{"status":"ok","report":{"price_analysis":{"current":1009.0,"change_1d":3.0,"change_7d":-0.1,"change_30d":-15.6,"high_30d":1337.0,"low_30d":900.0,"position_in_range":25.0,"support":943.7,"resistance":1293.3},"summary":"대교우B(019685)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 98.06억. 현재가 1,009원, 전일 대비 +3.0%, 30일 -15.6%. ROE -0.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 3892.00, 기관 순매수 4.57만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 98.06억. 매출 6381.26억, 영업이익 -116.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.18,"roe":-0.44,"eps":-796.019832768152,"revenue":638125515300.0,"operating_income":-11653982612.0,"net_income":-39760758408.0,"market_cap":9805636557,"profit_margin":-6.23,"roa":-0.2,"operating_margin":-1.83,"gross_margin":19.41,"debt_ratio":1.1539345986420473,"total_assets":590242215787.0,"total_equity":274029776094.0,"total_debt":316212439693.0,"dividend_yield":3.96,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.5로 중립 구간입니다. MACD(-25.43)가 시그널선(-31.94)을 상회합니다(골든크로스). SMA20 1000, SMA60 1140 — 혼조세입니다. 볼린저밴드 930~1069 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.497942386831284,"macd":-25.427132695213686,"macd_signal":-31.93517033518014,"sma_20":999.5,"sma_60":1139.8333333333333,"bb_upper":1069.0140273613895,"bb_lower":929.9859726386105,"atr_14":130.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3892.00, 기관 순매수 4.57만. 30일 누적: 외국인 -303.00, 기관 4.47만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3892.0,"institutional_flow":45706.0,"data":[{"date":"2026-10-23","foreign_net":2910.0,"institution_net":46180.0,"retail_net":-49090.0},{"date":"2026-10-22","foreign_net":-440.0,"institution_net":-1638.0,"retail_net":2078.0},{"date":"2026-10-21","foreign_net":1306.0,"institution_net":-1433.0,"retail_net":127.0},{"date":"2026-10-20","foreign_net":504.0,"institution_net":1926.0,"retail_net":-2430.0},{"date":"2026-10-19","foreign_net":-388.0,"institution_net":671.0,"retail_net":-283.0},{"date":"2026-10-16","foreign_net":-853.0,"institution_net":-1352.0,"retail_net":2205.0},{"date":"2026-10-15","foreign_net":321.0,"institution_net":1341.0,"retail_net":-1662.0},{"date":"2026-10-14","foreign_net":51.0,"institution_net":491.0,"retail_net":-542.0},{"date":"2026-10-13","foreign_net":-815.0,"institution_net":-689.0,"retail_net":1504.0},{"date":"2026-10-12","foreign_net":-1171.0,"institution_net":478.0,"retail_net":693.0},{"date":"2026-10-08","foreign_net":2093.0,"institution_net":297.0,"retail_net":-2390.0},{"date":"2026-10-07","foreign_net":172.0,"institution_net":-1331.0,"retail_net":1159.0},{"date":"2026-10-06","foreign_net":355.0,"institution_net":-59.0,"retail_net":-296.0},{"date":"2026-10-02","foreign_net":-689.0,"institution_net":-2579.0,"retail_net":3268.0},{"date":"2026-10-01","foreign_net":-595.0,"institution_net":2857.0,"retail_net":-2262.0},{"date":"2026-09-30","foreign_net":-40.0,"institution_net":-20.0,"retail_net":60.0},{"date":"2026-09-29","foreign_net":156.0,"institution_net":-4.0,"retail_net":-152.0},{"date":"2026-09-28","foreign_net":-103.0,"institution_net":-7.0,"retail_net":110.0},{"date":"2026-09-23","foreign_net":148.0,"institution_net":-10.0,"retail_net":-138.0},{"date":"2026-09-22","foreign_net":84.0,"institution_net":-8.0,"retail_net":-76.0},{"date":"2026-09-21","foreign_net":-73.0,"institution_net":-6.0,"retail_net":79.0},{"date":"2026-09-18","foreign_net":-1498.0,"institution_net":450.0,"retail_net":1048.0},{"date":"2026-09-17","foreign_net":-221.0,"institution_net":-1888.0,"retail_net":2109.0},{"date":"2026-09-16","foreign_net":-778.0,"institution_net":973.0,"retail_net":-195.0},{"date":"2026-09-15","foreign_net":-631.0,"institution_net":-1587.0,"retail_net":2218.0},{"date":"2026-09-14","foreign_net":228.0,"institution_net":1563.0,"retail_net":-1791.0},{"date":"2026-09-11","foreign_net":1065.0,"institution_net":-83.0,"retail_net":-982.0},{"date":"2026-09-10","foreign_net":-1401.0,"institution_net":186.0,"retail_net":1215.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":2910.0,"institution_net":46180.0,"retail_net":-49090.0},"d3":{"foreign_net":3776.0,"institution_net":43109.0,"retail_net":-46885.0},"d7":{"foreign_net":3360.0,"institution_net":45695.0,"retail_net":-49055.0},"d14":{"foreign_net":3356.0,"institution_net":42303.0,"retail_net":-45659.0},"d30":{"foreign_net":-303.0,"institution_net":44719.0,"retail_net":-44416.0}}},"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 -796, PBR 0.18x) — 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 -796원"}]},"growth":{"grade":"D","percentile":48,"summary":"매출 +0.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.2,"unit":"%","percentile":44,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.5,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-15.6,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.2x","metrics":[{"name":"순차입금비율","value":1.15,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -796, PBR 0.18x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.6%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.15,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.18,"per_5y_high":21.44,"per_5y_low":4.72,"per_5y_avg":13.08,"per_percentile":null,"pbr_5y_high":0.46,"pbr_5y_low":0.2,"pbr_5y_avg":0.4,"pbr_percentile":0.0,"per_5y_median":13.08,"pbr_5y_median":0.42,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.44},{"quarter":"2024-Q3","per":null,"pbr":0.42},{"quarter":"2024-Q4","per":4.72,"pbr":0.46},{"quarter":"2025-Q1","per":null,"pbr":0.41},{"quarter":"2025-Q2","per":21.44,"pbr":0.42},{"quarter":"2025-Q3","per":null,"pbr":0.4},{"quarter":"2025-Q4","per":null,"pbr":0.44},{"quarter":"2026-Q1","per":null,"pbr":0.37},{"quarter":"2026-Q2","per":null,"pbr":0.2},{"quarter":"현재","per":null,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2888.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2534.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2632.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2486.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2018.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1116.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":4.72,"eps":611.53,"close":2888.0,"source":"reported"},{"date":"2025-01","per":4.33,"eps":611.53,"close":2650.0,"source":"reported"},{"date":"2025-02","per":4.1,"eps":611.53,"close":2506.0,"source":"reported"},{"date":"2025-06","per":21.44,"eps":122.75,"close":2632.0,"source":"reported"},{"date":"2025-07","per":21.13,"eps":122.75,"close":2594.0,"source":"reported"},{"date":"2025-08","per":20.76,"eps":122.75,"close":2548.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.75,"std":8.37,"upper_1sd":21.11,"lower_1sd":4.38,"current":20.76,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.96,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.96,"summary":"배당수익률 3.96%","metrics":[{"name":"배당수익률","value":3.96,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"0.2배"},{"label":"ROE","value":"-0.4%"}],"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":"2026-10-24T01:38:37.077001+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.004351224640606154,"dividend_yield":null,"eps":-61.38,"revenue":158618635463.0,"operating_income":-3721661379.0,"net_income":-1192365114.0,"market_cap":null,"profit_margin":-0.007517181764422225,"operating_margin":-0.023462951677377965,"roa":-0.0020201284864217292,"gross_margin":null,"total_equity":274029776094.0,"total_assets":590242215787.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.23,"roe":-0.014630674852813115,"dividend_yield":3.96,"eps":-38.01,"revenue":157687083639.0,"operating_income":-3570355791.0,"net_income":-3957587425.0,"market_cap":null,"profit_margin":-0.02509772730695102,"operating_margin":-0.022642030714283314,"roa":-0.006700987031732379,"gross_margin":0.19409180033456094,"total_equity":270499308119.0,"total_assets":590597684529.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.22,"roe":-0.12056403774264592,"dividend_yield":null,"eps":-326.46,"revenue":161176183716.0,"operating_income":-4331207965.0,"net_income":-33994114723.0,"market_cap":null,"profit_margin":-0.2109127660132419,"operating_margin":-0.026872506006419605,"roa":-0.0579045005964291,"gross_margin":null,"total_equity":281958993407.0,"total_assets":587072064742.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":0.2,"roe":-0.001973917371913369,"dividend_yield":null,"eps":-5.92,"revenue":160643612482.0,"operating_income":-30757477.0,"net_income":-616691146.0,"market_cap":null,"profit_margin":-0.003838877478362856,"operating_margin":-0.0001914640521635826,"roa":-0.0010105528375169857,"gross_margin":null,"total_equity":312419939545.0,"total_assets":610251263571.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.2,"roe":-0.008950893916717958,"dividend_yield":null,"eps":-26.76,"revenue":162531876140.0,"operating_income":44654989.0,"net_income":-2786674878.0,"market_cap":null,"profit_margin":-0.01714540522254012,"operating_margin":0.00027474603788819586,"roa":-0.004589849981289759,"gross_margin":null,"total_equity":311329226324.0,"total_assets":607138553408.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":311.46,"pbr":0.2,"roe":0.0006410020258237544,"dividend_yield":null,"eps":1.92,"revenue":165652906776.0,"operating_income":917798424.0,"net_income":200132960.0,"market_cap":null,"profit_margin":0.0012081463820651501,"operating_margin":0.0055404909087473486,"roa":0.0003310422202661493,"gross_margin":null,"total_equity":312218919656.0,"total_assets":604554185986.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.2,"roe":-0.030781922649391582,"dividend_yield":null,"eps":-92.6,"revenue":168302596458.0,"operating_income":-2342091026.0,"net_income":-9642386229.0,"market_cap":null,"profit_margin":-0.05729196359371831,"operating_margin":-0.013915953023246852,"roa":-0.015930861164480524,"gross_margin":null,"total_equity":313248341854.0,"total_assets":605264594892.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.014394863317046725,"dividend_yield":null,"eps":240.19,"revenue":168865948961.0,"operating_income":7872650903.0,"net_income":4666074462.0,"market_cap":null,"profit_margin":0.027631825662363944,"operating_margin":0.04662071276914571,"roa":0.007711850524344817,"gross_margin":null,"total_equity":324148577116.0,"total_assets":605052502933.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.013807259653109078,"dividend_yield":null,"eps":-226.77,"revenue":160386355980.0,"operating_income":-5460259733.0,"net_income":-4405528959.0,"market_cap":null,"profit_margin":-0.027468227780855402,"operating_margin":-0.03404441543444561,"roa":-0.007289017120960036,"gross_margin":null,"total_equity":319073376592.0,"total_assets":604406449579.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.04122843585224865,"dividend_yield":null,"eps":690.71,"revenue":165946842402.0,"operating_income":-1632989665.0,"net_income":13418366649.0,"market_cap":null,"profit_margin":0.08085942736104922,"operating_margin":-0.00984043830761265,"roa":0.022295505325128286,"gross_margin":null,"total_equity":325463878792.0,"total_assets":601841781710.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.21858994621433514,"dividend_yield":null,"eps":-3471.48,"revenue":162702749381.0,"operating_income":-1528320524.0,"net_income":-67440488545.0,"market_cap":null,"profit_margin":-0.4145012226380701,"operating_margin":-0.009393329429370254,"roa":-0.11155915519129356,"gross_margin":null,"total_equity":308525116150.0,"total_assets":604526705400.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.027639119898107155,"dividend_yield":null,"eps":-534.55,"revenue":161540325403.0,"operating_income":-6845682138.0,"net_income":-10384651053.0,"market_cap":null,"profit_margin":-0.06428519335400042,"operating_margin":-0.04237754332190337,"roa":-0.015372939846940095,"gross_margin":null,"total_equity":375722927911.0,"total_assets":675514973479.0}],"current_price":1009.0,"change_pct":2.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10480.0},{"date":"2016-10-25","close":10540.0},{"date":"2016-10-26","close":10560.0},{"date":"2016-10-27","close":10460.0},{"date":"2016-10-28","close":10520.0},{"date":"2016-10-31","close":10540.0},{"date":"2016-11-01","close":10520.0},{"date":"2016-11-02","close":10380.0},{"date":"2016-11-03","close":10520.0},{"date":"2016-11-04","close":10500.0},{"date":"2016-11-07","close":10500.0},{"date":"2016-11-08","close":10480.0},{"date":"2016-11-09","close":10460.0},{"date":"2016-11-10","close":10520.0},{"date":"2016-11-11","close":10500.0},{"date":"2016-11-14","close":10520.0},{"date":"2016-11-15","close":10500.0},{"date":"2016-11-16","close":10460.0},{"date":"2016-11-17","close":10500.0},{"date":"2016-11-18","close":10480.0},{"date":"2016-11-21","close":10480.0},{"date":"2016-11-22","close":10480.0},{"date":"2016-11-23","close":10520.0},{"date":"2016-11-24","close":10440.0},{"date":"2016-11-25","close":10480.0},{"date":"2016-11-28","close":10440.0},{"date":"2016-11-29","close":10480.0},{"date":"2016-11-30","close":10400.0},{"date":"2016-12-01","close":10200.0},{"date":"2016-12-02","close":10180.0},{"date":"2016-12-05","close":10220.0},{"date":"2016-12-06","close":10300.0},{"date":"2016-12-07","close":10340.0},{"date":"2016-12-08","close":10300.0},{"date":"2016-12-09","close":10320.0},{"date":"2016-12-12","close":10340.0},{"date":"2016-12-13","close":10380.0},{"date":"2016-12-14","close":10320.0},{"date":"2016-12-15","close":10380.0},{"date":"2016-12-16","close":10400.0},{"date":"2016-12-19","close":10400.0},{"date":"2016-12-20","close":10440.0},{"date":"2016-12-21","close":10480.0},{"date":"2016-12-22","close":10460.0},{"date":"2016-12-23","close":10460.0},{"date":"2016-12-26","close":10500.0},{"date":"2016-12-27","close":10540.0},{"date":"2016-12-28","close":10280.0},{"date":"2016-12-29","close":10280.0},{"date":"2017-01-02","close":10360.0},{"date":"2017-01-03","close":10340.0},{"date":"2017-01-04","close":10320.0},{"date":"2017-01-05","close":10260.0},{"date":"2017-01-06","close":10240.0},{"date":"2017-01-09","close":10200.0},{"date":"2017-01-10","close":10040.0},{"date":"2017-01-11","close":9990.0},{"date":"2017-01-12","close":10080.0},{"date":"2017-01-13","close":10060.0},{"date":"2017-01-16","close":10080.0},{"date":"2017-01-17","close":10080.0},{"date":"2017-01-18","close":10040.0},{"date":"2017-01-19","close":10060.0},{"date":"2017-01-20","close":10060.0},{"date":"2017-01-23","close":10100.0},{"date":"2017-01-24","close":10100.0},{"date":"2017-01-25","close":10100.0},{"date":"2017-01-26","close":10080.0},{"date":"2017-01-31","close":10100.0},{"date":"2017-02-01","close":10120.0},{"date":"2017-02-02","close":10260.0},{"date":"2017-02-03","close":10180.0},{"date":"2017-02-06","close":10240.0},{"date":"2017-02-07","close":10260.0},{"date":"2017-02-08","close":10220.0},{"date":"2017-02-09","close":10260.0},{"date":"2017-02-10","close":10200.0},{"date":"2017-02-13","close":10180.0},{"date":"2017-02-14","close":10160.0},{"date":"2017-02-15","close":10180.0},{"date":"2017-02-16","close":10200.0},{"date":"2017-02-17","close":10160.0},{"date":"2017-02-20","close":10200.0},{"date":"2017-02-21","close":10180.0},{"date":"2017-02-22","close":10240.0},{"date":"2017-02-23","close":10180.0},{"date":"2017-02-24","close":10160.0},{"date":"2017-02-27","close":10180.0},{"date":"2017-02-28","close":10180.0},{"date":"2017-03-02","close":10180.0},{"date":"2017-03-03","close":10160.0},{"date":"2017-03-06","close":10120.0},{"date":"2017-03-07","close":10140.0},{"date":"2017-03-08","close":10120.0},{"date":"2017-03-09","close":10100.0},{"date":"2017-03-10","close":10100.0},{"date":"2017-03-13","close":10060.0},{"date":"2017-03-14","close":10040.0},{"date":"2017-03-15","close":9840.0},{"date":"2017-03-16","close":9970.0},{"date":"2017-03-17","close":10000.0},{"date":"2017-03-20","close":9980.0},{"date":"2017-03-21","close":10020.0},{"date":"2017-03-22","close":10000.0},{"date":"2017-03-23","close":9990.0},{"date":"2017-03-24","close":10000.0},{"date":"2017-03-27","close":10000.0},{"date":"2017-03-28","close":10040.0},{"date":"2017-03-29","close":10040.0},{"date":"2017-03-30","close":10080.0},{"date":"2017-03-31","close":10060.0},{"date":"2017-04-03","close":10080.0},{"date":"2017-04-04","close":10080.0},{"date":"2017-04-05","close":10060.0},{"date":"2017-04-06","close":10000.0},{"date":"2017-04-07","close":10020.0},{"date":"2017-04-10","close":10020.0},{"date":"2017-04-11","close":10040.0},{"date":"2017-04-12","close":10040.0},{"date":"2017-04-13","close":10100.0},{"date":"2017-04-14","close":10100.0},{"date":"2017-04-17","close":10100.0},{"date":"2017-04-18","close":10100.0},{"date":"2017-04-19","close":10120.0},{"date":"2017-04-20","close":10120.0},{"date":"2017-04-21","close":10140.0},{"date":"2017-04-24","close":10140.0},{"date":"2017-04-25","close":10180.0},{"date":"2017-04-26","close":10220.0},{"date":"2017-04-27","close":10180.0},{"date":"2017-04-28","close":10180.0},{"date":"2017-05-02","close":10160.0},{"date":"2017-05-04","close":10160.0},{"date":"2017-05-08","close":10200.0},{"date":"2017-05-10","close":10180.0},{"date":"2017-05-11","close":10160.0},{"date":"2017-05-12","close":10200.0},{"date":"2017-05-15","close":10180.0},{"date":"2017-05-16","close":10200.0},{"date":"2017-05-17","close":10200.0},{"date":"2017-05-18","close":10100.0},{"date":"2017-05-19","close":10140.0},{"date":"2017-05-22","close":10180.0},{"date":"2017-05-23","close":10180.0},{"date":"2017-05-24","close":10200.0},{"date":"2017-05-25","close":10220.0},{"date":"2017-05-26","close":10280.0},{"date":"2017-05-29","close":10240.0},{"date":"2017-05-30","close":10180.0},{"date":"2017-05-31","close":10200.0},{"date":"2017-06-01","close":10180.0},{"date":"2017-06-02","close":10200.0},{"date":"2017-06-05","close":10220.0},{"date":"2017-06-07","close":10240.0},{"date":"2017-06-08","close":10280.0},{"date":"2017-06-09","close":10340.0},{"date":"2017-06-12","close":10320.0},{"date":"2017-06-13","close":10280.0},{"date":"2017-06-14","close":10360.0},{"date":"2017-06-15","close":10340.0},{"date":"2017-06-16","close":10320.0},{"date":"2017-06-19","close":10300.0},{"date":"2017-06-20","close":10280.0},{"date":"2017-06-21","close":10260.0},{"date":"2017-06-22","close":10260.0},{"date":"2017-06-23","close":10320.0},{"date":"2017-06-26","close":10340.0},{"date":"2017-06-27","close":10340.0},{"date":"2017-06-28","close":10300.0},{"date":"2017-06-29","close":10200.0},{"date":"2017-06-30","close":10200.0},{"date":"2017-07-03","close":10200.0},{"date":"2017-07-04","close":10220.0},{"date":"2017-07-05","close":10240.0},{"date":"2017-07-06","close":10240.0},{"date":"2017-07-07","close":10240.0},{"date":"2017-07-10","close":10240.0},{"date":"2017-07-11","close":10200.0},{"date":"2017-07-12","close":10180.0},{"date":"2017-07-13","close":10200.0},{"date":"2017-07-14","close":10300.0},{"date":"2017-07-17","close":10200.0},{"date":"2017-07-18","close":10260.0},{"date":"2017-07-19","close":10280.0},{"date":"2017-07-20","close":10380.0},{"date":"2017-07-21","close":10360.0},{"date":"2017-07-24","close":10260.0},{"date":"2017-07-25","close":10240.0},{"date":"2017-07-26","close":10200.0},{"date":"2017-07-27","close":10300.0},{"date":"2017-07-28","close":10280.0},{"date":"2017-07-31","close":10260.0},{"date":"2017-08-01","close":10260.0},{"date":"2017-08-02","close":10240.0},{"date":"2017-08-03","close":10220.0},{"date":"2017-08-04","close":10200.0},{"date":"2017-08-07","close":10260.0},{"date":"2017-08-08","close":10260.0},{"date":"2017-08-09","close":10200.0},{"date":"2017-08-10","close":10200.0},{"date":"2017-08-11","close":10200.0},{"date":"2017-08-14","close":10200.0},{"date":"2017-08-16","close":10200.0},{"date":"2017-08-17","close":10200.0},{"date":"2017-08-18","close":10220.0},{"date":"2017-08-21","close":10200.0},{"date":"2017-08-22","close":10180.0},{"date":"2017-08-23","close":10160.0},{"date":"2017-08-24","close":10220.0},{"date":"2017-08-25","close":10200.0},{"date":"2017-08-28","close":10220.0},{"date":"2017-08-29","close":10220.0},{"date":"2017-08-30","close":10220.0},{"date":"2017-08-31","close":10220.0},{"date":"2017-09-01","close":10200.0},{"date":"2017-09-04","close":10200.0},{"date":"2017-09-05","close":10200.0},{"date":"2017-09-06","close":10160.0},{"date":"2017-09-07","close":10160.0},{"date":"2017-09-08","close":10180.0},{"date":"2017-09-11","close":10200.0},{"date":"2017-09-12","close":10200.0},{"date":"2017-09-13","close":10200.0},{"date":"2017-09-14","close":10200.0},{"date":"2017-09-15","close":10200.0},{"date":"2017-09-18","close":10180.0},{"date":"2017-09-19","close":10180.0},{"date":"2017-09-20","close":10200.0},{"date":"2017-09-21","close":10200.0},{"date":"2017-09-22","close":10200.0},{"date":"2017-09-25","close":10180.0},{"date":"2017-09-26","close":10140.0},{"date":"2017-09-27","close":10160.0},{"date":"2017-09-28","close":10160.0},{"date":"2017-09-29","close":10180.0},{"date":"2017-10-10","close":10160.0},{"date":"2017-10-11","close":10140.0},{"date":"2017-10-12","close":10140.0},{"date":"2017-10-13","close":10200.0},{"date":"2017-10-16","close":10180.0},{"date":"2017-10-17","close":10160.0},{"date":"2017-10-18","close":10160.0},{"date":"2017-10-19","close":10160.0},{"date":"2017-10-20","close":10180.0},{"date":"2017-10-23","close":10200.0},{"date":"2017-10-24","close":10200.0},{"date":"2017-10-25","close":10180.0},{"date":"2017-10-26","close":10180.0},{"date":"2017-10-27","close":10200.0},{"date":"2017-10-30","close":10220.0},{"date":"2017-10-31","close":10180.0},{"date":"2017-11-01","close":10180.0},{"date":"2017-11-02","close":10180.0},{"date":"2017-11-03","close":10200.0},{"date":"2017-11-06","close":10200.0},{"date":"2017-11-07","close":10200.0},{"date":"2017-11-08","close":10220.0},{"date":"2017-11-09","close":10180.0},{"date":"2017-11-10","close":10260.0},{"date":"2017-11-13","close":10220.0},{"date":"2017-11-14","close":10220.0},{"date":"2017-11-15","close":10220.0},{"date":"2017-11-16","close":10240.0},{"date":"2017-11-17","close":10240.0},{"date":"2017-11-20","close":10260.0},{"date":"2017-11-21","close":10260.0},{"date":"2017-11-22","close":10220.0},{"date":"2017-11-23","close":10220.0},{"date":"2017-11-24","close":10220.0},{"date":"2017-11-27","close":10220.0},{"date":"2017-11-28","close":10180.0},{"date":"2017-11-29","close":10240.0},{"date":"2017-11-30","close":10240.0},{"date":"2017-12-01","close":10260.0},{"date":"2017-12-04","close":10200.0},{"date":"2017-12-05","close":10240.0},{"date":"2017-12-06","close":10220.0},{"date":"2017-12-07","close":10220.0},{"date":"2017-12-08","close":10180.0},{"date":"2017-12-11","close":10180.0},{"date":"2017-12-12","close":10200.0},{"date":"2017-12-13","close":10200.0},{"date":"2017-12-14","close":10200.0},{"date":"2017-12-15","close":10180.0},{"date":"2017-12-18","close":10200.0},{"date":"2017-12-19","close":10240.0},{"date":"2017-12-20","close":10300.0},{"date":"2017-12-21","close":10180.0},{"date":"2017-12-22","close":10200.0},{"date":"2017-12-26","close":10200.0},{"date":"2017-12-27","close":9980.0},{"date":"2017-12-28","close":10020.0},{"date":"2018-01-02","close":10060.0},{"date":"2018-01-03","close":10040.0},{"date":"2018-01-04","close":10000.0},{"date":"2018-01-05","close":9980.0},{"date":"2018-01-08","close":10020.0},{"date":"2018-01-09","close":10020.0},{"date":"2018-01-10","close":10020.0},{"date":"2018-01-11","close":10020.0},{"date":"2018-01-12","close":10040.0},{"date":"2018-01-15","close":10040.0},{"date":"2018-01-16","close":10020.0},{"date":"2018-01-17","close":10020.0},{"date":"2018-01-18","close":10040.0},{"date":"2018-01-19","close":10040.0},{"date":"2018-01-22","close":10040.0},{"date":"2018-01-23","close":10020.0},{"date":"2018-01-24","close":10020.0},{"date":"2018-01-25","close":10020.0},{"date":"2018-01-26","close":10040.0},{"date":"2018-01-29","close":10040.0},{"date":"2018-01-30","close":10080.0},{"date":"2018-01-31","close":10020.0},{"date":"2018-02-01","close":10060.0},{"date":"2018-02-02","close":10080.0},{"date":"2018-02-05","close":10020.0},{"date":"2018-02-06","close":9990.0},{"date":"2018-02-07","close":9990.0},{"date":"2018-02-08","close":9990.0},{"date":"2018-02-09","close":10000.0},{"date":"2018-02-12","close":10020.0},{"date":"2018-02-13","close":10040.0},{"date":"2018-02-14","close":10040.0},{"date":"2018-02-19","close":10040.0},{"date":"2018-02-20","close":10000.0},{"date":"2018-02-21","close":10000.0},{"date":"2018-02-22","close":10000.0},{"date":"2018-02-23","close":10020.0},{"date":"2018-02-26","close":10020.0},{"date":"2018-02-27","close":9990.0},{"date":"2018-02-28","close":9970.0},{"date":"2018-03-02","close":9980.0},{"date":"2018-03-05","close":9970.0},{"date":"2018-03-06","close":9970.0},{"date":"2018-03-07","close":9940.0},{"date":"2018-03-08","close":9950.0},{"date":"2018-03-09","close":9950.0},{"date":"2018-03-12","close":9950.0},{"date":"2018-03-13","close":9970.0},{"date":"2018-03-14","close":9980.0},{"date":"2018-03-15","close":9960.0},{"date":"2018-03-16","close":9960.0},{"date":"2018-03-19","close":9990.0},{"date":"2018-03-20","close":10000.0},{"date":"2018-03-21","close":9990.0},{"date":"2018-03-22","close":10000.0},{"date":"2018-03-23","close":9970.0},{"date":"2018-03-26","close":9980.0},{"date":"2018-03-27","close":9980.0},{"date":"2018-03-28","close":9970.0},{"date":"2018-03-29","close":9940.0},{"date":"2018-03-30","close":9930.0},{"date":"2018-04-02","close":9930.0},{"date":"2018-04-03","close":9900.0},{"date":"2018-04-04","close":9870.0},{"date":"2018-04-05","close":9900.0},{"date":"2018-04-06","close":9920.0},{"date":"2018-04-09","close":9920.0},{"date":"2018-04-10","close":9930.0},{"date":"2018-04-11","close":9890.0},{"date":"2018-04-12","close":9920.0},{"date":"2018-04-13","close":9920.0},{"date":"2018-04-16","close":9920.0},{"date":"2018-04-17","close":9930.0},{"date":"2018-04-18","close":9940.0},{"date":"2018-04-19","close":9940.0},{"date":"2018-04-20","close":9960.0},{"date":"2018-04-23","close":10000.0},{"date":"2018-04-24","close":9990.0},{"date":"2018-04-25","close":10000.0},{"date":"2018-04-26","close":9990.0},{"date":"2018-04-27","close":9990.0},{"date":"2018-04-30","close":9970.0},{"date":"2018-05-02","close":9970.0},{"date":"2018-05-03","close":10000.0},{"date":"2018-05-04","close":9980.0},{"date":"2018-05-08","close":9970.0},{"date":"2018-05-09","close":9970.0},{"date":"2018-05-10","close":10000.0},{"date":"2018-05-11","close":10000.0},{"date":"2018-05-14","close":9980.0},{"date":"2018-05-15","close":9960.0},{"date":"2018-05-16","close":9980.0},{"date":"2018-05-17","close":9980.0},{"date":"2018-05-18","close":9990.0},{"date":"2018-05-21","close":10000.0},{"date":"2018-05-23","close":9990.0},{"date":"2018-05-24","close":10020.0},{"date":"2018-05-25","close":10020.0},{"date":"2018-05-28","close":10020.0},{"date":"2018-05-29","close":10020.0},{"date":"2018-05-30","close":10000.0},{"date":"2018-05-31","close":10020.0},{"date":"2018-06-01","close":10020.0},{"date":"2018-06-04","close":10040.0},{"date":"2018-06-05","close":10060.0},{"date":"2018-06-07","close":10080.0},{"date":"2018-06-08","close":10020.0},{"date":"2018-06-11","close":10000.0},{"date":"2018-06-12","close":10020.0},{"date":"2018-06-14","close":10080.0},{"date":"2018-06-15","close":10060.0},{"date":"2018-06-18","close":10060.0},{"date":"2018-06-19","close":10040.0},{"date":"2018-06-20","close":10020.0},{"date":"2018-06-21","close":10000.0},{"date":"2018-06-22","close":10000.0},{"date":"2018-06-25","close":9960.0},{"date":"2018-06-26","close":9970.0},{"date":"2018-06-27","close":9940.0},{"date":"2018-06-28","close":9790.0},{"date":"2018-06-29","close":9750.0},{"date":"2018-07-02","close":9750.0},{"date":"2018-07-03","close":9690.0},{"date":"2018-07-04","close":9680.0},{"date":"2018-07-05","close":9660.0},{"date":"2018-07-06","close":9600.0},{"date":"2018-07-09","close":9550.0},{"date":"2018-07-10","close":9520.0},{"date":"2018-07-11","close":9530.0},{"date":"2018-07-12","close":9530.0},{"date":"2018-07-13","close":9530.0},{"date":"2018-07-16","close":9630.0},{"date":"2018-07-17","close":9580.0},{"date":"2018-07-18","close":9550.0},{"date":"2018-07-19","close":9550.0},{"date":"2018-07-20","close":9530.0},{"date":"2018-07-23","close":9540.0},{"date":"2018-07-24","close":9570.0},{"date":"2018-07-25","close":9620.0},{"date":"2018-07-26","close":9600.0},{"date":"2018-07-27","close":9530.0},{"date":"2018-07-30","close":9550.0},{"date":"2018-07-31","close":9520.0},{"date":"2018-08-01","close":9580.0},{"date":"2018-08-02","close":9540.0},{"date":"2018-08-03","close":9550.0},{"date":"2018-08-06","close":9570.0},{"date":"2018-08-07","close":9550.0},{"date":"2018-08-08","close":9540.0},{"date":"2018-08-09","close":9530.0},{"date":"2018-08-10","close":9530.0},{"date":"2018-08-13","close":9550.0},{"date":"2018-08-14","close":9560.0},{"date":"2018-08-16","close":9550.0},{"date":"2018-08-17","close":9540.0},{"date":"2018-08-20","close":9550.0},{"date":"2018-08-21","close":9530.0},{"date":"2018-08-22","close":9500.0},{"date":"2018-08-23","close":9500.0},{"date":"2018-08-24","close":9490.0},{"date":"2018-08-27","close":9490.0},{"date":"2018-08-28","close":9520.0},{"date":"2018-08-29","close":9500.0},{"date":"2018-08-30","close":9500.0},{"date":"2018-08-31","close":9500.0},{"date":"2018-09-03","close":9500.0},{"date":"2018-09-04","close":9490.0},{"date":"2018-09-05","close":9500.0},{"date":"2018-09-06","close":9500.0},{"date":"2018-09-07","close":9510.0},{"date":"2018-09-10","close":9520.0},{"date":"2018-09-11","close":9520.0},{"date":"2018-09-12","close":9540.0},{"date":"2018-09-13","close":9550.0},{"date":"2018-09-14","close":9600.0},{"date":"2018-09-17","close":9650.0},{"date":"2018-09-18","close":9610.0},{"date":"2018-09-19","close":9610.0},{"date":"2018-09-20","close":9560.0},{"date":"2018-09-21","close":9560.0},{"date":"2018-09-27","close":9560.0},{"date":"2018-09-28","close":9530.0},{"date":"2018-10-01","close":9510.0},{"date":"2018-10-02","close":9550.0},{"date":"2018-10-04","close":9560.0},{"date":"2018-10-05","close":9570.0},{"date":"2018-10-08","close":9560.0},{"date":"2018-10-10","close":9500.0},{"date":"2018-10-11","close":9460.0},{"date":"2018-10-12","close":9460.0},{"date":"2018-10-15","close":9330.0},{"date":"2018-10-16","close":9360.0},{"date":"2018-10-17","close":9400.0},{"date":"2018-10-18","close":9440.0},{"date":"2018-10-19","close":9450.0},{"date":"2018-10-22","close":9480.0},{"date":"2018-10-23","close":9390.0},{"date":"2018-10-24","close":9450.0},{"date":"2018-10-25","close":9410.0},{"date":"2018-10-26","close":9330.0},{"date":"2018-10-29","close":9210.0},{"date":"2018-10-30","close":9220.0},{"date":"2018-10-31","close":9220.0},{"date":"2018-11-01","close":9230.0},{"date":"2018-11-02","close":9260.0},{"date":"2018-11-05","close":9260.0},{"date":"2018-11-06","close":9280.0},{"date":"2018-11-07","close":9290.0},{"date":"2018-11-08","close":9300.0},{"date":"2018-11-09","close":9350.0},{"date":"2018-11-12","close":9330.0},{"date":"2018-11-13","close":9320.0},{"date":"2018-11-14","close":9360.0},{"date":"2018-11-15","close":9350.0},{"date":"2018-11-16","close":9370.0},{"date":"2018-11-19","close":9380.0},{"date":"2018-11-20","close":9370.0},{"date":"2018-11-21","close":9370.0},{"date":"2018-11-22","close":9360.0},{"date":"2018-11-23","close":9370.0},{"date":"2018-11-26","close":9390.0},{"date":"2018-11-27","close":9390.0},{"date":"2018-11-28","close":9400.0},{"date":"2018-11-29","close":9390.0},{"date":"2018-11-30","close":9380.0},{"date":"2018-12-03","close":9540.0},{"date":"2018-12-04","close":9500.0},{"date":"2018-12-05","close":9480.0},{"date":"2018-12-06","close":9470.0},{"date":"2018-12-07","close":9460.0},{"date":"2018-12-10","close":9500.0},{"date":"2018-12-11","close":9480.0},{"date":"2018-12-12","close":9460.0},{"date":"2018-12-13","close":9500.0},{"date":"2018-12-14","close":9480.0},{"date":"2018-12-17","close":9480.0},{"date":"2018-12-18","close":9490.0},{"date":"2018-12-19","close":9510.0},{"date":"2018-12-20","close":9500.0},{"date":"2018-12-21","close":9500.0},{"date":"2018-12-24","close":9570.0},{"date":"2018-12-26","close":9510.0},{"date":"2018-12-27","close":9390.0},{"date":"2018-12-28","close":9280.0},{"date":"2019-01-02","close":9280.0},{"date":"2019-01-03","close":9300.0},{"date":"2019-01-04","close":9140.0},{"date":"2019-01-07","close":9130.0},{"date":"2019-01-08","close":9110.0},{"date":"2019-01-09","close":9110.0},{"date":"2019-01-10","close":9090.0},{"date":"2019-01-11","close":9060.0},{"date":"2019-01-14","close":9060.0},{"date":"2019-01-15","close":9040.0},{"date":"2019-01-16","close":9070.0},{"date":"2019-01-17","close":9060.0},{"date":"2019-01-18","close":9060.0},{"date":"2019-01-21","close":9060.0},{"date":"2019-01-22","close":9070.0},{"date":"2019-01-23","close":9050.0},{"date":"2019-01-24","close":9060.0},{"date":"2019-01-25","close":9050.0},{"date":"2019-01-28","close":9050.0},{"date":"2019-01-29","close":9000.0},{"date":"2019-01-30","close":8950.0},{"date":"2019-01-31","close":8990.0},{"date":"2019-02-01","close":8990.0},{"date":"2019-02-07","close":8990.0},{"date":"2019-02-08","close":9000.0},{"date":"2019-02-11","close":8980.0},{"date":"2019-02-12","close":8960.0},{"date":"2019-02-13","close":8940.0},{"date":"2019-02-14","close":8940.0},{"date":"2019-02-15","close":8910.0},{"date":"2019-02-18","close":8910.0},{"date":"2019-02-19","close":8930.0},{"date":"2019-02-20","close":8930.0},{"date":"2019-02-21","close":8910.0},{"date":"2019-02-22","close":8920.0},{"date":"2019-02-25","close":8900.0},{"date":"2019-02-26","close":8890.0},{"date":"2019-02-27","close":8900.0},{"date":"2019-02-28","close":8870.0},{"date":"2019-03-04","close":8890.0},{"date":"2019-03-05","close":8890.0},{"date":"2019-03-06","close":8890.0},{"date":"2019-03-07","close":8860.0},{"date":"2019-03-08","close":8840.0},{"date":"2019-03-11","close":8840.0},{"date":"2019-03-12","close":8840.0},{"date":"2019-03-13","close":8860.0},{"date":"2019-03-14","close":8870.0},{"date":"2019-03-15","close":8900.0},{"date":"2019-03-18","close":8890.0},{"date":"2019-03-19","close":8900.0},{"date":"2019-03-20","close":8850.0},{"date":"2019-03-21","close":8890.0},{"date":"2019-03-22","close":8880.0},{"date":"2019-03-25","close":8860.0},{"date":"2019-03-26","close":8860.0},{"date":"2019-03-27","close":8840.0},{"date":"2019-03-28","close":8840.0},{"date":"2019-03-29","close":8840.0},{"date":"2019-04-01","close":8860.0},{"date":"2019-04-02","close":8870.0},{"date":"2019-04-03","close":8880.0},{"date":"2019-04-04","close":8890.0},{"date":"2019-04-05","close":8910.0},{"date":"2019-04-08","close":8910.0},{"date":"2019-04-09","close":8910.0},{"date":"2019-04-10","close":8930.0},{"date":"2019-04-11","close":8920.0},{"date":"2019-04-12","close":8940.0},{"date":"2019-04-15","close":9020.0},{"date":"2019-04-16","close":9030.0},{"date":"2019-04-17","close":9000.0},{"date":"2019-04-18","close":9000.0},{"date":"2019-04-19","close":9090.0},{"date":"2019-04-22","close":9070.0},{"date":"2019-04-23","close":9070.0},{"date":"2019-04-24","close":9050.0},{"date":"2019-04-25","close":9050.0},{"date":"2019-04-26","close":9030.0},{"date":"2019-04-29","close":9010.0},{"date":"2019-04-30","close":8990.0},{"date":"2019-05-02","close":8950.0},{"date":"2019-05-03","close":8980.0},{"date":"2019-05-07","close":8990.0},{"date":"2019-05-08","close":8990.0},{"date":"2019-05-09","close":9010.0},{"date":"2019-05-10","close":9060.0},{"date":"2019-05-13","close":9060.0},{"date":"2019-05-14","close":9050.0},{"date":"2019-05-15","close":9180.0},{"date":"2019-05-16","close":9150.0},{"date":"2019-05-17","close":9110.0},{"date":"2019-05-20","close":9120.0},{"date":"2019-05-21","close":9120.0},{"date":"2019-05-22","close":9130.0},{"date":"2019-05-23","close":9120.0},{"date":"2019-05-24","close":9110.0},{"date":"2019-05-27","close":9110.0},{"date":"2019-05-28","close":9120.0},{"date":"2019-05-29","close":9250.0},{"date":"2019-05-30","close":9150.0},{"date":"2019-05-31","close":9200.0},{"date":"2019-06-03","close":9250.0},{"date":"2019-06-04","close":9260.0},{"date":"2019-06-05","close":9240.0},{"date":"2019-06-07","close":9260.0},{"date":"2019-06-10","close":9270.0},{"date":"2019-06-11","close":9270.0},{"date":"2019-06-12","close":9320.0},{"date":"2019-06-13","close":9330.0},{"date":"2019-06-14","close":9350.0},{"date":"2019-06-17","close":9320.0},{"date":"2019-06-18","close":9390.0},{"date":"2019-06-19","close":9380.0},{"date":"2019-06-20","close":9370.0},{"date":"2019-06-21","close":9350.0},{"date":"2019-06-24","close":9360.0},{"date":"2019-06-25","close":9370.0},{"date":"2019-06-26","close":9380.0},{"date":"2019-06-27","close":9290.0},{"date":"2019-06-28","close":9220.0},{"date":"2019-07-01","close":9120.0},{"date":"2019-07-02","close":9120.0},{"date":"2019-07-03","close":9080.0},{"date":"2019-07-04","close":9040.0},{"date":"2019-07-05","close":9130.0},{"date":"2019-07-08","close":9030.0},{"date":"2019-07-09","close":9040.0},{"date":"2019-07-10","close":9030.0},{"date":"2019-07-11","close":9020.0},{"date":"2019-07-12","close":9030.0},{"date":"2019-07-15","close":9020.0},{"date":"2019-07-16","close":9030.0},{"date":"2019-07-17","close":8970.0},{"date":"2019-07-18","close":8970.0},{"date":"2019-07-19","close":8980.0},{"date":"2019-07-22","close":8980.0},{"date":"2019-07-23","close":8940.0},{"date":"2019-07-24","close":8880.0},{"date":"2019-07-25","close":8780.0},{"date":"2019-07-26","close":8640.0},{"date":"2019-07-29","close":8640.0},{"date":"2019-07-30","close":8610.0},{"date":"2019-07-31","close":8770.0},{"date":"2019-08-01","close":8780.0},{"date":"2019-08-02","close":8730.0},{"date":"2019-08-05","close":8640.0},{"date":"2019-08-06","close":8570.0},{"date":"2019-08-07","close":8520.0},{"date":"2019-08-08","close":8470.0},{"date":"2019-08-09","close":8470.0},{"date":"2019-08-12","close":8410.0},{"date":"2019-08-13","close":8470.0},{"date":"2019-08-14","close":8460.0},{"date":"2019-08-16","close":8380.0},{"date":"2019-08-19","close":8400.0},{"date":"2019-08-20","close":8390.0},{"date":"2019-08-21","close":8340.0},{"date":"2019-08-22","close":8360.0},{"date":"2019-08-23","close":8370.0},{"date":"2019-08-26","close":8370.0},{"date":"2019-08-27","close":8360.0},{"date":"2019-08-28","close":8370.0},{"date":"2019-08-29","close":8370.0},{"date":"2019-08-30","close":8430.0},{"date":"2019-09-02","close":8490.0},{"date":"2019-09-03","close":8480.0},{"date":"2019-09-04","close":8530.0},{"date":"2019-09-05","close":8480.0},{"date":"2019-09-06","close":8400.0},{"date":"2019-09-09","close":8390.0},{"date":"2019-09-10","close":8430.0},{"date":"2019-09-11","close":8440.0},{"date":"2019-09-16","close":8520.0},{"date":"2019-09-17","close":8490.0},{"date":"2019-09-18","close":8440.0},{"date":"2019-09-19","close":8430.0},{"date":"2019-09-20","close":8430.0},{"date":"2019-09-23","close":8420.0},{"date":"2019-09-24","close":8420.0},{"date":"2019-09-25","close":8390.0},{"date":"2019-09-26","close":8440.0},{"date":"2019-09-27","close":8430.0},{"date":"2019-09-30","close":8430.0},{"date":"2019-10-01","close":8430.0},{"date":"2019-10-02","close":8420.0},{"date":"2019-10-04","close":8410.0},{"date":"2019-10-07","close":8410.0},{"date":"2019-10-08","close":8410.0},{"date":"2019-10-10","close":8420.0},{"date":"2019-10-11","close":8410.0},{"date":"2019-10-14","close":8420.0},{"date":"2019-10-15","close":8410.0},{"date":"2019-10-16","close":8410.0},{"date":"2019-10-17","close":8400.0},{"date":"2019-10-18","close":8400.0},{"date":"2019-10-21","close":8370.0},{"date":"2019-10-22","close":8390.0},{"date":"2019-10-23","close":8390.0},{"date":"2019-10-24","close":8400.0},{"date":"2019-10-25","close":8390.0},{"date":"2019-10-28","close":8440.0},{"date":"2019-10-29","close":8450.0},{"date":"2019-10-30","close":8400.0},{"date":"2019-10-31","close":8410.0},{"date":"2019-11-01","close":8390.0},{"date":"2019-11-04","close":8380.0},{"date":"2019-11-05","close":8400.0},{"date":"2019-11-06","close":8410.0},{"date":"2019-11-07","close":8390.0},{"date":"2019-11-08","close":8390.0},{"date":"2019-11-11","close":8400.0},{"date":"2019-11-12","close":8380.0},{"date":"2019-11-13","close":8420.0},{"date":"2019-11-14","close":8420.0},{"date":"2019-11-15","close":8400.0},{"date":"2019-11-18","close":8400.0},{"date":"2019-11-19","close":8420.0},{"date":"2019-11-20","close":8420.0},{"date":"2019-11-21","close":8420.0},{"date":"2019-11-22","close":8430.0},{"date":"2019-11-25","close":8430.0},{"date":"2019-11-26","close":8420.0},{"date":"2019-11-27","close":8420.0},{"date":"2019-11-28","close":8410.0},{"date":"2019-11-29","close":8410.0},{"date":"2019-12-02","close":8440.0},{"date":"2019-12-03","close":8400.0},{"date":"2019-12-04","close":8440.0},{"date":"2019-12-05","close":8460.0},{"date":"2019-12-06","close":8410.0},{"date":"2019-12-09","close":8400.0},{"date":"2019-12-10","close":8380.0},{"date":"2019-12-11","close":8380.0},{"date":"2019-12-12","close":8410.0},{"date":"2019-12-13","close":8390.0},{"date":"2019-12-16","close":8400.0},{"date":"2019-12-17","close":8390.0},{"date":"2019-12-18","close":8400.0},{"date":"2019-12-19","close":8410.0},{"date":"2019-12-20","close":8470.0},{"date":"2019-12-23","close":8480.0},{"date":"2019-12-24","close":8450.0},{"date":"2019-12-26","close":8480.0},{"date":"2019-12-27","close":8350.0},{"date":"2019-12-30","close":8320.0},{"date":"2020-01-02","close":8260.0},{"date":"2020-01-03","close":8300.0},{"date":"2020-01-06","close":8270.0},{"date":"2020-01-07","close":8280.0},{"date":"2020-01-08","close":8230.0},{"date":"2020-01-09","close":8180.0},{"date":"2020-01-10","close":8190.0},{"date":"2020-01-13","close":8170.0},{"date":"2020-01-14","close":8070.0},{"date":"2020-01-15","close":8090.0},{"date":"2020-01-16","close":8060.0},{"date":"2020-01-17","close":8050.0},{"date":"2020-01-20","close":8020.0},{"date":"2020-01-21","close":7980.0},{"date":"2020-01-22","close":7940.0},{"date":"2020-01-23","close":7870.0},{"date":"2020-01-28","close":7740.0},{"date":"2020-01-29","close":7670.0},{"date":"2020-01-30","close":7590.0},{"date":"2020-01-31","close":7600.0},{"date":"2020-02-03","close":7600.0},{"date":"2020-02-04","close":7580.0},{"date":"2020-02-05","close":7540.0},{"date":"2020-02-06","close":7560.0},{"date":"2020-02-07","close":7560.0},{"date":"2020-02-10","close":7530.0},{"date":"2020-02-11","close":7530.0},{"date":"2020-02-12","close":7500.0},{"date":"2020-02-13","close":7460.0},{"date":"2020-02-14","close":7400.0},{"date":"2020-02-17","close":7380.0},{"date":"2020-02-18","close":7360.0},{"date":"2020-02-19","close":7200.0},{"date":"2020-02-20","close":7170.0},{"date":"2020-02-21","close":6900.0},{"date":"2020-02-24","close":6470.0},{"date":"2020-02-25","close":6380.0},{"date":"2020-02-26","close":6260.0},{"date":"2020-02-27","close":6240.0},{"date":"2020-02-28","close":6120.0},{"date":"2020-03-02","close":6180.0},{"date":"2020-03-03","close":6100.0},{"date":"2020-03-04","close":6100.0},{"date":"2020-03-05","close":6110.0},{"date":"2020-03-06","close":6090.0},{"date":"2020-03-09","close":5940.0},{"date":"2020-03-10","close":5820.0},{"date":"2020-03-11","close":5660.0},{"date":"2020-03-12","close":5340.0},{"date":"2020-03-13","close":5000.0},{"date":"2020-03-16","close":5070.0},{"date":"2020-03-17","close":4860.0},{"date":"2020-03-18","close":4780.0},{"date":"2020-03-19","close":4410.0},{"date":"2020-03-20","close":4450.0},{"date":"2020-03-23","close":4350.0},{"date":"2020-03-24","close":4440.0},{"date":"2020-03-25","close":4560.0},{"date":"2020-03-26","close":4680.0},{"date":"2020-03-27","close":4770.0},{"date":"2020-03-30","close":5080.0},{"date":"2020-03-31","close":4900.0},{"date":"2020-04-01","close":4780.0},{"date":"2020-04-02","close":4770.0},{"date":"2020-04-03","close":4770.0},{"date":"2020-04-06","close":4810.0},{"date":"2020-04-07","close":4920.0},{"date":"2020-04-08","close":5060.0},{"date":"2020-04-09","close":5000.0},{"date":"2020-04-10","close":5120.0},{"date":"2020-04-13","close":5130.0},{"date":"2020-04-14","close":5200.0},{"date":"2020-04-16","close":5120.0},{"date":"2020-04-17","close":5130.0},{"date":"2020-04-20","close":5130.0},{"date":"2020-04-21","close":4900.0},{"date":"2020-04-22","close":4890.0},{"date":"2020-04-23","close":4990.0},{"date":"2020-04-24","close":5060.0},{"date":"2020-04-27","close":5150.0},{"date":"2020-04-28","close":5240.0},{"date":"2020-04-29","close":5420.0},{"date":"2020-05-04","close":5320.0},{"date":"2020-05-06","close":5420.0},{"date":"2020-05-07","close":5390.0},{"date":"2020-05-08","close":5420.0},{"date":"2020-05-11","close":5560.0},{"date":"2020-05-12","close":5400.0},{"date":"2020-05-13","close":5420.0},{"date":"2020-05-14","close":5410.0},{"date":"2020-05-15","close":5450.0},{"date":"2020-05-18","close":5450.0},{"date":"2020-05-19","close":5500.0},{"date":"2020-05-20","close":5600.0},{"date":"2020-05-21","close":5600.0},{"date":"2020-05-22","close":5590.0},{"date":"2020-05-25","close":5620.0},{"date":"2020-05-26","close":5630.0},{"date":"2020-05-27","close":5690.0},{"date":"2020-05-28","close":5720.0},{"date":"2020-05-29","close":5750.0},{"date":"2020-06-01","close":5910.0},{"date":"2020-06-02","close":5880.0},{"date":"2020-06-03","close":5960.0},{"date":"2020-06-04","close":5920.0},{"date":"2020-06-05","close":5890.0},{"date":"2020-06-08","close":5900.0},{"date":"2020-06-09","close":6010.0},{"date":"2020-06-10","close":5890.0},{"date":"2020-06-11","close":5860.0},{"date":"2020-06-12","close":5740.0},{"date":"2020-06-15","close":5390.0},{"date":"2020-06-16","close":5640.0},{"date":"2020-06-17","close":5890.0},{"date":"2020-06-18","close":6340.0},{"date":"2020-06-19","close":5800.0},{"date":"2020-06-22","close":5660.0},{"date":"2020-06-23","close":5500.0},{"date":"2020-06-24","close":5530.0},{"date":"2020-06-25","close":5520.0},{"date":"2020-06-26","close":5420.0},{"date":"2020-06-29","close":5300.0},{"date":"2020-06-30","close":5270.0},{"date":"2020-07-01","close":5120.0},{"date":"2020-07-02","close":5150.0},{"date":"2020-07-03","close":5240.0},{"date":"2020-07-06","close":5300.0},{"date":"2020-07-07","close":5300.0},{"date":"2020-07-08","close":5290.0},{"date":"2020-07-09","close":5320.0},{"date":"2020-07-10","close":5240.0},{"date":"2020-07-13","close":5300.0},{"date":"2020-07-14","close":5240.0},{"date":"2020-07-15","close":5190.0},{"date":"2020-07-16","close":5250.0},{"date":"2020-07-17","close":5270.0},{"date":"2020-07-20","close":5200.0},{"date":"2020-07-21","close":5250.0},{"date":"2020-07-22","close":5260.0},{"date":"2020-07-23","close":5190.0},{"date":"2020-07-24","close":5260.0},{"date":"2020-07-27","close":5300.0},{"date":"2020-07-28","close":5300.0},{"date":"2020-07-29","close":5250.0},{"date":"2020-07-30","close":5280.0},{"date":"2020-07-31","close":5240.0},{"date":"2020-08-03","close":5070.0},{"date":"2020-08-04","close":5140.0},{"date":"2020-08-05","close":5050.0},{"date":"2020-08-06","close":5130.0},{"date":"2020-08-07","close":5110.0},{"date":"2020-08-10","close":5110.0},{"date":"2020-08-11","close":5140.0},{"date":"2020-08-12","close":5140.0},{"date":"2020-08-13","close":5180.0},{"date":"2020-08-14","close":5220.0},{"date":"2020-08-18","close":5100.0},{"date":"2020-08-19","close":5100.0},{"date":"2020-08-20","close":5040.0},{"date":"2020-08-21","close":5040.0},{"date":"2020-08-24","close":5030.0},{"date":"2020-08-25","close":5070.0},{"date":"2020-08-26","close":5080.0},{"date":"2020-08-27","close":5170.0},{"date":"2020-08-28","close":5150.0},{"date":"2020-08-31","close":5140.0},{"date":"2020-09-01","close":5150.0},{"date":"2020-09-02","close":5110.0},{"date":"2020-09-03","close":5140.0},{"date":"2020-09-04","close":5120.0},{"date":"2020-09-07","close":5100.0},{"date":"2020-09-08","close":5120.0},{"date":"2020-09-09","close":5090.0},{"date":"2020-09-10","close":5110.0},{"date":"2020-09-11","close":5060.0},{"date":"2020-09-14","close":5070.0},{"date":"2020-09-15","close":5120.0},{"date":"2020-09-16","close":5120.0},{"date":"2020-09-17","close":5150.0},{"date":"2020-09-18","close":5260.0},{"date":"2020-09-21","close":5170.0},{"date":"2020-09-22","close":5160.0},{"date":"2020-09-23","close":5210.0},{"date":"2020-09-24","close":5080.0},{"date":"2020-09-25","close":5070.0},{"date":"2020-09-28","close":5070.0},{"date":"2020-09-29","close":5060.0},{"date":"2020-10-05","close":5110.0},{"date":"2020-10-06","close":5110.0},{"date":"2020-10-07","close":5110.0},{"date":"2020-10-08","close":5110.0},{"date":"2020-10-12","close":5120.0},{"date":"2020-10-13","close":5120.0},{"date":"2020-10-14","close":5110.0},{"date":"2020-10-15","close":5160.0},{"date":"2020-10-16","close":5100.0},{"date":"2020-10-19","close":5060.0},{"date":"2020-10-20","close":5040.0},{"date":"2020-10-21","close":5040.0},{"date":"2020-10-22","close":5120.0},{"date":"2020-10-23","close":5100.0},{"date":"2020-10-26","close":5080.0},{"date":"2020-10-27","close":5060.0},{"date":"2020-10-28","close":5100.0},{"date":"2020-10-29","close":5140.0},{"date":"2020-10-30","close":5050.0},{"date":"2020-11-02","close":4990.0},{"date":"2020-11-03","close":5020.0},{"date":"2020-11-04","close":5000.0},{"date":"2020-11-05","close":5050.0},{"date":"2020-11-06","close":5000.0},{"date":"2020-11-09","close":5070.0},{"date":"2020-11-10","close":5090.0},{"date":"2020-11-11","close":5090.0},{"date":"2020-11-12","close":5080.0},{"date":"2020-11-13","close":5060.0},{"date":"2020-11-16","close":5080.0},{"date":"2020-11-17","close":5060.0},{"date":"2020-11-18","close":5060.0},{"date":"2020-11-19","close":5020.0},{"date":"2020-11-20","close":5020.0},{"date":"2020-11-23","close":5070.0},{"date":"2020-11-24","close":5070.0},{"date":"2020-11-25","close":5080.0},{"date":"2020-11-26","close":5080.0},{"date":"2020-11-27","close":5080.0},{"date":"2020-11-30","close":5090.0},{"date":"2020-12-01","close":5060.0},{"date":"2020-12-02","close":5080.0},{"date":"2020-12-03","close":5070.0},{"date":"2020-12-04","close":5070.0},{"date":"2020-12-07","close":5060.0},{"date":"2020-12-08","close":5040.0},{"date":"2020-12-09","close":5030.0},{"date":"2020-12-10","close":5000.0},{"date":"2020-12-11","close":5010.0},{"date":"2020-12-14","close":5030.0},{"date":"2020-12-15","close":4990.0},{"date":"2020-12-16","close":5000.0},{"date":"2020-12-17","close":5020.0},{"date":"2020-12-18","close":5030.0},{"date":"2020-12-21","close":5050.0},{"date":"2020-12-22","close":5030.0},{"date":"2020-12-23","close":5030.0},{"date":"2020-12-24","close":5030.0},{"date":"2020-12-28","close":5040.0},{"date":"2020-12-29","close":5030.0},{"date":"2020-12-30","close":5040.0},{"date":"2021-01-04","close":5030.0},{"date":"2021-01-05","close":5030.0},{"date":"2021-01-06","close":5040.0},{"date":"2021-01-07","close":5040.0},{"date":"2021-01-08","close":5060.0},{"date":"2021-01-11","close":5020.0},{"date":"2021-01-12","close":4990.0},{"date":"2021-01-13","close":5060.0},{"date":"2021-01-14","close":5090.0},{"date":"2021-01-15","close":5110.0},{"date":"2021-01-18","close":5090.0},{"date":"2021-01-19","close":5080.0},{"date":"2021-01-20","close":5090.0},{"date":"2021-01-21","close":5090.0},{"date":"2021-01-22","close":5170.0},{"date":"2021-01-25","close":5270.0},{"date":"2021-01-26","close":5290.0},{"date":"2021-01-27","close":5260.0},{"date":"2021-01-28","close":5160.0},{"date":"2021-01-29","close":4980.0},{"date":"2021-02-01","close":5010.0},{"date":"2021-02-02","close":5040.0},{"date":"2021-02-03","close":5060.0},{"date":"2021-02-04","close":5080.0},{"date":"2021-02-05","close":5170.0},{"date":"2021-02-08","close":5140.0},{"date":"2021-02-09","close":5170.0},{"date":"2021-02-10","close":5140.0},{"date":"2021-02-15","close":5180.0},{"date":"2021-02-16","close":5160.0},{"date":"2021-02-17","close":5160.0},{"date":"2021-02-18","close":5160.0},{"date":"2021-02-19","close":5140.0},{"date":"2021-02-22","close":5040.0},{"date":"2021-02-23","close":5080.0},{"date":"2021-02-24","close":4960.0},{"date":"2021-02-25","close":5060.0},{"date":"2021-02-26","close":5010.0},{"date":"2021-03-02","close":5060.0},{"date":"2021-03-03","close":5100.0},{"date":"2021-03-04","close":5100.0},{"date":"2021-03-05","close":5090.0},{"date":"2021-03-08","close":5170.0},{"date":"2021-03-09","close":5140.0},{"date":"2021-03-10","close":5130.0},{"date":"2021-03-11","close":5130.0},{"date":"2021-03-12","close":5140.0},{"date":"2021-03-15","close":5160.0},{"date":"2021-03-16","close":5170.0},{"date":"2021-03-17","close":5190.0},{"date":"2021-03-18","close":5220.0},{"date":"2021-03-19","close":5260.0},{"date":"2021-03-22","close":5380.0},{"date":"2021-03-23","close":5330.0},{"date":"2021-03-24","close":5300.0},{"date":"2021-03-25","close":5360.0},{"date":"2021-03-26","close":5300.0},{"date":"2021-03-29","close":5220.0},{"date":"2021-03-30","close":5240.0},{"date":"2021-03-31","close":5260.0},{"date":"2021-04-01","close":5410.0},{"date":"2021-04-02","close":5400.0},{"date":"2021-04-05","close":5530.0},{"date":"2021-04-06","close":5540.0},{"date":"2021-04-07","close":5660.0},{"date":"2021-04-08","close":5650.0},{"date":"2021-04-09","close":5600.0},{"date":"2021-04-12","close":5580.0},{"date":"2021-04-13","close":5550.0},{"date":"2021-04-14","close":6000.0},{"date":"2021-04-15","close":5700.0},{"date":"2021-04-16","close":5960.0},{"date":"2021-04-19","close":6940.0},{"date":"2021-04-20","close":6830.0},{"date":"2021-04-21","close":6530.0},{"date":"2021-04-22","close":6350.0},{"date":"2021-04-23","close":6410.0},{"date":"2021-04-26","close":6300.0},{"date":"2021-04-27","close":6300.0},{"date":"2021-04-28","close":6060.0},{"date":"2021-04-29","close":6350.0},{"date":"2021-04-30","close":6520.0},{"date":"2021-05-03","close":6890.0},{"date":"2021-05-04","close":6860.0},{"date":"2021-05-06","close":7030.0},{"date":"2021-05-07","close":6770.0},{"date":"2021-05-10","close":6890.0},{"date":"2021-05-11","close":6800.0},{"date":"2021-05-12","close":6560.0},{"date":"2021-05-13","close":6330.0},{"date":"2021-05-14","close":6330.0},{"date":"2021-05-17","close":6260.0},{"date":"2021-05-18","close":6370.0},{"date":"2021-05-20","close":6330.0},{"date":"2021-05-21","close":6270.0},{"date":"2021-05-24","close":6190.0},{"date":"2021-05-25","close":6450.0},{"date":"2021-05-26","close":6480.0},{"date":"2021-05-27","close":6470.0},{"date":"2021-05-28","close":6480.0},{"date":"2021-05-31","close":6570.0},{"date":"2021-06-01","close":6560.0},{"date":"2021-06-02","close":6580.0},{"date":"2021-06-03","close":6610.0},{"date":"2021-06-04","close":6520.0},{"date":"2021-06-07","close":6490.0},{"date":"2021-06-08","close":6470.0},{"date":"2021-06-09","close":6450.0},{"date":"2021-06-10","close":6280.0},{"date":"2021-06-11","close":6320.0},{"date":"2021-06-14","close":8210.0},{"date":"2021-06-15","close":7390.0},{"date":"2021-06-16","close":8810.0},{"date":"2021-06-17","close":8370.0},{"date":"2021-06-18","close":8920.0},{"date":"2021-06-21","close":8300.0},{"date":"2021-06-22","close":8200.0},{"date":"2021-06-23","close":7920.0},{"date":"2021-06-24","close":8160.0},{"date":"2021-06-25","close":8130.0},{"date":"2021-06-28","close":8270.0},{"date":"2021-06-29","close":7930.0},{"date":"2021-06-30","close":8100.0},{"date":"2021-07-01","close":8110.0},{"date":"2021-07-02","close":8120.0},{"date":"2021-07-05","close":8060.0},{"date":"2021-07-06","close":8120.0},{"date":"2021-07-07","close":8140.0},{"date":"2021-07-08","close":7980.0},{"date":"2021-07-09","close":7790.0},{"date":"2021-07-12","close":7730.0},{"date":"2021-07-13","close":7600.0},{"date":"2021-07-14","close":7520.0},{"date":"2021-07-15","close":7700.0},{"date":"2021-07-16","close":7530.0},{"date":"2021-07-19","close":7290.0},{"date":"2021-07-20","close":7140.0},{"date":"2021-07-21","close":7280.0},{"date":"2021-07-22","close":7330.0},{"date":"2021-07-23","close":7320.0},{"date":"2021-07-26","close":7390.0},{"date":"2021-07-27","close":7490.0},{"date":"2021-07-28","close":7340.0},{"date":"2021-07-29","close":7360.0},{"date":"2021-07-30","close":7210.0},{"date":"2021-08-02","close":6990.0},{"date":"2021-08-03","close":6790.0},{"date":"2021-08-04","close":6890.0},{"date":"2021-08-05","close":7540.0},{"date":"2021-08-06","close":7240.0},{"date":"2021-08-09","close":7170.0},{"date":"2021-08-10","close":7030.0},{"date":"2021-08-11","close":6900.0},{"date":"2021-08-12","close":6860.0},{"date":"2021-08-13","close":6630.0},{"date":"2021-08-17","close":6320.0},{"date":"2021-08-18","close":6380.0},{"date":"2021-08-19","close":6060.0},{"date":"2021-08-20","close":5760.0},{"date":"2021-08-23","close":5910.0},{"date":"2021-08-24","close":6120.0},{"date":"2021-08-25","close":6740.0},{"date":"2021-08-26","close":6520.0},{"date":"2021-08-27","close":6540.0},{"date":"2021-08-30","close":6510.0},{"date":"2021-08-31","close":6460.0},{"date":"2021-09-01","close":6470.0},{"date":"2021-09-02","close":6450.0},{"date":"2021-09-03","close":6830.0},{"date":"2021-09-06","close":7400.0},{"date":"2021-09-07","close":8000.0},{"date":"2021-09-08","close":8160.0},{"date":"2021-09-09","close":7850.0},{"date":"2021-09-10","close":7650.0},{"date":"2021-09-13","close":7540.0},{"date":"2021-09-14","close":7580.0},{"date":"2021-09-15","close":7560.0},{"date":"2021-09-16","close":7550.0},{"date":"2021-09-17","close":7380.0},{"date":"2021-09-23","close":7650.0},{"date":"2021-09-24","close":7510.0},{"date":"2021-09-27","close":7290.0},{"date":"2021-09-28","close":7080.0},{"date":"2021-09-29","close":7010.0},{"date":"2021-09-30","close":6860.0},{"date":"2021-10-01","close":6810.0},{"date":"2021-10-05","close":6570.0},{"date":"2021-10-06","close":6140.0},{"date":"2021-10-07","close":6450.0},{"date":"2021-10-08","close":6790.0},{"date":"2021-10-12","close":6690.0},{"date":"2021-10-13","close":6760.0},{"date":"2021-10-14","close":6940.0},{"date":"2021-10-15","close":7040.0},{"date":"2021-10-18","close":7020.0},{"date":"2021-10-19","close":6860.0},{"date":"2021-10-20","close":6840.0},{"date":"2021-10-21","close":6710.0},{"date":"2021-10-22","close":6470.0},{"date":"2021-10-25","close":6560.0},{"date":"2021-10-26","close":6860.0},{"date":"2021-10-27","close":6750.0},{"date":"2021-10-28","close":6550.0},{"date":"2021-10-29","close":6500.0},{"date":"2021-11-01","close":6460.0},{"date":"2021-11-02","close":6530.0},{"date":"2021-11-03","close":6400.0},{"date":"2021-11-04","close":6300.0},{"date":"2021-11-05","close":6330.0},{"date":"2021-11-08","close":6360.0},{"date":"2021-11-09","close":6320.0},{"date":"2021-11-10","close":6170.0},{"date":"2021-11-11","close":6170.0},{"date":"2021-11-12","close":6170.0},{"date":"2021-11-15","close":6170.0},{"date":"2021-11-16","close":6140.0},{"date":"2021-11-17","close":6040.0},{"date":"2021-11-18","close":6000.0},{"date":"2021-11-19","close":6020.0},{"date":"2021-11-22","close":6020.0},{"date":"2021-11-23","close":5980.0},{"date":"2021-11-24","close":5980.0},{"date":"2021-11-25","close":5860.0},{"date":"2021-11-26","close":5850.0},{"date":"2021-11-29","close":5730.0},{"date":"2021-11-30","close":5300.0},{"date":"2021-12-01","close":5360.0},{"date":"2021-12-02","close":5610.0},{"date":"2021-12-03","close":5650.0},{"date":"2021-12-06","close":5670.0},{"date":"2021-12-07","close":5680.0},{"date":"2021-12-08","close":5680.0},{"date":"2021-12-09","close":5600.0},{"date":"2021-12-10","close":5600.0},{"date":"2021-12-13","close":5500.0},{"date":"2021-12-14","close":5480.0},{"date":"2021-12-15","close":5400.0},{"date":"2021-12-16","close":5450.0},{"date":"2021-12-17","close":5380.0},{"date":"2021-12-20","close":5310.0},{"date":"2021-12-21","close":5320.0},{"date":"2021-12-22","close":5290.0},{"date":"2021-12-23","close":5330.0},{"date":"2021-12-24","close":5430.0},{"date":"2021-12-27","close":5440.0},{"date":"2021-12-28","close":5510.0},{"date":"2021-12-29","close":5450.0},{"date":"2021-12-30","close":5480.0},{"date":"2022-01-03","close":5520.0},{"date":"2022-01-04","close":5450.0},{"date":"2022-01-05","close":5420.0},{"date":"2022-01-06","close":5420.0},{"date":"2022-01-07","close":5410.0},{"date":"2022-01-10","close":5320.0},{"date":"2022-01-11","close":5290.0},{"date":"2022-01-12","close":5290.0},{"date":"2022-01-13","close":5270.0},{"date":"2022-01-14","close":5210.0},{"date":"2022-01-17","close":5220.0},{"date":"2022-01-18","close":5270.0},{"date":"2022-01-19","close":5180.0},{"date":"2022-01-20","close":5530.0},{"date":"2022-01-21","close":5520.0},{"date":"2022-01-24","close":5480.0},{"date":"2022-01-25","close":5260.0},{"date":"2022-01-26","close":5170.0},{"date":"2022-01-27","close":4920.0},{"date":"2022-01-28","close":5020.0},{"date":"2022-02-03","close":5210.0},{"date":"2022-02-04","close":5310.0},{"date":"2022-02-07","close":5310.0},{"date":"2022-02-08","close":5260.0},{"date":"2022-02-09","close":5220.0},{"date":"2022-02-10","close":5210.0},{"date":"2022-02-11","close":5180.0},{"date":"2022-02-14","close":5170.0},{"date":"2022-02-15","close":5200.0},{"date":"2022-02-16","close":5280.0},{"date":"2022-02-17","close":5220.0},{"date":"2022-02-18","close":5190.0},{"date":"2022-02-21","close":5160.0},{"date":"2022-02-22","close":5190.0},{"date":"2022-02-23","close":5150.0},{"date":"2022-02-24","close":5070.0},{"date":"2022-02-25","close":5060.0},{"date":"2022-02-28","close":5100.0},{"date":"2022-03-02","close":5110.0},{"date":"2022-03-03","close":5130.0},{"date":"2022-03-04","close":5190.0},{"date":"2022-03-07","close":5150.0},{"date":"2022-03-08","close":5220.0},{"date":"2022-03-10","close":5170.0},{"date":"2022-03-11","close":5270.0},{"date":"2022-03-14","close":5190.0},{"date":"2022-03-15","close":5170.0},{"date":"2022-03-16","close":5210.0},{"date":"2022-03-17","close":5250.0},{"date":"2022-03-18","close":5250.0},{"date":"2022-03-21","close":5360.0},{"date":"2022-03-22","close":5360.0},{"date":"2022-03-23","close":5350.0},{"date":"2022-03-24","close":5310.0},{"date":"2022-03-25","close":5290.0},{"date":"2022-03-28","close":5260.0},{"date":"2022-03-29","close":5350.0},{"date":"2022-03-30","close":5400.0},{"date":"2022-03-31","close":5410.0},{"date":"2022-04-01","close":5420.0},{"date":"2022-04-04","close":5470.0},{"date":"2022-04-05","close":5540.0},{"date":"2022-04-06","close":5560.0},{"date":"2022-04-07","close":5490.0},{"date":"2022-04-08","close":5500.0},{"date":"2022-04-11","close":5480.0},{"date":"2022-04-12","close":5490.0},{"date":"2022-04-13","close":5540.0},{"date":"2022-04-14","close":5560.0},{"date":"2022-04-15","close":5530.0},{"date":"2022-04-18","close":5520.0},{"date":"2022-04-19","close":5550.0},{"date":"2022-04-20","close":5640.0},{"date":"2022-04-21","close":5600.0},{"date":"2022-04-22","close":5570.0},{"date":"2022-04-25","close":5530.0},{"date":"2022-04-26","close":5540.0},{"date":"2022-04-27","close":5540.0},{"date":"2022-04-28","close":5560.0},{"date":"2022-04-29","close":5570.0},{"date":"2022-05-02","close":5560.0},{"date":"2022-05-03","close":5550.0},{"date":"2022-05-04","close":5510.0},{"date":"2022-05-06","close":5450.0},{"date":"2022-05-09","close":5220.0},{"date":"2022-05-10","close":5200.0},{"date":"2022-05-11","close":5140.0},{"date":"2022-05-12","close":5100.0},{"date":"2022-05-13","close":5140.0},{"date":"2022-05-16","close":5170.0},{"date":"2022-05-17","close":5150.0},{"date":"2022-05-18","close":5210.0},{"date":"2022-05-19","close":5120.0},{"date":"2022-05-20","close":5130.0},{"date":"2022-05-23","close":5130.0},{"date":"2022-05-24","close":5100.0},{"date":"2022-05-25","close":5050.0},{"date":"2022-05-26","close":5060.0},{"date":"2022-05-27","close":5280.0},{"date":"2022-05-30","close":5340.0},{"date":"2022-05-31","close":5420.0},{"date":"2022-06-02","close":5390.0},{"date":"2022-06-03","close":5360.0},{"date":"2022-06-07","close":5240.0},{"date":"2022-06-08","close":5310.0},{"date":"2022-06-09","close":5310.0},{"date":"2022-06-10","close":5290.0},{"date":"2022-06-13","close":5090.0},{"date":"2022-06-14","close":5080.0},{"date":"2022-06-15","close":5050.0},{"date":"2022-06-16","close":4970.0},{"date":"2022-06-17","close":4920.0},{"date":"2022-06-20","close":4700.0},{"date":"2022-06-21","close":4710.0},{"date":"2022-06-22","close":4590.0},{"date":"2022-06-23","close":4360.0},{"date":"2022-06-24","close":4220.0},{"date":"2022-06-27","close":4400.0},{"date":"2022-06-28","close":4430.0},{"date":"2022-06-29","close":4400.0},{"date":"2022-06-30","close":4380.0},{"date":"2022-07-01","close":4380.0},{"date":"2022-07-04","close":4270.0},{"date":"2022-07-05","close":4390.0},{"date":"2022-07-06","close":4350.0},{"date":"2022-07-07","close":4390.0},{"date":"2022-07-08","close":4350.0},{"date":"2022-07-11","close":4400.0},{"date":"2022-07-12","close":4410.0},{"date":"2022-07-13","close":4450.0},{"date":"2022-07-14","close":4540.0},{"date":"2022-07-15","close":4620.0},{"date":"2022-07-18","close":4690.0},{"date":"2022-07-19","close":4760.0},{"date":"2022-07-20","close":4790.0},{"date":"2022-07-21","close":4900.0},{"date":"2022-07-22","close":4940.0},{"date":"2022-07-25","close":4950.0},{"date":"2022-07-26","close":4940.0},{"date":"2022-07-27","close":4850.0},{"date":"2022-07-28","close":4820.0},{"date":"2022-07-29","close":4780.0},{"date":"2022-08-01","close":4780.0},{"date":"2022-08-02","close":4780.0},{"date":"2022-08-03","close":4720.0},{"date":"2022-08-04","close":4680.0},{"date":"2022-08-05","close":4710.0},{"date":"2022-08-08","close":4670.0},{"date":"2022-08-09","close":4610.0},{"date":"2022-08-10","close":4500.0},{"date":"2022-08-11","close":4570.0},{"date":"2022-08-12","close":4570.0},{"date":"2022-08-16","close":4690.0},{"date":"2022-08-17","close":4600.0},{"date":"2022-08-18","close":4580.0},{"date":"2022-08-19","close":4580.0},{"date":"2022-08-22","close":4560.0},{"date":"2022-08-23","close":4480.0},{"date":"2022-08-24","close":4420.0},{"date":"2022-08-25","close":4420.0},{"date":"2022-08-26","close":4390.0},{"date":"2022-08-29","close":4290.0},{"date":"2022-08-30","close":4280.0},{"date":"2022-08-31","close":4260.0},{"date":"2022-09-01","close":4250.0},{"date":"2022-09-02","close":4210.0},{"date":"2022-09-05","close":4220.0},{"date":"2022-09-06","close":4200.0},{"date":"2022-09-07","close":4120.0},{"date":"2022-09-08","close":4090.0},{"date":"2022-09-13","close":4140.0},{"date":"2022-09-14","close":4090.0},{"date":"2022-09-15","close":4090.0},{"date":"2022-09-16","close":4040.0},{"date":"2022-09-19","close":4010.0},{"date":"2022-09-20","close":4020.0},{"date":"2022-09-21","close":4010.0},{"date":"2022-09-22","close":3980.0},{"date":"2022-09-23","close":3940.0},{"date":"2022-09-26","close":3730.0},{"date":"2022-09-27","close":3680.0},{"date":"2022-09-28","close":3610.0},{"date":"2022-09-29","close":3570.0},{"date":"2022-09-30","close":3490.0},{"date":"2022-10-04","close":3500.0},{"date":"2022-10-05","close":3470.0},{"date":"2022-10-06","close":3490.0},{"date":"2022-10-07","close":3500.0},{"date":"2022-10-11","close":3350.0},{"date":"2022-10-12","close":3350.0},{"date":"2022-10-13","close":3300.0},{"date":"2022-10-14","close":3310.0},{"date":"2022-10-17","close":3310.0},{"date":"2022-10-18","close":3320.0},{"date":"2022-10-19","close":3320.0},{"date":"2022-10-20","close":3300.0},{"date":"2022-10-21","close":3270.0},{"date":"2022-10-24","close":3280.0},{"date":"2022-10-25","close":3230.0},{"date":"2022-10-26","close":3360.0},{"date":"2022-10-27","close":3260.0},{"date":"2022-10-28","close":3260.0},{"date":"2022-10-31","close":3360.0},{"date":"2022-11-01","close":3450.0},{"date":"2022-11-02","close":3470.0},{"date":"2022-11-03","close":3490.0},{"date":"2022-11-04","close":3530.0},{"date":"2022-11-07","close":3550.0},{"date":"2022-11-08","close":3520.0},{"date":"2022-11-09","close":3490.0},{"date":"2022-11-10","close":3470.0},{"date":"2022-11-11","close":3480.0},{"date":"2022-11-14","close":3470.0},{"date":"2022-11-15","close":3640.0},{"date":"2022-11-16","close":3690.0},{"date":"2022-11-17","close":3610.0},{"date":"2022-11-18","close":3740.0},{"date":"2022-11-21","close":3810.0},{"date":"2022-11-22","close":3760.0},{"date":"2022-11-23","close":3800.0},{"date":"2022-11-24","close":3880.0},{"date":"2022-11-25","close":3900.0},{"date":"2022-11-28","close":3870.0},{"date":"2022-11-29","close":3760.0},{"date":"2022-11-30","close":3820.0},{"date":"2022-12-01","close":3810.0},{"date":"2022-12-02","close":3830.0},{"date":"2022-12-05","close":3910.0},{"date":"2022-12-06","close":3900.0},{"date":"2022-12-07","close":3880.0},{"date":"2022-12-08","close":3830.0},{"date":"2022-12-09","close":3840.0},{"date":"2022-12-12","close":3890.0},{"date":"2022-12-13","close":3780.0},{"date":"2022-12-14","close":3860.0},{"date":"2022-12-15","close":3730.0},{"date":"2022-12-16","close":3670.0},{"date":"2022-12-19","close":3610.0},{"date":"2022-12-20","close":3600.0},{"date":"2022-12-21","close":3630.0},{"date":"2022-12-22","close":3640.0},{"date":"2022-12-23","close":3600.0},{"date":"2022-12-26","close":3580.0},{"date":"2022-12-27","close":3640.0},{"date":"2022-12-28","close":3510.0},{"date":"2022-12-29","close":3370.0},{"date":"2023-01-02","close":3330.0},{"date":"2023-01-03","close":3300.0},{"date":"2023-01-04","close":3310.0},{"date":"2023-01-05","close":3370.0},{"date":"2023-01-06","close":3450.0},{"date":"2023-01-09","close":3490.0},{"date":"2023-01-10","close":3470.0},{"date":"2023-01-11","close":3480.0},{"date":"2023-01-12","close":3510.0},{"date":"2023-01-13","close":3560.0},{"date":"2023-01-16","close":3570.0},{"date":"2023-01-17","close":3630.0},{"date":"2023-01-18","close":3650.0},{"date":"2023-01-19","close":3660.0},{"date":"2023-01-20","close":3660.0},{"date":"2023-01-25","close":3630.0},{"date":"2023-01-26","close":3642.0},{"date":"2023-01-27","close":3656.0},{"date":"2023-01-30","close":3642.0},{"date":"2023-01-31","close":3640.0},{"date":"2023-02-01","close":3838.0},{"date":"2023-02-02","close":3920.0},{"date":"2023-02-03","close":3876.0},{"date":"2023-02-06","close":3816.0},{"date":"2023-02-07","close":3864.0},{"date":"2023-02-08","close":3898.0},{"date":"2023-02-09","close":4180.0},{"date":"2023-02-10","close":4070.0},{"date":"2023-02-13","close":4370.0},{"date":"2023-02-14","close":4230.0},{"date":"2023-02-15","close":4430.0},{"date":"2023-02-16","close":4390.0},{"date":"2023-02-17","close":4240.0},{"date":"2023-02-20","close":4000.0},{"date":"2023-02-21","close":4040.0},{"date":"2023-02-22","close":4010.0},{"date":"2023-02-23","close":4040.0},{"date":"2023-02-24","close":4040.0},{"date":"2023-02-27","close":3960.0},{"date":"2023-02-28","close":3910.0},{"date":"2023-03-02","close":3880.0},{"date":"2023-03-03","close":3894.0},{"date":"2023-03-06","close":4040.0},{"date":"2023-03-07","close":3996.0},{"date":"2023-03-08","close":3998.0},{"date":"2023-03-09","close":3998.0},{"date":"2023-03-10","close":3950.0},{"date":"2023-03-13","close":3820.0},{"date":"2023-03-14","close":3700.0},{"date":"2023-03-15","close":3684.0},{"date":"2023-03-16","close":3600.0},{"date":"2023-03-17","close":3598.0},{"date":"2023-03-20","close":3590.0},{"date":"2023-03-21","close":3600.0},{"date":"2023-03-22","close":3606.0},{"date":"2023-03-23","close":3590.0},{"date":"2023-03-24","close":3620.0},{"date":"2023-03-27","close":3614.0},{"date":"2023-03-28","close":3640.0},{"date":"2023-03-29","close":3608.0},{"date":"2023-03-30","close":3612.0},{"date":"2023-03-31","close":3620.0},{"date":"2023-04-03","close":3658.0},{"date":"2023-04-04","close":3618.0},{"date":"2023-04-05","close":3640.0},{"date":"2023-04-06","close":3606.0},{"date":"2023-04-07","close":3608.0},{"date":"2023-04-10","close":3594.0},{"date":"2023-04-11","close":3586.0},{"date":"2023-04-12","close":3600.0},{"date":"2023-04-13","close":3628.0},{"date":"2023-04-14","close":3600.0},{"date":"2023-04-17","close":3604.0},{"date":"2023-04-18","close":3608.0},{"date":"2023-04-19","close":3610.0},{"date":"2023-04-20","close":3606.0},{"date":"2023-04-21","close":3606.0},{"date":"2023-04-24","close":3600.0},{"date":"2023-04-25","close":3600.0},{"date":"2023-04-26","close":3600.0},{"date":"2023-04-27","close":3598.0},{"date":"2023-04-28","close":3596.0},{"date":"2023-05-02","close":3596.0},{"date":"2023-05-03","close":3576.0},{"date":"2023-05-04","close":3580.0},{"date":"2023-05-08","close":3574.0},{"date":"2023-05-09","close":3572.0},{"date":"2023-05-10","close":3500.0},{"date":"2023-05-11","close":3464.0},{"date":"2023-05-12","close":3430.0},{"date":"2023-05-15","close":3398.0},{"date":"2023-05-16","close":3390.0},{"date":"2023-05-17","close":3382.0},{"date":"2023-05-18","close":3384.0},{"date":"2023-05-19","close":3414.0},{"date":"2023-05-22","close":3530.0},{"date":"2023-05-23","close":3590.0},{"date":"2023-05-24","close":3570.0},{"date":"2023-05-25","close":3550.0},{"date":"2023-05-26","close":3480.0},{"date":"2023-05-30","close":3428.0},{"date":"2023-05-31","close":3414.0},{"date":"2023-06-01","close":3452.0},{"date":"2023-06-02","close":3478.0},{"date":"2023-06-05","close":3500.0},{"date":"2023-06-07","close":3490.0},{"date":"2023-06-08","close":3486.0},{"date":"2023-06-09","close":3490.0},{"date":"2023-06-12","close":3490.0},{"date":"2023-06-13","close":3500.0},{"date":"2023-06-14","close":3492.0},{"date":"2023-06-15","close":3550.0},{"date":"2023-06-16","close":3550.0},{"date":"2023-06-19","close":3514.0},{"date":"2023-06-20","close":3490.0},{"date":"2023-06-21","close":3530.0},{"date":"2023-06-22","close":3582.0},{"date":"2023-06-23","close":3514.0},{"date":"2023-06-26","close":3540.0},{"date":"2023-06-27","close":3526.0},{"date":"2023-06-28","close":3530.0},{"date":"2023-06-29","close":3512.0},{"date":"2023-06-30","close":3514.0},{"date":"2023-07-03","close":3510.0},{"date":"2023-07-04","close":3512.0},{"date":"2023-07-05","close":3508.0},{"date":"2023-07-06","close":3472.0},{"date":"2023-07-07","close":3466.0},{"date":"2023-07-10","close":3398.0},{"date":"2023-07-11","close":3428.0},{"date":"2023-07-12","close":3374.0},{"date":"2023-07-13","close":3376.0},{"date":"2023-07-14","close":3388.0},{"date":"2023-07-17","close":3436.0},{"date":"2023-07-18","close":3438.0},{"date":"2023-07-19","close":3428.0},{"date":"2023-07-20","close":3416.0},{"date":"2023-07-21","close":3404.0},{"date":"2023-07-24","close":3378.0},{"date":"2023-07-25","close":3290.0},{"date":"2023-07-26","close":3164.0},{"date":"2023-07-27","close":3214.0},{"date":"2023-07-28","close":3242.0},{"date":"2023-07-31","close":3300.0},{"date":"2023-08-01","close":3304.0},{"date":"2023-08-02","close":3306.0},{"date":"2023-08-03","close":3382.0},{"date":"2023-08-04","close":3386.0},{"date":"2023-08-07","close":3376.0},{"date":"2023-08-08","close":3376.0},{"date":"2023-08-09","close":3330.0},{"date":"2023-08-10","close":3392.0},{"date":"2023-08-11","close":3406.0},{"date":"2023-08-14","close":3392.0},{"date":"2023-08-16","close":3386.0},{"date":"2023-08-17","close":3398.0},{"date":"2023-08-18","close":3374.0},{"date":"2023-08-21","close":3376.0},{"date":"2023-08-22","close":3386.0},{"date":"2023-08-23","close":3386.0},{"date":"2023-08-24","close":3370.0},{"date":"2023-08-25","close":3352.0},{"date":"2023-08-28","close":3352.0},{"date":"2023-08-29","close":3362.0},{"date":"2023-08-30","close":3366.0},{"date":"2023-08-31","close":3386.0},{"date":"2023-09-01","close":3388.0},{"date":"2023-09-04","close":3392.0},{"date":"2023-09-05","close":3382.0},{"date":"2023-09-06","close":3388.0},{"date":"2023-09-07","close":3366.0},{"date":"2023-09-08","close":3368.0},{"date":"2023-09-11","close":3396.0},{"date":"2023-09-12","close":3380.0},{"date":"2023-09-13","close":3370.0},{"date":"2023-09-14","close":3376.0},{"date":"2023-09-15","close":3362.0},{"date":"2023-09-18","close":3364.0},{"date":"2023-09-19","close":3374.0},{"date":"2023-09-20","close":3366.0},{"date":"2023-09-21","close":3332.0},{"date":"2023-09-22","close":3340.0},{"date":"2023-09-25","close":3264.0},{"date":"2023-09-26","close":3240.0},{"date":"2023-09-27","close":3222.0},{"date":"2023-10-04","close":3158.0},{"date":"2023-10-05","close":3158.0},{"date":"2023-10-06","close":3124.0},{"date":"2023-10-10","close":3088.0},{"date":"2023-10-11","close":3072.0},{"date":"2023-10-12","close":3074.0},{"date":"2023-10-13","close":3046.0},{"date":"2023-10-16","close":3010.0},{"date":"2023-10-17","close":3002.0},{"date":"2023-10-18","close":2960.0},{"date":"2023-10-19","close":2914.0},{"date":"2023-10-20","close":2890.0},{"date":"2023-10-23","close":2838.0},{"date":"2023-10-24","close":2804.0},{"date":"2023-10-25","close":2822.0},{"date":"2023-10-26","close":2792.0},{"date":"2023-10-27","close":2784.0},{"date":"2023-10-30","close":2788.0},{"date":"2023-10-31","close":2778.0},{"date":"2023-11-01","close":2746.0},{"date":"2023-11-02","close":2744.0},{"date":"2023-11-03","close":2758.0},{"date":"2023-11-06","close":2760.0},{"date":"2023-11-07","close":2840.0},{"date":"2023-11-08","close":2830.0},{"date":"2023-11-09","close":2862.0},{"date":"2023-11-10","close":2834.0},{"date":"2023-11-13","close":2786.0},{"date":"2023-11-14","close":2750.0},{"date":"2023-11-15","close":2752.0},{"date":"2023-11-16","close":2772.0},{"date":"2023-11-17","close":2710.0},{"date":"2023-11-20","close":2726.0},{"date":"2023-11-21","close":2722.0},{"date":"2023-11-22","close":2730.0},{"date":"2023-11-23","close":2774.0},{"date":"2023-11-24","close":2740.0},{"date":"2023-11-27","close":2740.0},{"date":"2023-11-28","close":2748.0},{"date":"2023-11-29","close":2744.0},{"date":"2023-11-30","close":2782.0},{"date":"2023-12-01","close":3616.0},{"date":"2023-12-04","close":3282.0},{"date":"2023-12-05","close":3122.0},{"date":"2023-12-06","close":3540.0},{"date":"2023-12-07","close":3472.0},{"date":"2023-12-08","close":3358.0},{"date":"2023-12-11","close":3442.0},{"date":"2023-12-12","close":3236.0},{"date":"2023-12-13","close":3294.0},{"date":"2023-12-14","close":3218.0},{"date":"2023-12-15","close":3162.0},{"date":"2023-12-18","close":3200.0},{"date":"2023-12-19","close":3032.0},{"date":"2023-12-20","close":3040.0},{"date":"2023-12-21","close":3038.0},{"date":"2023-12-22","close":3078.0},{"date":"2023-12-26","close":3028.0},{"date":"2023-12-27","close":2946.0},{"date":"2023-12-28","close":3058.0},{"date":"2024-01-02","close":3120.0},{"date":"2024-01-03","close":3554.0},{"date":"2024-01-04","close":4620.0},{"date":"2024-01-05","close":4050.0},{"date":"2024-01-08","close":3856.0},{"date":"2024-01-09","close":3748.0},{"date":"2024-01-10","close":3812.0},{"date":"2024-01-11","close":3602.0},{"date":"2024-01-12","close":3434.0},{"date":"2024-01-15","close":3488.0},{"date":"2024-01-16","close":3314.0},{"date":"2024-01-17","close":3230.0},{"date":"2024-01-18","close":3394.0},{"date":"2024-01-19","close":3460.0},{"date":"2024-01-22","close":3286.0},{"date":"2024-01-23","close":3504.0},{"date":"2024-01-24","close":3432.0},{"date":"2024-01-25","close":3356.0},{"date":"2024-01-26","close":3366.0},{"date":"2024-01-29","close":3262.0},{"date":"2024-01-30","close":3274.0},{"date":"2024-01-31","close":3246.0},{"date":"2024-02-01","close":3346.0},{"date":"2024-02-02","close":3346.0},{"date":"2024-02-05","close":3350.0},{"date":"2024-02-06","close":3354.0},{"date":"2024-02-07","close":3342.0},{"date":"2024-02-08","close":3380.0},{"date":"2024-02-13","close":3398.0},{"date":"2024-02-14","close":3392.0},{"date":"2024-02-15","close":3398.0},{"date":"2024-02-16","close":3376.0},{"date":"2024-02-19","close":3424.0},{"date":"2024-02-20","close":3410.0},{"date":"2024-02-21","close":3360.0},{"date":"2024-02-22","close":3350.0},{"date":"2024-02-23","close":3314.0},{"date":"2024-02-26","close":3146.0},{"date":"2024-02-27","close":3132.0},{"date":"2024-02-28","close":3090.0},{"date":"2024-02-29","close":3066.0},{"date":"2024-03-04","close":3040.0},{"date":"2024-03-05","close":3038.0},{"date":"2024-03-06","close":3014.0},{"date":"2024-03-07","close":3020.0},{"date":"2024-03-08","close":3024.0},{"date":"2024-03-11","close":2984.0},{"date":"2024-03-12","close":2978.0},{"date":"2024-03-13","close":2980.0},{"date":"2024-03-14","close":2938.0},{"date":"2024-03-15","close":2928.0},{"date":"2024-03-18","close":2892.0},{"date":"2024-03-19","close":2922.0},{"date":"2024-03-20","close":3280.0},{"date":"2024-03-21","close":3834.0},{"date":"2024-03-22","close":3632.0},{"date":"2024-03-25","close":3380.0},{"date":"2024-03-26","close":3104.0},{"date":"2024-03-27","close":3208.0},{"date":"2024-03-28","close":3160.0},{"date":"2024-03-29","close":3150.0},{"date":"2024-04-01","close":3246.0},{"date":"2024-04-02","close":3210.0},{"date":"2024-04-03","close":3200.0},{"date":"2024-04-04","close":3182.0},{"date":"2024-04-05","close":3254.0},{"date":"2024-04-08","close":3240.0},{"date":"2024-04-09","close":3288.0},{"date":"2024-04-11","close":3106.0},{"date":"2024-04-12","close":3134.0},{"date":"2024-04-15","close":3070.0},{"date":"2024-04-16","close":3050.0},{"date":"2024-04-17","close":3044.0},{"date":"2024-04-18","close":3090.0},{"date":"2024-04-19","close":3046.0},{"date":"2024-04-22","close":3044.0},{"date":"2024-04-23","close":3034.0},{"date":"2024-04-24","close":3050.0},{"date":"2024-04-25","close":3066.0},{"date":"2024-04-26","close":3042.0},{"date":"2024-04-29","close":3034.0},{"date":"2024-04-30","close":3034.0},{"date":"2024-05-02","close":3044.0},{"date":"2024-05-03","close":3028.0},{"date":"2024-05-07","close":3040.0},{"date":"2024-05-08","close":3062.0},{"date":"2024-05-09","close":3038.0},{"date":"2024-05-10","close":3026.0},{"date":"2024-05-13","close":3030.0},{"date":"2024-05-14","close":3040.0},{"date":"2024-05-16","close":3036.0},{"date":"2024-05-17","close":3038.0},{"date":"2024-05-20","close":3044.0},{"date":"2024-05-21","close":3046.0},{"date":"2024-05-22","close":3016.0},{"date":"2024-05-23","close":3016.0},{"date":"2024-05-24","close":2996.0},{"date":"2024-05-27","close":2998.0},{"date":"2024-05-28","close":3004.0},{"date":"2024-05-29","close":2994.0},{"date":"2024-05-30","close":2982.0},{"date":"2024-05-31","close":2968.0},{"date":"2024-06-03","close":2986.0},{"date":"2024-06-04","close":3000.0},{"date":"2024-06-05","close":2984.0},{"date":"2024-06-07","close":2978.0},{"date":"2024-06-10","close":2922.0},{"date":"2024-06-11","close":2910.0},{"date":"2024-06-12","close":2912.0},{"date":"2024-06-13","close":2936.0},{"date":"2024-06-14","close":2924.0},{"date":"2024-06-17","close":2910.0},{"date":"2024-06-18","close":2900.0},{"date":"2024-06-19","close":2878.0},{"date":"2024-06-20","close":2900.0},{"date":"2024-06-21","close":2882.0},{"date":"2024-06-24","close":2858.0},{"date":"2024-06-25","close":2852.0},{"date":"2024-06-26","close":2834.0},{"date":"2024-06-27","close":2804.0},{"date":"2024-06-28","close":2810.0},{"date":"2024-07-01","close":2788.0},{"date":"2024-07-02","close":2780.0},{"date":"2024-07-03","close":2766.0},{"date":"2024-07-04","close":2750.0},{"date":"2024-07-05","close":2760.0},{"date":"2024-07-08","close":2766.0},{"date":"2024-07-09","close":2780.0},{"date":"2024-07-10","close":2770.0},{"date":"2024-07-11","close":2770.0},{"date":"2024-07-12","close":2752.0},{"date":"2024-07-15","close":2756.0},{"date":"2024-07-16","close":2748.0},{"date":"2024-07-17","close":2754.0},{"date":"2024-07-18","close":2774.0},{"date":"2024-07-19","close":2754.0},{"date":"2024-07-22","close":2756.0},{"date":"2024-07-23","close":2754.0},{"date":"2024-07-24","close":2748.0},{"date":"2024-07-25","close":2726.0},{"date":"2024-07-26","close":2720.0},{"date":"2024-07-29","close":2724.0},{"date":"2024-07-30","close":2712.0},{"date":"2024-07-31","close":2710.0},{"date":"2024-08-01","close":2714.0},{"date":"2024-08-02","close":2714.0},{"date":"2024-08-05","close":2574.0},{"date":"2024-08-06","close":2616.0},{"date":"2024-08-07","close":2612.0},{"date":"2024-08-08","close":2604.0},{"date":"2024-08-09","close":2600.0},{"date":"2024-08-12","close":2616.0},{"date":"2024-08-13","close":2622.0},{"date":"2024-08-14","close":2606.0},{"date":"2024-08-16","close":2570.0},{"date":"2024-08-19","close":2590.0},{"date":"2024-08-20","close":2592.0},{"date":"2024-08-21","close":2606.0},{"date":"2024-08-22","close":2600.0},{"date":"2024-08-23","close":2608.0},{"date":"2024-08-26","close":2606.0},{"date":"2024-08-27","close":2610.0},{"date":"2024-08-28","close":2630.0},{"date":"2024-08-29","close":2642.0},{"date":"2024-08-30","close":2670.0},{"date":"2024-09-02","close":2690.0},{"date":"2024-09-03","close":2716.0},{"date":"2024-09-04","close":2706.0},{"date":"2024-09-05","close":2742.0},{"date":"2024-09-06","close":2744.0},{"date":"2024-09-09","close":2768.0},{"date":"2024-09-10","close":2734.0},{"date":"2024-09-11","close":2700.0},{"date":"2024-09-12","close":2690.0},{"date":"2024-09-13","close":2702.0},{"date":"2024-09-19","close":2726.0},{"date":"2024-09-20","close":2722.0},{"date":"2024-09-23","close":2704.0},{"date":"2024-09-24","close":2710.0},{"date":"2024-09-25","close":2704.0},{"date":"2024-09-26","close":2720.0},{"date":"2024-09-27","close":2744.0},{"date":"2024-09-30","close":2750.0},{"date":"2024-10-02","close":2746.0},{"date":"2024-10-04","close":2748.0},{"date":"2024-10-07","close":2790.0},{"date":"2024-10-08","close":2750.0},{"date":"2024-10-10","close":2750.0},{"date":"2024-10-11","close":2778.0},{"date":"2024-10-14","close":2764.0},{"date":"2024-10-15","close":2762.0},{"date":"2024-10-16","close":2762.0},{"date":"2024-10-17","close":2784.0},{"date":"2024-10-18","close":2780.0},{"date":"2024-10-21","close":2614.0},{"date":"2024-10-22","close":2608.0},{"date":"2024-10-23","close":2604.0},{"date":"2024-10-24","close":2600.0},{"date":"2024-10-25","close":2604.0},{"date":"2024-10-28","close":2606.0},{"date":"2024-10-29","close":2588.0},{"date":"2024-10-30","close":2588.0},{"date":"2024-10-31","close":2582.0},{"date":"2024-11-01","close":2580.0},{"date":"2024-11-04","close":2620.0},{"date":"2024-11-05","close":2650.0},{"date":"2024-11-06","close":2626.0},{"date":"2024-11-07","close":2638.0},{"date":"2024-11-08","close":2638.0},{"date":"2024-11-11","close":2600.0},{"date":"2024-11-12","close":2538.0},{"date":"2024-11-13","close":2524.0},{"date":"2024-11-14","close":2568.0},{"date":"2024-11-15","close":2582.0},{"date":"2024-11-18","close":2630.0},{"date":"2024-11-19","close":2626.0},{"date":"2024-11-20","close":2652.0},{"date":"2024-11-21","close":2652.0},{"date":"2024-11-22","close":2660.0},{"date":"2024-11-25","close":2640.0},{"date":"2024-11-26","close":2630.0},{"date":"2024-11-27","close":2600.0},{"date":"2024-11-28","close":2582.0},{"date":"2024-11-29","close":2582.0},{"date":"2024-12-02","close":2586.0},{"date":"2024-12-03","close":2620.0},{"date":"2024-12-04","close":2622.0},{"date":"2024-12-05","close":2638.0},{"date":"2024-12-06","close":2644.0},{"date":"2024-12-09","close":2562.0},{"date":"2024-12-10","close":2636.0},{"date":"2024-12-11","close":2676.0},{"date":"2024-12-12","close":2818.0},{"date":"2024-12-13","close":3062.0},{"date":"2024-12-16","close":2950.0},{"date":"2024-12-17","close":2960.0},{"date":"2024-12-18","close":2934.0},{"date":"2024-12-19","close":2852.0},{"date":"2024-12-20","close":2900.0},{"date":"2024-12-23","close":2902.0},{"date":"2024-12-24","close":2924.0},{"date":"2024-12-26","close":2910.0},{"date":"2024-12-27","close":2912.0},{"date":"2024-12-30","close":2888.0},{"date":"2025-01-02","close":2810.0},{"date":"2025-01-03","close":2870.0},{"date":"2025-01-06","close":2836.0},{"date":"2025-01-07","close":2846.0},{"date":"2025-01-08","close":2788.0},{"date":"2025-01-09","close":2790.0},{"date":"2025-01-10","close":2800.0},{"date":"2025-01-13","close":2788.0},{"date":"2025-01-14","close":2770.0},{"date":"2025-01-15","close":2714.0},{"date":"2025-01-16","close":2716.0},{"date":"2025-01-17","close":2720.0},{"date":"2025-01-20","close":2752.0},{"date":"2025-01-21","close":2704.0},{"date":"2025-01-22","close":2664.0},{"date":"2025-01-23","close":2716.0},{"date":"2025-01-24","close":2704.0},{"date":"2025-01-31","close":2650.0},{"date":"2025-02-03","close":2600.0},{"date":"2025-02-04","close":2596.0},{"date":"2025-02-05","close":2560.0},{"date":"2025-02-06","close":2552.0},{"date":"2025-02-07","close":2590.0},{"date":"2025-02-10","close":2558.0},{"date":"2025-02-11","close":2550.0},{"date":"2025-02-12","close":2548.0},{"date":"2025-02-13","close":2578.0},{"date":"2025-02-14","close":2586.0},{"date":"2025-02-17","close":2552.0},{"date":"2025-02-18","close":2576.0},{"date":"2025-02-19","close":2544.0},{"date":"2025-02-20","close":2546.0},{"date":"2025-02-21","close":2540.0},{"date":"2025-02-24","close":2522.0},{"date":"2025-02-25","close":2518.0},{"date":"2025-02-26","close":2520.0},{"date":"2025-02-27","close":2526.0},{"date":"2025-02-28","close":2506.0},{"date":"2025-03-04","close":2512.0},{"date":"2025-03-05","close":2500.0},{"date":"2025-03-06","close":2488.0},{"date":"2025-03-07","close":2486.0},{"date":"2025-03-10","close":2488.0},{"date":"2025-03-11","close":2480.0},{"date":"2025-03-12","close":2458.0},{"date":"2025-03-13","close":2542.0},{"date":"2025-03-14","close":2564.0},{"date":"2025-03-17","close":2554.0},{"date":"2025-03-18","close":2568.0},{"date":"2025-03-19","close":2570.0},{"date":"2025-03-20","close":2542.0},{"date":"2025-03-21","close":2542.0},{"date":"2025-03-24","close":2546.0},{"date":"2025-03-25","close":2542.0},{"date":"2025-03-26","close":2560.0},{"date":"2025-03-27","close":2542.0},{"date":"2025-03-28","close":2536.0},{"date":"2025-03-31","close":2534.0},{"date":"2025-04-01","close":2610.0},{"date":"2025-04-02","close":2536.0},{"date":"2025-04-03","close":2598.0},{"date":"2025-04-04","close":2624.0},{"date":"2025-04-07","close":2510.0},{"date":"2025-04-08","close":2506.0},{"date":"2025-04-09","close":2512.0},{"date":"2025-04-10","close":2504.0},{"date":"2025-04-11","close":2512.0},{"date":"2025-04-14","close":2532.0},{"date":"2025-04-15","close":2630.0},{"date":"2025-04-16","close":2604.0},{"date":"2025-04-17","close":2636.0},{"date":"2025-04-18","close":2648.0},{"date":"2025-04-21","close":2670.0},{"date":"2025-04-22","close":2632.0},{"date":"2025-04-23","close":2620.0},{"date":"2025-04-24","close":2576.0},{"date":"2025-04-25","close":2556.0},{"date":"2025-04-28","close":2598.0},{"date":"2025-04-29","close":2588.0},{"date":"2025-04-30","close":2590.0},{"date":"2025-05-02","close":2590.0},{"date":"2025-05-07","close":2580.0},{"date":"2025-05-08","close":2660.0},{"date":"2025-05-09","close":2656.0},{"date":"2025-05-12","close":2660.0},{"date":"2025-05-13","close":2614.0},{"date":"2025-05-14","close":2616.0},{"date":"2025-05-15","close":2654.0},{"date":"2025-05-16","close":2634.0},{"date":"2025-05-19","close":2604.0},{"date":"2025-05-20","close":2600.0},{"date":"2025-05-21","close":2612.0},{"date":"2025-05-22","close":2592.0},{"date":"2025-05-23","close":2586.0},{"date":"2025-05-26","close":2584.0},{"date":"2025-05-27","close":2584.0},{"date":"2025-05-28","close":2592.0},{"date":"2025-05-29","close":2584.0},{"date":"2025-05-30","close":2576.0},{"date":"2025-06-02","close":2576.0},{"date":"2025-06-04","close":2582.0},{"date":"2025-06-05","close":2600.0},{"date":"2025-06-09","close":2640.0},{"date":"2025-06-10","close":2674.0},{"date":"2025-06-11","close":2674.0},{"date":"2025-06-12","close":2716.0},{"date":"2025-06-13","close":2710.0},{"date":"2025-06-16","close":2694.0},{"date":"2025-06-17","close":2692.0},{"date":"2025-06-18","close":2686.0},{"date":"2025-06-19","close":2662.0},{"date":"2025-06-20","close":2656.0},{"date":"2025-06-23","close":2588.0},{"date":"2025-06-24","close":2634.0},{"date":"2025-06-25","close":2634.0},{"date":"2025-06-26","close":2610.0},{"date":"2025-06-27","close":2650.0},{"date":"2025-06-30","close":2632.0},{"date":"2025-07-01","close":2622.0},{"date":"2025-07-02","close":2608.0},{"date":"2025-07-03","close":2614.0},{"date":"2025-07-04","close":2610.0},{"date":"2025-07-07","close":2610.0},{"date":"2025-07-08","close":2618.0},{"date":"2025-07-09","close":2668.0},{"date":"2025-07-10","close":2674.0},{"date":"2025-07-11","close":2680.0},{"date":"2025-07-14","close":2688.0},{"date":"2025-07-15","close":2662.0},{"date":"2025-07-16","close":2668.0},{"date":"2025-07-17","close":2648.0},{"date":"2025-07-18","close":2662.0},{"date":"2025-07-21","close":2662.0},{"date":"2025-07-22","close":2662.0},{"date":"2025-07-23","close":2662.0},{"date":"2025-07-24","close":2612.0},{"date":"2025-07-25","close":2610.0},{"date":"2025-07-28","close":2640.0},{"date":"2025-07-29","close":2620.0},{"date":"2025-07-30","close":2602.0},{"date":"2025-07-31","close":2594.0},{"date":"2025-08-01","close":2568.0},{"date":"2025-08-04","close":2564.0},{"date":"2025-08-05","close":2566.0},{"date":"2025-08-06","close":2568.0},{"date":"2025-08-07","close":2566.0},{"date":"2025-08-08","close":2568.0},{"date":"2025-08-11","close":2558.0},{"date":"2025-08-12","close":2554.0},{"date":"2025-08-13","close":2548.0},{"date":"2025-08-14","close":2540.0},{"date":"2025-08-18","close":2528.0},{"date":"2025-08-19","close":2518.0},{"date":"2025-08-20","close":2524.0},{"date":"2025-08-21","close":2580.0},{"date":"2025-08-22","close":2594.0},{"date":"2025-08-25","close":2580.0},{"date":"2025-08-26","close":2586.0},{"date":"2025-08-27","close":2578.0},{"date":"2025-08-28","close":2560.0},{"date":"2025-08-29","close":2548.0},{"date":"2025-09-01","close":2548.0},{"date":"2025-09-02","close":2556.0},{"date":"2025-09-03","close":2568.0},{"date":"2025-09-04","close":2578.0},{"date":"2025-09-05","close":2574.0},{"date":"2025-09-08","close":2554.0},{"date":"2025-09-09","close":2552.0},{"date":"2025-09-10","close":2558.0},{"date":"2025-09-11","close":2548.0},{"date":"2025-09-12","close":2542.0},{"date":"2025-09-15","close":2538.0},{"date":"2025-09-16","close":2492.0},{"date":"2025-09-17","close":2496.0},{"date":"2025-09-18","close":2550.0},{"date":"2025-09-19","close":2538.0},{"date":"2025-09-22","close":2538.0},{"date":"2025-09-23","close":2530.0},{"date":"2025-09-24","close":2520.0},{"date":"2025-09-25","close":2516.0},{"date":"2025-09-26","close":2500.0},{"date":"2025-09-29","close":2498.0},{"date":"2025-09-30","close":2486.0},{"date":"2025-10-01","close":2496.0},{"date":"2025-10-02","close":2506.0},{"date":"2025-10-10","close":2494.0},{"date":"2025-10-13","close":2494.0},{"date":"2025-10-14","close":2490.0},{"date":"2025-10-15","close":2492.0},{"date":"2025-10-16","close":2508.0},{"date":"2025-10-17","close":2494.0},{"date":"2025-10-20","close":2446.0},{"date":"2025-10-21","close":2454.0},{"date":"2025-10-22","close":2454.0},{"date":"2025-10-23","close":2452.0},{"date":"2025-10-24","close":2440.0},{"date":"2025-10-27","close":2440.0},{"date":"2025-10-28","close":2448.0},{"date":"2025-10-29","close":2444.0},{"date":"2025-10-30","close":2440.0},{"date":"2025-10-31","close":2438.0},{"date":"2025-11-03","close":2420.0},{"date":"2025-11-04","close":2410.0},{"date":"2025-11-05","close":2412.0},{"date":"2025-11-06","close":2406.0},{"date":"2025-11-07","close":2406.0},{"date":"2025-11-10","close":2416.0},{"date":"2025-11-11","close":2426.0},{"date":"2025-11-12","close":2436.0},{"date":"2025-11-13","close":2434.0},{"date":"2025-11-14","close":2440.0},{"date":"2025-11-17","close":2436.0},{"date":"2025-11-18","close":2432.0},{"date":"2025-11-19","close":2428.0},{"date":"2025-11-20","close":2452.0},{"date":"2025-11-21","close":2434.0},{"date":"2025-11-24","close":2438.0},{"date":"2025-11-25","close":2436.0},{"date":"2025-11-26","close":2434.0},{"date":"2025-11-27","close":2434.0},{"date":"2025-11-28","close":2434.0},{"date":"2025-12-01","close":2440.0},{"date":"2025-12-02","close":2440.0},{"date":"2025-12-03","close":2438.0},{"date":"2025-12-04","close":2442.0},{"date":"2025-12-05","close":2444.0},{"date":"2025-12-08","close":2434.0},{"date":"2025-12-09","close":2438.0},{"date":"2025-12-10","close":2432.0},{"date":"2025-12-11","close":2438.0},{"date":"2025-12-12","close":2448.0},{"date":"2025-12-15","close":2506.0},{"date":"2025-12-16","close":2510.0},{"date":"2025-12-17","close":2546.0},{"date":"2025-12-18","close":2502.0},{"date":"2025-12-19","close":2470.0},{"date":"2025-12-22","close":2502.0},{"date":"2025-12-23","close":2504.0},{"date":"2025-12-24","close":2526.0},{"date":"2025-12-26","close":2522.0},{"date":"2025-12-29","close":2466.0},{"date":"2025-12-30","close":2470.0},{"date":"2026-01-02","close":2466.0},{"date":"2026-01-05","close":2446.0},{"date":"2026-01-06","close":2444.0},{"date":"2026-01-07","close":2412.0},{"date":"2026-01-08","close":2400.0},{"date":"2026-01-09","close":2406.0},{"date":"2026-01-12","close":2396.0},{"date":"2026-01-13","close":2392.0},{"date":"2026-01-14","close":2390.0},{"date":"2026-01-15","close":2382.0},{"date":"2026-01-16","close":2398.0},{"date":"2026-01-19","close":2388.0},{"date":"2026-01-20","close":2372.0},{"date":"2026-01-21","close":2364.0},{"date":"2026-01-22","close":2372.0},{"date":"2026-01-23","close":2364.0},{"date":"2026-01-26","close":2360.0},{"date":"2026-01-27","close":2362.0},{"date":"2026-01-28","close":2370.0},{"date":"2026-01-29","close":2346.0},{"date":"2026-01-30","close":2328.0},{"date":"2026-02-02","close":2318.0},{"date":"2026-02-03","close":2320.0},{"date":"2026-02-04","close":2320.0},{"date":"2026-02-05","close":2298.0},{"date":"2026-02-06","close":2320.0},{"date":"2026-02-09","close":2304.0},{"date":"2026-02-10","close":2312.0},{"date":"2026-02-11","close":2318.0},{"date":"2026-02-12","close":2320.0},{"date":"2026-02-13","close":2312.0},{"date":"2026-02-19","close":2284.0},{"date":"2026-02-20","close":2276.0},{"date":"2026-02-23","close":2276.0},{"date":"2026-02-24","close":2266.0},{"date":"2026-02-25","close":2270.0},{"date":"2026-02-26","close":2236.0},{"date":"2026-02-27","close":2224.0},{"date":"2026-03-03","close":2176.0},{"date":"2026-03-04","close":2092.0},{"date":"2026-03-05","close":2100.0},{"date":"2026-03-06","close":2078.0},{"date":"2026-03-09","close":2042.0},{"date":"2026-03-10","close":2042.0},{"date":"2026-03-11","close":2048.0},{"date":"2026-03-12","close":2044.0},{"date":"2026-03-13","close":2042.0},{"date":"2026-03-16","close":2036.0},{"date":"2026-03-17","close":2038.0},{"date":"2026-03-18","close":2030.0},{"date":"2026-03-19","close":2030.0},{"date":"2026-03-20","close":2020.0},{"date":"2026-03-23","close":2012.0},{"date":"2026-03-24","close":2022.0},{"date":"2026-03-25","close":2020.0},{"date":"2026-03-26","close":2024.0},{"date":"2026-03-27","close":2022.0},{"date":"2026-03-30","close":2020.0},{"date":"2026-03-31","close":2018.0},{"date":"2026-04-01","close":2028.0},{"date":"2026-04-02","close":2026.0},{"date":"2026-04-03","close":2036.0},{"date":"2026-04-06","close":2032.0},{"date":"2026-04-07","close":2030.0},{"date":"2026-04-08","close":2030.0},{"date":"2026-04-09","close":2040.0},{"date":"2026-04-10","close":2050.0},{"date":"2026-04-13","close":2048.0},{"date":"2026-04-14","close":2092.0},{"date":"2026-04-15","close":2096.0},{"date":"2026-04-16","close":2116.0},{"date":"2026-04-17","close":2118.0},{"date":"2026-04-20","close":2124.0},{"date":"2026-04-21","close":2100.0},{"date":"2026-04-22","close":2122.0},{"date":"2026-04-23","close":2114.0},{"date":"2026-04-24","close":2116.0},{"date":"2026-04-27","close":2120.0},{"date":"2026-04-28","close":2118.0},{"date":"2026-04-29","close":2118.0},{"date":"2026-04-30","close":2112.0},{"date":"2026-05-04","close":2100.0},{"date":"2026-05-06","close":2074.0},{"date":"2026-05-07","close":2036.0},{"date":"2026-05-08","close":2012.0},{"date":"2026-05-11","close":2012.0},{"date":"2026-05-12","close":2000.0},{"date":"2026-05-13","close":1986.0},{"date":"2026-05-14","close":1974.0},{"date":"2026-05-15","close":1942.0},{"date":"2026-05-18","close":1932.0},{"date":"2026-05-19","close":1916.0},{"date":"2026-05-20","close":1908.0},{"date":"2026-05-21","close":1838.0},{"date":"2026-05-22","close":1766.0},{"date":"2026-05-26","close":1784.0},{"date":"2026-05-27","close":1770.0},{"date":"2026-05-28","close":1766.0},{"date":"2026-05-29","close":1702.0},{"date":"2026-06-01","close":1672.0},{"date":"2026-06-02","close":1654.0},{"date":"2026-06-04","close":1644.0},{"date":"2026-06-05","close":1600.0},{"date":"2026-06-08","close":1560.0},{"date":"2026-06-09","close":1510.0},{"date":"2026-06-10","close":1444.0},{"date":"2026-06-11","close":1448.0},{"date":"2026-06-12","close":1430.0},{"date":"2026-06-15","close":1416.0},{"date":"2026-06-16","close":1404.0},{"date":"2026-06-17","close":1412.0},{"date":"2026-06-18","close":1388.0},{"date":"2026-06-19","close":1366.0},{"date":"2026-06-22","close":1336.0},{"date":"2026-06-23","close":1208.0},{"date":"2026-06-24","close":1162.0},{"date":"2026-06-25","close":1112.0},{"date":"2026-06-26","close":1078.0},{"date":"2026-06-29","close":1090.0},{"date":"2026-06-30","close":1116.0},{"date":"2026-07-01","close":1134.0},{"date":"2026-07-02","close":1200.0},{"date":"2026-07-03","close":1230.0},{"date":"2026-07-06","close":1396.0},{"date":"2026-07-07","close":1404.0},{"date":"2026-07-08","close":1380.0},{"date":"2026-07-09","close":1450.0},{"date":"2026-07-10","close":1450.0},{"date":"2026-07-13","close":1398.0},{"date":"2026-07-14","close":1438.0},{"date":"2026-07-15","close":1438.0},{"date":"2026-07-16","close":1458.0},{"date":"2026-07-20","close":1482.0},{"date":"2026-07-21","close":1488.0},{"date":"2026-07-22","close":1426.0},{"date":"2026-07-23","close":1404.0},{"date":"2026-07-24","close":1424.0},{"date":"2026-07-27","close":1422.0},{"date":"2026-07-28","close":1332.0},{"date":"2026-07-29","close":1260.0},{"date":"2026-07-30","close":1296.0},{"date":"2026-07-31","close":1320.0},{"date":"2026-08-03","close":1364.0},{"date":"2026-08-04","close":1420.0},{"date":"2026-08-05","close":1440.0},{"date":"2026-08-06","close":1468.0},{"date":"2026-08-07","close":1472.0},{"date":"2026-08-10","close":1288.0},{"date":"2026-08-11","close":1272.0},{"date":"2026-08-12","close":1218.0},{"date":"2026-08-13","close":1196.0},{"date":"2026-08-14","close":1196.0},{"date":"2026-08-18","close":1196.0},{"date":"2026-08-19","close":1196.0},{"date":"2026-08-20","close":1196.0},{"date":"2026-08-21","close":1196.0},{"date":"2026-08-24","close":1196.0},{"date":"2026-08-25","close":1196.0},{"date":"2026-08-26","close":1196.0},{"date":"2026-08-27","close":1196.0},{"date":"2026-08-28","close":1196.0},{"date":"2026-08-31","close":1196.0},{"date":"2026-09-01","close":1196.0},{"date":"2026-09-02","close":1196.0},{"date":"2026-09-03","close":1196.0},{"date":"2026-09-04","close":1196.0},{"date":"2026-09-07","close":1196.0},{"date":"2026-09-08","close":1196.0},{"date":"2026-09-09","close":1196.0},{"date":"2026-09-10","close":1059.0},{"date":"2026-09-11","close":1036.0},{"date":"2026-09-14","close":1019.0},{"date":"2026-09-15","close":1011.0},{"date":"2026-09-16","close":1001.0},{"date":"2026-09-17","close":995.0},{"date":"2026-09-18","close":994.0},{"date":"2026-09-21","close":989.0},{"date":"2026-09-22","close":988.0},{"date":"2026-09-23","close":980.0},{"date":"2026-09-28","close":966.0},{"date":"2026-09-29","close":970.0},{"date":"2026-09-30","close":969.0},{"date":"2026-10-01","close":975.0},{"date":"2026-10-02","close":982.0},{"date":"2026-10-06","close":989.0},{"date":"2026-10-07","close":989.0},{"date":"2026-10-08","close":1029.0},{"date":"2026-10-12","close":1093.0},{"date":"2026-10-13","close":1005.0},{"date":"2026-10-14","close":1017.0},{"date":"2026-10-15","close":1000.0},{"date":"2026-10-16","close":1088.0},{"date":"2026-10-19","close":1010.0},{"date":"2026-10-20","close":969.0},{"date":"2026-10-21","close":982.0},{"date":"2026-10-22","close":980.0},{"date":"2026-10-23","close":1009.0}],"chart_data":[{"date":"2024-10-24","open":2598,"high":2634,"low":2582,"close":2600,"volume":4471,"rsi_14":28.14,"sma_20":2723.4,"sma_60":2685.9,"sma_120":2799.45},{"date":"2024-10-25","open":2582,"high":2618,"low":2578,"close":2604,"volume":6989,"rsi_14":28.57,"sma_20":2718.1,"sma_60":2683.5,"sma_120":2795.6},{"date":"2024-10-28","open":2582,"high":2632,"low":2534,"close":2606,"volume":2746,"rsi_14":18.92,"sma_20":2713.2,"sma_60":2681.5,"sma_120":2791.97},{"date":"2024-10-29","open":2600,"high":2622,"low":2578,"close":2588,"volume":9438,"rsi_14":20.44,"sma_20":2706.6,"sma_60":2679.3,"sma_120":2788.25},{"date":"2024-10-30","open":2580,"high":2640,"low":2580,"close":2588,"volume":7163,"rsi_14":20.44,"sma_20":2698.8,"sma_60":2677.03,"sma_120":2784.53},{"date":"2024-10-31","open":2616,"high":2616,"low":2578,"close":2582,"volume":1626,"rsi_14":11.11,"sma_20":2690.4,"sma_60":2674.87,"sma_120":2780.68},{"date":"2024-11-01","open":2620,"high":2620,"low":2578,"close":2580,"volume":4112,"rsi_14":11.67,"sma_20":2682.1,"sma_60":2672.7,"sma_120":2776.95},{"date":"2024-11-04","open":2590,"high":2760,"low":2546,"close":2620,"volume":40345,"rsi_14":24.46,"sma_20":2675.7,"sma_60":2671.13,"sma_120":2773.45},{"date":"2024-11-05","open":2600,"high":2666,"low":2594,"close":2650,"volume":19833,"rsi_14":31.82,"sma_20":2668.7,"sma_60":2670.07,"sma_120":2770.02},{"date":"2024-11-06","open":2650,"high":2654,"low":2612,"close":2626,"volume":2232,"rsi_14":24.52,"sma_20":2662.5,"sma_60":2670.93,"sma_120":2766.58},{"date":"2024-11-07","open":2602,"high":2690,"low":2602,"close":2638,"volume":9906,"rsi_14":27.67,"sma_20":2656.9,"sma_60":2671.3,"sma_120":2763.35},{"date":"2024-11-08","open":2620,"high":2686,"low":2620,"close":2638,"volume":17001,"rsi_14":57.89,"sma_20":2649.9,"sma_60":2671.73,"sma_120":2760.08},{"date":"2024-11-11","open":2670,"high":2670,"low":2600,"close":2600,"volume":6346,"rsi_14":47.83,"sma_20":2641.7,"sma_60":2671.67,"sma_120":2756.42},{"date":"2024-11-12","open":2600,"high":2624,"low":2538,"close":2538,"volume":13235,"rsi_14":36.36,"sma_20":2630.5,"sma_60":2670.63,"sma_120":2752.27},{"date":"2024-11-13","open":2538,"high":2570,"low":2524,"close":2524,"volume":4975,"rsi_14":34.92,"sma_20":2618.6,"sma_60":2669.1,"sma_120":2747.98},{"date":"2024-11-14","open":2524,"high":2670,"low":2466,"close":2568,"volume":5661,"rsi_14":43.84,"sma_20":2607.8,"sma_60":2668.2,"sma_120":2744.02},{"date":"2024-11-15","open":2568,"high":2618,"low":2562,"close":2582,"volume":1766,"rsi_14":46.05,"sma_20":2597.9,"sma_60":2667.8,"sma_120":2740.15},{"date":"2024-11-18","open":2582,"high":2638,"low":2582,"close":2630,"volume":23500,"rsi_14":56.29,"sma_20":2598.7,"sma_60":2668.8,"sma_120":2736.93},{"date":"2024-11-19","open":2594,"high":2658,"low":2590,"close":2626,"volume":1535,"rsi_14":55.62,"sma_20":2599.6,"sma_60":2669.4,"sma_120":2733.68},{"date":"2024-11-20","open":2584,"high":2660,"low":2584,"close":2652,"volume":120,"rsi_14":59.78,"sma_20":2602.0,"sma_60":2670.4,"sma_120":2730.82},{"date":"2024-11-21","open":2614,"high":2670,"low":2540,"close":2652,"volume":16817,"rsi_14":60.11,"sma_20":2604.6,"sma_60":2671.17,"sma_120":2727.93},{"date":"2024-11-22","open":2660,"high":2682,"low":2626,"close":2660,"volume":35116,"rsi_14":56.17,"sma_20":2607.4,"sma_60":2672.17,"sma_120":2725.07},{"date":"2024-11-25","open":2630,"high":2712,"low":2600,"close":2640,"volume":11004,"rsi_14":48.41,"sma_20":2609.1,"sma_60":2672.7,"sma_120":2722.12},{"date":"2024-11-26","open":2666,"high":2770,"low":2622,"close":2630,"volume":12176,"rsi_14":50.67,"sma_20":2611.2,"sma_60":2673.1,"sma_120":2719.18},{"date":"2024-11-27","open":2658,"high":2658,"low":2600,"close":2600,"volume":32813,"rsi_14":44.03,"sma_20":2611.8,"sma_60":2672.93,"sma_120":2716.12},{"date":"2024-11-28","open":2600,"high":2694,"low":2560,"close":2582,"volume":7862,"rsi_14":41.67,"sma_20":2611.8,"sma_60":2672.13,"sma_120":2712.75},{"date":"2024-11-29","open":2568,"high":2630,"low":2568,"close":2582,"volume":728,"rsi_14":46.98,"sma_20":2611.9,"sma_60":2671.13,"sma_120":2709.27},{"date":"2024-12-02","open":2622,"high":2628,"low":2580,"close":2586,"volume":2639,"rsi_14":60.0,"sma_20":2610.2,"sma_60":2669.73,"sma_120":2705.95},{"date":"2024-12-03","open":2570,"high":2648,"low":2566,"close":2620,"volume":2442,"rsi_14":68.46,"sma_20":2608.7,"sma_60":2668.57,"sma_120":2702.97},{"date":"2024-12-04","open":2504,"high":2648,"low":2470,"close":2622,"volume":11929,"rsi_14":62.39,"sma_20":2608.5,"sma_60":2667.0,"sma_120":2700.47},{"date":"2024-12-05","open":2600,"high":2650,"low":2600,"close":2638,"volume":14448,"rsi_14":62.73,"sma_20":2608.5,"sma_60":2665.87,"sma_120":2698.2},{"date":"2024-12-06","open":2600,"high":2690,"low":2548,"close":2644,"volume":4298,"rsi_14":53.93,"sma_20":2608.8,"sma_60":2664.23,"sma_120":2695.97},{"date":"2024-12-09","open":2546,"high":2622,"low":2538,"close":2562,"volume":14496,"rsi_14":37.5,"sma_20":2606.9,"sma_60":2661.2,"sma_120":2692.85},{"date":"2024-12-10","open":2534,"high":2690,"low":2510,"close":2636,"volume":4681,"rsi_14":47.37,"sma_20":2611.8,"sma_60":2659.0,"sma_120":2690.45},{"date":"2024-12-11","open":2634,"high":2750,"low":2610,"close":2676,"volume":48926,"rsi_14":53.49,"sma_20":2619.4,"sma_60":2658.03,"sma_120":2688.5},{"date":"2024-12-12","open":2676,"high":2886,"low":2650,"close":2818,"volume":55217,"rsi_14":66.53,"sma_20":2631.9,"sma_60":2660.0,"sma_120":2687.82},{"date":"2024-12-13","open":2920,"high":3200,"low":2898,"close":3062,"volume":145263,"rsi_14":80.06,"sma_20":2655.9,"sma_60":2666.2,"sma_120":2689.35},{"date":"2024-12-16","open":3062,"high":3062,"low":2922,"close":2950,"volume":47834,"rsi_14":69.9,"sma_20":2671.9,"sma_60":2670.33,"sma_120":2689.77},{"date":"2024-12-17","open":2960,"high":3020,"low":2896,"close":2960,"volume":16616,"rsi_14":72.96,"sma_20":2688.6,"sma_60":2674.23,"sma_120":2690.42},{"date":"2024-12-18","open":3006,"high":3012,"low":2902,"close":2934,"volume":18959,"rsi_14":72.22,"sma_20":2702.7,"sma_60":2677.77,"sma_120":2691.05},{"date":"2024-12-19","open":2900,"high":3020,"low":2840,"close":2852,"volume":12918,"rsi_14":65.45,"sma_20":2712.7,"sma_60":2680.23,"sma_120":2691.05},{"date":"2024-12-20","open":2956,"high":2956,"low":2740,"close":2900,"volume":26347,"rsi_14":67.1,"sma_20":2724.7,"sma_60":2683.4,"sma_120":2691.6},{"date":"2024-12-23","open":2978,"high":2978,"low":2886,"close":2902,"volume":44740,"rsi_14":65.91,"sma_20":2737.8,"sma_60":2686.7,"sma_120":2692.42},{"date":"2024-12-24","open":2936,"high":2972,"low":2822,"close":2924,"volume":11414,"rsi_14":66.67,"sma_20":2752.5,"sma_60":2690.1,"sma_120":2693.37},{"date":"2024-12-26","open":2924,"high":2976,"low":2892,"close":2910,"volume":3973,"rsi_14":65.04,"sma_20":2768.0,"sma_60":2692.87,"sma_120":2694.38},{"date":"2024-12-27","open":2940,"high":2942,"low":2880,"close":2912,"volume":1914,"rsi_14":64.89,"sma_20":2784.5,"sma_60":2695.57,"sma_120":2695.48},{"date":"2024-12-30","open":2912,"high":2912,"low":2820,"close":2888,"volume":8732,"rsi_14":69.36,"sma_20":2799.8,"sma_60":2697.93,"sma_120":2696.5},{"date":"2025-01-02","open":2834,"high":2888,"low":2796,"close":2810,"volume":9973,"rsi_14":60.28,"sma_20":2811.0,"sma_60":2698.97,"sma_120":2697.0},{"date":"2025-01-03","open":2796,"high":2900,"low":2796,"close":2870,"volume":867,"rsi_14":61.2,"sma_20":2823.5,"sma_60":2700.3,"sma_120":2697.92},{"date":"2025-01-06","open":2898,"high":2898,"low":2812,"close":2836,"volume":5589,"rsi_14":51.19,"sma_20":2834.2,"sma_60":2701.73,"sma_120":2698.5},{"date":"2025-01-07","open":2836,"high":2898,"low":2780,"close":2846,"volume":3141,"rsi_14":29.39,"sma_20":2844.6,"sma_60":2703.33,"sma_120":2699.05},{"date":"2025-01-08","open":2850,"high":2850,"low":2788,"close":2788,"volume":7178,"rsi_14":32.77,"sma_20":2851.8,"sma_60":2703.5,"sma_120":2699.2},{"date":"2025-01-09","open":2796,"high":2820,"low":2712,"close":2790,"volume":8005,"rsi_14":31.6,"sma_20":2863.2,"sma_60":2703.93,"sma_120":2699.37},{"date":"2025-01-10","open":2798,"high":2830,"low":2760,"close":2800,"volume":4284,"rsi_14":34.98,"sma_20":2871.4,"sma_60":2704.57,"sma_120":2699.77},{"date":"2025-01-13","open":2816,"high":2816,"low":2766,"close":2788,"volume":912,"rsi_14":41.49,"sma_20":2877.0,"sma_60":2705.0,"sma_120":2700.03},{"date":"2025-01-14","open":2798,"high":2798,"low":2712,"close":2770,"volume":2373,"rsi_14":31.21,"sma_20":2874.6,"sma_60":2704.77,"sma_120":2700.22},{"date":"2025-01-15","open":2770,"high":2800,"low":2714,"close":2714,"volume":2638,"rsi_14":26.5,"sma_20":2857.2,"sma_60":2703.67,"sma_120":2699.88},{"date":"2025-01-16","open":2724,"high":2792,"low":2700,"close":2716,"volume":596,"rsi_14":22.63,"sma_20":2845.5,"sma_60":2705.37,"sma_120":2699.4},{"date":"2025-01-17","open":2756,"high":2756,"low":2660,"close":2720,"volume":6083,"rsi_14":24.32,"sma_20":2833.5,"sma_60":2707.23,"sma_120":2699.12},{"date":"2025-01-20","open":2720,"high":2780,"low":2720,"close":2752,"volume":405,"rsi_14":30.0,"sma_20":2824.4,"sma_60":2709.7,"sma_120":2699.08},{"date":"2025-01-21","open":2770,"high":2778,"low":2704,"close":2704,"volume":2199,"rsi_14":28.3,"sma_20":2817.0,"sma_60":2711.43,"sma_120":2698.67},{"date":"2025-01-22","open":2712,"high":2800,"low":2660,"close":2664,"volume":7430,"rsi_14":31.09,"sma_20":2805.2,"sma_60":2712.43,"sma_120":2697.97},{"date":"2025-01-23","open":2700,"high":2786,"low":2648,"close":2716,"volume":2668,"rsi_14":29.63,"sma_20":2795.9,"sma_60":2714.27,"sma_120":2697.88},{"date":"2025-01-24","open":2730,"high":2730,"low":2640,"close":2704,"volume":5818,"rsi_14":31.46,"sma_20":2784.9,"sma_60":2716.2,"sma_120":2697.75},{"date":"2025-01-31","open":2656,"high":2682,"low":2620,"close":2650,"volume":3144,"rsi_14":25.5,"sma_20":2771.9,"sma_60":2717.23,"sma_120":2697.13},{"date":"2025-02-03","open":2650,"high":2670,"low":2600,"close":2600,"volume":2723,"rsi_14":26.02,"sma_20":2756.3,"sma_60":2717.53,"sma_120":2696.2},{"date":"2025-02-04","open":2634,"high":2634,"low":2562,"close":2596,"volume":10343,"rsi_14":25.38,"sma_20":2741.7,"sma_60":2717.8,"sma_120":2695.25},{"date":"2025-02-05","open":2576,"high":2624,"low":2552,"close":2560,"volume":9310,"rsi_14":21.43,"sma_20":2729.2,"sma_60":2716.8,"sma_120":2693.97},{"date":"2025-02-06","open":2590,"high":2658,"low":2552,"close":2552,"volume":13428,"rsi_14":21.63,"sma_20":2713.3,"sma_60":2715.17,"sma_120":2692.62},{"date":"2025-02-07","open":2552,"high":2600,"low":2552,"close":2590,"volume":2382,"rsi_14":29.36,"sma_20":2701.0,"sma_60":2714.57,"sma_120":2692.75},{"date":"2025-02-10","open":2600,"high":2618,"low":2552,"close":2558,"volume":6907,"rsi_14":31.07,"sma_20":2686.6,"sma_60":2713.23,"sma_120":2692.27},{"date":"2025-02-11","open":2552,"high":2590,"low":2550,"close":2550,"volume":14051,"rsi_14":30.14,"sma_20":2674.7,"sma_60":2711.77,"sma_120":2691.75},{"date":"2025-02-12","open":2552,"high":2600,"low":2530,"close":2548,"volume":18524,"rsi_14":29.33,"sma_20":2662.6,"sma_60":2710.9,"sma_120":2691.28},{"date":"2025-02-13","open":2548,"high":2582,"low":2530,"close":2578,"volume":17488,"rsi_14":28.99,"sma_20":2651.5,"sma_60":2711.57,"sma_120":2691.1},{"date":"2025-02-14","open":2636,"high":2642,"low":2540,"close":2586,"volume":3195,"rsi_14":34.22,"sma_20":2641.4,"sma_60":2712.6,"sma_120":2690.85},{"date":"2025-02-17","open":2586,"high":2590,"low":2548,"close":2552,"volume":1955,"rsi_14":34.78,"sma_20":2630.5,"sma_60":2712.33,"sma_120":2690.27},{"date":"2025-02-18","open":2594,"high":2594,"low":2554,"close":2576,"volume":3289,"rsi_14":29.41,"sma_20":2623.6,"sma_60":2712.23,"sma_120":2690.02},{"date":"2025-02-19","open":2576,"high":2590,"low":2544,"close":2544,"volume":1881,"rsi_14":27.78,"sma_20":2615.0,"sma_60":2710.8,"sma_120":2689.8},{"date":"2025-02-20","open":2608,"high":2608,"low":2534,"close":2546,"volume":1357,"rsi_14":33.12,"sma_20":2606.3,"sma_60":2709.47,"sma_120":2689.43},{"date":"2025-02-21","open":2608,"high":2608,"low":2528,"close":2540,"volume":4475,"rsi_14":38.64,"sma_20":2595.7,"sma_60":2707.6,"sma_120":2689.0},{"date":"2025-02-24","open":2540,"high":2556,"low":2518,"close":2522,"volume":27617,"rsi_14":36.69,"sma_20":2586.6,"sma_60":2705.43,"sma_120":2688.3},{"date":"2025-02-25","open":2584,"high":2584,"low":2518,"close":2518,"volume":2937,"rsi_14":41.46,"sma_20":2579.3,"sma_60":2703.07,"sma_120":2687.62},{"date":"2025-02-26","open":2518,"high":2610,"low":2518,"close":2520,"volume":1768,"rsi_14":43.33,"sma_20":2569.5,"sma_60":2701.07,"sma_120":2686.88},{"date":"2025-02-27","open":2546,"high":2546,"low":2470,"close":2526,"volume":5137,"rsi_14":34.62,"sma_20":2560.6,"sma_60":2699.33,"sma_120":2686.22},{"date":"2025-02-28","open":2544,"high":2544,"low":2504,"close":2506,"volume":3704,"rsi_14":36.73,"sma_20":2553.4,"sma_60":2697.77,"sma_120":2685.35},{"date":"2025-03-04","open":2540,"high":2540,"low":2488,"close":2512,"volume":2053,"rsi_14":40.21,"sma_20":2549.0,"sma_60":2696.6,"sma_120":2684.37},{"date":"2025-03-05","open":2502,"high":2514,"low":2486,"close":2500,"volume":1831,"rsi_14":38.24,"sma_20":2544.2,"sma_60":2695.23,"sma_120":2683.18},{"date":"2025-03-06","open":2498,"high":2522,"low":2466,"close":2488,"volume":7140,"rsi_14":25.81,"sma_20":2540.6,"sma_60":2693.6,"sma_120":2681.67},{"date":"2025-03-07","open":2482,"high":2490,"low":2462,"close":2486,"volume":4208,"rsi_14":22.22,"sma_20":2537.3,"sma_60":2691.37,"sma_120":2679.97},{"date":"2025-03-10","open":2470,"high":2498,"low":2448,"close":2488,"volume":5663,"rsi_14":28.38,"sma_20":2532.2,"sma_60":2689.13,"sma_120":2678.07},{"date":"2025-03-11","open":2448,"high":2490,"low":2442,"close":2480,"volume":593,"rsi_14":13.64,"sma_20":2528.3,"sma_60":2686.5,"sma_120":2676.18},{"date":"2025-03-12","open":2478,"high":2478,"low":2450,"close":2458,"volume":1001,"rsi_14":14.75,"sma_20":2523.7,"sma_60":2683.4,"sma_120":2673.82},{"date":"2025-03-13","open":2474,"high":2600,"low":2450,"close":2542,"volume":2524,"rsi_14":49.02,"sma_20":2523.4,"sma_60":2683.07,"sma_120":2672.13},{"date":"2025-03-14","open":2520,"high":2588,"low":2520,"close":2564,"volume":7777,"rsi_14":55.45,"sma_20":2522.7,"sma_60":2681.87,"sma_120":2670.43},{"date":"2025-03-17","open":2564,"high":2564,"low":2482,"close":2554,"volume":4577,"rsi_14":57.55,"sma_20":2521.1,"sma_60":2679.83,"sma_120":2668.93},{"date":"2025-03-18","open":2498,"high":2590,"low":2498,"close":2568,"volume":536,"rsi_14":61.26,"sma_20":2521.9,"sma_60":2675.67,"sma_120":2667.83},{"date":"2025-03-19","open":2600,"high":2614,"low":2550,"close":2570,"volume":6151,"rsi_14":61.26,"sma_20":2521.6,"sma_60":2667.47,"sma_120":2666.83},{"date":"2025-03-20","open":2570,"high":2570,"low":2538,"close":2542,"volume":7002,"rsi_14":53.28,"sma_20":2521.5,"sma_60":2660.67,"sma_120":2665.5},{"date":"2025-03-21","open":2542,"high":2558,"low":2528,"close":2542,"volume":9840,"rsi_14":58.04,"sma_20":2521.3,"sma_60":2653.7,"sma_120":2663.97},{"date":"2025-03-24","open":2518,"high":2548,"low":2506,"close":2546,"volume":1837,"rsi_14":57.66,"sma_20":2521.6,"sma_60":2647.23,"sma_120":2662.5},{"date":"2025-03-25","open":2540,"high":2546,"low":2524,"close":2542,"volume":2910,"rsi_14":59.81,"sma_20":2522.6,"sma_60":2642.07,"sma_120":2661.15},{"date":"2025-03-26","open":2594,"high":2594,"low":2526,"close":2560,"volume":3944,"rsi_14":66.36,"sma_20":2524.7,"sma_60":2636.4,"sma_120":2659.9},{"date":"2025-03-27","open":2530,"high":2588,"low":2530,"close":2542,"volume":25097,"rsi_14":61.86,"sma_20":2525.8,"sma_60":2630.4,"sma_120":2658.55},{"date":"2025-03-28","open":2534,"high":2540,"low":2524,"close":2536,"volume":9936,"rsi_14":60.0,"sma_20":2526.3,"sma_60":2623.93,"sma_120":2657.02},{"date":"2025-03-31","open":2536,"high":2550,"low":2502,"close":2534,"volume":9693,"rsi_14":61.54,"sma_20":2527.7,"sma_60":2617.67,"sma_120":2655.27},{"date":"2025-04-01","open":2558,"high":2662,"low":2526,"close":2610,"volume":20716,"rsi_14":76.39,"sma_20":2532.6,"sma_60":2612.63,"sma_120":2654.1},{"date":"2025-04-02","open":2640,"high":2640,"low":2536,"close":2536,"volume":12817,"rsi_14":48.92,"sma_20":2534.4,"sma_60":2606.77,"sma_120":2652.35},{"date":"2025-04-03","open":2582,"high":2658,"low":2558,"close":2598,"volume":7083,"rsi_14":55.35,"sma_20":2539.9,"sma_60":2603.23,"sma_120":2651.1},{"date":"2025-04-04","open":2626,"high":2636,"low":2522,"close":2624,"volume":14420,"rsi_14":60.48,"sma_20":2546.8,"sma_60":2599.13,"sma_120":2649.72},{"date":"2025-04-07","open":2640,"high":2696,"low":2510,"close":2510,"volume":80071,"rsi_14":43.32,"sma_20":2547.9,"sma_60":2593.7,"sma_120":2647.72},{"date":"2025-04-08","open":2570,"high":2574,"low":2498,"close":2506,"volume":16189,"rsi_14":42.66,"sma_20":2549.2,"sma_60":2588.03,"sma_120":2645.68},{"date":"2025-04-09","open":2516,"high":2700,"low":2488,"close":2512,"volume":59378,"rsi_14":46.38,"sma_20":2551.9,"sma_60":2583.43,"sma_120":2643.47},{"date":"2025-04-10","open":2538,"high":2594,"low":2504,"close":2504,"volume":51270,"rsi_14":45.5,"sma_20":2550.0,"sma_60":2578.67,"sma_120":2641.3},{"date":"2025-04-11","open":2520,"high":2578,"low":2496,"close":2512,"volume":11467,"rsi_14":46.01,"sma_20":2547.4,"sma_60":2573.87,"sma_120":2639.22},{"date":"2025-04-14","open":2538,"high":2538,"low":2502,"close":2532,"volume":24467,"rsi_14":48.87,"sma_20":2546.3,"sma_60":2569.6,"sma_120":2637.3},{"date":"2025-04-15","open":2560,"high":2638,"low":2526,"close":2630,"volume":51528,"rsi_14":56.7,"sma_20":2549.4,"sma_60":2567.27,"sma_120":2636.02},{"date":"2025-04-16","open":2628,"high":2678,"low":2586,"close":2604,"volume":26763,"rsi_14":55.85,"sma_20":2551.1,"sma_60":2565.43,"sma_120":2634.55},{"date":"2025-04-17","open":2634,"high":2646,"low":2610,"close":2636,"volume":18244,"rsi_14":58.99,"sma_20":2555.8,"sma_60":2564.1,"sma_120":2634.73},{"date":"2025-04-18","open":2640,"high":2654,"low":2604,"close":2648,"volume":35354,"rsi_14":60.07,"sma_20":2561.1,"sma_60":2562.9,"sma_120":2635.07},{"date":"2025-04-21","open":2674,"high":2694,"low":2634,"close":2670,"volume":42190,"rsi_14":55.86,"sma_20":2567.3,"sma_60":2561.53,"sma_120":2635.62},{"date":"2025-04-22","open":2634,"high":2678,"low":2620,"close":2632,"volume":30218,"rsi_14":60.08,"sma_20":2571.8,"sma_60":2560.33,"sma_120":2635.88},{"date":"2025-04-23","open":2638,"high":2638,"low":2602,"close":2620,"volume":21476,"rsi_14":52.58,"sma_20":2574.8,"sma_60":2559.6,"sma_120":2636.02},{"date":"2025-04-24","open":2616,"high":2616,"low":2548,"close":2576,"volume":28737,"rsi_14":44.59,"sma_20":2576.5,"sma_60":2557.27,"sma_120":2635.77},{"date":"2025-04-25","open":2574,"high":2600,"low":2520,"close":2556,"volume":39490,"rsi_14":56.57,"sma_20":2577.5,"sma_60":2554.8,"sma_120":2635.5},{"date":"2025-04-28","open":2578,"high":2604,"low":2554,"close":2598,"volume":26464,"rsi_14":61.86,"sma_20":2580.7,"sma_60":2553.93,"sma_120":2635.58},{"date":"2025-04-29","open":2598,"high":2606,"low":2550,"close":2588,"volume":26483,"rsi_14":59.69,"sma_20":2579.6,"sma_60":2553.73,"sma_120":2635.63},{"date":"2025-04-30","open":2600,"high":2600,"low":2560,"close":2590,"volume":5066,"rsi_14":61.14,"sma_20":2582.3,"sma_60":2553.63,"sma_120":2635.72},{"date":"2025-05-02","open":2590,"high":2590,"low":2562,"close":2590,"volume":7911,"rsi_14":60.32,"sma_20":2581.9,"sma_60":2554.13,"sma_120":2635.47},{"date":"2025-05-07","open":2588,"high":2598,"low":2566,"close":2580,"volume":4509,"rsi_14":56.52,"sma_20":2579.7,"sma_60":2554.6,"sma_120":2634.88},{"date":"2025-05-08","open":2620,"high":2682,"low":2578,"close":2660,"volume":27822,"rsi_14":54.29,"sma_20":2587.2,"sma_60":2555.77,"sma_120":2635.17},{"date":"2025-05-09","open":2660,"high":2660,"low":2634,"close":2656,"volume":6167,"rsi_14":57.93,"sma_20":2594.7,"sma_60":2557.4,"sma_120":2635.32},{"date":"2025-05-12","open":2660,"high":2670,"low":2638,"close":2660,"volume":7969,"rsi_14":54.0,"sma_20":2602.1,"sma_60":2559.23,"sma_120":2635.5},{"date":"2025-05-13","open":2622,"high":2664,"low":2614,"close":2614,"volume":14250,"rsi_14":44.91,"sma_20":2607.6,"sma_60":2560.33,"sma_120":2635.62},{"date":"2025-05-14","open":2602,"high":2658,"low":2596,"close":2616,"volume":8588,"rsi_14":41.4,"sma_20":2612.8,"sma_60":2560.97,"sma_120":2636.27},{"date":"2025-05-15","open":2628,"high":2654,"low":2604,"close":2654,"volume":17946,"rsi_14":53.5,"sma_20":2618.9,"sma_60":2562.1,"sma_120":2637.35},{"date":"2025-05-16","open":2654,"high":2654,"low":2608,"close":2634,"volume":5246,"rsi_14":52.17,"sma_20":2619.1,"sma_60":2563.47,"sma_120":2637.9},{"date":"2025-05-19","open":2632,"high":2632,"low":2562,"close":2604,"volume":8119,"rsi_14":54.55,"sma_20":2619.1,"sma_60":2563.93,"sma_120":2638.08},{"date":"2025-05-20","open":2604,"high":2604,"low":2580,"close":2600,"volume":2974,"rsi_14":57.53,"sma_20":2617.3,"sma_60":2564.87,"sma_120":2637.83},{"date":"2025-05-21","open":2594,"high":2614,"low":2570,"close":2612,"volume":12640,"rsi_14":52.67,"sma_20":2615.5,"sma_60":2565.97,"sma_120":2637.72},{"date":"2025-05-22","open":2612,"high":2620,"low":2572,"close":2592,"volume":6516,"rsi_14":50.74,"sma_20":2611.6,"sma_60":2566.83,"sma_120":2637.22},{"date":"2025-05-23","open":2578,"high":2614,"low":2570,"close":2586,"volume":2271,"rsi_14":49.28,"sma_20":2609.3,"sma_60":2567.9,"sma_120":2636.67},{"date":"2025-05-26","open":2614,"high":2618,"low":2574,"close":2584,"volume":10293,"rsi_14":48.92,"sma_20":2607.5,"sma_60":2569.0,"sma_120":2636.03},{"date":"2025-05-27","open":2572,"high":2600,"low":2568,"close":2584,"volume":5505,"rsi_14":50.75,"sma_20":2607.9,"sma_60":2570.07,"sma_120":2635.57},{"date":"2025-05-28","open":2566,"high":2600,"low":2566,"close":2592,"volume":3101,"rsi_14":32.65,"sma_20":2609.7,"sma_60":2571.17,"sma_120":2635.25},{"date":"2025-05-29","open":2602,"high":2660,"low":2570,"close":2584,"volume":14823,"rsi_14":32.0,"sma_20":2609.0,"sma_60":2572.47,"sma_120":2635.12},{"date":"2025-05-30","open":2602,"high":2602,"low":2568,"close":2576,"volume":4759,"rsi_14":29.41,"sma_20":2608.4,"sma_60":2573.53,"sma_120":2635.07},{"date":"2025-06-02","open":2602,"high":2602,"low":2502,"close":2576,"volume":6683,"rsi_14":37.97,"sma_20":2607.7,"sma_60":2574.8,"sma_120":2635.02},{"date":"2025-06-04","open":2578,"high":2586,"low":2562,"close":2582,"volume":3640,"rsi_14":39.51,"sma_20":2607.3,"sma_60":2576.37,"sma_120":2634.98},{"date":"2025-06-05","open":2586,"high":2620,"low":2564,"close":2600,"volume":29706,"rsi_14":30.99,"sma_20":2608.3,"sma_60":2578.27,"sma_120":2634.82},{"date":"2025-06-09","open":2616,"high":2650,"low":2598,"close":2640,"volume":10879,"rsi_14":51.85,"sma_20":2607.3,"sma_60":2580.8,"sma_120":2634.97},{"date":"2025-06-10","open":2620,"high":2674,"low":2620,"close":2674,"volume":12152,"rsi_14":71.08,"sma_20":2608.2,"sma_60":2584.03,"sma_120":2635.27},{"date":"2025-06-11","open":2674,"high":2680,"low":2640,"close":2674,"volume":15054,"rsi_14":72.84,"sma_20":2608.9,"sma_60":2587.63,"sma_120":2635.52},{"date":"2025-06-12","open":2674,"high":2716,"low":2650,"close":2716,"volume":13851,"rsi_14":77.08,"sma_20":2614.0,"sma_60":2590.53,"sma_120":2636.8},{"date":"2025-06-13","open":2716,"high":2770,"low":2674,"close":2710,"volume":7966,"rsi_14":83.15,"sma_20":2618.7,"sma_60":2592.97,"sma_120":2637.42},{"date":"2025-06-16","open":2700,"high":2704,"low":2654,"close":2694,"volume":20501,"rsi_14":78.72,"sma_20":2620.7,"sma_60":2595.3,"sma_120":2637.57},{"date":"2025-06-17","open":2700,"high":2720,"low":2658,"close":2692,"volume":14370,"rsi_14":78.72,"sma_20":2623.6,"sma_60":2597.37,"sma_120":2636.52},{"date":"2025-06-18","open":2692,"high":2692,"low":2668,"close":2686,"volume":5197,"rsi_14":76.29,"sma_20":2627.7,"sma_60":2599.3,"sma_120":2633.38},{"date":"2025-06-19","open":2666,"high":2686,"low":2640,"close":2662,"volume":7185,"rsi_14":66.67,"sma_20":2630.8,"sma_60":2601.3,"sma_120":2630.98},{"date":"2025-06-20","open":2662,"high":2670,"low":2630,"close":2656,"volume":7834,"rsi_14":67.31,"sma_20":2633.0,"sma_60":2603.2,"sma_120":2628.45},{"date":"2025-06-23","open":2656,"high":2656,"low":2578,"close":2588,"volume":20704,"rsi_14":52.24,"sma_20":2632.8,"sma_60":2603.9,"sma_120":2625.57},{"date":"2025-06-24","open":2600,"high":2700,"low":2592,"close":2634,"volume":14574,"rsi_14":59.24,"sma_20":2635.2,"sma_60":2605.43,"sma_120":2623.75},{"date":"2025-06-25","open":2618,"high":2640,"low":2606,"close":2634,"volume":10563,"rsi_14":58.44,"sma_20":2637.7,"sma_60":2606.67,"sma_120":2621.53},{"date":"2025-06-26","open":2650,"high":2650,"low":2602,"close":2610,"volume":4103,"rsi_14":51.59,"sma_20":2639.0,"sma_60":2607.8,"sma_120":2619.1},{"date":"2025-06-27","open":2610,"high":2666,"low":2602,"close":2650,"volume":4285,"rsi_14":51.59,"sma_20":2641.9,"sma_60":2609.7,"sma_120":2616.82},{"date":"2025-06-30","open":2650,"high":2650,"low":2604,"close":2632,"volume":20373,"rsi_14":42.95,"sma_20":2644.3,"sma_60":2611.33,"sma_120":2614.5},{"date":"2025-07-01","open":2628,"high":2630,"low":2610,"close":2622,"volume":8969,"rsi_14":41.56,"sma_20":2646.6,"sma_60":2611.53,"sma_120":2612.08},{"date":"2025-07-02","open":2614,"high":2618,"low":2594,"close":2608,"volume":6562,"rsi_14":30.71,"sma_20":2648.2,"sma_60":2612.73,"sma_120":2609.75},{"date":"2025-07-03","open":2622,"high":2622,"low":2594,"close":2614,"volume":5244,"rsi_14":32.86,"sma_20":2649.8,"sma_60":2613.0,"sma_120":2608.12},{"date":"2025-07-04","open":2606,"high":2610,"low":2590,"close":2610,"volume":21095,"rsi_14":34.33,"sma_20":2650.3,"sma_60":2612.77,"sma_120":2605.95},{"date":"2025-07-07","open":2610,"high":2616,"low":2594,"close":2610,"volume":4926,"rsi_14":34.59,"sma_20":2648.8,"sma_60":2614.43,"sma_120":2604.07},{"date":"2025-07-08","open":2626,"high":2626,"low":2582,"close":2618,"volume":7574,"rsi_14":37.31,"sma_20":2646.0,"sma_60":2616.3,"sma_120":2602.17},{"date":"2025-07-09","open":2620,"high":2674,"low":2606,"close":2668,"volume":15503,"rsi_14":51.02,"sma_20":2645.7,"sma_60":2618.9,"sma_120":2601.17},{"date":"2025-07-10","open":2682,"high":2702,"low":2656,"close":2674,"volume":16522,"rsi_14":53.06,"sma_20":2643.6,"sma_60":2621.73,"sma_120":2600.2},{"date":"2025-07-11","open":2668,"high":2680,"low":2662,"close":2680,"volume":2065,"rsi_14":69.83,"sma_20":2642.1,"sma_60":2624.53,"sma_120":2599.2},{"date":"2025-07-14","open":2680,"high":2700,"low":2666,"close":2688,"volume":6188,"rsi_14":63.92,"sma_20":2641.8,"sma_60":2627.13,"sma_120":2598.37},{"date":"2025-07-15","open":2688,"high":2720,"low":2662,"close":2662,"volume":5385,"rsi_14":56.36,"sma_20":2640.3,"sma_60":2627.67,"sma_120":2597.47},{"date":"2025-07-16","open":2684,"high":2696,"low":2660,"close":2668,"volume":1178,"rsi_14":64.36,"sma_20":2639.4,"sma_60":2628.73,"sma_120":2597.08},{"date":"2025-07-17","open":2698,"high":2698,"low":2630,"close":2648,"volume":1048,"rsi_14":49.45,"sma_20":2638.7,"sma_60":2628.93,"sma_120":2596.52},{"date":"2025-07-18","open":2646,"high":2698,"low":2638,"close":2662,"volume":4708,"rsi_14":58.43,"sma_20":2639.0,"sma_60":2629.17,"sma_120":2596.03},{"date":"2025-07-21","open":2678,"high":2698,"low":2620,"close":2662,"volume":16879,"rsi_14":61.9,"sma_20":2642.7,"sma_60":2629.03,"sma_120":2595.28},{"date":"2025-07-22","open":2634,"high":2680,"low":2634,"close":2662,"volume":1379,"rsi_14":67.53,"sma_20":2644.1,"sma_60":2629.53,"sma_120":2594.93},{"date":"2025-07-23","open":2678,"high":2680,"low":2650,"close":2662,"volume":2316,"rsi_14":66.22,"sma_20":2645.5,"sma_60":2630.23,"sma_120":2594.92},{"date":"2025-07-24","open":2642,"high":2662,"low":2604,"close":2612,"volume":16700,"rsi_14":50.52,"sma_20":2645.6,"sma_60":2630.83,"sma_120":2594.05},{"date":"2025-07-25","open":2612,"high":2656,"low":2606,"close":2610,"volume":163723,"rsi_14":50.0,"sma_20":2643.6,"sma_60":2631.73,"sma_120":2593.27},{"date":"2025-07-28","open":2608,"high":2680,"low":2600,"close":2640,"volume":7651,"rsi_14":55.05,"sma_20":2644.0,"sma_60":2632.43,"sma_120":2593.18},{"date":"2025-07-29","open":2640,"high":2640,"low":2604,"close":2620,"volume":5637,"rsi_14":37.23,"sma_20":2643.9,"sma_60":2632.97,"sma_120":2593.35},{"date":"2025-07-30","open":2620,"high":2674,"low":2592,"close":2602,"volume":12448,"rsi_14":32.0,"sma_20":2643.6,"sma_60":2633.17,"sma_120":2593.4},{"date":"2025-07-31","open":2602,"high":2610,"low":2580,"close":2594,"volume":8478,"rsi_14":28.71,"sma_20":2642.6,"sma_60":2633.23,"sma_120":2593.68},{"date":"2025-08-01","open":2592,"high":2592,"low":2512,"close":2568,"volume":21929,"rsi_14":22.73,"sma_20":2640.5,"sma_60":2633.03,"sma_120":2593.82},{"date":"2025-08-04","open":2540,"high":2620,"low":2540,"close":2564,"volume":6110,"rsi_14":25.25,"sma_20":2638.2,"sma_60":2631.43,"sma_120":2593.6},{"date":"2025-08-05","open":2570,"high":2580,"low":2530,"close":2566,"volume":7466,"rsi_14":23.71,"sma_20":2635.6,"sma_60":2629.93,"sma_120":2593.67},{"date":"2025-08-06","open":2590,"high":2590,"low":2540,"close":2568,"volume":4287,"rsi_14":27.27,"sma_20":2630.6,"sma_60":2628.4,"sma_120":2593.82},{"date":"2025-08-07","open":2574,"high":2580,"low":2542,"close":2566,"volume":4235,"rsi_14":20.73,"sma_20":2625.2,"sma_60":2627.6,"sma_120":2593.97},{"date":"2025-08-08","open":2570,"high":2594,"low":2550,"close":2568,"volume":30058,"rsi_14":21.69,"sma_20":2619.6,"sma_60":2626.8,"sma_120":2593.88},{"date":"2025-08-11","open":2568,"high":2572,"low":2552,"close":2558,"volume":3437,"rsi_14":20.45,"sma_20":2613.1,"sma_60":2625.2,"sma_120":2593.65},{"date":"2025-08-12","open":2558,"high":2570,"low":2540,"close":2554,"volume":5726,"rsi_14":20.0,"sma_20":2607.7,"sma_60":2623.87,"sma_120":2593.67},{"date":"2025-08-13","open":2580,"high":2580,"low":2450,"close":2548,"volume":4111,"rsi_14":26.47,"sma_20":2601.7,"sma_60":2622.93,"sma_120":2593.43},{"date":"2025-08-14","open":2538,"high":2546,"low":2522,"close":2540,"volume":2929,"rsi_14":25.35,"sma_20":2596.3,"sma_60":2621.93,"sma_120":2593.4},{"date":"2025-08-18","open":2540,"high":2540,"low":2510,"close":2528,"volume":2525,"rsi_14":4.84,"sma_20":2589.6,"sma_60":2620.53,"sma_120":2593.25},{"date":"2025-08-19","open":2512,"high":2538,"low":2510,"close":2518,"volume":2464,"rsi_14":5.26,"sma_20":2582.4,"sma_60":2619.3,"sma_120":2593.07},{"date":"2025-08-20","open":2494,"high":2536,"low":2478,"close":2524,"volume":3320,"rsi_14":11.76,"sma_20":2575.5,"sma_60":2618.27,"sma_120":2593.08},{"date":"2025-08-21","open":2500,"high":2582,"low":2498,"close":2580,"volume":17386,"rsi_14":45.33,"sma_20":2571.4,"sma_60":2618.2,"sma_120":2593.6},{"date":"2025-08-22","open":2520,"high":2594,"low":2520,"close":2594,"volume":3102,"rsi_14":59.42,"sma_20":2570.5,"sma_60":2618.37,"sma_120":2594.22},{"date":"2025-08-25","open":2594,"high":2594,"low":2574,"close":2580,"volume":2134,"rsi_14":55.41,"sma_20":2569.0,"sma_60":2618.17,"sma_120":2594.67},{"date":"2025-08-26","open":2522,"high":2608,"low":2522,"close":2586,"volume":3364,"rsi_14":56.58,"sma_20":2566.3,"sma_60":2618.2,"sma_120":2595.33},{"date":"2025-08-27","open":2580,"high":2580,"low":2506,"close":2578,"volume":2452,"rsi_14":53.16,"sma_20":2564.2,"sma_60":2618.23,"sma_120":2595.88},{"date":"2025-08-28","open":2580,"high":2596,"low":2556,"close":2560,"volume":7512,"rsi_14":48.28,"sma_20":2562.1,"sma_60":2617.97,"sma_120":2596.38},{"date":"2025-08-29","open":2540,"high":2594,"low":2536,"close":2548,"volume":3016,"rsi_14":44.57,"sma_20":2559.8,"sma_60":2617.4,"sma_120":2596.88},{"date":"2025-09-01","open":2548,"high":2590,"low":2546,"close":2548,"volume":1193,"rsi_14":47.13,"sma_20":2558.8,"sma_60":2616.53,"sma_120":2597.4},{"date":"2025-09-02","open":2522,"high":2570,"low":2522,"close":2556,"volume":1102,"rsi_14":50.56,"sma_20":2558.4,"sma_60":2615.13,"sma_120":2597.97},{"date":"2025-09-03","open":2522,"high":2570,"low":2522,"close":2568,"volume":1319,"rsi_14":55.43,"sma_20":2558.5,"sma_60":2613.37,"sma_120":2598.7},{"date":"2025-09-04","open":2568,"high":2580,"low":2558,"close":2578,"volume":446,"rsi_14":60.22,"sma_20":2559.0,"sma_60":2611.77,"sma_120":2599.7},{"date":"2025-09-05","open":2578,"high":2578,"low":2568,"close":2574,"volume":841,"rsi_14":62.92,"sma_20":2559.4,"sma_60":2609.4,"sma_120":2599.97},{"date":"2025-09-08","open":2564,"high":2574,"low":2540,"close":2554,"volume":3879,"rsi_14":59.57,"sma_20":2558.7,"sma_60":2606.8,"sma_120":2599.88},{"date":"2025-09-09","open":2554,"high":2554,"low":2544,"close":2552,"volume":741,"rsi_14":57.61,"sma_20":2558.4,"sma_60":2604.43,"sma_120":2599.87},{"date":"2025-09-10","open":2566,"high":2574,"low":2552,"close":2558,"volume":3154,"rsi_14":41.79,"sma_20":2558.6,"sma_60":2602.2,"sma_120":2599.78},{"date":"2025-09-11","open":2558,"high":2582,"low":2544,"close":2548,"volume":2324,"rsi_14":32.31,"sma_20":2558.6,"sma_60":2599.9,"sma_120":2599.6},{"date":"2025-09-12","open":2524,"high":2582,"low":2524,"close":2542,"volume":1613,"rsi_14":34.43,"sma_20":2558.7,"sma_60":2597.9,"sma_120":2599.6},{"date":"2025-09-15","open":2544,"high":2552,"low":2520,"close":2538,"volume":13865,"rsi_14":30.0,"sma_20":2559.2,"sma_60":2595.93,"sma_120":2599.57},{"date":"2025-09-16","open":2536,"high":2538,"low":2480,"close":2492,"volume":39602,"rsi_14":22.78,"sma_20":2557.9,"sma_60":2594.33,"sma_120":2599.12},{"date":"2025-09-17","open":2492,"high":2520,"low":2490,"close":2496,"volume":4338,"rsi_14":27.78,"sma_20":2556.5,"sma_60":2592.03,"sma_120":2598.73},{"date":"2025-09-18","open":2528,"high":2598,"low":2488,"close":2550,"volume":5552,"rsi_14":50.54,"sma_20":2555.0,"sma_60":2590.63,"sma_120":2598.65},{"date":"2025-09-19","open":2570,"high":2590,"low":2510,"close":2538,"volume":2860,"rsi_14":47.47,"sma_20":2552.2,"sma_60":2589.43,"sma_120":2598.62},{"date":"2025-09-22","open":2570,"high":2570,"low":2506,"close":2538,"volume":2548,"rsi_14":45.26,"sma_20":2550.1,"sma_60":2587.57,"sma_120":2598.63},{"date":"2025-09-23","open":2538,"high":2574,"low":2480,"close":2530,"volume":2594,"rsi_14":39.78,"sma_20":2547.3,"sma_60":2585.87,"sma_120":2598.6},{"date":"2025-09-24","open":2594,"high":2594,"low":2504,"close":2520,"volume":4690,"rsi_14":34.41,"sma_20":2544.4,"sma_60":2584.17,"sma_120":2597.85},{"date":"2025-09-25","open":2490,"high":2518,"low":2490,"close":2516,"volume":979,"rsi_14":34.41,"sma_20":2542.2,"sma_60":2582.63,"sma_120":2597.68},{"date":"2025-09-26","open":2486,"high":2510,"low":2486,"close":2500,"volume":1312,"rsi_14":35.16,"sma_20":2539.8,"sma_60":2580.73,"sma_120":2596.87},{"date":"2025-09-29","open":2500,"high":2500,"low":2466,"close":2498,"volume":14255,"rsi_14":35.16,"sma_20":2537.3,"sma_60":2578.87,"sma_120":2595.82},{"date":"2025-09-30","open":2500,"high":2530,"low":2470,"close":2486,"volume":15993,"rsi_14":30.85,"sma_20":2533.8,"sma_60":2576.8,"sma_120":2595.62},{"date":"2025-10-01","open":2510,"high":2510,"low":2478,"close":2496,"volume":12823,"rsi_14":36.17,"sma_20":2530.2,"sma_60":2574.77,"sma_120":2595.53},{"date":"2025-10-02","open":2506,"high":2506,"low":2476,"close":2506,"volume":8981,"rsi_14":40.62,"sma_20":2526.6,"sma_60":2572.07,"sma_120":2595.48},{"date":"2025-10-10","open":2480,"high":2500,"low":2480,"close":2494,"volume":29805,"rsi_14":39.0,"sma_20":2522.6,"sma_60":2569.07,"sma_120":2595.4},{"date":"2025-10-13","open":2494,"high":2510,"low":2480,"close":2494,"volume":7307,"rsi_14":50.65,"sma_20":2519.6,"sma_60":2565.97,"sma_120":2595.25},{"date":"2025-10-14","open":2482,"high":2502,"low":2480,"close":2490,"volume":2156,"rsi_14":48.05,"sma_20":2516.5,"sma_60":2562.67,"sma_120":2594.9},{"date":"2025-10-15","open":2498,"high":2498,"low":2488,"close":2492,"volume":1360,"rsi_14":21.57,"sma_20":2513.2,"sma_60":2559.83,"sma_120":2593.75},{"date":"2025-10-16","open":2488,"high":2580,"low":2482,"close":2508,"volume":5867,"rsi_14":35.85,"sma_20":2511.2,"sma_60":2557.17,"sma_120":2592.95},{"date":"2025-10-17","open":2480,"high":2500,"low":2472,"close":2494,"volume":3112,"rsi_14":31.67,"sma_20":2508.8,"sma_60":2554.6,"sma_120":2591.77},{"date":"2025-10-20","open":2474,"high":2496,"low":2446,"close":2446,"volume":184667,"rsi_14":23.75,"sma_20":2504.2,"sma_60":2551.0,"sma_120":2590.08},{"date":"2025-10-21","open":2460,"high":2470,"low":2438,"close":2454,"volume":49761,"rsi_14":29.11,"sma_20":2502.3,"sma_60":2547.53,"sma_120":2588.28},{"date":"2025-10-22","open":2460,"high":2460,"low":2438,"close":2454,"volume":2014,"rsi_14":29.87,"sma_20":2500.2,"sma_60":2544.07,"sma_120":2586.8},{"date":"2025-10-23","open":2464,"high":2464,"low":2438,"close":2452,"volume":2845,"rsi_14":32.86,"sma_20":2495.3,"sma_60":2540.57,"sma_120":2585.4},{"date":"2025-10-24","open":2452,"high":2452,"low":2436,"close":2440,"volume":5965,"rsi_14":30.67,"sma_20":2490.4,"sma_60":2537.7,"sma_120":2584.27},{"date":"2025-10-27","open":2434,"high":2440,"low":2430,"close":2440,"volume":17161,"rsi_14":33.33,"sma_20":2485.5,"sma_60":2534.87,"sma_120":2583.3},{"date":"2025-10-28","open":2440,"high":2478,"low":2432,"close":2448,"volume":585,"rsi_14":32.35,"sma_20":2481.4,"sma_60":2531.67,"sma_120":2582.05},{"date":"2025-10-29","open":2448,"high":2458,"low":2428,"close":2444,"volume":3910,"rsi_14":26.15,"sma_20":2477.6,"sma_60":2528.73,"sma_120":2580.85},{"date":"2025-10-30","open":2432,"high":2444,"low":2428,"close":2440,"volume":20844,"rsi_14":27.87,"sma_20":2473.8,"sma_60":2526.03,"sma_120":2579.6},{"date":"2025-10-31","open":2438,"high":2438,"low":2428,"close":2438,"volume":8504,"rsi_14":27.42,"sma_20":2470.7,"sma_60":2523.43,"sma_120":2578.33},{"date":"2025-11-03","open":2436,"high":2436,"low":2420,"close":2420,"volume":28532,"rsi_14":24.64,"sma_20":2466.8,"sma_60":2520.97,"sma_120":2577.0},{"date":"2025-11-04","open":2420,"high":2426,"low":2410,"close":2410,"volume":6328,"rsi_14":21.92,"sma_20":2463.0,"sma_60":2518.4,"sma_120":2574.92},{"date":"2025-11-05","open":2420,"high":2420,"low":2400,"close":2412,"volume":4230,"rsi_14":13.64,"sma_20":2458.8,"sma_60":2515.83,"sma_120":2572.88},{"date":"2025-11-06","open":2420,"high":2420,"low":2402,"close":2406,"volume":297,"rsi_14":14.52,"sma_20":2453.8,"sma_60":2513.13,"sma_120":2570.77},{"date":"2025-11-07","open":2400,"high":2406,"low":2400,"close":2406,"volume":6958,"rsi_14":23.68,"sma_20":2449.4,"sma_60":2510.47,"sma_120":2569.03},{"date":"2025-11-10","open":2406,"high":2418,"low":2400,"close":2416,"volume":2654,"rsi_14":25.64,"sma_20":2445.5,"sma_60":2507.93,"sma_120":2567.37},{"date":"2025-11-11","open":2448,"high":2454,"low":2402,"close":2426,"volume":680,"rsi_14":34.09,"sma_20":2442.3,"sma_60":2505.73,"sma_120":2565.47},{"date":"2025-11-12","open":2448,"high":2450,"low":2410,"close":2436,"volume":2274,"rsi_14":41.67,"sma_20":2439.5,"sma_60":2503.77,"sma_120":2563.82},{"date":"2025-11-13","open":2434,"high":2434,"low":2416,"close":2434,"volume":2326,"rsi_14":46.51,"sma_20":2435.8,"sma_60":2501.87,"sma_120":2562.4},{"date":"2025-11-14","open":2440,"high":2454,"low":2426,"close":2440,"volume":187,"rsi_14":50.0,"sma_20":2433.1,"sma_60":2500.2,"sma_120":2561.07},{"date":"2025-11-17","open":2442,"high":2448,"low":2410,"close":2436,"volume":1228,"rsi_14":43.18,"sma_20":2432.6,"sma_60":2498.67,"sma_120":2559.6},{"date":"2025-11-18","open":2410,"high":2436,"low":2410,"close":2432,"volume":186,"rsi_14":43.18,"sma_20":2431.5,"sma_60":2497.23,"sma_120":2558.27},{"date":"2025-11-19","open":2436,"high":2436,"low":2404,"close":2428,"volume":3040,"rsi_14":43.18,"sma_20":2430.2,"sma_60":2495.63,"sma_120":2556.95},{"date":"2025-11-20","open":2428,"high":2452,"low":2412,"close":2452,"volume":4220,"rsi_14":56.36,"sma_20":2430.2,"sma_60":2493.5,"sma_120":2555.85},{"date":"2025-11-21","open":2452,"high":2454,"low":2422,"close":2434,"volume":7754,"rsi_14":56.36,"sma_20":2429.9,"sma_60":2490.83,"sma_120":2554.6},{"date":"2025-11-24","open":2444,"high":2454,"low":2414,"close":2438,"volume":2011,"rsi_14":63.46,"sma_20":2429.8,"sma_60":2488.47,"sma_120":2553.32},{"date":"2025-11-25","open":2406,"high":2448,"low":2400,"close":2436,"volume":2358,"rsi_14":61.54,"sma_20":2429.2,"sma_60":2485.97,"sma_120":2552.08},{"date":"2025-11-26","open":2430,"high":2436,"low":2420,"close":2434,"volume":3997,"rsi_14":64.0,"sma_20":2428.7,"sma_60":2483.57,"sma_120":2550.9},{"date":"2025-11-27","open":2404,"high":2438,"low":2404,"close":2434,"volume":1460,"rsi_14":64.0,"sma_20":2428.4,"sma_60":2481.47,"sma_120":2549.72},{"date":"2025-11-28","open":2432,"high":2454,"low":2416,"close":2434,"volume":2310,"rsi_14":60.0,"sma_20":2428.2,"sma_60":2479.57,"sma_120":2548.48},{"date":"2025-12-01","open":2454,"high":2454,"low":2420,"close":2440,"volume":3984,"rsi_14":58.14,"sma_20":2429.2,"sma_60":2477.77,"sma_120":2547.15},{"date":"2025-12-02","open":2440,"high":2440,"low":2422,"close":2440,"volume":881,"rsi_14":52.63,"sma_20":2430.7,"sma_60":2475.83,"sma_120":2545.48},{"date":"2025-12-03","open":2444,"high":2444,"low":2432,"close":2438,"volume":311,"rsi_14":52.63,"sma_20":2432.0,"sma_60":2473.67,"sma_120":2543.52},{"date":"2025-12-04","open":2446,"high":2454,"low":2438,"close":2442,"volume":367,"rsi_14":51.35,"sma_20":2433.8,"sma_60":2471.4,"sma_120":2541.58},{"date":"2025-12-05","open":2454,"high":2454,"low":2410,"close":2444,"volume":1054,"rsi_14":55.56,"sma_20":2435.7,"sma_60":2469.23,"sma_120":2539.32},{"date":"2025-12-08","open":2444,"high":2444,"low":2430,"close":2434,"volume":4192,"rsi_14":51.28,"sma_20":2436.6,"sma_60":2467.23,"sma_120":2537.02},{"date":"2025-12-09","open":2440,"high":2454,"low":2432,"close":2438,"volume":904,"rsi_14":56.41,"sma_20":2437.2,"sma_60":2465.33,"sma_120":2534.88},{"date":"2025-12-10","open":2422,"high":2452,"low":2418,"close":2432,"volume":4964,"rsi_14":33.33,"sma_20":2437.0,"sma_60":2463.23,"sma_120":2532.72},{"date":"2025-12-11","open":2436,"high":2440,"low":2420,"close":2438,"volume":2627,"rsi_14":54.17,"sma_20":2437.2,"sma_60":2461.4,"sma_120":2530.65},{"date":"2025-12-12","open":2438,"high":2542,"low":2432,"close":2448,"volume":12946,"rsi_14":59.26,"sma_20":2437.6,"sma_60":2459.83,"sma_120":2528.87},{"date":"2025-12-15","open":2430,"high":2536,"low":2412,"close":2506,"volume":7597,"rsi_14":81.82,"sma_20":2441.1,"sma_60":2459.3,"sma_120":2527.62},{"date":"2025-12-16","open":2506,"high":2640,"low":2442,"close":2510,"volume":57208,"rsi_14":83.93,"sma_20":2445.0,"sma_60":2459.6,"sma_120":2526.97},{"date":"2025-12-17","open":2486,"high":2582,"low":2478,"close":2546,"volume":20185,"rsi_14":87.84,"sma_20":2450.9,"sma_60":2460.43,"sma_120":2526.23},{"date":"2025-12-18","open":2534,"high":2560,"low":2502,"close":2502,"volume":28924,"rsi_14":67.71,"sma_20":2453.4,"sma_60":2459.63,"sma_120":2525.13},{"date":"2025-12-19","open":2530,"high":2530,"low":2470,"close":2470,"volume":11410,"rsi_14":56.88,"sma_20":2455.2,"sma_60":2458.5,"sma_120":2523.97},{"date":"2025-12-22","open":2472,"high":2510,"low":2462,"close":2502,"volume":2258,"rsi_14":62.4,"sma_20":2458.4,"sma_60":2457.9,"sma_120":2522.73},{"date":"2025-12-23","open":2540,"high":2540,"low":2472,"close":2504,"volume":6560,"rsi_14":63.2,"sma_20":2461.8,"sma_60":2457.47,"sma_120":2521.67},{"date":"2025-12-24","open":2530,"high":2540,"low":2514,"close":2526,"volume":3093,"rsi_14":65.67,"sma_20":2466.4,"sma_60":2457.57,"sma_120":2520.87},{"date":"2025-12-26","open":2526,"high":2528,"low":2470,"close":2522,"volume":3610,"rsi_14":64.44,"sma_20":2470.8,"sma_60":2457.67,"sma_120":2520.15},{"date":"2025-12-29","open":2520,"high":2520,"low":2466,"close":2466,"volume":9589,"rsi_14":55.06,"sma_20":2472.4,"sma_60":2457.1,"sma_120":2518.92},{"date":"2025-12-30","open":2466,"high":2488,"low":2418,"close":2470,"volume":2446,"rsi_14":55.06,"sma_20":2473.9,"sma_60":2456.63,"sma_120":2517.75},{"date":"2026-01-02","open":2470,"high":2470,"low":2410,"close":2466,"volume":2637,"rsi_14":55.41,"sma_20":2475.2,"sma_60":2456.3,"sma_120":2516.55},{"date":"2026-01-05","open":2466,"high":2466,"low":2434,"close":2446,"volume":4062,"rsi_14":51.22,"sma_20":2475.6,"sma_60":2455.47,"sma_120":2515.12},{"date":"2026-01-06","open":2446,"high":2446,"low":2424,"close":2444,"volume":84326,"rsi_14":49.38,"sma_20":2475.7,"sma_60":2454.43,"sma_120":2513.25},{"date":"2026-01-07","open":2444,"high":2444,"low":2400,"close":2412,"volume":15494,"rsi_14":34.01,"sma_20":2474.1,"sma_60":2453.07,"sma_120":2511.07},{"date":"2026-01-08","open":2402,"high":2420,"low":2392,"close":2400,"volume":10621,"rsi_14":31.79,"sma_20":2472.4,"sma_60":2451.5,"sma_120":2508.73},{"date":"2026-01-09","open":2400,"high":2414,"low":2394,"close":2406,"volume":3288,"rsi_14":24.26,"sma_20":2470.8,"sma_60":2450.1,"sma_120":2506.38},{"date":"2026-01-12","open":2392,"high":2416,"low":2392,"close":2396,"volume":2084,"rsi_14":27.73,"sma_20":2469.0,"sma_60":2448.5,"sma_120":2504.17},{"date":"2026-01-13","open":2396,"high":2396,"low":2382,"close":2392,"volume":5002,"rsi_14":31.43,"sma_20":2466.7,"sma_60":2446.57,"sma_120":2501.87},{"date":"2026-01-14","open":2398,"high":2398,"low":2384,"close":2390,"volume":4795,"rsi_14":18.89,"sma_20":2463.8,"sma_60":2444.83,"sma_120":2499.72},{"date":"2026-01-15","open":2390,"high":2390,"low":2382,"close":2382,"volume":4730,"rsi_14":17.2,"sma_20":2457.6,"sma_60":2443.77,"sma_120":2497.38},{"date":"2026-01-16","open":2394,"high":2408,"low":2380,"close":2398,"volume":4762,"rsi_14":14.44,"sma_20":2452.0,"sma_60":2442.83,"sma_120":2495.18},{"date":"2026-01-19","open":2400,"high":2400,"low":2368,"close":2388,"volume":5140,"rsi_14":13.98,"sma_20":2444.1,"sma_60":2441.73,"sma_120":2492.9},{"date":"2026-01-20","open":2390,"high":2390,"low":2360,"close":2372,"volume":4850,"rsi_14":17.81,"sma_20":2437.6,"sma_60":2440.4,"sma_120":2490.48},{"date":"2026-01-21","open":2390,"high":2390,"low":2364,"close":2364,"volume":3192,"rsi_14":14.67,"sma_20":2432.3,"sma_60":2439.13,"sma_120":2488.42},{"date":"2026-01-22","open":2388,"high":2388,"low":2360,"close":2372,"volume":6155,"rsi_14":19.48,"sma_20":2425.8,"sma_60":2438.0,"sma_120":2486.43},{"date":"2026-01-23","open":2374,"high":2374,"low":2360,"close":2364,"volume":1365,"rsi_14":21.13,"sma_20":2418.8,"sma_60":2436.6,"sma_120":2484.13},{"date":"2026-01-26","open":2364,"high":2392,"low":2352,"close":2360,"volume":13333,"rsi_14":20.83,"sma_20":2410.5,"sma_60":2435.2,"sma_120":2481.97},{"date":"2026-01-27","open":2384,"high":2384,"low":2356,"close":2362,"volume":6262,"rsi_14":28.07,"sma_20":2402.5,"sma_60":2433.9,"sma_120":2479.97},{"date":"2026-01-28","open":2362,"high":2390,"low":2358,"close":2370,"volume":9357,"rsi_14":36.36,"sma_20":2397.7,"sma_60":2432.77,"sma_120":2478.1},{"date":"2026-01-29","open":2360,"high":2360,"low":2332,"close":2346,"volume":28779,"rsi_14":26.56,"sma_20":2391.5,"sma_60":2431.53,"sma_120":2476.25},{"date":"2026-01-30","open":2330,"high":2346,"low":2328,"close":2328,"volume":17604,"rsi_14":25.0,"sma_20":2384.6,"sma_60":2430.17,"sma_120":2474.28},{"date":"2026-02-02","open":2328,"high":2328,"low":2300,"close":2318,"volume":15441,"rsi_14":23.94,"sma_20":2378.2,"sma_60":2428.6,"sma_120":2472.22},{"date":"2026-02-03","open":2318,"high":2336,"low":2310,"close":2320,"volume":8541,"rsi_14":25.35,"sma_20":2372.0,"sma_60":2427.17,"sma_120":2470.15},{"date":"2026-02-04","open":2300,"high":2320,"low":2300,"close":2320,"volume":26660,"rsi_14":26.87,"sma_20":2367.4,"sma_60":2425.73,"sma_120":2468.1},{"date":"2026-02-05","open":2300,"high":2320,"low":2298,"close":2298,"volume":12619,"rsi_14":14.29,"sma_20":2362.3,"sma_60":2423.77,"sma_120":2465.85},{"date":"2026-02-06","open":2310,"high":2320,"low":2270,"close":2320,"volume":21975,"rsi_14":27.63,"sma_20":2358.0,"sma_60":2422.0,"sma_120":2463.87},{"date":"2026-02-09","open":2320,"high":2324,"low":2292,"close":2304,"volume":3799,"rsi_14":27.63,"sma_20":2353.4,"sma_60":2419.8,"sma_120":2461.78},{"date":"2026-02-10","open":2324,"high":2324,"low":2306,"close":2312,"volume":2976,"rsi_14":32.89,"sma_20":2349.4,"sma_60":2417.77,"sma_120":2459.82},{"date":"2026-02-11","open":2328,"high":2328,"low":2300,"close":2318,"volume":24463,"rsi_14":32.0,"sma_20":2345.8,"sma_60":2415.73,"sma_120":2457.97},{"date":"2026-02-12","open":2330,"high":2330,"low":2300,"close":2320,"volume":16378,"rsi_14":34.72,"sma_20":2342.7,"sma_60":2413.8,"sma_120":2456.23},{"date":"2026-02-13","open":2320,"high":2320,"low":2294,"close":2312,"volume":7378,"rsi_14":33.78,"sma_20":2338.4,"sma_60":2411.8,"sma_120":2454.52},{"date":"2026-02-19","open":2320,"high":2320,"low":2276,"close":2284,"volume":44982,"rsi_14":27.59,"sma_20":2333.2,"sma_60":2409.4,"sma_120":2452.52},{"date":"2026-02-20","open":2270,"high":2284,"low":2270,"close":2276,"volume":11834,"rsi_14":22.99,"sma_20":2328.4,"sma_60":2406.47,"sma_120":2449.98},{"date":"2026-02-23","open":2280,"high":2282,"low":2272,"close":2276,"volume":9498,"rsi_14":26.67,"sma_20":2324.0,"sma_60":2403.83,"sma_120":2447.33},{"date":"2026-02-24","open":2276,"high":2280,"low":2260,"close":2266,"volume":34306,"rsi_14":28.17,"sma_20":2318.7,"sma_60":2400.97,"sma_120":2444.72},{"date":"2026-02-25","open":2284,"high":2284,"low":2262,"close":2270,"volume":13920,"rsi_14":32.35,"sma_20":2314.0,"sma_60":2398.2,"sma_120":2442.08},{"date":"2026-02-26","open":2270,"high":2270,"low":2236,"close":2236,"volume":32977,"rsi_14":25.0,"sma_20":2307.8,"sma_60":2394.9,"sma_120":2439.23},{"date":"2026-02-27","open":2236,"high":2254,"low":2220,"close":2224,"volume":26180,"rsi_14":23.33,"sma_20":2300.9,"sma_60":2391.4,"sma_120":2436.43},{"date":"2026-03-03","open":2200,"high":2220,"low":2168,"close":2176,"volume":35798,"rsi_14":20.39,"sma_20":2291.2,"sma_60":2387.1,"sma_120":2433.33},{"date":"2026-03-04","open":2160,"high":2160,"low":2040,"close":2092,"volume":26161,"rsi_14":7.46,"sma_20":2278.5,"sma_60":2381.3,"sma_120":2429.53},{"date":"2026-03-05","open":2132,"high":2132,"low":2000,"close":2100,"volume":11731,"rsi_14":10.77,"sma_20":2267.1,"sma_60":2375.63,"sma_120":2425.73},{"date":"2026-03-06","open":2100,"high":2104,"low":2070,"close":2078,"volume":4803,"rsi_14":7.3,"sma_20":2255.1,"sma_60":2369.63,"sma_120":2421.65},{"date":"2026-03-09","open":2078,"high":2078,"low":2018,"close":2042,"volume":14161,"rsi_14":4.61,"sma_20":2241.2,"sma_60":2362.97,"sma_120":2417.18},{"date":"2026-03-10","open":2026,"high":2100,"low":2026,"close":2042,"volume":7394,"rsi_14":3.97,"sma_20":2227.3,"sma_60":2356.27,"sma_120":2412.75},{"date":"2026-03-11","open":2060,"high":2060,"low":2032,"close":2048,"volume":12793,"rsi_14":6.0,"sma_20":2214.8,"sma_60":2349.83,"sma_120":2408.53},{"date":"2026-03-12","open":2014,"high":2048,"low":2014,"close":2044,"volume":3452,"rsi_14":6.52,"sma_20":2201.0,"sma_60":2343.27,"sma_120":2404.3},{"date":"2026-03-13","open":2042,"high":2044,"low":2028,"close":2042,"volume":11494,"rsi_14":6.67,"sma_20":2187.9,"sma_60":2336.77,"sma_120":2400.0},{"date":"2026-03-16","open":2054,"high":2054,"low":2030,"close":2036,"volume":2747,"rsi_14":6.52,"sma_20":2174.1,"sma_60":2330.07,"sma_120":2395.73},{"date":"2026-03-17","open":2034,"high":2042,"low":2026,"close":2038,"volume":11197,"rsi_14":7.46,"sma_20":2160.1,"sma_60":2323.23,"sma_120":2391.53},{"date":"2026-03-18","open":2036,"high":2048,"low":2016,"close":2030,"volume":8011,"rsi_14":5.88,"sma_20":2145.6,"sma_60":2315.3,"sma_120":2387.3},{"date":"2026-03-19","open":2040,"high":2040,"low":2012,"close":2030,"volume":17489,"rsi_14":6.72,"sma_20":2131.5,"sma_60":2307.3,"sma_120":2383.45},{"date":"2026-03-20","open":2040,"high":2040,"low":2010,"close":2020,"volume":9975,"rsi_14":6.78,"sma_20":2118.3,"sma_60":2298.53,"sma_120":2379.48},{"date":"2026-03-23","open":2020,"high":2024,"low":2006,"close":2012,"volume":5314,"rsi_14":8.16,"sma_20":2105.1,"sma_60":2290.37,"sma_120":2375.0},{"date":"2026-03-24","open":2018,"high":2024,"low":2016,"close":2022,"volume":3705,"rsi_14":21.31,"sma_20":2092.4,"sma_60":2282.9,"sma_120":2370.7},{"date":"2026-03-25","open":2046,"high":2066,"low":2012,"close":2020,"volume":23552,"rsi_14":15.52,"sma_20":2080.1,"sma_60":2274.87,"sma_120":2366.38},{"date":"2026-03-26","open":2030,"high":2030,"low":2020,"close":2024,"volume":1544,"rsi_14":22.45,"sma_20":2067.8,"sma_60":2266.87,"sma_120":2362.17},{"date":"2026-03-27","open":2044,"high":2044,"low":2008,"close":2022,"volume":3343,"rsi_14":34.38,"sma_20":2057.1,"sma_60":2258.47,"sma_120":2358.02},{"date":"2026-03-30","open":2022,"high":2022,"low":2006,"close":2020,"volume":901,"rsi_14":33.33,"sma_20":2046.9,"sma_60":2250.1,"sma_120":2353.88},{"date":"2026-03-31","open":2004,"high":2024,"low":2004,"close":2018,"volume":816,"rsi_14":25.81,"sma_20":2039.0,"sma_60":2242.63,"sma_120":2349.87},{"date":"2026-04-01","open":2032,"high":2032,"low":2022,"close":2028,"volume":2154,"rsi_14":38.24,"sma_20":2035.8,"sma_60":2235.27,"sma_120":2345.95},{"date":"2026-04-02","open":2028,"high":2036,"low":2020,"close":2026,"volume":6546,"rsi_14":38.24,"sma_20":2032.1,"sma_60":2227.93,"sma_120":2342.12},{"date":"2026-04-03","open":2024,"high":2040,"low":2020,"close":2036,"volume":1001,"rsi_14":50.0,"sma_20":2030.0,"sma_60":2221.1,"sma_120":2338.28},{"date":"2026-04-06","open":2036,"high":2036,"low":2024,"close":2032,"volume":1015,"rsi_14":45.95,"sma_20":2029.5,"sma_60":2214.23,"sma_120":2334.33},{"date":"2026-04-07","open":2032,"high":2032,"low":2020,"close":2030,"volume":3953,"rsi_14":50.0,"sma_20":2028.9,"sma_60":2207.87,"sma_120":2330.47},{"date":"2026-04-08","open":2040,"high":2128,"low":1952,"close":2030,"volume":74827,"rsi_14":50.0,"sma_20":2028.0,"sma_60":2201.7,"sma_120":2326.6},{"date":"2026-04-09","open":2048,"high":2058,"low":2032,"close":2040,"volume":2484,"rsi_14":64.71,"sma_20":2027.8,"sma_60":2195.6,"sma_120":2322.85},{"date":"2026-04-10","open":2040,"high":2060,"low":2024,"close":2050,"volume":7631,"rsi_14":77.14,"sma_20":2028.2,"sma_60":2189.83,"sma_120":2319.17},{"date":"2026-04-13","open":2050,"high":2050,"low":2022,"close":2048,"volume":2542,"rsi_14":70.97,"sma_20":2028.8,"sma_60":2184.1,"sma_120":2315.33},{"date":"2026-04-14","open":2064,"high":2110,"low":2060,"close":2092,"volume":42873,"rsi_14":84.62,"sma_20":2031.5,"sma_60":2179.13,"sma_120":2311.98},{"date":"2026-04-15","open":2094,"high":2120,"low":2080,"close":2096,"volume":8788,"rsi_14":84.62,"sma_20":2034.8,"sma_60":2174.37,"sma_120":2309.07},{"date":"2026-04-16","open":2096,"high":2120,"low":2096,"close":2116,"volume":7759,"rsi_14":88.52,"sma_20":2039.1,"sma_60":2169.67,"sma_120":2306.25},{"date":"2026-04-17","open":2122,"high":2122,"low":2100,"close":2118,"volume":4968,"rsi_14":90.16,"sma_20":2044.0,"sma_60":2165.17,"sma_120":2303.45},{"date":"2026-04-20","open":2128,"high":2128,"low":2050,"close":2124,"volume":50529,"rsi_14":92.06,"sma_20":2049.6,"sma_60":2161.03,"sma_120":2300.72},{"date":"2026-04-21","open":2124,"high":2124,"low":2100,"close":2100,"volume":11751,"rsi_14":75.71,"sma_20":2053.5,"sma_60":2156.63,"sma_120":2297.88},{"date":"2026-04-22","open":2094,"high":2124,"low":2092,"close":2122,"volume":6749,"rsi_14":80.0,"sma_20":2058.6,"sma_60":2152.47,"sma_120":2295.23},{"date":"2026-04-23","open":2120,"high":2120,"low":2104,"close":2114,"volume":8020,"rsi_14":74.68,"sma_20":2063.1,"sma_60":2148.3,"sma_120":2292.45},{"date":"2026-04-24","open":2114,"high":2124,"low":2104,"close":2116,"volume":6809,"rsi_14":76.92,"sma_20":2067.8,"sma_60":2144.23,"sma_120":2289.72},{"date":"2026-04-27","open":2116,"high":2124,"low":2082,"close":2120,"volume":7489,"rsi_14":78.48,"sma_20":2072.8,"sma_60":2140.2,"sma_120":2287.05},{"date":"2026-04-28","open":2124,"high":2124,"low":2084,"close":2118,"volume":8321,"rsi_14":77.5,"sma_20":2077.8,"sma_60":2136.0,"sma_120":2284.38},{"date":"2026-04-29","open":2126,"high":2126,"low":2082,"close":2118,"volume":3362,"rsi_14":76.0,"sma_20":2082.3,"sma_60":2132.2,"sma_120":2281.87},{"date":"2026-04-30","open":2118,"high":2118,"low":2102,"close":2112,"volume":360,"rsi_14":71.23,"sma_20":2086.6,"sma_60":2128.6,"sma_120":2279.38},{"date":"2026-05-04","open":2112,"high":2112,"low":2080,"close":2100,"volume":5768,"rsi_14":66.67,"sma_20":2089.8,"sma_60":2124.97,"sma_120":2276.78},{"date":"2026-05-06","open":2100,"high":2100,"low":2070,"close":2074,"volume":6236,"rsi_14":43.48,"sma_20":2091.9,"sma_60":2120.87,"sma_120":2274.02},{"date":"2026-05-07","open":2118,"high":2118,"low":2020,"close":2036,"volume":9577,"rsi_14":32.56,"sma_20":2092.2,"sma_60":2116.13,"sma_120":2270.93},{"date":"2026-05-08","open":2030,"high":2030,"low":2008,"close":2012,"volume":13212,"rsi_14":20.45,"sma_20":2091.3,"sma_60":2111.37,"sma_120":2267.57},{"date":"2026-05-11","open":2012,"high":2098,"low":1976,"close":2012,"volume":22864,"rsi_14":19.54,"sma_20":2089.9,"sma_60":2106.23,"sma_120":2264.12},{"date":"2026-05-12","open":1986,"high":2004,"low":1962,"close":2000,"volume":9877,"rsi_14":15.56,"sma_20":2087.4,"sma_60":2101.17,"sma_120":2260.48},{"date":"2026-05-13","open":2012,"high":2012,"low":1972,"close":1986,"volume":7467,"rsi_14":16.47,"sma_20":2084.3,"sma_60":2095.73,"sma_120":2256.75},{"date":"2026-05-14","open":1978,"high":1988,"low":1960,"close":1974,"volume":4765,"rsi_14":3.75,"sma_20":2078.4,"sma_60":2090.0,"sma_120":2252.87},{"date":"2026-05-15","open":1974,"high":1974,"low":1930,"close":1942,"volume":8807,"rsi_14":3.26,"sma_20":2070.7,"sma_60":2083.7,"sma_120":2248.75},{"date":"2026-05-18","open":1942,"high":1942,"low":1920,"close":1932,"volume":7149,"rsi_14":2.08,"sma_20":2061.5,"sma_60":2077.37,"sma_120":2244.58},{"date":"2026-05-19","open":1948,"high":1948,"low":1900,"close":1916,"volume":7545,"rsi_14":0.0,"sma_20":2051.4,"sma_60":2071.23,"sma_120":2240.32},{"date":"2026-05-20","open":1900,"high":1918,"low":1900,"close":1908,"volume":2624,"rsi_14":0.0,"sma_20":2040.6,"sma_60":2065.1,"sma_120":2235.78},{"date":"2026-05-21","open":1908,"high":1920,"low":1838,"close":1838,"volume":20385,"rsi_14":0.0,"sma_20":2027.5,"sma_60":2057.8,"sma_120":2230.82},{"date":"2026-05-22","open":1830,"high":1944,"low":1726,"close":1766,"volume":85078,"rsi_14":0.0,"sma_20":2009.7,"sma_60":2049.47,"sma_120":2225.22},{"date":"2026-05-26","open":1862,"high":1862,"low":1766,"close":1784,"volume":32248,"rsi_14":5.11,"sma_20":1993.2,"sma_60":2041.37,"sma_120":2219.78},{"date":"2026-05-27","open":1706,"high":1804,"low":1706,"close":1770,"volume":18109,"rsi_14":5.29,"sma_20":1975.9,"sma_60":2033.6,"sma_120":2214.25},{"date":"2026-05-28","open":1770,"high":1772,"low":1730,"close":1766,"volume":9070,"rsi_14":5.88,"sma_20":1958.2,"sma_60":2025.97,"sma_120":2208.68},{"date":"2026-05-29","open":1700,"high":1786,"low":1700,"close":1702,"volume":8787,"rsi_14":5.2,"sma_20":1937.4,"sma_60":2018.07,"sma_120":2202.58},{"date":"2026-06-01","open":1738,"high":1740,"low":1630,"close":1672,"volume":30833,"rsi_14":4.79,"sma_20":1915.1,"sma_60":2011.07,"sma_120":2196.18},{"date":"2026-06-02","open":1600,"high":1672,"low":1600,"close":1654,"volume":21293,"rsi_14":4.71,"sma_20":1892.2,"sma_60":2003.63,"sma_120":2189.63},{"date":"2026-06-04","open":1654,"high":1712,"low":1628,"close":1644,"volume":8857,"rsi_14":4.76,"sma_20":1869.4,"sma_60":1996.4,"sma_120":2183.02},{"date":"2026-06-05","open":1620,"high":1650,"low":1560,"close":1600,"volume":28569,"rsi_14":4.39,"sma_20":1845.7,"sma_60":1989.03,"sma_120":2176.0},{"date":"2026-06-08","open":1598,"high":1598,"low":1472,"close":1560,"volume":11325,"rsi_14":4.31,"sma_20":1821.9,"sma_60":1981.0,"sma_120":2168.63},{"date":"2026-06-09","open":1520,"high":1556,"low":1500,"close":1510,"volume":5894,"rsi_14":3.93,"sma_20":1796.8,"sma_60":1972.03,"sma_120":2160.93},{"date":"2026-06-10","open":1530,"high":1530,"low":1400,"close":1444,"volume":100322,"rsi_14":3.54,"sma_20":1768.4,"sma_60":1962.03,"sma_120":2152.65},{"date":"2026-06-11","open":1446,"high":1480,"low":1400,"close":1448,"volume":20268,"rsi_14":4.37,"sma_20":1740.8,"sma_60":1952.13,"sma_120":2144.45},{"date":"2026-06-12","open":1422,"high":1450,"low":1412,"close":1430,"volume":8117,"rsi_14":4.87,"sma_20":1713.0,"sma_60":1942.03,"sma_120":2136.05},{"date":"2026-06-15","open":1428,"high":1428,"low":1400,"close":1416,"volume":7822,"rsi_14":5.58,"sma_20":1685.1,"sma_60":1931.67,"sma_120":2127.45},{"date":"2026-06-16","open":1416,"high":1420,"low":1360,"close":1404,"volume":4451,"rsi_14":1.03,"sma_20":1658.2,"sma_60":1921.23,"sma_120":2118.27},{"date":"2026-06-17","open":1400,"high":1430,"low":1400,"close":1412,"volume":5021,"rsi_14":3.14,"sma_20":1632.2,"sma_60":1910.93,"sma_120":2109.12},{"date":"2026-06-18","open":1412,"high":1414,"low":1360,"close":1388,"volume":6607,"rsi_14":2.99,"sma_20":1605.8,"sma_60":1900.4,"sma_120":2099.47},{"date":"2026-06-19","open":1388,"high":1388,"low":1358,"close":1366,"volume":3146,"rsi_14":3.33,"sma_20":1578.7,"sma_60":1889.63,"sma_120":2090.0},{"date":"2026-06-22","open":1366,"high":1366,"low":1256,"close":1336,"volume":14068,"rsi_14":3.33,"sma_20":1553.6,"sma_60":1878.2,"sma_120":2080.55},{"date":"2026-06-23","open":1270,"high":1336,"low":1200,"close":1208,"volume":58871,"rsi_14":2.55,"sma_20":1525.7,"sma_60":1864.67,"sma_120":2069.77},{"date":"2026-06-24","open":1200,"high":1200,"low":1140,"close":1162,"volume":29365,"rsi_14":2.37,"sma_20":1494.6,"sma_60":1850.3,"sma_120":2058.58},{"date":"2026-06-25","open":1194,"high":1198,"low":1100,"close":1112,"volume":21298,"rsi_14":2.34,"sma_20":1461.7,"sma_60":1835.13,"sma_120":2046.8},{"date":"2026-06-26","open":1112,"high":1120,"low":1076,"close":1078,"volume":23474,"rsi_14":2.37,"sma_20":1427.3,"sma_60":1819.43,"sma_120":2034.77},{"date":"2026-06-29","open":1078,"high":1100,"low":1072,"close":1090,"volume":13857,"rsi_14":5.13,"sma_20":1396.7,"sma_60":1803.97,"sma_120":2023.3},{"date":"2026-06-30","open":1074,"high":1116,"low":1074,"close":1116,"volume":11956,"rsi_14":11.68,"sma_20":1368.9,"sma_60":1788.77,"sma_120":2012.02},{"date":"2026-07-01","open":1104,"high":1140,"low":1104,"close":1134,"volume":16016,"rsi_14":14.48,"sma_20":1342.9,"sma_60":1773.9,"sma_120":2000.92},{"date":"2026-07-02","open":1134,"high":1286,"low":1122,"close":1200,"volume":95731,"rsi_14":26.53,"sma_20":1320.7,"sma_60":1759.97,"sma_120":1990.53},{"date":"2026-07-03","open":1200,"high":1276,"low":1162,"close":1230,"volume":34799,"rsi_14":31.62,"sma_20":1302.2,"sma_60":1746.6,"sma_120":1980.42},{"date":"2026-07-06","open":1230,"high":1396,"low":1214,"close":1396,"volume":34946,"rsi_14":49.39,"sma_20":1294.0,"sma_60":1736.03,"sma_120":1971.95},{"date":"2026-07-07","open":1400,"high":1536,"low":1366,"close":1404,"volume":20821,"rsi_14":49.39,"sma_20":1288.7,"sma_60":1725.6,"sma_120":1963.65},{"date":"2026-07-08","open":1404,"high":1458,"low":1320,"close":1380,"volume":12975,"rsi_14":49.39,"sma_20":1285.5,"sma_60":1714.6,"sma_120":1955.1},{"date":"2026-07-09","open":1262,"high":1536,"low":1262,"close":1450,"volume":34855,"rsi_14":55.93,"sma_20":1285.6,"sma_60":1704.6,"sma_120":1947.22},{"date":"2026-07-10","open":1456,"high":1456,"low":1436,"close":1450,"volume":3227,"rsi_14":58.41,"sma_20":1286.6,"sma_60":1694.63,"sma_120":1939.37},{"date":"2026-07-13","open":1420,"high":1450,"low":1316,"close":1398,"volume":22376,"rsi_14":65.78,"sma_20":1285.7,"sma_60":1683.07,"sma_120":1931.1},{"date":"2026-07-14","open":1438,"high":1474,"low":1400,"close":1438,"volume":31401,"rsi_14":73.15,"sma_20":1287.4,"sma_60":1672.1,"sma_120":1923.23},{"date":"2026-07-15","open":1438,"high":1440,"low":1312,"close":1438,"volume":17671,"rsi_14":79.85,"sma_20":1288.7,"sma_60":1660.8,"sma_120":1915.23},{"date":"2026-07-16","open":1452,"high":1476,"low":1386,"close":1458,"volume":6170,"rsi_14":85.71,"sma_20":1292.2,"sma_60":1649.8,"sma_120":1907.48},{"date":"2026-07-20","open":1464,"high":1514,"low":1436,"close":1482,"volume":9253,"rsi_14":86.03,"sma_20":1298.0,"sma_60":1639.1,"sma_120":1900.07},{"date":"2026-07-21","open":1510,"high":1520,"low":1400,"close":1488,"volume":6467,"rsi_14":85.5,"sma_20":1305.6,"sma_60":1628.9,"sma_120":1892.77},{"date":"2026-07-22","open":1516,"high":1516,"low":1414,"close":1426,"volume":7507,"rsi_14":75.7,"sma_20":1316.5,"sma_60":1617.3,"sma_120":1884.88},{"date":"2026-07-23","open":1460,"high":1470,"low":1360,"close":1404,"volume":19239,"rsi_14":69.47,"sma_20":1328.6,"sma_60":1605.47,"sma_120":1876.88},{"date":"2026-07-24","open":1400,"high":1458,"low":1392,"close":1424,"volume":12694,"rsi_14":68.87,"sma_20":1344.2,"sma_60":1593.93,"sma_120":1869.08},{"date":"2026-07-27","open":1380,"high":1428,"low":1330,"close":1422,"volume":29745,"rsi_14":53.71,"sma_20":1361.4,"sma_60":1582.3,"sma_120":1861.25},{"date":"2026-07-28","open":1312,"high":1428,"low":1312,"close":1332,"volume":11743,"rsi_14":41.67,"sma_20":1373.5,"sma_60":1569.2,"sma_120":1852.6},{"date":"2026-07-29","open":1332,"high":1390,"low":1222,"close":1260,"volume":9779,"rsi_14":37.5,"sma_20":1380.7,"sma_60":1554.9,"sma_120":1843.55},{"date":"2026-07-30","open":1300,"high":1302,"low":1256,"close":1296,"volume":5468,"rsi_14":32.74,"sma_20":1388.8,"sma_60":1541.3,"sma_120":1834.95},{"date":"2026-07-31","open":1340,"high":1380,"low":1246,"close":1320,"volume":4232,"rsi_14":36.17,"sma_20":1394.8,"sma_60":1528.3,"sma_120":1826.63},{"date":"2026-08-03","open":1324,"high":1400,"low":1324,"close":1364,"volume":2343,"rsi_14":46.32,"sma_20":1401.5,"sma_60":1516.47,"sma_120":1818.67},{"date":"2026-08-04","open":1400,"high":1436,"low":1334,"close":1420,"volume":20730,"rsi_14":48.12,"sma_20":1402.7,"sma_60":1506.2,"sma_120":1811.17},{"date":"2026-08-05","open":1420,"high":1458,"low":1394,"close":1440,"volume":8375,"rsi_14":50.2,"sma_20":1404.5,"sma_60":1496.67,"sma_120":1804.02},{"date":"2026-08-06","open":1494,"high":1494,"low":1380,"close":1468,"volume":13277,"rsi_14":50.99,"sma_20":1408.9,"sma_60":1487.6,"sma_120":1796.92},{"date":"2026-08-07","open":1482,"high":1488,"low":1402,"close":1472,"volume":731,"rsi_14":48.97,"sma_20":1410.0,"sma_60":1478.8,"sma_120":1789.98},{"date":"2026-08-10","open":1470,"high":1498,"low":1260,"close":1288,"volume":112218,"rsi_14":34.94,"sma_20":1401.9,"sma_60":1467.17,"sma_120":1781.45},{"date":"2026-08-11","open":1280,"high":1282,"low":1186,"close":1272,"volume":48674,"rsi_14":37.54,"sma_20":1395.6,"sma_60":1455.47,"sma_120":1772.73},{"date":"2026-08-12","open":1268,"high":1268,"low":1206,"close":1218,"volume":42306,"rsi_14":35.69,"sma_20":1384.6,"sma_60":1443.4,"sma_120":1763.55},{"date":"2026-08-13","open":1196,"high":1250,"low":1194,"close":1196,"volume":22567,"rsi_14":32.52,"sma_20":1372.5,"sma_60":1431.13,"sma_120":1754.25},{"date":"2026-08-14","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":32.62,"sma_20":1359.4,"sma_60":1419.13,"sma_120":1745.18},{"date":"2026-08-18","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":37.86,"sma_20":1345.1,"sma_60":1407.27,"sma_120":1736.18},{"date":"2026-08-19","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":43.44,"sma_20":1330.5,"sma_60":1396.57,"sma_120":1727.18},{"date":"2026-08-20","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":38.94,"sma_20":1319.0,"sma_60":1387.07,"sma_120":1718.27},{"date":"2026-08-21","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":35.51,"sma_20":1308.6,"sma_60":1377.27,"sma_120":1709.32},{"date":"2026-08-24","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":28.12,"sma_20":1297.2,"sma_60":1367.7,"sma_120":1700.65},{"date":"2026-08-25","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":15.85,"sma_20":1285.9,"sma_60":1358.2,"sma_120":1692.08},{"date":"2026-08-26","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":10.39,"sma_20":1279.1,"sma_60":1349.77,"sma_120":1683.92},{"date":"2026-08-27","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":1.43,"sma_20":1275.9,"sma_60":1341.83,"sma_120":1676.45},{"date":"2026-08-28","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":0.0,"sma_20":1270.9,"sma_60":1334.2,"sma_120":1668.92},{"date":"2026-08-31","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":0.0,"sma_20":1264.7,"sma_60":1326.73,"sma_120":1661.57},{"date":"2026-09-01","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":0.0,"sma_20":1256.3,"sma_60":1320.0,"sma_120":1654.52},{"date":"2026-09-02","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":0.0,"sma_20":1245.1,"sma_60":1313.93,"sma_120":1647.47},{"date":"2026-09-03","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":100.0,"sma_20":1232.9,"sma_60":1308.7,"sma_120":1640.37},{"date":"2026-09-04","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":100.0,"sma_20":1219.3,"sma_60":1304.57,"sma_120":1633.3},{"date":"2026-09-07","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":100.0,"sma_20":1205.5,"sma_60":1300.37,"sma_120":1626.25},{"date":"2026-09-08","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":100.0,"sma_20":1200.9,"sma_60":1296.47,"sma_120":1619.25},{"date":"2026-09-09","open":1196,"high":1196,"low":1196,"close":1196,"volume":0,"rsi_14":100.0,"sma_20":1197.1,"sma_60":1292.8,"sma_120":1612.23},{"date":"2026-09-10","open":1195,"high":1195,"low":1007,"close":1059,"volume":96401,"rsi_14":0.0,"sma_20":1189.15,"sma_60":1287.05,"sma_120":1604.14},{"date":"2026-09-11","open":1040,"high":1040,"low":1011,"close":1036,"volume":41670,"rsi_14":0.0,"sma_20":1181.15,"sma_60":1280.78,"sma_120":1595.86},{"date":"2026-09-14","open":1036,"high":1036,"low":1019,"close":1019,"volume":17279,"rsi_14":0.0,"sma_20":1172.3,"sma_60":1274.63,"sma_120":1587.52},{"date":"2026-09-15","open":1011,"high":1019,"low":1004,"close":1011,"volume":17252,"rsi_14":0.0,"sma_20":1163.05,"sma_60":1268.72,"sma_120":1579.17},{"date":"2026-09-16","open":1003,"high":1028,"low":1000,"close":1001,"volume":20939,"rsi_14":0.0,"sma_20":1153.3,"sma_60":1263.13,"sma_120":1570.67},{"date":"2026-09-17","open":1001,"high":1003,"low":987,"close":995,"volume":31793,"rsi_14":0.0,"sma_20":1143.25,"sma_60":1259.58,"sma_120":1562.12},{"date":"2026-09-18","open":994,"high":1028,"low":994,"close":994,"volume":15549,"rsi_14":0.0,"sma_20":1133.15,"sma_60":1256.78,"sma_120":1553.54},{"date":"2026-09-21","open":994,"high":995,"low":988,"close":989,"volume":25359,"rsi_14":0.0,"sma_20":1122.8,"sma_60":1254.73,"sma_120":1544.93},{"date":"2026-09-22","open":989,"high":989,"low":979,"close":988,"volume":34885,"rsi_14":0.0,"sma_20":1112.4,"sma_60":1253.23,"sma_120":1536.33},{"date":"2026-09-23","open":980,"high":1029,"low":975,"close":980,"volume":29250,"rsi_14":0.0,"sma_20":1101.6,"sma_60":1251.4,"sma_120":1527.68},{"date":"2026-09-28","open":975,"high":975,"low":900,"close":966,"volume":14734,"rsi_14":0.0,"sma_20":1090.1,"sma_60":1248.9,"sma_120":1518.83},{"date":"2026-09-29","open":965,"high":974,"low":955,"close":970,"volume":33821,"rsi_14":1.71,"sma_20":1078.8,"sma_60":1246.17,"sma_120":1510.03},{"date":"2026-09-30","open":958,"high":970,"low":950,"close":969,"volume":6002,"rsi_14":1.7,"sma_20":1067.45,"sma_60":1242.32,"sma_120":1501.14},{"date":"2026-10-01","open":956,"high":1047,"low":956,"close":975,"volume":10484,"rsi_14":4.15,"sma_20":1056.4,"sma_60":1238.07,"sma_120":1492.33},{"date":"2026-10-02","open":975,"high":1012,"low":973,"close":982,"volume":9139,"rsi_14":15.32,"sma_20":1045.7,"sma_60":1231.17,"sma_120":1483.6},{"date":"2026-10-06","open":982,"high":1000,"low":964,"close":989,"volume":14510,"rsi_14":25.26,"sma_20":1035.35,"sma_60":1224.25,"sma_120":1474.92},{"date":"2026-10-07","open":1051,"high":1051,"low":982,"close":989,"volume":10719,"rsi_14":30.77,"sma_20":1025.0,"sma_60":1217.73,"sma_120":1466.17},{"date":"2026-10-08","open":980,"high":1048,"low":973,"close":1029,"volume":29137,"rsi_14":58.18,"sma_20":1016.65,"sma_60":1210.72,"sma_120":1457.66},{"date":"2026-10-12","open":985,"high":1337,"low":985,"close":1093,"volume":10091,"rsi_14":78.05,"sma_20":1011.5,"sma_60":1204.77,"sma_120":1449.7},{"date":"2026-10-13","open":1009,"high":1020,"low":999,"close":1005,"volume":12119,"rsi_14":52.03,"sma_20":1001.95,"sma_60":1198.22,"sma_120":1440.64},{"date":"2026-10-14","open":1025,"high":1051,"low":1000,"close":1017,"volume":16639,"rsi_14":54.47,"sma_20":999.85,"sma_60":1191.2,"sma_120":1431.65},{"date":"2026-10-15","open":970,"high":1016,"low":970,"close":1000,"volume":13638,"rsi_14":52.04,"sma_20":998.05,"sma_60":1183.9,"sma_120":1422.35},{"date":"2026-10-16","open":970,"high":1196,"low":970,"close":1088,"volume":5926,"rsi_14":64.04,"sma_20":1001.5,"sma_60":1177.73,"sma_120":1413.77},{"date":"2026-10-19","open":1074,"high":1075,"low":966,"close":1010,"volume":4109,"rsi_14":53.52,"sma_20":1001.45,"sma_60":1169.87,"sma_120":1404.48},{"date":"2026-10-20","open":993,"high":1010,"low":960,"close":969,"volume":3890,"rsi_14":50.33,"sma_20":999.85,"sma_60":1161.22,"sma_120":1395.06},{"date":"2026-10-21","open":970,"high":1299,"low":961,"close":982,"volume":24722,"rsi_14":51.3,"sma_20":999.2,"sma_60":1153.82,"sma_120":1385.56},{"date":"2026-10-22","open":982,"high":1003,"low":973,"close":980,"volume":19076,"rsi_14":51.19,"sma_20":998.5,"sma_60":1146.75,"sma_120":1376.11},{"date":"2026-10-23","open":980,"high":1277,"low":976,"close":1009,"volume":127156,"rsi_14":53.5,"sma_20":999.5,"sma_60":1139.83,"sma_120":1366.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.44,"ttm_eps":null,"close":2810.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":2750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.72,"pbr":0.46,"ttm_eps":null,"close":2888.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.41,"ttm_eps":null,"close":2534.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.44,"pbr":0.42,"ttm_eps":null,"close":2632.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.4,"ttm_eps":null,"close":2486.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.44,"ttm_eps":null,"close":2470.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.37,"ttm_eps":null,"close":2018.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.2,"ttm_eps":null,"close":1116.0}],"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":"대교우B","phase":"above-fold","symbol_resolved":true}