5040.43},{"date":"2025-06-05","open":4426,"high":4867,"low":4416,"close":4639,"volume":121723,"rsi_14":47.99,"sma_20":4553.65,"sma_60":4560.3,"sma_120":5044.2},{"date":"2025-06-09","open":4602,"high":4724,"low":4602,"close":4687,"volume":51046,"rsi_14":57.87,"sma_20":4546.2,"sma_60":4554.82,"sma_120":5049.74},{"date":"2025-06-10","open":4729,"high":4804,"low":4628,"close":4745,"volume":54753,"rsi_14":59.61,"sma_20":4546.45,"sma_60":4552.95,"sma_120":5055.05},{"date":"2025-06-11","open":4846,"high":5936,"low":4708,"close":5032,"volume":1220300,"rsi_14":70.53,"sma_20":4553.35,"sma_60":4556.4,"sma_120":5056.87},{"date":"2025-06-12","open":5038,"high":5271,"low":4889,"close":4995,"volume":537718,"rsi_14":73.43,"sma_20":4565.3,"sma_60":4559.42,"sma_120":5062.76},{"date":"2025-06-13","open":5032,"high":5101,"low":4729,"close":4836,"volume":165518,"rsi_14":67.84,"sma_20":4571.15,"sma_60":4559.95,"sma_120":5062.5},{"date":"2025-06-16","open":4836,"high":4867,"low":4729,"close":4841,"volume":57701,"rsi_14":67.52,"sma_20":4579.65,"sma_60":4561.72,"sma_120":5062.94},{"date":"2025-06-17","open":4841,"high":4984,"low":4740,"close":4751,"volume":85801,"rsi_14":62.65,"sma_20":4588.7,"sma_60":4562.97,"sma_120":5063.03},{"date":"2025-06-18","open":4820,"high":4820,"low":4697,"close":4729,"volume":43468,"rsi_14":65.89,"sma_20":4595.35,"sma_60":4564.82,"sma_120":5062.72},{"date":"2025-06-19","open":4729,"high":4820,"low":4703,"close":4782,"volume":61305,"rsi_14":68.96,"sma_20":4604.65,"sma_60":4567.73,"sma_120":5063.73},{"date":"2025-06-20","open":4782,"high":4883,"low":4735,"close":4836,"volume":61627,"rsi_14":70.11,"sma_20":4620.6,"sma_60":4571.37,"sma_120":5065.47},{"date":"2025-06-23","open":4814,"high":5176,"low":4713,"close":5075,"volume":172333,"rsi_14":76.5,"sma_20":4652.25,"sma_60":4580.67,"sma_120":5069.19},{"date":"2025-06-24","open":5075,"high":5181,"low":5022,"close":5091,"volume":95336,"rsi_14":77.97,"sma_20":4683.9,"sma_60":4589.8,"sma_120":5073.62},{"date":"2025-06-25","open":5170,"high":5170,"low":5006,"close":5011,"volume":66854,"rsi_14":70.56,"sma_20":4711.8,"sma_60":4598.48,"sma_120":5078.37},{"date":"2025-06-26","open":5059,"high":5075,"low":4910,"close":4921,"volume":45906,"rsi_14":61.39,"sma_20":4739.2,"sma_60":4606.1,"sma_120":5080.45},{"date":"2025-06-27","open":4974,"high":4995,"low":4793,"close":4793,"volume":45129,"rsi_14":54.02,"sma_20":4761.5,"sma_60":4612.3,"sma_120":5082.53},{"date":"2025-06-30","open":4793,"high":4968,"low":4793,"close":4846,"volume":47291,"rsi_14":53.85,"sma_20":4785.95,"sma_60":4621.15,"sma_120":5085.9},{"date":"2025-07-01","open":4852,"high":5032,"low":4793,"close":4995,"volume":33890,"rsi_14":48.43,"sma_20":4819.15,"sma_60":4630.27,"sma_120":5091.22},{"date":"2025-07-02","open":5038,"high":5038,"low":4814,"close":4873,"volume":37910,"rsi_14":45.16,"sma_20":4847.35,"sma_60":4640.1,"sma_120":5093.43},{"date":"2025-07-03","open":4937,"high":4942,"low":4825,"close":4867,"volume":23874,"rsi_14":51.4,"sma_20":4867.25,"sma_60":4649.92,"sma_120":5095.38},{"date":"2025-07-04","open":4878,"high":4878,"low":4767,"close":4772,"volume":31875,"rsi_14":47.12,"sma_20":4873.9,"sma_60":4657.53,"sma_120":5094.62},{"date":"2025-07-07","open":4772,"high":4836,"low":4729,"close":4777,"volume":17390,"rsi_14":51.17,"sma_20":4878.4,"sma_60":4668.33,"sma_120":5091.48},{"date":"2025-07-08","open":4777,"high":4798,"low":4719,"close":4735,"volume":23937,"rsi_14":50.27,"sma_20":4877.9,"sma_60":4676.85,"sma_120":5085.11},{"date":"2025-07-09","open":4867,"high":4867,"low":4713,"close":4745,"volume":20846,"rsi_14":48.3,"sma_20":4863.55,"sma_60":4689.33,"sma_120":5075.98},{"date":"2025-07-10","open":4745,"high":4793,"low":4676,"close":4703,"volume":34315,"rsi_14":43.83,"sma_20":4848.95,"sma_60":4695.9,"sma_120":5067.35},{"date":"2025-07-11","open":4703,"high":4772,"low":4634,"close":4703,"volume":40858,"rsi_14":27.8,"sma_20":4842.3,"sma_60":4702.37,"sma_120":5059.6},{"date":"2025-07-14","open":4634,"high":4729,"low":4634,"close":4676,"volume":33617,"rsi_14":25.56,"sma_20":4834.05,"sma_60":4708.38,"sma_120":5050.52},{"date":"2025-07-15","open":4676,"high":4676,"low":4575,"close":4596,"volume":35007,"rsi_14":25.56,"sma_20":4826.3,"sma_60":4710.58,"sma_120":5042.72},{"date":"2025-07-16","open":4623,"high":4692,"low":4538,"close":4549,"volume":22137,"rsi_14":26.92,"sma_20":4817.3,"sma_60":4712.8,"sma_120":5030.5},{"date":"2025-07-17","open":4549,"high":4650,"low":4464,"close":4490,"volume":34759,"rsi_14":29.44,"sma_20":4802.7,"sma_60":4711.03,"sma_120":5014.47},{"date":"2025-07-18","open":4458,"high":4506,"low":4405,"close":4453,"volume":32981,"rsi_14":22.75,"sma_20":4783.55,"sma_60":4708.65,"sma_120":4997.19},{"date":"2025-07-21","open":4453,"high":4554,"low":4384,"close":4485,"volume":46499,"rsi_14":7.78,"sma_20":4754.05,"sma_60":4705.73,"sma_120":4977.04},{"date":"2025-07-22","open":4485,"high":4517,"low":4416,"close":4485,"volume":21900,"rsi_14":9.75,"sma_20":4723.75,"sma_60":4702.82,"sma_120":4954.37},{"date":"2025-07-23","open":4517,"high":4724,"low":4432,"close":4623,"volume":42517,"rsi_14":30.13,"sma_20":4704.35,"sma_60":4699.9,"sma_120":4934.39},{"date":"2025-07-24","open":4623,"high":4724,"low":4511,"close":4596,"volume":36102,"rsi_14":33.88,"sma_20":4688.1,"sma_60":4697.68,"sma_120":4915.74},{"date":"2025-07-25","open":4596,"high":4910,"low":4490,"close":4527,"volume":75063,"rsi_14":29.51,"sma_20":4674.8,"sma_60":4693.33,"sma_120":4898.91},{"date":"2025-07-28","open":4527,"high":4586,"low":4426,"close":4575,"volume":34673,"rsi_14":37.01,"sma_20":4661.25,"sma_60":4690.5,"sma_120":4880.31},{"date":"2025-07-29","open":4527,"high":4591,"low":4426,"close":4464,"volume":24638,"rsi_14":30.4,"sma_20":4634.7,"sma_60":4684.4,"sma_120":4868.8},{"date":"2025-07-30","open":4480,"high":4517,"low":4299,"close":4474,"volume":90120,"rsi_14":33.28,"sma_20":4614.75,"sma_60":4679.62,"sma_120":4856.93},{"date":"2025-07-31","open":4474,"high":4596,"low":4421,"close":4506,"volume":30622,"rsi_14":36.26,"sma_20":4596.7,"sma_60":4675.02,"sma_120":4845.11},{"date":"2025-08-01","open":4495,"high":5027,"low":4432,"close":4570,"volume":309353,"rsi_14":42.97,"sma_20":4586.6,"sma_60":4671.38,"sma_120":4833.68},{"date":"2025-08-04","open":4676,"high":4676,"low":4469,"close":4565,"volume":29598,"rsi_14":47.72,"sma_20":4576.0,"sma_60":4666.87,"sma_120":4823.46},{"date":"2025-08-05","open":4565,"high":4639,"low":4517,"close":4586,"volume":12938,"rsi_14":52.83,"sma_20":4568.55,"sma_60":4664.3,"sma_120":4807.21},{"date":"2025-08-06","open":4586,"high":4634,"low":4522,"close":4596,"volume":11014,"rsi_14":58.77,"sma_20":4561.1,"sma_60":4659.33,"sma_120":4791.08},{"date":"2025-08-07","open":4596,"high":4804,"low":4570,"close":4724,"volume":55726,"rsi_14":69.5,"sma_20":4562.15,"sma_60":4658.8,"sma_120":4776.02},{"date":"2025-08-08","open":4729,"high":4841,"low":4724,"close":4772,"volume":35544,"rsi_14":70.18,"sma_20":4565.6,"sma_60":4659.68,"sma_120":4761.9},{"date":"2025-08-11","open":4761,"high":4782,"low":4644,"close":4713,"volume":30144,"rsi_14":64.81,"sma_20":4567.45,"sma_60":4660.38,"sma_120":4747.24},{"date":"2025-08-12","open":4703,"high":4809,"low":4607,"close":4671,"volume":26856,"rsi_14":53.56,"sma_20":4571.2,"sma_60":4662.07,"sma_120":4729.71},{"date":"2025-08-13","open":4697,"high":4719,"low":4655,"close":4687,"volume":15649,"rsi_14":56.86,"sma_20":4578.1,"sma_60":4663.58,"sma_120":4720.01},{"date":"2025-08-14","open":4782,"high":4782,"low":4612,"close":4666,"volume":14347,"rsi_14":61.3,"sma_20":4586.9,"sma_60":4664.75,"sma_120":4708.5},{"date":"2025-08-18","open":4666,"high":4666,"low":4464,"close":4501,"volume":24073,"rsi_14":44.95,"sma_20":4589.3,"sma_60":4664.48,"sma_120":4697.65},{"date":"2025-08-19","open":4501,"high":4549,"low":4352,"close":4379,"volume":40870,"rsi_14":44.28,"sma_20":4584.0,"sma_60":4663.43,"sma_120":4685.78},{"date":"2025-08-20","open":4262,"high":4437,"low":4262,"close":4357,"volume":18129,"rsi_14":42.25,"sma_20":4577.6,"sma_60":4661.75,"sma_120":4673.82},{"date":"2025-08-21","open":4357,"high":4735,"low":4336,"close":4442,"volume":17887,"rsi_14":46.04,"sma_20":4568.55,"sma_60":4661.57,"sma_120":4661.64},{"date":"2025-08-22","open":4464,"high":4676,"low":4464,"close":4570,"volume":21427,"rsi_14":50.0,"sma_20":4567.25,"sma_60":4664.85,"sma_120":4649.28},{"date":"2025-08-25","open":4660,"high":4666,"low":4565,"close":4565,"volume":25012,"rsi_14":50.0,"sma_20":4569.15,"sma_60":4668.48,"sma_120":4639.37},{"date":"2025-08-26","open":4676,"high":4676,"low":4517,"close":4575,"volume":10791,"rsi_14":49.36,"sma_20":4569.15,"sma_60":4672.12,"sma_120":4634.54},{"date":"2025-08-27","open":4612,"high":4692,"low":4533,"close":4570,"volume":22888,"rsi_14":48.48,"sma_20":4574.45,"sma_60":4676.1,"sma_120":4631.13},{"date":"2025-08-28","open":4570,"high":4607,"low":4522,"close":4580,"volume":11483,"rsi_14":40.24,"sma_20":4579.75,"sma_60":4680.62,"sma_120":4626.97},{"date":"2025-08-29","open":4618,"high":4623,"low":4464,"close":4464,"volume":19090,"rsi_14":30.89,"sma_20":4577.65,"sma_60":4680.53,"sma_120":4622.5},{"date":"2025-09-01","open":4517,"high":4527,"low":4410,"close":4421,"volume":15191,"rsi_14":31.52,"sma_20":4570.2,"sma_60":4676.9,"sma_120":4618.6},{"date":"2025-09-02","open":4421,"high":4517,"low":4405,"close":4416,"volume":8852,"rsi_14":33.07,"sma_20":4562.75,"sma_60":4672.38,"sma_120":4613.6},{"date":"2025-09-03","open":4416,"high":4474,"low":4410,"close":4426,"volume":6103,"rsi_14":32.53,"sma_20":4554.75,"sma_60":4667.07,"sma_120":4610.01},{"date":"2025-09-04","open":4591,"high":4591,"low":4410,"close":4437,"volume":9238,"rsi_14":34.46,"sma_20":4546.8,"sma_60":4657.15,"sma_120":4606.77},{"date":"2025-09-05","open":4432,"high":4782,"low":4379,"close":4464,"volume":41778,"rsi_14":46.91,"sma_20":4533.8,"sma_60":4648.3,"sma_120":4603.86},{"date":"2025-09-08","open":4464,"high":4527,"low":4405,"close":4410,"volume":17539,"rsi_14":52.92,"sma_20":4515.7,"sma_60":4641.2,"sma_120":4600.57},{"date":"2025-09-09","open":4384,"high":4543,"low":4384,"close":4453,"volume":14444,"rsi_14":58.7,"sma_20":4502.7,"sma_60":4634.73,"sma_120":4598.23},{"date":"2025-09-10","open":4549,"high":4549,"low":4410,"close":4453,"volume":15835,"rsi_14":51.18,"sma_20":4491.8,"sma_60":4629.77,"sma_120":4596.37},{"date":"2025-09-11","open":4511,"high":4511,"low":4405,"close":4464,"volume":17464,"rsi_14":34.86,"sma_20":4480.65,"sma_60":4625.35,"sma_120":4595.08},{"date":"2025-09-12","open":4426,"high":4448,"low":4405,"close":4416,"volume":20222,"rsi_14":31.04,"sma_20":4468.15,"sma_60":4619.25,"sma_120":4593.49},{"date":"2025-09-15","open":4416,"high":4416,"low":4304,"close":4320,"volume":28183,"rsi_14":23.38,"sma_20":4459.1,"sma_60":4610.65,"sma_120":4591.01},{"date":"2025-09-16","open":4320,"high":4400,"low":4299,"close":4304,"volume":27032,"rsi_14":22.86,"sma_20":4455.35,"sma_60":4597.8,"sma_120":4589.23},{"date":"2025-09-17","open":4304,"high":4331,"low":4278,"close":4309,"volume":13787,"rsi_14":22.06,"sma_20":4452.95,"sma_60":4584.77,"sma_120":4587.28},{"date":"2025-09-18","open":4304,"high":4474,"low":4278,"close":4453,"volume":39304,"rsi_14":48.93,"sma_20":4453.5,"sma_60":4575.47,"sma_120":4586.98},{"date":"2025-09-19","open":4490,"high":4527,"low":4394,"close":4458,"volume":25687,"rsi_14":53.89,"sma_20":4447.9,"sma_60":4567.75,"sma_120":4586.93},{"date":"2025-09-22","open":4458,"high":4974,"low":4458,"close":4915,"volume":387844,"rsi_14":76.91,"sma_20":4465.4,"sma_60":4569.78,"sma_120":4591.04},{"date":"2025-09-23","open":5016,"high":5580,"low":4968,"close":5160,"volume":564903,"rsi_14":81.58,"sma_20":4494.65,"sma_60":4575.02,"sma_120":4598.08},{"date":"2025-09-24","open":5149,"high":5282,"low":4921,"close":5154,"volume":202837,"rsi_14":80.99,"sma_20":4523.85,"sma_60":4577.67,"sma_120":4603.97},{"date":"2025-09-25","open":5149,"high":5208,"low":4984,"close":5048,"volume":101695,"rsi_14":73.62,"sma_20":4547.25,"sma_60":4580.58,"sma_120":4610.34},{"date":"2025-09-26","open":5064,"high":5112,"low":4782,"close":4852,"volume":50441,"rsi_14":66.04,"sma_20":4566.65,"sma_60":4580.33,"sma_120":4615.12},{"date":"2025-09-29","open":4841,"high":4910,"low":4782,"close":4852,"volume":21586,"rsi_14":64.94,"sma_20":4588.2,"sma_60":4581.67,"sma_120":4619.6},{"date":"2025-09-30","open":4852,"high":4862,"low":4708,"close":4825,"volume":26249,"rsi_14":63.66,"sma_20":4608.65,"sma_60":4582.47,"sma_120":4625.4},{"date":"2025-10-01","open":4830,"high":4867,"low":4724,"close":4798,"volume":22047,"rsi_14":62.12,"sma_20":4627.25,"sma_60":4583.52,"sma_120":4630.18},{"date":"2025-10-02","open":4798,"high":4958,"low":4708,"close":4862,"volume":63462,"rsi_14":66.0,"sma_20":4648.5,"sma_60":4585.47,"sma_120":4637.4},{"date":"2025-10-10","open":4862,"high":4889,"low":4671,"close":4751,"volume":47311,"rsi_14":65.29,"sma_20":4662.85,"sma_60":4586.27,"sma_120":4641.08},{"date":"2025-10-13","open":4751,"high":4751,"low":4363,"close":4480,"volume":228870,"rsi_14":55.29,"sma_20":4666.35,"sma_60":4582.55,"sma_120":4642.46},{"date":"2025-10-14","open":4495,"high":4543,"low":4410,"close":4511,"volume":56607,"rsi_14":55.98,"sma_20":4669.25,"sma_60":4579.8,"sma_120":4644.09},{"date":"2025-10-15","open":4511,"high":4575,"low":4410,"close":4517,"volume":55693,"rsi_14":52.06,"sma_20":4672.45,"sma_60":4578.48,"sma_120":4644.53},{"date":"2025-10-16","open":4517,"high":4575,"low":4410,"close":4575,"volume":41151,"rsi_14":53.64,"sma_20":4678.0,"sma_60":4578.92,"sma_120":4645.86},{"date":"2025-10-17","open":4432,"high":4575,"low":4001,"close":4086,"volume":493389,"rsi_14":24.68,"sma_20":4661.5,"sma_60":4572.18,"sma_120":4641.61},{"date":"2025-10-20","open":4230,"high":4331,"low":4086,"close":4118,"volume":117646,"rsi_14":13.41,"sma_20":4651.4,"sma_60":4566.6,"sma_120":4637.62},{"date":"2025-10-21","open":4097,"high":4193,"low":4086,"close":4086,"volume":53530,"rsi_14":13.17,"sma_20":4640.5,"sma_60":4559.95,"sma_120":4632.84},{"date":"2025-10-22","open":4086,"high":4139,"low":4038,"close":4139,"volume":44783,"rsi_14":17.47,"sma_20":4632.0,"sma_60":4554.18,"sma_120":4628.5},{"date":"2025-10-23","open":4139,"high":4320,"low":4044,"close":4251,"volume":63623,"rsi_14":27.11,"sma_20":4621.9,"sma_60":4547.98,"sma_120":4623.94},{"date":"2025-10-24","open":4251,"high":4272,"low":4198,"close":4235,"volume":34947,"rsi_14":26.79,"sma_20":4610.75,"sma_60":4541.97,"sma_120":4619.82},{"date":"2025-10-27","open":4235,"high":4272,"low":4150,"close":4235,"volume":27004,"rsi_14":27.34,"sma_20":4576.75,"sma_60":4537.1,"sma_120":4615.22},{"date":"2025-10-28","open":4235,"high":4235,"low":4161,"close":4193,"volume":33634,"rsi_14":27.03,"sma_20":4528.4,"sma_60":4530.73,"sma_120":4610.62},{"date":"2025-10-29","open":4198,"high":4246,"low":4065,"close":4065,"volume":60111,"rsi_14":21.14,"sma_20":4473.95,"sma_60":4524.08,"sma_120":4604.24},{"date":"2025-10-30","open":4092,"high":4092,"low":3953,"close":4001,"volume":69507,"rsi_14":21.89,"sma_20":4421.6,"sma_60":4516.2,"sma_120":4597.91},{"date":"2025-10-31","open":4001,"high":4022,"low":3911,"close":3937,"volume":28408,"rsi_14":25.91,"sma_20":4375.85,"sma_60":4506.72,"sma_120":4590.87},{"date":"2025-11-03","open":3937,"high":4007,"low":3847,"close":3868,"volume":66520,"rsi_14":22.4,"sma_20":4326.65,"sma_60":4495.02,"sma_120":4583.2},{"date":"2025-11-04","open":3895,"high":4092,"low":3751,"close":3815,"volume":70242,"rsi_14":21.04,"sma_20":4276.15,"sma_60":4482.52,"sma_120":4574.69},{"date":"2025-11-05","open":3815,"high":3868,"low":3693,"close":3799,"volume":108539,"rsi_14":16.84,"sma_20":4226.2,"sma_60":4469.4,"sma_120":4566.85},{"date":"2025-11-06","open":3794,"high":3799,"low":3693,"close":3698,"volume":64153,"rsi_14":25.19,"sma_20":4168.0,"sma_60":4454.43,"sma_120":4556.88},{"date":"2025-11-07","open":3698,"high":3773,"low":3656,"close":3725,"volume":36869,"rsi_14":24.71,"sma_20":4116.7,"sma_60":4437.78,"sma_120":4548.29},{"date":"2025-11-10","open":3725,"high":3890,"low":3720,"close":3821,"volume":62840,"rsi_14":34.24,"sma_20":4083.75,"sma_60":4421.93,"sma_120":4540.81},{"date":"2025-11-11","open":3794,"high":3842,"low":3672,"close":3720,"volume":55554,"rsi_14":26.43,"sma_20":4044.2,"sma_60":4405.38,"sma_120":4532.88},{"date":"2025-11-12","open":3698,"high":3826,"low":3677,"close":3762,"volume":87440,"rsi_14":20.15,"sma_20":4006.45,"sma_60":4390.23,"sma_120":4526.15},{"date":"2025-11-13","open":3730,"high":3805,"low":3635,"close":3693,"volume":125749,"rsi_14":18.92,"sma_20":3962.35,"sma_60":4373.67,"sma_120":4518.62},{"date":"2025-11-14","open":3666,"high":3757,"low":3613,"close":3672,"volume":47362,"rsi_14":18.48,"sma_20":3941.65,"sma_60":4357.1,"sma_120":4510.93},{"date":"2025-11-17","open":3677,"high":3714,"low":3603,"close":3645,"volume":36156,"rsi_14":18.79,"sma_20":3918.0,"sma_60":4342.83,"sma_120":4503.66},{"date":"2025-11-18","open":3592,"high":3714,"low":3512,"close":3512,"volume":35269,"rsi_14":18.69,"sma_20":3889.3,"sma_60":4328.38,"sma_120":4495.91},{"date":"2025-11-19","open":3571,"high":3640,"low":3422,"close":3480,"volume":90191,"rsi_14":19.39,"sma_20":3856.35,"sma_60":4313.77,"sma_120":4487.76},{"date":"2025-11-20","open":3550,"high":3693,"low":3496,"close":3619,"volume":32299,"rsi_14":32.83,"sma_20":3824.75,"sma_60":4300.05,"sma_120":4480.81},{"date":"2025-11-21","open":3411,"high":3587,"low":3411,"close":3518,"volume":37949,"rsi_14":31.73,"sma_20":3788.9,"sma_60":4282.52,"sma_120":4473.68},{"date":"2025-11-24","open":3544,"high":3581,"low":3496,"close":3518,"volume":14025,"rsi_14":33.59,"sma_20":3753.05,"sma_60":4265.07,"sma_120":4466.77},{"date":"2025-11-25","open":3486,"high":3565,"low":3443,"close":3480,"volume":34871,"rsi_14":32.79,"sma_20":3717.4,"sma_60":4246.82,"sma_120":4459.47},{"date":"2025-11-26","open":3480,"high":3544,"low":3411,"close":3502,"volume":32987,"rsi_14":38.44,"sma_20":3689.25,"sma_60":4229.02,"sma_120":4452.56},{"date":"2025-11-27","open":3502,"high":3512,"low":3348,"close":3374,"volume":71305,"rsi_14":31.51,"sma_20":3657.9,"sma_60":4208.92,"sma_120":4444.77},{"date":"2025-11-28","open":3385,"high":3464,"low":3369,"close":3454,"volume":43234,"rsi_14":30.33,"sma_20":3633.75,"sma_60":4192.08,"sma_120":4436.31},{"date":"2025-12-01","open":3454,"high":3518,"low":3438,"close":3518,"volume":48097,"rsi_14":38.73,"sma_20":3616.25,"sma_60":4177.03,"sma_120":4426.97},{"date":"2025-12-02","open":3534,"high":3619,"low":3507,"close":3571,"volume":13834,"rsi_14":39.47,"sma_20":3604.05,"sma_60":4162.95,"sma_120":4417.67},{"date":"2025-12-03","open":3624,"high":3624,"low":3534,"close":3581,"volume":8984,"rsi_14":43.4,"sma_20":3593.15,"sma_60":4148.87,"sma_120":4407.97},{"date":"2025-12-04","open":3581,"high":3613,"low":3555,"close":3560,"volume":22391,"rsi_14":43.4,"sma_20":3586.25,"sma_60":4134.25,"sma_120":4395.7},{"date":"2025-12-05","open":3693,"high":3693,"low":3480,"close":3576,"volume":13391,"rsi_14":45.88,"sma_20":3578.8,"sma_60":4119.45,"sma_120":4383.88},{"date":"2025-12-08","open":3550,"high":3592,"low":3491,"close":3496,"volume":30204,"rsi_14":48.98,"sma_20":3562.55,"sma_60":4104.22,"sma_120":4372.71},{"date":"2025-12-09","open":3496,"high":3544,"low":3454,"close":3507,"volume":16679,"rsi_14":51.77,"sma_20":3551.9,"sma_60":4088.45,"sma_120":4361.59},{"date":"2025-12-10","open":3555,"high":3555,"low":3464,"close":3491,"volume":16762,"rsi_14":40.0,"sma_20":3538.35,"sma_60":4072.42,"sma_120":4351.09},{"date":"2025-12-11","open":3523,"high":3762,"low":3454,"close":3528,"volume":55553,"rsi_14":50.87,"sma_20":3530.1,"sma_60":4056.82,"sma_120":4341.08},{"date":"2025-12-12","open":3534,"high":3581,"low":3523,"close":3560,"volume":21594,"rsi_14":53.45,"sma_20":3524.5,"sma_60":4042.55,"sma_120":4330.9},{"date":"2025-12-15","open":3560,"high":3624,"low":3528,"close":3624,"volume":17384,"rsi_14":61.36,"sma_20":3523.45,"sma_60":4030.95,"sma_120":4320.8},{"date":"2025-12-16","open":3534,"high":3635,"low":3528,"close":3560,"volume":14278,"rsi_14":54.29,"sma_20":3525.85,"sma_60":4018.55,"sma_120":4308.18},{"date":"2025-12-17","open":3571,"high":3613,"low":3480,"close":3480,"volume":21663,"rsi_14":58.44,"sma_20":3525.85,"sma_60":4004.73,"sma_120":4294.75},{"date":"2025-12-18","open":3475,"high":3587,"low":3459,"close":3496,"volume":12902,"rsi_14":53.72,"sma_20":3519.7,"sma_60":3988.78,"sma_120":4282.12},{"date":"2025-12-19","open":3496,"high":3560,"low":3480,"close":3544,"volume":11433,"rsi_14":52.37,"sma_20":3521.0,"sma_60":3973.55,"sma_120":4270.65},{"date":"2025-12-22","open":3544,"high":3587,"low":3534,"close":3550,"volume":9194,"rsi_14":47.9,"sma_20":3522.6,"sma_60":3950.8,"sma_120":4260.29},{"date":"2025-12-23","open":3571,"high":3581,"low":3449,"close":3459,"volume":28151,"rsi_14":39.52,"sma_20":3521.55,"sma_60":3922.45,"sma_120":4248.73},{"date":"2025-12-24","open":3454,"high":3613,"low":3422,"close":3454,"volume":15035,"rsi_14":40.64,"sma_20":3519.15,"sma_60":3894.12,"sma_120":4235.89},{"date":"2025-12-26","open":3417,"high":3486,"low":3417,"close":3438,"volume":10035,"rsi_14":37.81,"sma_20":3522.35,"sma_60":3867.28,"sma_120":4223.93},{"date":"2025-12-29","open":3449,"high":3491,"low":3385,"close":3427,"volume":26495,"rsi_14":43.06,"sma_20":3521.0,"sma_60":3843.53,"sma_120":4211.93},{"date":"2025-12-30","open":3395,"high":3550,"low":3353,"close":3438,"volume":8810,"rsi_14":43.06,"sma_20":3517.0,"sma_60":3819.97,"sma_120":4200.82},{"date":"2026-01-02","open":3443,"high":3613,"low":3443,"close":3560,"volume":25405,"rsi_14":55.72,"sma_20":3516.45,"sma_60":3798.88,"sma_120":4190.68},{"date":"2026-01-05","open":3592,"high":3592,"low":3502,"close":3502,"volume":15334,"rsi_14":47.92,"sma_20":3512.5,"sma_60":3777.28,"sma_120":4180.4},{"date":"2026-01-06","open":3502,"high":3534,"low":3422,"close":3422,"volume":16337,"rsi_14":39.73,"sma_20":3505.6,"sma_60":3753.28,"sma_120":4169.38},{"date":"2026-01-07","open":3454,"high":3454,"low":3342,"close":3348,"volume":56124,"rsi_14":29.77,"sma_20":3494.2,"sma_60":3729.9,"sma_120":4158.08},{"date":"2026-01-08","open":3348,"high":3348,"low":3225,"close":3284,"volume":25955,"rsi_14":29.77,"sma_20":3483.6,"sma_60":3709.97,"sma_120":4146.26},{"date":"2026-01-09","open":3273,"high":3337,"low":3188,"close":3263,"volume":18877,"rsi_14":32.58,"sma_20":3471.4,"sma_60":3689.17,"sma_120":4134.48},{"date":"2026-01-12","open":3268,"high":3289,"low":3188,"close":3241,"volume":21741,"rsi_14":29.73,"sma_20":3458.9,"sma_60":3667.9,"sma_120":4123.19},{"date":"2026-01-13","open":3215,"high":3273,"low":3215,"close":3215,"volume":13704,"rsi_14":22.9,"sma_20":3443.25,"sma_60":3645.23,"sma_120":4112.07},{"date":"2026-01-14","open":3300,"high":3310,"low":3215,"close":3284,"volume":40021,"rsi_14":30.15,"sma_20":3429.45,"sma_60":3631.87,"sma_120":4102.02},{"date":"2026-01-15","open":3284,"high":3284,"low":3215,"close":3215,"volume":28499,"rsi_14":31.17,"sma_20":3409.0,"sma_60":3616.82,"sma_120":4091.71},{"date":"2026-01-16","open":3241,"high":3284,"low":3215,"close":3241,"volume":25332,"rsi_14":34.08,"sma_20":3393.05,"sma_60":3602.73,"sma_120":4081.34},{"date":"2026-01-19","open":3215,"high":3273,"low":3156,"close":3273,"volume":85064,"rsi_14":37.96,"sma_20":3382.7,"sma_60":3588.3,"sma_120":4071.24},{"date":"2026-01-20","open":3358,"high":3364,"low":3204,"close":3305,"volume":88401,"rsi_14":41.36,"sma_20":3373.15,"sma_60":3572.53,"sma_120":4060.26},{"date":"2026-01-21","open":3321,"high":3326,"low":3215,"close":3215,"volume":25586,"rsi_14":35.8,"sma_20":3356.7,"sma_60":3555.53,"sma_120":4048.75},{"date":"2026-01-22","open":3215,"high":3289,"low":3215,"close":3236,"volume":28947,"rsi_14":26.32,"sma_20":3341.0,"sma_60":3538.88,"sma_120":4037.99},{"date":"2026-01-23","open":3236,"high":3348,"low":3199,"close":3257,"volume":21914,"rsi_14":31.07,"sma_20":3330.9,"sma_60":3523.28,"sma_120":4027.01},{"date":"2026-01-26","open":3278,"high":3507,"low":3241,"close":3374,"volume":84475,"rsi_14":46.49,"sma_20":3326.9,"sma_60":3511.77,"sma_120":4017.93},{"date":"2026-01-27","open":3374,"high":3454,"low":3284,"close":3353,"volume":29529,"rsi_14":50.4,"sma_20":3322.65,"sma_60":3500.97,"sma_120":4008.58},{"date":"2026-01-28","open":3332,"high":3353,"low":3268,"close":3310,"volume":30953,"rsi_14":52.13,"sma_20":3316.8,"sma_60":3490.52,"sma_120":3998.62},{"date":"2026-01-29","open":3348,"high":3358,"low":3263,"close":3284,"volume":22606,"rsi_14":51.71,"sma_20":3309.1,"sma_60":3480.78,"sma_120":3987.9},{"date":"2026-01-30","open":3284,"high":3289,"low":3215,"close":3220,"volume":35465,"rsi_14":48.4,"sma_20":3292.1,"sma_60":3470.87,"sma_120":3976.69},{"date":"2026-02-02","open":3220,"high":3539,"low":3172,"close":3199,"volume":100491,"rsi_14":48.77,"sma_20":3276.95,"sma_60":3460.87,"sma_120":3965.13},{"date":"2026-02-03","open":3209,"high":3268,"low":3178,"close":3199,"volume":36598,"rsi_14":42.71,"sma_20":3265.8,"sma_60":3452.55,"sma_120":3953.49},{"date":"2026-02-04","open":3199,"high":3225,"low":3178,"close":3193,"volume":24133,"rsi_14":47.88,"sma_20":3258.05,"sma_60":3443.68,"sma_120":3940.73},{"date":"2026-02-05","open":3193,"high":3300,"low":3172,"close":3236,"volume":68163,"rsi_14":49.53,"sma_20":3255.65,"sma_60":3433.93,"sma_120":3927.93},{"date":"2026-02-06","open":3247,"high":3300,"low":3140,"close":3231,"volume":49486,"rsi_14":45.88,"sma_20":3254.05,"sma_60":3425.78,"sma_120":3915.58},{"date":"2026-02-09","open":3231,"high":3289,"low":3172,"close":3263,"volume":48090,"rsi_14":45.88,"sma_20":3255.15,"sma_60":3417.47,"sma_120":3903.85},{"date":"2026-02-10","open":3263,"high":3480,"low":3247,"close":3390,"volume":64380,"rsi_14":66.0,"sma_20":3263.9,"sma_60":3412.42,"sma_120":3893.04},{"date":"2026-02-11","open":3390,"high":3411,"low":3342,"close":3379,"volume":28299,"rsi_14":63.31,"sma_20":3268.65,"sma_60":3407.53,"sma_120":3882.32},{"date":"2026-02-12","open":3379,"high":3507,"low":3379,"close":3438,"volume":67658,"rsi_14":65.74,"sma_20":3279.8,"sma_60":3404.08,"sma_120":3873.46},{"date":"2026-02-13","open":3406,"high":3443,"low":3257,"close":3321,"volume":71909,"rsi_14":45.39,"sma_20":3283.8,"sma_60":3400.9,"sma_120":3864.64},{"date":"2026-02-19","open":3316,"high":3321,"low":3183,"close":3268,"volume":66434,"rsi_14":43.0,"sma_20":3283.55,"sma_60":3397.37,"sma_120":3855.57},{"date":"2026-02-20","open":3204,"high":3294,"low":3204,"close":3273,"volume":37267,"rsi_14":46.75,"sma_20":3281.95,"sma_60":3391.6,"sma_120":3845.82},{"date":"2026-02-23","open":3273,"high":3348,"low":3273,"close":3294,"volume":30488,"rsi_14":50.89,"sma_20":3285.9,"sma_60":3387.87,"sma_120":3835.19},{"date":"2026-02-24","open":3294,"high":3507,"low":3268,"close":3411,"volume":53598,"rsi_14":65.48,"sma_20":3294.65,"sma_60":3386.08,"sma_120":3825.57},{"date":"2026-02-25","open":3427,"high":3443,"low":3326,"close":3326,"volume":71459,"rsi_14":59.32,"sma_20":3298.1,"sma_60":3383.52,"sma_120":3815.17},{"date":"2026-02-26","open":3326,"high":3358,"low":3220,"close":3241,"volume":78430,"rsi_14":52.74,"sma_20":3291.45,"sma_60":3379.17,"sma_120":3804.09},{"date":"2026-02-27","open":3225,"high":3257,"low":3188,"close":3199,"volume":45533,"rsi_14":50.37,"sma_20":3283.75,"sma_60":3376.25,"sma_120":3792.58},{"date":"2026-03-03","open":3199,"high":3204,"low":3066,"close":3071,"volume":76454,"rsi_14":40.7,"sma_20":3271.8,"sma_60":3369.87,"sma_120":3780.97},{"date":"2026-03-04","open":2678,"high":2922,"low":2641,"close":2731,"volume":354605,"rsi_14":29.54,"sma_20":3244.15,"sma_60":3356.75,"sma_120":3766.89},{"date":"2026-03-05","open":2705,"high":2922,"low":2705,"close":2848,"volume":113287,"rsi_14":34.12,"sma_20":3225.55,"sma_60":3344.7,"sma_120":3753.82},{"date":"2026-03-06","open":2821,"high":2848,"low":2715,"close":2784,"volume":32165,"rsi_14":25.64,"sma_20":3204.8,"sma_60":3331.42,"sma_120":3740.14},{"date":"2026-03-09","open":2768,"high":2768,"low":2662,"close":2689,"volume":52241,"rsi_14":24.02,"sma_20":3179.3,"sma_60":3316.9,"sma_120":3725.57},{"date":"2026-03-10","open":2705,"high":2805,"low":2705,"close":2752,"volume":11342,"rsi_14":24.25,"sma_20":3157.25,"sma_60":3303.17,"sma_120":3711.31},{"date":"2026-03-11","open":2752,"high":2896,"low":2731,"close":2742,"volume":27734,"rsi_14":26.37,"sma_20":3132.55,"sma_60":3290.6,"sma_120":3697.41},{"date":"2026-03-12","open":2726,"high":2795,"low":2710,"close":2715,"volume":39132,"rsi_14":26.94,"sma_20":3106.75,"sma_60":3277.4,"sma_120":3682.93},{"date":"2026-03-13","open":2715,"high":2805,"low":2710,"close":2774,"volume":23782,"rsi_14":30.09,"sma_20":3082.3,"sma_60":3265.45,"sma_120":3668.93},{"date":"2026-03-16","open":2774,"high":2795,"low":2710,"close":2747,"volume":10998,"rsi_14":28.28,"sma_20":3050.15,"sma_60":3252.43,"sma_120":3654.62},{"date":"2026-03-17","open":2720,"high":2774,"low":2715,"close":2742,"volume":11745,"rsi_14":20.84,"sma_20":3018.3,"sma_60":3238.8,"sma_120":3640.68},{"date":"2026-03-18","open":2736,"high":2752,"low":2705,"close":2752,"volume":26357,"rsi_14":23.23,"sma_20":2984.0,"sma_60":3224.27,"sma_120":3627.61},{"date":"2026-03-19","open":2747,"high":2747,"low":2710,"close":2736,"volume":26845,"rsi_14":24.83,"sma_20":2954.75,"sma_60":3210.53,"sma_120":3614.54},{"date":"2026-03-20","open":2917,"high":2917,"low":2720,"close":2763,"volume":17108,"rsi_14":27.94,"sma_20":2929.5,"sma_60":3198.58,"sma_120":3601.66},{"date":"2026-03-23","open":2752,"high":2752,"low":2683,"close":2742,"volume":28432,"rsi_14":31.33,"sma_20":2902.95,"sma_60":3186.02,"sma_120":3587.4},{"date":"2026-03-24","open":2726,"high":2779,"low":2683,"close":2720,"volume":25214,"rsi_14":49.02,"sma_20":2874.25,"sma_60":3172.28,"sma_120":3572.92},{"date":"2026-03-25","open":2715,"high":2758,"low":2705,"close":2752,"volume":10186,"rsi_14":39.96,"sma_20":2841.3,"sma_60":3158.98,"sma_120":3554.89},{"date":"2026-03-26","open":2752,"high":2752,"low":2667,"close":2699,"volume":35142,"rsi_14":40.9,"sma_20":2809.95,"sma_60":3146.32,"sma_120":3534.38},{"date":"2026-03-27","open":2662,"high":2715,"low":2657,"close":2683,"volume":35695,"rsi_14":49.23,"sma_20":2782.05,"sma_60":3133.47,"sma_120":3513.79},{"date":"2026-03-30","open":2604,"high":2604,"low":2099,"close":2168,"volume":613724,"rsi_14":15.24,"sma_20":2730.5,"sma_60":3112.3,"sma_120":3489.79},{"date":"2026-03-31","open":2125,"high":2306,"low":2125,"close":2184,"volume":126926,"rsi_14":17.02,"sma_20":2686.15,"sma_60":3091.58,"sma_120":3467.56},{"date":"2026-04-01","open":2301,"high":2301,"low":2115,"close":2178,"volume":127044,"rsi_14":17.45,"sma_20":2658.5,"sma_60":3070.58,"sma_120":3445.28},{"date":"2026-04-02","open":2178,"high":2216,"low":2125,"close":2141,"volume":67648,"rsi_14":10.59,"sma_20":2623.15,"sma_60":3046.93,"sma_120":3422.91},{"date":"2026-04-03","open":2162,"high":2162,"low":2030,"close":2061,"volume":85666,"rsi_14":9.93,"sma_20":2587.0,"sma_60":3022.92,"sma_120":3400.1},{"date":"2026-04-06","open":2067,"high":2109,"low":1929,"close":2077,"volume":103783,"rsi_14":11.65,"sma_20":2556.4,"sma_60":3000.5,"sma_120":3376.89},{"date":"2026-04-07","open":2067,"high":2178,"low":1966,"close":2030,"volume":55505,"rsi_14":10.07,"sma_20":2520.3,"sma_60":2978.53,"sma_120":3354.22},{"date":"2026-04-08","open":2030,"high":2210,"low":2019,"close":2189,"volume":75684,"rsi_14":23.88,"sma_20":2492.65,"sma_60":2960.28,"sma_120":3335.12},{"date":"2026-04-09","open":2205,"high":2210,"low":2077,"close":2125,"volume":31422,"rsi_14":20.57,"sma_20":2463.15,"sma_60":2941.32,"sma_120":3315.24},{"date":"2026-04-10","open":2125,"high":2285,"low":2125,"close":2247,"volume":73158,"rsi_14":29.11,"sma_20":2436.8,"sma_60":2924.75,"sma_120":3296.32},{"date":"2026-04-13","open":2247,"high":2263,"low":2157,"close":2157,"volume":53208,"rsi_14":27.53,"sma_20":2407.3,"sma_60":2907.12,"sma_120":3276.18},{"date":"2026-04-14","open":2157,"high":2226,"low":2157,"close":2205,"volume":27851,"rsi_14":28.45,"sma_20":2380.45,"sma_60":2889.13,"sma_120":3260.5},{"date":"2026-04-15","open":2205,"high":2258,"low":2205,"close":2232,"volume":11778,"rsi_14":31.21,"sma_20":2354.45,"sma_60":2872.75,"sma_120":3244.78},{"date":"2026-04-16","open":2232,"high":2258,"low":2205,"close":2237,"volume":33915,"rsi_14":31.9,"sma_20":2329.5,"sma_60":2856.02,"sma_120":3229.38},{"date":"2026-04-17","open":2242,"high":2247,"low":2210,"close":2242,"volume":19348,"rsi_14":55.12,"sma_20":2303.45,"sma_60":2838.83,"sma_120":3213.57},{"date":"2026-04-20","open":2247,"high":2386,"low":2216,"close":2290,"volume":52709,"rsi_14":57.03,"sma_20":2280.85,"sma_60":2821.92,"sma_120":3197.22},{"date":"2026-04-21","open":2290,"high":2311,"low":2232,"close":2247,"volume":59529,"rsi_14":54.36,"sma_20":2257.2,"sma_60":2805.78,"sma_120":3180.66},{"date":"2026-04-22","open":2232,"high":2247,"low":2200,"close":2226,"volume":31258,"rsi_14":55.48,"sma_20":2230.9,"sma_60":2788.95,"sma_120":3163.92},{"date":"2026-04-23","open":2242,"high":2242,"low":2168,"close":2184,"volume":26370,"rsi_14":58.34,"sma_20":2205.15,"sma_60":2771.07,"sma_120":3147.18},{"date":"2026-04-24","open":2184,"high":2301,"low":2184,"close":2285,"volume":40597,"rsi_14":62.65,"sma_20":2185.25,"sma_60":2752.92,"sma_120":3132.34},{"date":"2026-04-27","open":2285,"high":2317,"low":2232,"close":2237,"volume":36772,"rsi_14":62.58,"sma_20":2188.7,"sma_60":2734.32,"sma_120":3117.64},{"date":"2026-04-28","open":2237,"high":2258,"low":2173,"close":2221,"volume":23072,"rsi_14":52.35,"sma_20":2190.55,"sma_60":2716.17,"sma_120":3103.34},{"date":"2026-04-29","open":2301,"high":2301,"low":2189,"close":2221,"volume":24002,"rsi_14":57.79,"sma_20":2192.7,"sma_60":2698.45,"sma_120":3089.62},{"date":"2026-04-30","open":2226,"high":2226,"low":2083,"close":2157,"volume":76012,"rsi_14":41.94,"sma_20":2193.5,"sma_60":2680.73,"sma_120":3075.8},{"date":"2026-05-04","open":2157,"high":2327,"low":2157,"close":2253,"volume":69095,"rsi_14":58.51,"sma_20":2203.1,"sma_60":2664.97,"sma_120":3062.92},{"date":"2026-05-06","open":2242,"high":2242,"low":2152,"close":2205,"volume":50508,"rsi_14":50.0,"sma_20":2209.5,"sma_60":2648.4,"sma_120":3050.47},{"date":"2026-05-07","open":2184,"high":2200,"low":2115,"close":2125,"volume":33585,"rsi_14":41.33,"sma_20":2214.25,"sma_60":2630.6,"sma_120":3037.14},{"date":"2026-05-08","open":2115,"high":2152,"low":2099,"close":2109,"volume":18038,"rsi_14":39.81,"sma_20":2210.25,"sma_60":2611.82,"sma_120":3022.88},{"date":"2026-05-11","open":2109,"high":2152,"low":2024,"close":2061,"volume":128683,"rsi_14":36.51,"sma_20":2207.05,"sma_60":2592.32,"sma_120":3009.05},{"date":"2026-05-12","open":2061,"high":2099,"low":1966,"close":2024,"volume":70911,"rsi_14":29.85,"sma_20":2195.9,"sma_60":2571.67,"sma_120":2994.57},{"date":"2026-05-13","open":2024,"high":2093,"low":1950,"close":2083,"volume":35366,"rsi_14":37.87,"sma_20":2192.2,"sma_60":2549.88,"sma_120":2981.15},{"date":"2026-05-14","open":2061,"high":2168,"low":2030,"close":2072,"volume":53449,"rsi_14":38.44,"sma_20":2185.55,"sma_60":2528.1,"sma_120":2967.82},{"date":"2026-05-15","open":2051,"high":2067,"low":1923,"close":2024,"volume":97367,"rsi_14":38.1,"sma_20":2175.15,"sma_60":2504.53,"sma_120":2954.31},{"date":"2026-05-18","open":2024,"high":2024,"low":1891,"close":1934,"volume":40191,"rsi_14":23.45,"sma_20":2160.0,"sma_60":2481.42,"sma_120":2941.16},{"date":"2026-05-19","open":1934,"high":2221,"low":1934,"close":1961,"volume":153946,"rsi_14":28.44,"sma_20":2145.95,"sma_60":2459.63,"sma_120":2928.5},{"date":"2026-05-20","open":2019,"high":2545,"low":1934,"close":1998,"volume":2895072,"rsi_14":33.13,"sma_20":2131.35,"sma_60":2438.38,"sma_120":2914.99},{"date":"2026-05-21","open":1998,"high":2120,"low":1870,"close":1913,"volume":348481,"rsi_14":29.36,"sma_20":2114.65,"sma_60":2415.37,"sma_120":2901.62},{"date":"2026-05-22","open":1913,"high":1929,"low":1860,"close":1929,"volume":75885,"rsi_14":33.67,"sma_20":2099.8,"sma_60":2390.67,"sma_120":2888.38},{"date":"2026-05-26","open":1961,"high":1987,"low":1860,"close":1875,"volume":64075,"rsi_14":21.19,"sma_20":2084.35,"sma_60":2366.48,"sma_120":2875.0},{"date":"2026-05-27","open":1865,"high":1886,"low":1679,"close":1801,"volume":146579,"rsi_14":20.38,"sma_20":2060.15,"sma_60":2342.48,"sma_120":2860.82},{"date":"2026-05-28","open":1769,"high":1769,"low":1679,"close":1753,"volume":45638,"rsi_14":21.38,"sma_20":2035.95,"sma_60":2318.38,"sma_120":2847.32},{"date":"2026-05-29","open":1759,"high":1775,"low":1647,"close":1668,"volume":64314,"rsi_14":19.33,"sma_20":2008.3,"sma_60":2295.0,"sma_120":2832.43},{"date":"2026-06-01","open":1652,"high":1817,"low":1636,"close":1684,"volume":132201,"rsi_14":22.56,"sma_20":1981.45,"sma_60":2277.55,"sma_120":2817.15},{"date":"2026-06-02","open":1679,"high":1684,"low":1525,"close":1594,"volume":92047,"rsi_14":20.95,"sma_20":1953.3,"sma_60":2256.65,"sma_120":2800.68},{"date":"2026-06-04","open":1610,"high":1674,"low":1488,"close":1615,"volume":77051,"rsi_14":16.67,"sma_20":1921.4,"sma_60":2237.17,"sma_120":2784.29},{"date":"2026-06-05","open":1615,"high":1775,"low":1594,"close":1658,"volume":128067,"rsi_14":21.8,"sma_20":1894.05,"sma_60":2219.98,"sma_120":2768.44},{"date":"2026-06-08","open":1658,"high":1817,"low":1567,"close":1583,"volume":152456,"rsi_14":21.02,"sma_20":1866.95,"sma_60":2200.5,"sma_120":2751.83},{"date":"2026-06-09","open":1583,"high":1695,"low":1509,"close":1530,"volume":125170,"rsi_14":22.1,"sma_20":1838.0,"sma_60":2180.3,"sma_120":2735.45},{"date":"2026-06-10","open":1573,"high":1589,"low":1493,"close":1509,"volume":29632,"rsi_14":18.52,"sma_20":1810.4,"sma_60":2160.2,"sma_120":2718.8},{"date":"2026-06-11","open":1509,"high":1551,"low":1482,"close":1530,"volume":35005,"rsi_14":16.67,"sma_20":1785.7,"sma_60":2139.47,"sma_120":2702.46},{"date":"2026-06-12","open":1514,"high":1663,"low":1514,"close":1583,"volume":52141,"rsi_14":25.37,"sma_20":1760.7,"sma_60":2120.07,"sma_120":2686.25},{"date":"2026-06-15","open":1583,"high":1743,"low":1583,"close":1668,"volume":141980,"rsi_14":32.34,"sma_20":1740.5,"sma_60":2102.17,"sma_120":2670.48},{"date":"2026-06-16","open":1668,"high":1743,"low":1583,"close":1589,"volume":78562,"rsi_14":31.28,"sma_20":1718.75,"sma_60":2082.78,"sma_120":2653.53},{"date":"2026-06-17","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":34.64,"sma_20":1701.5,"sma_60":2063.67,"sma_120":2637.1},{"date":"2026-06-18","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":37.23,"sma_20":1682.9,"sma_60":2044.1,"sma_120":2621.34},{"date":"2026-06-19","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":42.91,"sma_20":1662.45,"sma_60":2024.88,"sma_120":2605.45},{"date":"2026-06-22","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":41.22,"sma_20":1646.25,"sma_60":2006.03,"sma_120":2589.16},{"date":"2026-06-23","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":49.45,"sma_20":1629.25,"sma_60":1986.65,"sma_120":2572.82},{"date":"2026-06-24","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":46.98,"sma_20":1614.95,"sma_60":1968.15,"sma_120":2557.23},{"date":"2026-06-25","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":41.09,"sma_20":1604.35,"sma_60":1949.92,"sma_120":2541.69},{"date":"2026-06-26","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":50.96,"sma_20":1596.15,"sma_60":1940.27,"sma_120":2526.28},{"date":"2026-06-29","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":61.39,"sma_20":1592.2,"sma_60":1930.35,"sma_120":2510.97},{"date":"2026-06-30","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":66.81,"sma_20":1587.45,"sma_60":1920.53,"sma_120":2495.56},{"date":"2026-07-01","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":63.59,"sma_20":1587.2,"sma_60":1911.33,"sma_120":2479.13},{"date":"2026-07-02","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":51.83,"sma_20":1585.9,"sma_60":1903.47,"sma_120":2463.19},{"date":"2026-07-03","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":0.0,"sma_20":1582.45,"sma_60":1895.33,"sma_120":2447.92},{"date":"2026-07-06","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":100.0,"sma_20":1582.75,"sma_60":1887.98,"sma_120":2433.26},{"date":"2026-07-07","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":100.0,"sma_20":1585.7,"sma_60":1877.98,"sma_120":2419.13},{"date":"2026-07-08","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":100.0,"sma_20":1589.7,"sma_60":1869.05,"sma_120":2405.18},{"date":"2026-07-09","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":100.0,"sma_20":1592.65,"sma_60":1858.08,"sma_120":2391.42},{"date":"2026-07-10","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":100.0,"sma_20":1592.95,"sma_60":1848.62,"sma_120":2377.87},{"date":"2026-07-13","open":1589,"high":1589,"low":1589,"close":1589,"volume":0,"rsi_14":100.0,"sma_20":1589.0,"sma_60":1838.35,"sma_120":2363.74},{"date":"2026-07-14","open":1589,"high":1589,"low":1269,"close":1456,"volume":212838,"rsi_14":0.0,"sma_20":1582.35,"sma_60":1825.42,"sma_120":2349.08},{"date":"2026-07-15","open":1401,"high":1402,"low":1263,"close":1270,"volume":276580,"rsi_14":0.0,"sma_20":1566.4,"sma_60":1809.3,"sma_120":2332.66},{"date":"2026-07-16","open":1260,"high":1275,"low":1235,"close":1258,"volume":49647,"rsi_14":0.0,"sma_20":1549.85,"sma_60":1792.9,"sma_120":2315.87},{"date":"2026-07-20","open":1250,"high":1258,"low":1192,"close":1203,"volume":90632,"rsi_14":0.0,"sma_20":1530.55,"sma_60":1774.78,"sma_120":2298.35},{"date":"2026-07-21","open":1207,"high":1290,"low":1145,"close":1267,"volume":82471,"rsi_14":14.22,"sma_20":1514.45,"sma_60":1758.45,"sma_120":2282.12},{"date":"2026-07-22","open":1276,"high":1295,"low":1216,"close":1224,"volume":50121,"rsi_14":12.98,"sma_20":1496.2,"sma_60":1741.75,"sma_120":2265.35},{"date":"2026-07-23","open":1191,"high":1267,"low":1191,"close":1251,"volume":19899,"rsi_14":17.5,"sma_20":1479.3,"sma_60":1726.2,"sma_120":2248.63},{"date":"2026-07-24","open":1210,"high":1289,"low":1210,"close":1272,"volume":52885,"rsi_14":20.7,"sma_20":1463.45,"sma_60":1709.32,"sma_120":2231.12},{"date":"2026-07-27","open":1260,"high":1298,"low":1260,"close":1283,"volume":29306,"rsi_14":22.28,"sma_20":1448.15,"sma_60":1693.42,"sma_120":2213.87},{"date":"2026-07-28","open":1264,"high":1290,"low":1221,"close":1250,"volume":21954,"rsi_14":21.03,"sma_20":1431.2,"sma_60":1677.23,"sma_120":2196.7},{"date":"2026-07-29","open":1250,"high":1251,"low":1156,"close":1158,"volume":44713,"rsi_14":18.17,"sma_20":1409.65,"sma_60":1659.52,"sma_120":2178.98},{"date":"2026-07-30","open":1158,"high":1181,"low":1143,"close":1161,"volume":20614,"rsi_14":18.53,"sma_20":1388.25,"sma_60":1642.92,"sma_120":2161.82},{"date":"2026-07-31","open":1111,"high":1220,"low":1111,"close":1180,"volume":59235,"rsi_14":20.74,"sma_20":1367.8,"sma_60":1625.03,"sma_120":2145.0},{"date":"2026-08-03","open":1226,"high":1282,"low":1176,"close":1250,"volume":77152,"rsi_14":27.96,"sma_20":1350.85,"sma_60":1609.12,"sma_120":2128.76},{"date":"2026-08-04","open":1250,"high":1355,"low":1250,"close":1331,"volume":111214,"rsi_14":41.28,"sma_20":1337.95,"sma_60":1595.88,"sma_120":2113.24},{"date":"2026-08-05","open":1375,"high":1375,"low":1301,"close":1335,"volume":64399,"rsi_14":56.07,"sma_20":1325.25,"sma_60":1582.98,"sma_120":2097.4},{"date":"2026-08-06","open":1355,"high":1405,"low":1298,"close":1330,"volume":29385,"rsi_14":56.82,"sma_20":1312.3,"sma_60":1570.8,"sma_120":2081.56},{"date":"2026-08-07","open":1341,"high":1425,"low":1302,"close":1388,"volume":51097,"rsi_14":67.42,"sma_20":1302.25,"sma_60":1560.2,"sma_120":2065.93},{"date":"2026-08-10","open":1393,"high":1494,"low":1314,"close":1450,"volume":48572,"rsi_14":67.3,"sma_20":1295.3,"sma_60":1549.65,"sma_120":2049.77},{"date":"2026-08-11","open":1455,"high":1475,"low":1420,"close":1455,"volume":40364,"rsi_14":73.52,"sma_20":1288.6,"sma_60":1539.37,"sma_120":2033.73},{"date":"2026-08-12","open":1456,"high":1490,"low":1427,"close":1432,"volume":26607,"rsi_14":68.58,"sma_20":1287.4,"sma_60":1529.5,"sma_120":2017.02},{"date":"2026-08-13","open":1432,"high":1499,"low":1406,"close":1481,"volume":40537,"rsi_14":70.29,"sma_20":1297.95,"sma_60":1521.95,"sma_120":2001.68},{"date":"2026-08-14","open":1482,"high":1487,"low":1445,"close":1457,"volume":18861,"rsi_14":66.48,"sma_20":1307.9,"sma_60":1513.55,"sma_120":1986.59},{"date":"2026-08-18","open":1477,"high":1477,"low":1406,"close":1420,"volume":21607,"rsi_14":65.98,"sma_20":1318.75,"sma_60":1503.92,"sma_120":1971.15},{"date":"2026-08-19","open":1449,"high":1520,"low":1420,"close":1490,"volume":82017,"rsi_14":82.55,"sma_20":1329.9,"sma_60":1496.87,"sma_120":1956.12},{"date":"2026-08-20","open":1490,"high":1531,"low":1461,"close":1500,"volume":25793,"rsi_14":82.79,"sma_20":1343.7,"sma_60":1489.72,"sma_120":1940.19},{"date":"2026-08-21","open":1505,"high":1517,"low":1460,"close":1496,"volume":25241,"rsi_14":81.47,"sma_20":1355.95,"sma_60":1483.4,"sma_120":1924.94},{"date":"2026-08-24","open":1503,"high":1530,"low":1461,"close":1476,"volume":17491,"rsi_14":75.0,"sma_20":1366.15,"sma_60":1477.98,"sma_120":1910.23},{"date":"2026-08-25","open":1480,"high":1508,"low":1414,"close":1499,"volume":22284,"rsi_14":71.32,"sma_20":1376.95,"sma_60":1473.75,"sma_120":1896.07},{"date":"2026-08-26","open":1485,"high":1485,"low":1381,"close":1417,"volume":51292,"rsi_14":58.69,"sma_20":1385.3,"sma_60":1469.57,"sma_120":1882.28},{"date":"2026-08-27","open":1415,"high":1421,"low":1381,"close":1390,"volume":14440,"rsi_14":56.07,"sma_20":1396.9,"sma_60":1464.67,"sma_120":1871.11},{"date":"2026-08-28","open":1398,"high":1411,"low":1261,"close":1300,"volume":72862,"rsi_14":41.63,"sma_20":1403.85,"sma_60":1459.77,"sma_120":1858.21},{"date":"2026-08-31","open":1324,"high":1405,"low":1293,"close":1294,"volume":31611,"rsi_14":33.4,"sma_20":1409.55,"sma_60":1454.42,"sma_120":1845.79},{"date":"2026-09-01","open":1294,"high":1311,"low":1275,"close":1297,"volume":16501,"rsi_14":33.12,"sma_20":1411.9,"sma_60":1448.4,"sma_120":1834.19},{"date":"2026-09-02","open":1301,"high":1301,"low":1248,"close":1270,"volume":12845,"rsi_14":32.84,"sma_20":1408.85,"sma_60":1443.18,"sma_120":1821.84},{"date":"2026-09-03","open":1270,"high":1270,"low":1233,"close":1246,"volume":16619,"rsi_14":23.71,"sma_20":1404.4,"sma_60":1438.45,"sma_120":1809.38},{"date":"2026-09-04","open":1239,"high":1286,"low":1225,"close":1259,"volume":18465,"rsi_14":27.29,"sma_20":1400.85,"sma_60":1434.28,"sma_120":1797.24},{"date":"2026-09-07","open":1322,"high":1322,"low":1210,"close":1241,"volume":24772,"rsi_14":28.54,"sma_20":1393.5,"sma_60":1429.47,"sma_120":1784.47},{"date":"2026-09-08","open":1340,"high":1340,"low":1195,"close":1196,"volume":32665,"rsi_14":12.5,"sma_20":1380.8,"sma_60":1423.02,"sma_120":1771.54},{"date":"2026-09-09","open":1196,"high":1212,"low":1193,"close":1199,"volume":18592,"rsi_14":10.91,"sma_20":1368.0,"sma_60":1415.2,"sma_120":1758.68},{"date":"2026-09-10","open":1191,"high":1200,"low":1174,"close":1180,"volume":8901,"rsi_14":10.5,"sma_20":1355.4,"sma_60":1408.38,"sma_120":1745.58},{"date":"2026-09-11","open":1180,"high":1198,"low":1169,"close":1185,"volume":10934,"rsi_14":12.21,"sma_20":1340.6,"sma_60":1401.65,"sma_120":1732.66},{"date":"2026-09-14","open":1225,"high":1300,"low":1160,"close":1180,"volume":7561,"rsi_14":6.54,"sma_20":1326.75,"sma_60":1394.83,"sma_120":1719.47},{"date":"2026-09-15","open":1220,"high":1515,"low":993,"close":1199,"volume":12656,"rsi_14":14.14,"sma_20":1315.7,"sma_60":1388.33,"sma_120":1706.61},{"date":"2026-09-16","open":1194,"high":1235,"low":1135,"close":1161,"volume":28196,"rsi_14":13.65,"sma_20":1299.25,"sma_60":1381.2,"sma_120":1693.62},{"date":"2026-09-17","open":1123,"high":1169,"low":1118,"close":1160,"volume":10210,"rsi_14":19.03,"sma_20":1282.25,"sma_60":1374.05,"sma_120":1680.35},{"date":"2026-09-18","open":1137,"high":1212,"low":1131,"close":1176,"volume":23581,"rsi_14":25.0,"sma_20":1266.25,"sma_60":1367.17,"sma_120":1667.66},{"date":"2026-09-21","open":1185,"high":1187,"low":1130,"close":1153,"volume":25550,"rsi_14":21.88,"sma_20":1250.1,"sma_60":1359.9,"sma_120":1654.91},{"date":"2026-09-22","open":1162,"high":1268,"low":1000,"close":1147,"volume":12781,"rsi_14":23.83,"sma_20":1232.5,"sma_60":1352.53,"sma_120":1646.4},{"date":"2026-09-23","open":1145,"high":1172,"low":1105,"close":1140,"volume":25390,"rsi_14":25.69,"sma_20":1218.65,"sma_60":1345.05,"sma_120":1637.7},{"date":"2026-09-28","open":1136,"high":1159,"low":1124,"close":1149,"volume":9176,"rsi_14":24.3,"sma_20":1206.6,"sma_60":1337.72,"sma_120":1629.12},{"date":"2026-09-29","open":1146,"high":1177,"low":1112,"close":1140,"volume":23740,"rsi_14":25.37,"sma_20":1198.6,"sma_60":1330.23,"sma_120":1620.78},{"date":"2026-09-30","open":1123,"high":1143,"low":1102,"close":1133,"volume":12910,"rsi_14":31.14,"sma_20":1190.55,"sma_60":1322.63,"sma_120":1613.05},{"date":"2026-10-01","open":1133,"high":1165,"low":1073,"close":1120,"volume":66080,"rsi_14":27.68,"sma_20":1181.7,"sma_60":1314.82,"sma_120":1605.08},{"date":"2026-10-02","open":1067,"high":1133,"low":1052,"close":1110,"volume":73500,"rsi_14":29.17,"sma_20":1173.7,"sma_60":1306.83,"sma_120":1597.41},{"date":"2026-10-06","open":1100,"high":1132,"low":1081,"close":1110,"volume":19032,"rsi_14":26.99,"sma_20":1166.9,"sma_60":1298.85,"sma_120":1588.42},{"date":"2026-10-07","open":1123,"high":1138,"low":1085,"close":1117,"volume":17624,"rsi_14":30.91,"sma_20":1159.8,"sma_60":1290.98,"sma_120":1580.02},{"date":"2026-10-08","open":1102,"high":1126,"low":1090,"close":1101,"volume":7778,"rsi_14":19.75,"sma_20":1152.8,"sma_60":1282.85,"sma_120":1570.47},{"date":"2026-10-12","open":1096,"high":1420,"low":1064,"close":1067,"volume":20637,"rsi_14":20.25,"sma_20":1146.35,"sma_60":1274.15,"sma_120":1561.38},{"date":"2026-10-13","open":1033,"high":1388,"low":1002,"close":1117,"volume":17945,"rsi_14":39.61,"sma_20":1142.25,"sma_60":1266.28,"sma_120":1552.32},{"date":"2026-10-14","open":1035,"high":1120,"low":1011,"close":1079,"volume":20921,"rsi_14":28.82,"sma_20":1137.2,"sma_60":1260.0,"sma_120":1542.71},{"date":"2026-10-15","open":1062,"high":1110,"low":990,"close":998,"volume":54057,"rsi_14":23.0,"sma_20":1127.85,"sma_60":1255.47,"sma_120":1532.38},{"date":"2026-10-16","open":990,"high":1088,"low":975,"close":1026,"volume":29977,"rsi_14":30.42,"sma_20":1120.15,"sma_60":1251.6,"sma_120":1522.25},{"date":"2026-10-19","open":1075,"high":1120,"low":1026,"close":1119,"volume":20286,"rsi_14":47.34,"sma_20":1116.15,"sma_60":1250.2,"sma_120":1512.49},{"date":"2026-10-20","open":1069,"high":1100,"low":1067,"close":1098,"volume":15106,"rsi_14":43.73,"sma_20":1113.0,"sma_60":1247.38,"sma_120":1502.92},{"date":"2026-10-21","open":1080,"high":1099,"low":1071,"close":1079,"volume":5383,"rsi_14":42.69,"sma_20":1108.95,"sma_60":1244.97,"sma_120":1493.36},{"date":"2026-10-22","open":1048,"high":1111,"low":1009,"close":1027,"volume":15795,"rsi_14":38.53,"sma_20":1101.5,"sma_60":1241.23,"sma_120":1483.72},{"date":"2026-10-23","open":1047,"high":1203,"low":1010,"close":1050,"volume":13829,"rsi_14":42.58,"sma_20":1096.35,"sma_60":1237.53,"sma_120":1473.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":234.46,"pbr":0.99,"ttm_eps":null,"close":2827.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":690.76,"pbr":0.0,"ttm_eps":null,"close":3767.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.86,"ttm_eps":null,"close":4607.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.9,"ttm_eps":null,"close":4315.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.14,"ttm_eps":null,"close":4846.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.16,"ttm_eps":null,"close":4825.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.86,"ttm_eps":null,"close":3438.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.62,"ttm_eps":null,"close":2184.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.29,"ttm_eps":null,"close":1589.0}],"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":"소노스퀘어","phase":"above-fold","symbol_resolved":true}