{"status":"ok","report":{"price_analysis":{"current":2905.0,"change_1d":-4.4,"change_7d":-6.3,"change_30d":-14.1,"high_30d":3505.0,"low_30d":2875.0,"position_in_range":5.0,"support":2938.0,"resistance":3442.0},"summary":"DH오토웨어(025440)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 283.19억. 현재가 2,905원, 전일 대비 -4.4%, 30일 -14.1%. ROE 4.0%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4915.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.0%입니다. 시가총액 283.19억. 매출 5523.60억, 영업이익 -2.90억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.45,"roe":3.95,"eps":-356.71,"revenue":552359823353.0,"operating_income":-290384802.0,"net_income":-17400765423.0,"market_cap":28319183340,"profit_margin":-3.15,"roa":0.61,"operating_margin":-0.05,"gross_margin":4.28,"debt_ratio":5.492198798881945,"total_assets":405306451158.0,"total_equity":62429765895.0,"total_debt":342876685263.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 19.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-88.11)가 시그널선(-75.36)을 하회합니다(데드크로스). 현재가가 SMA20(3148)과 SMA60(3323) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2934~3362 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 20","rsi_14":19.626168224299064,"macd":-88.11086608808273,"macd_signal":-75.35542809027355,"sma_20":3148.25,"sma_60":3322.75,"bb_upper":3362.03201514627,"bb_lower":2934.46798485373,"atr_14":163.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4915.00, 기관 순매수 0.00. 30일 누적: 외국인 -7502.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":4915.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":42.0,"institution_net":0.0,"retail_net":-42.0},{"date":"2026-10-22","foreign_net":51.0,"institution_net":0.0,"retail_net":-51.0},{"date":"2026-10-21","foreign_net":114.0,"institution_net":-541.0,"retail_net":427.0},{"date":"2026-10-20","foreign_net":996.0,"institution_net":541.0,"retail_net":-1537.0},{"date":"2026-10-19","foreign_net":3712.0,"institution_net":0.0,"retail_net":-3712.0},{"date":"2026-10-16","foreign_net":-3068.0,"institution_net":0.0,"retail_net":3068.0},{"date":"2026-10-15","foreign_net":1702.0,"institution_net":0.0,"retail_net":-1702.0},{"date":"2026-10-14","foreign_net":-214.0,"institution_net":0.0,"retail_net":214.0},{"date":"2026-10-13","foreign_net":228.0,"institution_net":0.0,"retail_net":-228.0},{"date":"2026-10-12","foreign_net":-554.0,"institution_net":0.0,"retail_net":554.0},{"date":"2026-10-08","foreign_net":-2070.0,"institution_net":0.0,"retail_net":2070.0},{"date":"2026-10-07","foreign_net":-319.0,"institution_net":0.0,"retail_net":319.0},{"date":"2026-10-06","foreign_net":-362.0,"institution_net":0.0,"retail_net":362.0},{"date":"2026-10-02","foreign_net":-1025.0,"institution_net":0.0,"retail_net":1025.0},{"date":"2026-10-01","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-09-30","foreign_net":-153.0,"institution_net":0.0,"retail_net":153.0},{"date":"2026-09-29","foreign_net":-1471.0,"institution_net":0.0,"retail_net":1471.0},{"date":"2026-09-28","foreign_net":2443.0,"institution_net":0.0,"retail_net":-2443.0},{"date":"2026-09-23","foreign_net":-457.0,"institution_net":0.0,"retail_net":457.0},{"date":"2026-09-22","foreign_net":313.0,"institution_net":0.0,"retail_net":-313.0},{"date":"2026-09-21","foreign_net":-108.0,"institution_net":0.0,"retail_net":108.0},{"date":"2026-09-18","foreign_net":-224.0,"institution_net":0.0,"retail_net":224.0},{"date":"2026-09-17","foreign_net":22.0,"institution_net":0.0,"retail_net":-22.0},{"date":"2026-09-16","foreign_net":358.0,"institution_net":0.0,"retail_net":-358.0},{"date":"2026-09-15","foreign_net":-963.0,"institution_net":0.0,"retail_net":963.0},{"date":"2026-09-14","foreign_net":-793.0,"institution_net":0.0,"retail_net":793.0},{"date":"2026-09-11","foreign_net":-984.0,"institution_net":0.0,"retail_net":984.0},{"date":"2026-09-10","foreign_net":-708.0,"institution_net":0.0,"retail_net":708.0},{"date":"2026-09-09","foreign_net":-814.0,"institution_net":0.0,"retail_net":814.0},{"date":"2026-09-08","foreign_net":-3180.0,"institution_net":0.0,"retail_net":3180.0}],"periods":{"d1":{"foreign_net":42.0,"institution_net":0,"retail_net":-42.0},"d3":{"foreign_net":207.0,"institution_net":-541.0,"retail_net":334.0},"d7":{"foreign_net":3549.0,"institution_net":0.0,"retail_net":-3549.0},"d14":{"foreign_net":-767.0,"institution_net":0.0,"retail_net":767.0},"d30":{"foreign_net":-7502.0,"institution_net":0.0,"retail_net":7502.0}}},"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 -357, PBR 0.45x) — 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 -357원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 +0.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-125.6,"unit":"%","percentile":10,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":3.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 20","metrics":[{"name":"RSI (14)","value":19.6,"unit":"","percentile":20,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.1,"unit":"%","percentile":30,"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":12,"summary":"유동비율 0.7x, 순차입금비율 5.4x","metrics":[{"name":"유동비율","value":0.67,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":5.4,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -357, PBR 0.45x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.6%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"D","reason":"RSI 20"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.49,"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":4.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.15,"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":["부채비율(부채총계/자본총계) 5.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 5.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 20 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.45,"per_5y_high":225.63,"per_5y_low":225.63,"per_5y_avg":225.63,"per_percentile":null,"pbr_5y_high":2.19,"pbr_5y_low":0.7,"pbr_5y_avg":1.11,"pbr_percentile":0.0,"per_5y_median":225.63,"pbr_5y_median":1.01,"history":[{"quarter":"2024-Q2","per":225.63,"pbr":2.19},{"quarter":"2024-Q3","per":null,"pbr":1.3},{"quarter":"2024-Q4","per":null,"pbr":1.09},{"quarter":"2025-Q1","per":null,"pbr":0.7},{"quarter":"2025-Q2","per":null,"pbr":0.81},{"quarter":"2025-Q3","per":null,"pbr":0.88},{"quarter":"2025-Q4","per":null,"pbr":1.13},{"quarter":"2026-Q1","per":null,"pbr":1.01},{"quarter":"2026-Q2","per":null,"pbr":0.9},{"quarter":"현재","per":null,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4095.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4265.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3650.0,"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 Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":225.63,"eps":43.39,"close":9790.0,"source":"reported"},{"date":"2024-07","per":213.3,"eps":43.39,"close":9255.0,"source":"reported"},{"date":"2024-08","per":132.63,"eps":43.39,"close":5755.0,"source":"reported"}],"trailing_per_history_meta":{"avg":190.52,"std":41.24,"upper_1sd":231.76,"lower_1sd":149.28,"current":132.63,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"3.9%"}],"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":"2026-10-24T00:21:07.901875+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.03949564377907556,"dividend_yield":null,"eps":50.55,"revenue":136173346401.0,"operating_income":-808704777.0,"net_income":2465703795.0,"market_cap":null,"profit_margin":0.018107095552598484,"operating_margin":-0.00593878903892503,"roa":0.006083554278386747,"gross_margin":0.042817200561630485,"total_equity":62429765895.0,"total_assets":405306451158.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.85,"roe":0.08183165784724909,"dividend_yield":null,"eps":107.33,"revenue":135407515149.0,"operating_income":3160439275.0,"net_income":5235739271.0,"market_cap":44800000000.0,"profit_margin":0.038666533871762485,"operating_margin":0.02334020583364453,"roa":0.01410480626744649,"gross_margin":0.05700013433159142,"total_equity":63981830611.0,"total_assets":371202494506.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4642347069718185,"dividend_yield":null,"eps":-503.31,"revenue":146236091107.0,"operating_income":2029372848.0,"net_income":-24551970325.0,"market_cap":null,"profit_margin":-0.16789268736016394,"operating_margin":0.01387737344890545,"roa":-0.07013778925449358,"gross_margin":0.04839212454620414,"total_equity":52886977118.0,"total_assets":350053381864.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.007364143174694849,"dividend_yield":null,"eps":-11.28,"revenue":134542870696.0,"operating_income":-4671492148.0,"net_income":-550238164.0,"market_cap":null,"profit_margin":-0.004089686515187153,"operating_margin":-0.03472121654483833,"roa":-0.0014973158288829195,"gross_margin":0.017827298656496626,"total_equity":74718558690.0,"total_assets":367483034231.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003033649827534752,"dividend_yield":null,"eps":4.66,"revenue":122530921736.0,"operating_income":-871600668.0,"net_income":227450614.0,"market_cap":null,"profit_margin":0.0018562711418270042,"operating_margin":-0.007113311935071495,"roa":0.0006875664780967034,"gross_margin":0.03400486416789783,"total_equity":74975896010.0,"total_assets":330805269375.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.019292895460360657,"dividend_yield":null,"eps":29.1,"revenue":91056339093.0,"operating_income":-1402047170.0,"net_income":1419309916.0,"market_cap":null,"profit_margin":0.015587162081603061,"operating_margin":-0.015397578949094638,"roa":0.004689598680852974,"gross_margin":0.041851142490012073,"total_equity":73566454497.0,"total_assets":302650613110.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.042416389317369387,"dividend_yield":null,"eps":-50.3,"revenue":99171888740.0,"operating_income":3437347632.0,"net_income":-2453592618.0,"market_cap":null,"profit_margin":-0.024740807593496682,"operating_margin":0.03466050385519762,"roa":-0.008972978481445836,"gross_margin":0.06373377431149649,"total_equity":57845390838.0,"total_assets":273442382936.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.019788341453878807,"dividend_yield":null,"eps":-27.24,"revenue":77750671437.0,"operating_income":-1172704651.0,"net_income":-1329002901.0,"market_cap":null,"profit_margin":-0.017093137286626106,"operating_margin":-0.015082887765801764,"roa":-0.005196205750102369,"gross_margin":0.04182277339733117,"total_equity":67160904015.0,"total_assets":255764102677.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016487801359983355,"dividend_yield":null,"eps":23.33,"revenue":100964082138.0,"operating_income":-1194924411.0,"net_income":1138152207.0,"market_cap":null,"profit_margin":0.011272842607971692,"operating_margin":-0.011835143604502343,"roa":0.004766188765161121,"gross_margin":0.037275474399460044,"total_equity":69029956278.0,"total_assets":238797131855.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0035378147045667598,"dividend_yield":null,"eps":4.99,"revenue":94043927496.0,"operating_income":826508684.0,"net_income":243211839.0,"market_cap":null,"profit_margin":0.002586151445135515,"operating_margin":0.008788538569225048,"roa":0.0011841000607734067,"gross_margin":0.05718159177506412,"total_equity":68746347480.0,"total_assets":205398046210.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02004161534448853,"dividend_yield":null,"eps":-28.57,"revenue":97004516140.0,"operating_income":-861414855.0,"net_income":-1393824223.0,"market_cap":null,"profit_margin":-0.014368652908781985,"operating_margin":-0.008880152072062076,"roa":-0.007861771843673116,"gross_margin":0.0943564672163314,"total_equity":69546501070.0,"total_assets":177291360105.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.031098297356273792,"dividend_yield":null,"eps":43.64,"revenue":105572534374.0,"operating_income":2361439168.0,"net_income":2128851407.0,"market_cap":null,"profit_margin":0.020164822409760065,"operating_margin":0.0223679310343578,"roa":0.011911990332053451,"gross_margin":0.04900750985735732,"total_equity":68455561493.0,"total_assets":178715004601.0}],"current_price":2905.0,"change_pct":-4.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25145.0},{"date":"2016-10-25","close":25390.0},{"date":"2016-10-26","close":24660.0},{"date":"2016-10-27","close":25875.0},{"date":"2016-10-28","close":25510.0},{"date":"2016-10-31","close":25755.0},{"date":"2016-11-01","close":25630.0},{"date":"2016-11-02","close":24270.0},{"date":"2016-11-03","close":24780.0},{"date":"2016-11-04","close":25265.0},{"date":"2016-11-07","close":25265.0},{"date":"2016-11-08","close":25145.0},{"date":"2016-11-09","close":24780.0},{"date":"2016-11-10","close":24780.0},{"date":"2016-11-11","close":24780.0},{"date":"2016-11-14","close":24660.0},{"date":"2016-11-15","close":26360.0},{"date":"2016-11-16","close":25755.0},{"date":"2016-11-17","close":25995.0},{"date":"2016-11-18","close":24780.0},{"date":"2016-11-21","close":24295.0},{"date":"2016-11-22","close":24660.0},{"date":"2016-11-23","close":25265.0},{"date":"2016-11-24","close":24780.0},{"date":"2016-11-25","close":24780.0},{"date":"2016-11-28","close":24780.0},{"date":"2016-11-29","close":25510.0},{"date":"2016-11-30","close":25145.0},{"date":"2016-12-01","close":25995.0},{"date":"2016-12-02","close":25510.0},{"date":"2016-12-05","close":24415.0},{"date":"2016-12-06","close":24540.0},{"date":"2016-12-07","close":24660.0},{"date":"2016-12-08","close":24540.0},{"date":"2016-12-09","close":24660.0},{"date":"2016-12-12","close":24905.0},{"date":"2016-12-13","close":25265.0},{"date":"2016-12-14","close":25390.0},{"date":"2016-12-15","close":25510.0},{"date":"2016-12-16","close":25265.0},{"date":"2016-12-19","close":25995.0},{"date":"2016-12-20","close":26605.0},{"date":"2016-12-21","close":26480.0},{"date":"2016-12-22","close":26725.0},{"date":"2016-12-23","close":26120.0},{"date":"2016-12-26","close":26120.0},{"date":"2016-12-27","close":25995.0},{"date":"2016-12-28","close":26480.0},{"date":"2016-12-29","close":26970.0},{"date":"2017-01-02","close":26725.0},{"date":"2017-01-03","close":27335.0},{"date":"2017-01-04","close":27940.0},{"date":"2017-01-05","close":27940.0},{"date":"2017-01-06","close":27820.0},{"date":"2017-01-09","close":27695.0},{"date":"2017-01-10","close":27695.0},{"date":"2017-01-11","close":27820.0},{"date":"2017-01-12","close":28185.0},{"date":"2017-01-13","close":28185.0},{"date":"2017-01-16","close":27575.0},{"date":"2017-01-17","close":28425.0},{"date":"2017-01-18","close":28185.0},{"date":"2017-01-19","close":28550.0},{"date":"2017-01-20","close":28425.0},{"date":"2017-01-23","close":28185.0},{"date":"2017-01-24","close":27335.0},{"date":"2017-01-25","close":28060.0},{"date":"2017-01-26","close":27940.0},{"date":"2017-01-31","close":28425.0},{"date":"2017-02-01","close":28550.0},{"date":"2017-02-02","close":27940.0},{"date":"2017-02-03","close":27820.0},{"date":"2017-02-06","close":28185.0},{"date":"2017-02-07","close":28790.0},{"date":"2017-02-08","close":28425.0},{"date":"2017-02-09","close":28550.0},{"date":"2017-02-10","close":28550.0},{"date":"2017-02-13","close":28305.0},{"date":"2017-02-14","close":28060.0},{"date":"2017-02-15","close":28670.0},{"date":"2017-02-16","close":28060.0},{"date":"2017-02-17","close":27940.0},{"date":"2017-02-20","close":28790.0},{"date":"2017-02-21","close":29155.0},{"date":"2017-02-22","close":28910.0},{"date":"2017-02-23","close":28550.0},{"date":"2017-02-24","close":28305.0},{"date":"2017-02-27","close":28185.0},{"date":"2017-02-28","close":28060.0},{"date":"2017-03-02","close":27940.0},{"date":"2017-03-03","close":28185.0},{"date":"2017-03-06","close":28425.0},{"date":"2017-03-07","close":28910.0},{"date":"2017-03-08","close":28910.0},{"date":"2017-03-09","close":28670.0},{"date":"2017-03-10","close":28425.0},{"date":"2017-03-13","close":28670.0},{"date":"2017-03-14","close":28425.0},{"date":"2017-03-15","close":28305.0},{"date":"2017-03-16","close":36685.0},{"date":"2017-03-17","close":36930.0},{"date":"2017-03-20","close":35960.0},{"date":"2017-03-21","close":35110.0},{"date":"2017-03-22","close":35470.0},{"date":"2017-03-23","close":34135.0},{"date":"2017-03-24","close":34380.0},{"date":"2017-03-27","close":35715.0},{"date":"2017-03-28","close":35110.0},{"date":"2017-03-29","close":35835.0},{"date":"2017-03-30","close":36080.0},{"date":"2017-03-31","close":35595.0},{"date":"2017-04-03","close":35835.0},{"date":"2017-04-04","close":34260.0},{"date":"2017-04-05","close":34745.0},{"date":"2017-04-06","close":33405.0},{"date":"2017-04-07","close":33285.0},{"date":"2017-04-10","close":31950.0},{"date":"2017-04-11","close":32920.0},{"date":"2017-04-12","close":32315.0},{"date":"2017-04-13","close":32070.0},{"date":"2017-04-14","close":31465.0},{"date":"2017-04-17","close":31950.0},{"date":"2017-04-18","close":31100.0},{"date":"2017-04-19","close":31100.0},{"date":"2017-04-20","close":30125.0},{"date":"2017-04-21","close":30125.0},{"date":"2017-04-24","close":29400.0},{"date":"2017-04-25","close":30855.0},{"date":"2017-04-26","close":30250.0},{"date":"2017-04-27","close":29760.0},{"date":"2017-04-28","close":29520.0},{"date":"2017-05-02","close":30125.0},{"date":"2017-05-04","close":29400.0},{"date":"2017-05-08","close":30125.0},{"date":"2017-05-10","close":30855.0},{"date":"2017-05-11","close":30490.0},{"date":"2017-05-12","close":30005.0},{"date":"2017-05-15","close":30005.0},{"date":"2017-05-16","close":31340.0},{"date":"2017-05-17","close":30370.0},{"date":"2017-05-18","close":29885.0},{"date":"2017-05-19","close":30370.0},{"date":"2017-05-22","close":30735.0},{"date":"2017-05-23","close":31100.0},{"date":"2017-05-24","close":30855.0},{"date":"2017-05-25","close":30490.0},{"date":"2017-05-26","close":30855.0},{"date":"2017-05-29","close":31705.0},{"date":"2017-05-30","close":31830.0},{"date":"2017-05-31","close":31830.0},{"date":"2017-06-01","close":33165.0},{"date":"2017-06-02","close":32800.0},{"date":"2017-06-05","close":31830.0},{"date":"2017-06-07","close":32190.0},{"date":"2017-06-08","close":33285.0},{"date":"2017-06-09","close":33895.0},{"date":"2017-06-12","close":34015.0},{"date":"2017-06-13","close":33530.0},{"date":"2017-06-14","close":34500.0},{"date":"2017-06-15","close":34380.0},{"date":"2017-06-16","close":34135.0},{"date":"2017-06-19","close":34380.0},{"date":"2017-06-20","close":33405.0},{"date":"2017-06-21","close":33285.0},{"date":"2017-06-22","close":31950.0},{"date":"2017-06-23","close":33285.0},{"date":"2017-06-26","close":33770.0},{"date":"2017-06-27","close":34260.0},{"date":"2017-06-28","close":33650.0},{"date":"2017-06-29","close":33650.0},{"date":"2017-06-30","close":34985.0},{"date":"2017-07-03","close":34015.0},{"date":"2017-07-04","close":34015.0},{"date":"2017-07-05","close":34745.0},{"date":"2017-07-06","close":34620.0},{"date":"2017-07-07","close":35715.0},{"date":"2017-07-10","close":34745.0},{"date":"2017-07-11","close":33770.0},{"date":"2017-07-12","close":33530.0},{"date":"2017-07-13","close":33530.0},{"date":"2017-07-14","close":34620.0},{"date":"2017-07-17","close":34865.0},{"date":"2017-07-18","close":33650.0},{"date":"2017-07-19","close":34380.0},{"date":"2017-07-20","close":34745.0},{"date":"2017-07-21","close":35715.0},{"date":"2017-07-24","close":35595.0},{"date":"2017-07-25","close":34620.0},{"date":"2017-07-26","close":34260.0},{"date":"2017-07-27","close":33895.0},{"date":"2017-07-28","close":33405.0},{"date":"2017-07-31","close":33165.0},{"date":"2017-08-01","close":33045.0},{"date":"2017-08-02","close":33405.0},{"date":"2017-08-03","close":32435.0},{"date":"2017-08-04","close":31100.0},{"date":"2017-08-07","close":32315.0},{"date":"2017-08-08","close":31220.0},{"date":"2017-08-09","close":33650.0},{"date":"2017-08-10","close":32070.0},{"date":"2017-08-11","close":31950.0},{"date":"2017-08-14","close":31585.0},{"date":"2017-08-16","close":31465.0},{"date":"2017-08-17","close":31220.0},{"date":"2017-08-18","close":31220.0},{"date":"2017-08-21","close":30855.0},{"date":"2017-08-22","close":31100.0},{"date":"2017-08-23","close":31100.0},{"date":"2017-08-24","close":31220.0},{"date":"2017-08-25","close":31340.0},{"date":"2017-08-28","close":31100.0},{"date":"2017-08-29","close":30615.0},{"date":"2017-08-30","close":30975.0},{"date":"2017-08-31","close":31465.0},{"date":"2017-09-01","close":31830.0},{"date":"2017-09-04","close":31100.0},{"date":"2017-09-05","close":31100.0},{"date":"2017-09-06","close":31950.0},{"date":"2017-09-07","close":31705.0},{"date":"2017-09-08","close":32920.0},{"date":"2017-09-11","close":35715.0},{"date":"2017-09-12","close":35230.0},{"date":"2017-09-13","close":34745.0},{"date":"2017-09-14","close":45070.0},{"date":"2017-09-15","close":44585.0},{"date":"2017-09-18","close":46890.0},{"date":"2017-09-19","close":44950.0},{"date":"2017-09-20","close":46405.0},{"date":"2017-09-21","close":43490.0},{"date":"2017-09-22","close":43490.0},{"date":"2017-09-25","close":39970.0},{"date":"2017-09-26","close":39970.0},{"date":"2017-09-27","close":40330.0},{"date":"2017-09-28","close":39480.0},{"date":"2017-09-29","close":38630.0},{"date":"2017-10-10","close":37415.0},{"date":"2017-10-11","close":38875.0},{"date":"2017-10-12","close":41060.0},{"date":"2017-10-13","close":40820.0},{"date":"2017-10-16","close":38755.0},{"date":"2017-10-17","close":38145.0},{"date":"2017-10-18","close":37050.0},{"date":"2017-10-19","close":38755.0},{"date":"2017-10-20","close":39605.0},{"date":"2017-10-23","close":38025.0},{"date":"2017-10-24","close":38995.0},{"date":"2017-10-25","close":40940.0},{"date":"2017-10-26","close":40330.0},{"date":"2017-10-27","close":40820.0},{"date":"2017-10-30","close":39970.0},{"date":"2017-10-31","close":42275.0},{"date":"2017-11-01","close":43610.0},{"date":"2017-11-02","close":41910.0},{"date":"2017-11-03","close":42275.0},{"date":"2017-11-06","close":41305.0},{"date":"2017-11-07","close":41425.0},{"date":"2017-11-08","close":41060.0},{"date":"2017-11-09","close":41305.0},{"date":"2017-11-10","close":41425.0},{"date":"2017-11-13","close":41790.0},{"date":"2017-11-14","close":41910.0},{"date":"2017-11-15","close":39970.0},{"date":"2017-11-16","close":40820.0},{"date":"2017-11-17","close":42760.0},{"date":"2017-11-20","close":42640.0},{"date":"2017-11-21","close":44220.0},{"date":"2017-11-22","close":50900.0},{"date":"2017-11-23","close":49080.0},{"date":"2017-11-24","close":49320.0},{"date":"2017-11-27","close":46530.0},{"date":"2017-11-28","close":45435.0},{"date":"2017-11-29","close":47015.0},{"date":"2017-11-30","close":44705.0},{"date":"2017-12-01","close":45920.0},{"date":"2017-12-04","close":45190.0},{"date":"2017-12-05","close":47380.0},{"date":"2017-12-06","close":46285.0},{"date":"2017-12-07","close":43975.0},{"date":"2017-12-08","close":42035.0},{"date":"2017-12-11","close":41910.0},{"date":"2017-12-12","close":42640.0},{"date":"2017-12-13","close":43005.0},{"date":"2017-12-14","close":43125.0},{"date":"2017-12-15","close":42640.0},{"date":"2017-12-18","close":42275.0},{"date":"2017-12-19","close":40820.0},{"date":"2017-12-20","close":39970.0},{"date":"2017-12-21","close":39845.0},{"date":"2017-12-22","close":39240.0},{"date":"2017-12-26","close":38995.0},{"date":"2017-12-27","close":40820.0},{"date":"2017-12-28","close":40940.0},{"date":"2018-01-02","close":42640.0},{"date":"2018-01-03","close":42520.0},{"date":"2018-01-04","close":43370.0},{"date":"2018-01-05","close":43975.0},{"date":"2018-01-08","close":43975.0},{"date":"2018-01-09","close":45435.0},{"date":"2018-01-10","close":49320.0},{"date":"2018-01-11","close":46405.0},{"date":"2018-01-12","close":44465.0},{"date":"2018-01-15","close":43610.0},{"date":"2018-01-16","close":43975.0},{"date":"2018-01-17","close":44465.0},{"date":"2018-01-18","close":43975.0},{"date":"2018-01-19","close":43855.0},{"date":"2018-01-22","close":44585.0},{"date":"2018-01-23","close":44705.0},{"date":"2018-01-24","close":44705.0},{"date":"2018-01-25","close":46530.0},{"date":"2018-01-26","close":45680.0},{"date":"2018-01-29","close":47255.0},{"date":"2018-01-30","close":46285.0},{"date":"2018-01-31","close":45920.0},{"date":"2018-02-01","close":45435.0},{"date":"2018-02-02","close":44705.0},{"date":"2018-02-05","close":42520.0},{"date":"2018-02-06","close":43250.0},{"date":"2018-02-07","close":41670.0},{"date":"2018-02-08","close":43125.0},{"date":"2018-02-09","close":42395.0},{"date":"2018-02-12","close":41180.0},{"date":"2018-02-13","close":40210.0},{"date":"2018-02-14","close":40695.0},{"date":"2018-02-19","close":40330.0},{"date":"2018-02-20","close":39970.0},{"date":"2018-02-21","close":41305.0},{"date":"2018-02-22","close":41305.0},{"date":"2018-02-23","close":40575.0},{"date":"2018-02-26","close":41545.0},{"date":"2018-02-27","close":40210.0},{"date":"2018-02-28","close":39360.0},{"date":"2018-03-02","close":39115.0},{"date":"2018-03-05","close":37540.0},{"date":"2018-03-06","close":37780.0},{"date":"2018-03-07","close":37050.0},{"date":"2018-03-08","close":36930.0},{"date":"2018-03-09","close":37295.0},{"date":"2018-03-12","close":38875.0},{"date":"2018-03-13","close":38390.0},{"date":"2018-03-14","close":39605.0},{"date":"2018-03-15","close":39360.0},{"date":"2018-03-16","close":38755.0},{"date":"2018-03-19","close":38145.0},{"date":"2018-03-20","close":37415.0},{"date":"2018-03-21","close":38995.0},{"date":"2018-03-22","close":38145.0},{"date":"2018-03-23","close":37050.0},{"date":"2018-03-26","close":37295.0},{"date":"2018-03-27","close":37175.0},{"date":"2018-03-28","close":36200.0},{"date":"2018-03-29","close":36445.0},{"date":"2018-03-30","close":36685.0},{"date":"2018-04-02","close":34260.0},{"date":"2018-04-03","close":33405.0},{"date":"2018-04-04","close":32920.0},{"date":"2018-04-05","close":34015.0},{"date":"2018-04-06","close":33285.0},{"date":"2018-04-09","close":31585.0},{"date":"2018-04-10","close":32190.0},{"date":"2018-04-11","close":33405.0},{"date":"2018-04-12","close":33895.0},{"date":"2018-04-13","close":33650.0},{"date":"2018-04-16","close":34260.0},{"date":"2018-04-17","close":36080.0},{"date":"2018-04-18","close":35715.0},{"date":"2018-04-19","close":34985.0},{"date":"2018-04-20","close":35960.0},{"date":"2018-04-23","close":34135.0},{"date":"2018-04-24","close":34985.0},{"date":"2018-04-25","close":34135.0},{"date":"2018-04-26","close":34135.0},{"date":"2018-04-27","close":34620.0},{"date":"2018-04-30","close":34015.0},{"date":"2018-05-02","close":34015.0},{"date":"2018-05-03","close":35110.0},{"date":"2018-05-04","close":34500.0},{"date":"2018-05-08","close":33285.0},{"date":"2018-05-09","close":33165.0},{"date":"2018-05-10","close":33045.0},{"date":"2018-05-11","close":34380.0},{"date":"2018-05-14","close":33895.0},{"date":"2018-05-15","close":32315.0},{"date":"2018-05-16","close":31220.0},{"date":"2018-05-17","close":30855.0},{"date":"2018-05-18","close":32800.0},{"date":"2018-05-21","close":32800.0},{"date":"2018-05-23","close":33285.0},{"date":"2018-05-24","close":33770.0},{"date":"2018-05-25","close":33405.0},{"date":"2018-05-28","close":33405.0},{"date":"2018-05-29","close":33405.0},{"date":"2018-05-30","close":32800.0},{"date":"2018-05-31","close":32680.0},{"date":"2018-06-01","close":33285.0},{"date":"2018-06-04","close":34015.0},{"date":"2018-06-05","close":33650.0},{"date":"2018-06-07","close":35350.0},{"date":"2018-06-08","close":34745.0},{"date":"2018-06-11","close":33530.0},{"date":"2018-06-12","close":33770.0},{"date":"2018-06-14","close":33045.0},{"date":"2018-06-15","close":32920.0},{"date":"2018-06-18","close":30975.0},{"date":"2018-06-19","close":28550.0},{"date":"2018-06-20","close":28910.0},{"date":"2018-06-21","close":28425.0},{"date":"2018-06-22","close":27820.0},{"date":"2018-06-25","close":27455.0},{"date":"2018-06-26","close":28185.0},{"date":"2018-06-27","close":27455.0},{"date":"2018-06-28","close":27090.0},{"date":"2018-06-29","close":27090.0},{"date":"2018-07-02","close":26605.0},{"date":"2018-07-03","close":25995.0},{"date":"2018-07-04","close":25510.0},{"date":"2018-07-05","close":25145.0},{"date":"2018-07-06","close":25755.0},{"date":"2018-07-09","close":26240.0},{"date":"2018-07-10","close":26970.0},{"date":"2018-07-11","close":26970.0},{"date":"2018-07-12","close":27090.0},{"date":"2018-07-13","close":27695.0},{"date":"2018-07-16","close":28425.0},{"date":"2018-07-17","close":28550.0},{"date":"2018-07-18","close":28060.0},{"date":"2018-07-19","close":28425.0},{"date":"2018-07-20","close":26725.0},{"date":"2018-07-23","close":25145.0},{"date":"2018-07-24","close":25630.0},{"date":"2018-07-25","close":25995.0},{"date":"2018-07-26","close":25995.0},{"date":"2018-07-27","close":26845.0},{"date":"2018-07-30","close":26240.0},{"date":"2018-07-31","close":25755.0},{"date":"2018-08-01","close":26120.0},{"date":"2018-08-02","close":27695.0},{"date":"2018-08-03","close":27455.0},{"date":"2018-08-06","close":28185.0},{"date":"2018-08-07","close":27455.0},{"date":"2018-08-08","close":27940.0},{"date":"2018-08-09","close":28305.0},{"date":"2018-08-10","close":27575.0},{"date":"2018-08-13","close":26240.0},{"date":"2018-08-14","close":26480.0},{"date":"2018-08-16","close":26605.0},{"date":"2018-08-17","close":26845.0},{"date":"2018-08-20","close":26360.0},{"date":"2018-08-21","close":26605.0},{"date":"2018-08-22","close":27575.0},{"date":"2018-08-23","close":27575.0},{"date":"2018-08-24","close":29400.0},{"date":"2018-08-27","close":29400.0},{"date":"2018-08-28","close":29400.0},{"date":"2018-08-29","close":28790.0},{"date":"2018-08-30","close":28305.0},{"date":"2018-08-31","close":28425.0},{"date":"2018-09-03","close":29640.0},{"date":"2018-09-04","close":29400.0},{"date":"2018-09-05","close":28305.0},{"date":"2018-09-06","close":27820.0},{"date":"2018-09-07","close":27695.0},{"date":"2018-09-10","close":27820.0},{"date":"2018-09-11","close":27820.0},{"date":"2018-09-12","close":27210.0},{"date":"2018-09-13","close":27335.0},{"date":"2018-09-14","close":27335.0},{"date":"2018-09-17","close":26725.0},{"date":"2018-09-18","close":26120.0},{"date":"2018-09-19","close":25390.0},{"date":"2018-09-20","close":27090.0},{"date":"2018-09-21","close":26725.0},{"date":"2018-09-27","close":26240.0},{"date":"2018-09-28","close":25875.0},{"date":"2018-10-01","close":25875.0},{"date":"2018-10-02","close":25755.0},{"date":"2018-10-04","close":24780.0},{"date":"2018-10-05","close":24780.0},{"date":"2018-10-08","close":24540.0},{"date":"2018-10-10","close":23495.0},{"date":"2018-10-11","close":21840.0},{"date":"2018-10-12","close":22060.0},{"date":"2018-10-15","close":21795.0},{"date":"2018-10-16","close":21815.0},{"date":"2018-10-17","close":22085.0},{"date":"2018-10-18","close":21865.0},{"date":"2018-10-19","close":21405.0},{"date":"2018-10-22","close":21235.0},{"date":"2018-10-23","close":20310.0},{"date":"2018-10-24","close":19195.0},{"date":"2018-10-25","close":17470.0},{"date":"2018-10-26","close":17490.0},{"date":"2018-10-29","close":15595.0},{"date":"2018-10-30","close":16155.0},{"date":"2018-10-31","close":16665.0},{"date":"2018-11-01","close":17710.0},{"date":"2018-11-02","close":18705.0},{"date":"2018-11-05","close":18660.0},{"date":"2018-11-06","close":18320.0},{"date":"2018-11-07","close":18125.0},{"date":"2018-11-08","close":18150.0},{"date":"2018-11-09","close":18050.0},{"date":"2018-11-12","close":17930.0},{"date":"2018-11-13","close":17130.0},{"date":"2018-11-14","close":17980.0},{"date":"2018-11-15","close":18075.0},{"date":"2018-11-16","close":18220.0},{"date":"2018-11-19","close":18295.0},{"date":"2018-11-20","close":18220.0},{"date":"2018-11-21","close":18220.0},{"date":"2018-11-22","close":18220.0},{"date":"2018-11-23","close":18220.0},{"date":"2018-11-26","close":19315.0},{"date":"2018-11-27","close":19435.0},{"date":"2018-11-28","close":19605.0},{"date":"2018-11-29","close":19680.0},{"date":"2018-11-30","close":19070.0},{"date":"2018-12-03","close":19195.0},{"date":"2018-12-04","close":19170.0},{"date":"2018-12-05","close":18925.0},{"date":"2018-12-06","close":18635.0},{"date":"2018-12-07","close":18685.0},{"date":"2018-12-10","close":18100.0},{"date":"2018-12-11","close":17735.0},{"date":"2018-12-12","close":18510.0},{"date":"2018-12-13","close":18415.0},{"date":"2018-12-14","close":18510.0},{"date":"2018-12-17","close":18170.0},{"date":"2018-12-18","close":17980.0},{"date":"2018-12-19","close":18245.0},{"date":"2018-12-20","close":18050.0},{"date":"2018-12-21","close":18875.0},{"date":"2018-12-24","close":21940.0},{"date":"2018-12-26","close":19945.0},{"date":"2018-12-27","close":19340.0},{"date":"2018-12-28","close":20580.0},{"date":"2019-01-02","close":19460.0},{"date":"2019-01-03","close":18610.0},{"date":"2019-01-04","close":19705.0},{"date":"2019-01-07","close":20990.0},{"date":"2019-01-08","close":20090.0},{"date":"2019-01-09","close":20070.0},{"date":"2019-01-10","close":19725.0},{"date":"2019-01-11","close":19825.0},{"date":"2019-01-14","close":19800.0},{"date":"2019-01-15","close":20140.0},{"date":"2019-01-16","close":20580.0},{"date":"2019-01-17","close":20650.0},{"date":"2019-01-18","close":21475.0},{"date":"2019-01-21","close":21645.0},{"date":"2019-01-22","close":21185.0},{"date":"2019-01-23","close":21280.0},{"date":"2019-01-24","close":21380.0},{"date":"2019-01-25","close":21305.0},{"date":"2019-01-28","close":21280.0},{"date":"2019-01-29","close":21135.0},{"date":"2019-01-30","close":21185.0},{"date":"2019-01-31","close":20920.0},{"date":"2019-02-01","close":20965.0},{"date":"2019-02-07","close":21405.0},{"date":"2019-02-08","close":22255.0},{"date":"2019-02-11","close":22690.0},{"date":"2019-02-12","close":22325.0},{"date":"2019-02-13","close":22375.0},{"date":"2019-02-14","close":22450.0},{"date":"2019-02-15","close":21865.0},{"date":"2019-02-18","close":22475.0},{"date":"2019-02-19","close":23445.0},{"date":"2019-02-20","close":23300.0},{"date":"2019-02-21","close":23395.0},{"date":"2019-02-22","close":23565.0},{"date":"2019-02-25","close":23640.0},{"date":"2019-02-26","close":23565.0},{"date":"2019-02-27","close":23180.0},{"date":"2019-02-28","close":22960.0},{"date":"2019-03-04","close":22885.0},{"date":"2019-03-05","close":22715.0},{"date":"2019-03-06","close":22305.0},{"date":"2019-03-07","close":22060.0},{"date":"2019-03-08","close":21940.0},{"date":"2019-03-11","close":21405.0},{"date":"2019-03-12","close":21405.0},{"date":"2019-03-13","close":20965.0},{"date":"2019-03-14","close":21625.0},{"date":"2019-03-15","close":21380.0},{"date":"2019-03-18","close":22010.0},{"date":"2019-03-19","close":21865.0},{"date":"2019-03-20","close":21380.0},{"date":"2019-03-21","close":21235.0},{"date":"2019-03-22","close":21625.0},{"date":"2019-03-25","close":21330.0},{"date":"2019-03-26","close":21305.0},{"date":"2019-03-27","close":20990.0},{"date":"2019-03-28","close":20770.0},{"date":"2019-03-29","close":20580.0},{"date":"2019-04-01","close":20920.0},{"date":"2019-04-02","close":21795.0},{"date":"2019-04-03","close":21720.0},{"date":"2019-04-04","close":21670.0},{"date":"2019-04-05","close":21795.0},{"date":"2019-04-08","close":21600.0},{"date":"2019-04-09","close":21575.0},{"date":"2019-04-10","close":21330.0},{"date":"2019-04-11","close":21280.0},{"date":"2019-04-12","close":21380.0},{"date":"2019-04-15","close":21260.0},{"date":"2019-04-16","close":21160.0},{"date":"2019-04-17","close":21110.0},{"date":"2019-04-18","close":21185.0},{"date":"2019-04-19","close":21380.0},{"date":"2019-04-22","close":21550.0},{"date":"2019-04-23","close":21550.0},{"date":"2019-04-24","close":21815.0},{"date":"2019-04-25","close":21645.0},{"date":"2019-04-26","close":21015.0},{"date":"2019-04-29","close":21260.0},{"date":"2019-04-30","close":21210.0},{"date":"2019-05-02","close":21625.0},{"date":"2019-05-03","close":21840.0},{"date":"2019-05-07","close":21645.0},{"date":"2019-05-08","close":21625.0},{"date":"2019-05-09","close":21185.0},{"date":"2019-05-10","close":20895.0},{"date":"2019-05-13","close":21090.0},{"date":"2019-05-14","close":20965.0},{"date":"2019-05-15","close":20990.0},{"date":"2019-05-16","close":20600.0},{"date":"2019-05-17","close":20190.0},{"date":"2019-05-20","close":19290.0},{"date":"2019-05-21","close":19120.0},{"date":"2019-05-22","close":18925.0},{"date":"2019-05-23","close":18510.0},{"date":"2019-05-24","close":18660.0},{"date":"2019-05-27","close":18295.0},{"date":"2019-05-28","close":18440.0},{"date":"2019-05-29","close":17905.0},{"date":"2019-05-30","close":18100.0},{"date":"2019-05-31","close":18195.0},{"date":"2019-06-03","close":18195.0},{"date":"2019-06-04","close":18805.0},{"date":"2019-06-05","close":19000.0},{"date":"2019-06-07","close":19240.0},{"date":"2019-06-10","close":19435.0},{"date":"2019-06-11","close":19555.0},{"date":"2019-06-12","close":19460.0},{"date":"2019-06-13","close":19410.0},{"date":"2019-06-14","close":19510.0},{"date":"2019-06-17","close":21235.0},{"date":"2019-06-18","close":21405.0},{"date":"2019-06-19","close":21430.0},{"date":"2019-06-20","close":21185.0},{"date":"2019-06-21","close":20505.0},{"date":"2019-06-24","close":19750.0},{"date":"2019-06-25","close":19750.0},{"date":"2019-06-26","close":25630.0},{"date":"2019-06-27","close":25025.0},{"date":"2019-06-28","close":23930.0},{"date":"2019-07-01","close":22305.0},{"date":"2019-07-02","close":23420.0},{"date":"2019-07-03","close":23325.0},{"date":"2019-07-04","close":23080.0},{"date":"2019-07-05","close":22375.0},{"date":"2019-07-08","close":21500.0},{"date":"2019-07-09","close":20240.0},{"date":"2019-07-10","close":20410.0},{"date":"2019-07-11","close":20940.0},{"date":"2019-07-12","close":20625.0},{"date":"2019-07-15","close":19995.0},{"date":"2019-07-16","close":19510.0},{"date":"2019-07-17","close":19340.0},{"date":"2019-07-18","close":19045.0},{"date":"2019-07-19","close":19410.0},{"date":"2019-07-22","close":19605.0},{"date":"2019-07-23","close":19340.0},{"date":"2019-07-24","close":19435.0},{"date":"2019-07-25","close":18830.0},{"date":"2019-07-26","close":18340.0},{"date":"2019-07-29","close":16910.0},{"date":"2019-07-30","close":17250.0},{"date":"2019-07-31","close":17830.0},{"date":"2019-08-01","close":17275.0},{"date":"2019-08-02","close":17420.0},{"date":"2019-08-05","close":16060.0},{"date":"2019-08-06","close":15330.0},{"date":"2019-08-07","close":15695.0},{"date":"2019-08-08","close":16715.0},{"date":"2019-08-09","close":16885.0},{"date":"2019-08-12","close":17300.0},{"date":"2019-08-13","close":17150.0},{"date":"2019-08-14","close":17250.0},{"date":"2019-08-16","close":16765.0},{"date":"2019-08-19","close":16980.0},{"date":"2019-08-20","close":17030.0},{"date":"2019-08-21","close":17785.0},{"date":"2019-08-22","close":17345.0},{"date":"2019-08-23","close":17225.0},{"date":"2019-08-26","close":16035.0},{"date":"2019-08-27","close":16640.0},{"date":"2019-08-28","close":16275.0},{"date":"2019-08-29","close":16275.0},{"date":"2019-08-30","close":16715.0},{"date":"2019-09-02","close":17490.0},{"date":"2019-09-03","close":17420.0},{"date":"2019-09-04","close":17395.0},{"date":"2019-09-05","close":17490.0},{"date":"2019-09-06","close":17470.0},{"date":"2019-09-09","close":17445.0},{"date":"2019-09-10","close":17420.0},{"date":"2019-09-11","close":17420.0},{"date":"2019-09-16","close":17590.0},{"date":"2019-09-17","close":17615.0},{"date":"2019-09-18","close":17685.0},{"date":"2019-09-19","close":17930.0},{"date":"2019-09-20","close":17930.0},{"date":"2019-09-23","close":18510.0},{"date":"2019-09-24","close":24050.0},{"date":"2019-09-25","close":23495.0},{"date":"2019-09-26","close":25145.0},{"date":"2019-09-27","close":24150.0},{"date":"2019-09-30","close":23565.0},{"date":"2019-10-01","close":22010.0},{"date":"2019-10-02","close":21745.0},{"date":"2019-10-04","close":21090.0},{"date":"2019-10-07","close":21475.0},{"date":"2019-10-08","close":21160.0},{"date":"2019-10-10","close":21525.0},{"date":"2019-10-11","close":21040.0},{"date":"2019-10-14","close":21455.0},{"date":"2019-10-15","close":27820.0},{"date":"2019-10-16","close":27335.0},{"date":"2019-10-17","close":27575.0},{"date":"2019-10-18","close":26605.0},{"date":"2019-10-21","close":27455.0},{"date":"2019-10-22","close":25995.0},{"date":"2019-10-23","close":25630.0},{"date":"2019-10-24","close":24660.0},{"date":"2019-10-25","close":23350.0},{"date":"2019-10-28","close":23690.0},{"date":"2019-10-29","close":24295.0},{"date":"2019-10-30","close":23540.0},{"date":"2019-10-31","close":24415.0},{"date":"2019-11-01","close":25755.0},{"date":"2019-11-04","close":25025.0},{"date":"2019-11-05","close":25145.0},{"date":"2019-11-06","close":26725.0},{"date":"2019-11-07","close":26480.0},{"date":"2019-11-08","close":26480.0},{"date":"2019-11-11","close":25390.0},{"date":"2019-11-12","close":25630.0},{"date":"2019-11-13","close":24780.0},{"date":"2019-11-14","close":24905.0},{"date":"2019-11-15","close":25025.0},{"date":"2019-11-18","close":25265.0},{"date":"2019-11-19","close":26120.0},{"date":"2019-11-20","close":25025.0},{"date":"2019-11-21","close":24295.0},{"date":"2019-11-22","close":24100.0},{"date":"2019-11-25","close":24295.0},{"date":"2019-11-26","close":24780.0},{"date":"2019-11-27","close":25510.0},{"date":"2019-11-28","close":24540.0},{"date":"2019-11-29","close":24295.0},{"date":"2019-12-02","close":24415.0},{"date":"2019-12-03","close":24295.0},{"date":"2019-12-04","close":24415.0},{"date":"2019-12-05","close":23565.0},{"date":"2019-12-06","close":23105.0},{"date":"2019-12-09","close":22570.0},{"date":"2019-12-10","close":22375.0},{"date":"2019-12-11","close":23030.0},{"date":"2019-12-12","close":23495.0},{"date":"2019-12-13","close":24415.0},{"date":"2019-12-16","close":24295.0},{"date":"2019-12-17","close":24415.0},{"date":"2019-12-18","close":25995.0},{"date":"2019-12-19","close":24905.0},{"date":"2019-12-20","close":24005.0},{"date":"2019-12-23","close":23080.0},{"date":"2019-12-24","close":22840.0},{"date":"2019-12-26","close":23130.0},{"date":"2019-12-27","close":23495.0},{"date":"2019-12-30","close":24175.0},{"date":"2020-01-02","close":24295.0},{"date":"2020-01-03","close":25145.0},{"date":"2020-01-06","close":25390.0},{"date":"2020-01-07","close":24660.0},{"date":"2020-01-08","close":23155.0},{"date":"2020-01-09","close":24295.0},{"date":"2020-01-10","close":24660.0},{"date":"2020-01-13","close":24905.0},{"date":"2020-01-14","close":25755.0},{"date":"2020-01-15","close":25630.0},{"date":"2020-01-16","close":26360.0},{"date":"2020-01-17","close":25390.0},{"date":"2020-01-20","close":24660.0},{"date":"2020-01-21","close":24780.0},{"date":"2020-01-22","close":25510.0},{"date":"2020-01-23","close":24660.0},{"date":"2020-01-28","close":23710.0},{"date":"2020-01-29","close":23835.0},{"date":"2020-01-30","close":23445.0},{"date":"2020-01-31","close":22690.0},{"date":"2020-02-03","close":22425.0},{"date":"2020-02-04","close":22960.0},{"date":"2020-02-05","close":23055.0},{"date":"2020-02-06","close":23105.0},{"date":"2020-02-07","close":23785.0},{"date":"2020-02-10","close":23735.0},{"date":"2020-02-11","close":23835.0},{"date":"2020-02-12","close":23760.0},{"date":"2020-02-13","close":24780.0},{"date":"2020-02-14","close":24295.0},{"date":"2020-02-17","close":31585.0},{"date":"2020-02-18","close":28185.0},{"date":"2020-02-19","close":28670.0},{"date":"2020-02-20","close":26480.0},{"date":"2020-02-21","close":25510.0},{"date":"2020-02-24","close":24660.0},{"date":"2020-02-25","close":25265.0},{"date":"2020-02-26","close":31220.0},{"date":"2020-02-27","close":26360.0},{"date":"2020-02-28","close":24540.0},{"date":"2020-03-02","close":20020.0},{"date":"2020-03-03","close":19875.0},{"date":"2020-03-04","close":21500.0},{"date":"2020-03-05","close":27940.0},{"date":"2020-03-06","close":23590.0},{"date":"2020-03-09","close":22035.0},{"date":"2020-03-10","close":25875.0},{"date":"2020-03-11","close":22350.0},{"date":"2020-03-12","close":21135.0},{"date":"2020-03-13","close":19460.0},{"date":"2020-03-16","close":18390.0},{"date":"2020-03-17","close":19435.0},{"date":"2020-03-18","close":17615.0},{"date":"2020-03-19","close":14430.0},{"date":"2020-03-20","close":15160.0},{"date":"2020-03-23","close":13555.0},{"date":"2020-03-24","close":14720.0},{"date":"2020-03-25","close":15500.0},{"date":"2020-03-26","close":16205.0},{"date":"2020-03-27","close":16155.0},{"date":"2020-03-30","close":16570.0},{"date":"2020-03-31","close":17445.0},{"date":"2020-04-01","close":17275.0},{"date":"2020-04-02","close":18075.0},{"date":"2020-04-03","close":17735.0},{"date":"2020-04-06","close":18685.0},{"date":"2020-04-07","close":19460.0},{"date":"2020-04-08","close":19970.0},{"date":"2020-04-09","close":20555.0},{"date":"2020-04-10","close":20555.0},{"date":"2020-04-13","close":20625.0},{"date":"2020-04-14","close":20965.0},{"date":"2020-04-16","close":21625.0},{"date":"2020-04-17","close":22425.0},{"date":"2020-04-20","close":22425.0},{"date":"2020-04-21","close":21985.0},{"date":"2020-04-22","close":21985.0},{"date":"2020-04-23","close":22325.0},{"date":"2020-04-24","close":21865.0},{"date":"2020-04-27","close":22135.0},{"date":"2020-04-28","close":21625.0},{"date":"2020-04-29","close":21380.0},{"date":"2020-05-04","close":21695.0},{"date":"2020-05-06","close":21720.0},{"date":"2020-05-07","close":22180.0},{"date":"2020-05-08","close":23105.0},{"date":"2020-05-11","close":22765.0},{"date":"2020-05-12","close":22230.0},{"date":"2020-05-13","close":23080.0},{"date":"2020-05-14","close":21940.0},{"date":"2020-05-15","close":22230.0},{"date":"2020-05-18","close":21815.0},{"date":"2020-05-19","close":21135.0},{"date":"2020-05-20","close":21475.0},{"date":"2020-05-21","close":21770.0},{"date":"2020-05-22","close":21135.0},{"date":"2020-05-25","close":21160.0},{"date":"2020-05-26","close":21670.0},{"date":"2020-05-27","close":21645.0},{"date":"2020-05-28","close":21065.0},{"date":"2020-05-29","close":20555.0},{"date":"2020-06-01","close":20770.0},{"date":"2020-06-02","close":20770.0},{"date":"2020-06-03","close":20700.0},{"date":"2020-06-04","close":20600.0},{"date":"2020-06-05","close":20770.0},{"date":"2020-06-08","close":20845.0},{"date":"2020-06-09","close":20625.0},{"date":"2020-06-10","close":20385.0},{"date":"2020-06-11","close":20285.0},{"date":"2020-06-12","close":20045.0},{"date":"2020-06-15","close":17540.0},{"date":"2020-06-16","close":18270.0},{"date":"2020-06-17","close":18125.0},{"date":"2020-06-18","close":18170.0},{"date":"2020-06-19","close":18320.0},{"date":"2020-06-22","close":17980.0},{"date":"2020-06-23","close":17660.0},{"date":"2020-06-24","close":17685.0},{"date":"2020-06-25","close":17200.0},{"date":"2020-06-26","close":17615.0},{"date":"2020-06-29","close":16885.0},{"date":"2020-06-30","close":16885.0},{"date":"2020-07-01","close":16955.0},{"date":"2020-07-02","close":16860.0},{"date":"2020-07-03","close":17080.0},{"date":"2020-07-06","close":17250.0},{"date":"2020-07-07","close":17250.0},{"date":"2020-07-08","close":16980.0},{"date":"2020-07-09","close":16740.0},{"date":"2020-07-10","close":16595.0},{"date":"2020-07-13","close":17030.0},{"date":"2020-07-14","close":17055.0},{"date":"2020-07-15","close":17320.0},{"date":"2020-07-16","close":17370.0},{"date":"2020-07-17","close":17490.0},{"date":"2020-07-20","close":17005.0},{"date":"2020-07-21","close":17345.0},{"date":"2020-07-22","close":17250.0},{"date":"2020-07-23","close":17300.0},{"date":"2020-07-24","close":17105.0},{"date":"2020-07-27","close":17055.0},{"date":"2020-07-28","close":17005.0},{"date":"2020-07-29","close":16980.0},{"date":"2020-07-30","close":16715.0},{"date":"2020-07-31","close":16445.0},{"date":"2020-08-03","close":16230.0},{"date":"2020-08-04","close":16230.0},{"date":"2020-08-05","close":16715.0},{"date":"2020-08-06","close":16570.0},{"date":"2020-08-07","close":16180.0},{"date":"2020-08-10","close":15670.0},{"date":"2020-08-11","close":15915.0},{"date":"2020-08-12","close":16035.0},{"date":"2020-08-13","close":16085.0},{"date":"2020-08-14","close":15840.0},{"date":"2020-08-18","close":14675.0},{"date":"2020-08-19","close":14820.0},{"date":"2020-08-20","close":13825.0},{"date":"2020-08-21","close":16035.0},{"date":"2020-08-24","close":16350.0},{"date":"2020-08-25","close":17250.0},{"date":"2020-08-26","close":17105.0},{"date":"2020-08-27","close":16375.0},{"date":"2020-08-28","close":16835.0},{"date":"2020-08-31","close":16640.0},{"date":"2020-09-01","close":17030.0},{"date":"2020-09-02","close":17640.0},{"date":"2020-09-03","close":18195.0},{"date":"2020-09-04","close":17785.0},{"date":"2020-09-07","close":18100.0},{"date":"2020-09-08","close":17590.0},{"date":"2020-09-09","close":17640.0},{"date":"2020-09-10","close":17980.0},{"date":"2020-09-11","close":17930.0},{"date":"2020-09-14","close":18805.0},{"date":"2020-09-15","close":17905.0},{"date":"2020-09-16","close":17785.0},{"date":"2020-09-17","close":17540.0},{"date":"2020-09-18","close":17855.0},{"date":"2020-09-21","close":17565.0},{"date":"2020-09-22","close":16715.0},{"date":"2020-09-23","close":17735.0},{"date":"2020-09-24","close":17320.0},{"date":"2020-09-25","close":16955.0},{"date":"2020-09-28","close":17080.0},{"date":"2020-09-29","close":18340.0},{"date":"2020-10-05","close":18195.0},{"date":"2020-10-06","close":18195.0},{"date":"2020-10-07","close":18440.0},{"date":"2020-10-08","close":18900.0},{"date":"2020-10-12","close":19995.0},{"date":"2020-10-13","close":20410.0},{"date":"2020-10-14","close":18660.0},{"date":"2020-10-15","close":18660.0},{"date":"2020-10-16","close":17955.0},{"date":"2020-10-19","close":17490.0},{"date":"2020-10-20","close":17685.0},{"date":"2020-10-21","close":17320.0},{"date":"2020-10-22","close":17005.0},{"date":"2020-10-23","close":17030.0},{"date":"2020-10-26","close":16740.0},{"date":"2020-10-27","close":16785.0},{"date":"2020-10-28","close":16910.0},{"date":"2020-10-29","close":16810.0},{"date":"2020-10-30","close":17150.0},{"date":"2020-11-02","close":17105.0},{"date":"2020-11-03","close":17175.0},{"date":"2020-11-04","close":16980.0},{"date":"2020-11-05","close":17200.0},{"date":"2020-11-06","close":17225.0},{"date":"2020-11-09","close":17420.0},{"date":"2020-11-10","close":17490.0},{"date":"2020-11-11","close":18490.0},{"date":"2020-11-12","close":17855.0},{"date":"2020-11-13","close":17395.0},{"date":"2020-11-16","close":17735.0},{"date":"2020-11-17","close":17735.0},{"date":"2020-11-18","close":17590.0},{"date":"2020-11-19","close":17565.0},{"date":"2020-11-20","close":17490.0},{"date":"2020-11-23","close":17760.0},{"date":"2020-11-24","close":18340.0},{"date":"2020-11-25","close":18000.0},{"date":"2020-11-26","close":17640.0},{"date":"2020-11-27","close":17640.0},{"date":"2020-11-30","close":17445.0},{"date":"2020-12-01","close":17470.0},{"date":"2020-12-02","close":17470.0},{"date":"2020-12-03","close":17565.0},{"date":"2020-12-04","close":17320.0},{"date":"2020-12-07","close":17225.0},{"date":"2020-12-08","close":17105.0},{"date":"2020-12-09","close":17615.0},{"date":"2020-12-10","close":17785.0},{"date":"2020-12-11","close":17540.0},{"date":"2020-12-14","close":17150.0},{"date":"2020-12-15","close":17320.0},{"date":"2020-12-16","close":17250.0},{"date":"2020-12-17","close":17445.0},{"date":"2020-12-18","close":17445.0},{"date":"2020-12-21","close":18320.0},{"date":"2020-12-22","close":23810.0},{"date":"2020-12-23","close":30855.0},{"date":"2020-12-24","close":23540.0},{"date":"2020-12-28","close":23930.0},{"date":"2020-12-29","close":24415.0},{"date":"2020-12-30","close":24415.0},{"date":"2021-01-04","close":28790.0},{"date":"2021-01-05","close":27695.0},{"date":"2021-01-06","close":27210.0},{"date":"2021-01-07","close":27820.0},{"date":"2021-01-08","close":31585.0},{"date":"2021-01-11","close":32555.0},{"date":"2021-01-12","close":28670.0},{"date":"2021-01-13","close":30490.0},{"date":"2021-01-14","close":28910.0},{"date":"2021-01-15","close":30005.0},{"date":"2021-01-18","close":29400.0},{"date":"2021-01-19","close":28550.0},{"date":"2021-01-20","close":28790.0},{"date":"2021-01-21","close":29400.0},{"date":"2021-01-22","close":28550.0},{"date":"2021-01-25","close":27455.0},{"date":"2021-01-26","close":27090.0},{"date":"2021-01-27","close":34985.0},{"date":"2021-01-28","close":30370.0},{"date":"2021-01-29","close":29400.0},{"date":"2021-02-01","close":38145.0},{"date":"2021-02-02","close":36810.0},{"date":"2021-02-03","close":37175.0},{"date":"2021-02-04","close":35350.0},{"date":"2021-02-05","close":34500.0},{"date":"2021-02-08","close":34745.0},{"date":"2021-02-09","close":33405.0},{"date":"2021-02-10","close":34260.0},{"date":"2021-02-15","close":33650.0},{"date":"2021-02-16","close":32680.0},{"date":"2021-02-17","close":32680.0},{"date":"2021-02-18","close":32070.0},{"date":"2021-02-19","close":31100.0},{"date":"2021-02-22","close":30490.0},{"date":"2021-02-23","close":30125.0},{"date":"2021-02-24","close":27455.0},{"date":"2021-02-25","close":27575.0},{"date":"2021-02-26","close":26845.0},{"date":"2021-03-02","close":31465.0},{"date":"2021-03-03","close":29520.0},{"date":"2021-03-04","close":30125.0},{"date":"2021-03-05","close":29155.0},{"date":"2021-03-08","close":29640.0},{"date":"2021-03-09","close":29400.0},{"date":"2021-03-10","close":27940.0},{"date":"2021-03-11","close":29885.0},{"date":"2021-03-12","close":30490.0},{"date":"2021-03-15","close":32190.0},{"date":"2021-03-16","close":32190.0},{"date":"2021-03-17","close":31465.0},{"date":"2021-03-18","close":31585.0},{"date":"2021-03-19","close":31465.0},{"date":"2021-03-22","close":30855.0},{"date":"2021-03-23","close":30370.0},{"date":"2021-03-24","close":32800.0},{"date":"2021-03-25","close":31830.0},{"date":"2021-03-26","close":31705.0},{"date":"2021-03-29","close":31585.0},{"date":"2021-03-30","close":31950.0},{"date":"2021-03-31","close":32070.0},{"date":"2021-04-01","close":31220.0},{"date":"2021-04-02","close":32555.0},{"date":"2021-04-05","close":31950.0},{"date":"2021-04-06","close":32555.0},{"date":"2021-04-07","close":32190.0},{"date":"2021-04-08","close":31950.0},{"date":"2021-04-09","close":32190.0},{"date":"2021-04-12","close":31950.0},{"date":"2021-04-13","close":31220.0},{"date":"2021-04-14","close":31100.0},{"date":"2021-04-15","close":30615.0},{"date":"2021-04-16","close":30615.0},{"date":"2021-04-19","close":30125.0},{"date":"2021-04-20","close":29760.0},{"date":"2021-04-21","close":30370.0},{"date":"2021-04-22","close":30250.0},{"date":"2021-04-23","close":29885.0},{"date":"2021-04-26","close":29885.0},{"date":"2021-04-27","close":29520.0},{"date":"2021-04-28","close":29155.0},{"date":"2021-04-29","close":28185.0},{"date":"2021-04-30","close":28670.0},{"date":"2021-05-03","close":28550.0},{"date":"2021-05-04","close":27940.0},{"date":"2021-05-06","close":28550.0},{"date":"2021-05-07","close":28790.0},{"date":"2021-05-10","close":28910.0},{"date":"2021-05-11","close":28910.0},{"date":"2021-05-12","close":28425.0},{"date":"2021-05-13","close":27695.0},{"date":"2021-05-14","close":28790.0},{"date":"2021-05-17","close":28550.0},{"date":"2021-05-18","close":28305.0},{"date":"2021-05-20","close":28670.0},{"date":"2021-05-21","close":28790.0},{"date":"2021-05-24","close":27820.0},{"date":"2021-05-25","close":27940.0},{"date":"2021-05-26","close":27335.0},{"date":"2021-05-27","close":26970.0},{"date":"2021-05-28","close":27210.0},{"date":"2021-05-31","close":27820.0},{"date":"2021-06-01","close":27820.0},{"date":"2021-06-02","close":28425.0},{"date":"2021-06-03","close":29885.0},{"date":"2021-06-04","close":29760.0},{"date":"2021-06-07","close":30005.0},{"date":"2021-06-08","close":30250.0},{"date":"2021-06-09","close":30005.0},{"date":"2021-06-10","close":30615.0},{"date":"2021-06-11","close":30615.0},{"date":"2021-06-14","close":30735.0},{"date":"2021-06-15","close":31465.0},{"date":"2021-06-16","close":32435.0},{"date":"2021-06-17","close":31465.0},{"date":"2021-06-18","close":31830.0},{"date":"2021-06-21","close":31830.0},{"date":"2021-06-22","close":32070.0},{"date":"2021-06-23","close":31950.0},{"date":"2021-06-24","close":31705.0},{"date":"2021-06-25","close":32555.0},{"date":"2021-06-28","close":31950.0},{"date":"2021-06-29","close":32190.0},{"date":"2021-06-30","close":32070.0},{"date":"2021-07-01","close":31705.0},{"date":"2021-07-02","close":31465.0},{"date":"2021-07-05","close":30855.0},{"date":"2021-07-06","close":31220.0},{"date":"2021-07-07","close":30975.0},{"date":"2021-07-08","close":29640.0},{"date":"2021-07-09","close":29640.0},{"date":"2021-07-12","close":30855.0},{"date":"2021-07-13","close":31830.0},{"date":"2021-07-14","close":31585.0},{"date":"2021-07-15","close":31220.0},{"date":"2021-07-16","close":30735.0},{"date":"2021-07-19","close":31340.0},{"date":"2021-07-20","close":31585.0},{"date":"2021-07-21","close":33405.0},{"date":"2021-07-22","close":32070.0},{"date":"2021-07-23","close":31830.0},{"date":"2021-07-26","close":31705.0},{"date":"2021-07-27","close":31705.0},{"date":"2021-07-28","close":30855.0},{"date":"2021-07-29","close":30250.0},{"date":"2021-07-30","close":30125.0},{"date":"2021-08-02","close":29640.0},{"date":"2021-08-03","close":29640.0},{"date":"2021-08-04","close":29760.0},{"date":"2021-08-05","close":29885.0},{"date":"2021-08-06","close":29155.0},{"date":"2021-08-09","close":27820.0},{"date":"2021-08-10","close":27335.0},{"date":"2021-08-11","close":27210.0},{"date":"2021-08-12","close":27455.0},{"date":"2021-08-13","close":27210.0},{"date":"2021-08-17","close":25630.0},{"date":"2021-08-18","close":26360.0},{"date":"2021-08-19","close":24540.0},{"date":"2021-08-20","close":23445.0},{"date":"2021-08-23","close":24660.0},{"date":"2021-08-24","close":25510.0},{"date":"2021-08-25","close":25630.0},{"date":"2021-08-26","close":25510.0},{"date":"2021-08-27","close":25755.0},{"date":"2021-08-30","close":25390.0},{"date":"2021-08-31","close":25755.0},{"date":"2021-09-01","close":27090.0},{"date":"2021-09-02","close":26725.0},{"date":"2021-09-03","close":27575.0},{"date":"2021-09-06","close":27210.0},{"date":"2021-09-07","close":27090.0},{"date":"2021-09-08","close":26360.0},{"date":"2021-09-09","close":26360.0},{"date":"2021-09-10","close":26480.0},{"date":"2021-09-13","close":25265.0},{"date":"2021-09-14","close":25630.0},{"date":"2021-09-15","close":25630.0},{"date":"2021-09-16","close":25510.0},{"date":"2021-09-17","close":25265.0},{"date":"2021-09-23","close":25025.0},{"date":"2021-09-24","close":24540.0},{"date":"2021-09-27","close":24780.0},{"date":"2021-09-28","close":24295.0},{"date":"2021-09-29","close":24415.0},{"date":"2021-09-30","close":24415.0},{"date":"2021-10-01","close":23980.0},{"date":"2021-10-05","close":22595.0},{"date":"2021-10-06","close":22085.0},{"date":"2021-10-07","close":22545.0},{"date":"2021-10-08","close":22690.0},{"date":"2021-10-12","close":22085.0},{"date":"2021-10-13","close":22665.0},{"date":"2021-10-14","close":23155.0},{"date":"2021-10-15","close":23395.0},{"date":"2021-10-18","close":25630.0},{"date":"2021-10-19","close":25755.0},{"date":"2021-10-20","close":25265.0},{"date":"2021-10-21","close":24540.0},{"date":"2021-10-22","close":24295.0},{"date":"2021-10-25","close":24295.0},{"date":"2021-10-26","close":24540.0},{"date":"2021-10-27","close":24200.0},{"date":"2021-10-28","close":23980.0},{"date":"2021-10-29","close":23930.0},{"date":"2021-11-01","close":24075.0},{"date":"2021-11-02","close":24075.0},{"date":"2021-11-03","close":23760.0},{"date":"2021-11-04","close":23325.0},{"date":"2021-11-05","close":23540.0},{"date":"2021-11-08","close":23325.0},{"date":"2021-11-09","close":22690.0},{"date":"2021-11-10","close":22815.0},{"date":"2021-11-11","close":22840.0},{"date":"2021-11-12","close":22885.0},{"date":"2021-11-15","close":22910.0},{"date":"2021-11-16","close":22665.0},{"date":"2021-11-17","close":22110.0},{"date":"2021-11-18","close":22060.0},{"date":"2021-11-19","close":22985.0},{"date":"2021-11-22","close":22790.0},{"date":"2021-11-23","close":22715.0},{"date":"2021-11-24","close":23130.0},{"date":"2021-11-25","close":22620.0},{"date":"2021-11-26","close":22135.0},{"date":"2021-11-29","close":21965.0},{"date":"2021-11-30","close":21280.0},{"date":"2021-12-01","close":21305.0},{"date":"2021-12-02","close":21380.0},{"date":"2021-12-03","close":21600.0},{"date":"2021-12-06","close":21550.0},{"date":"2021-12-07","close":21475.0},{"date":"2021-12-08","close":21475.0},{"date":"2021-12-09","close":21475.0},{"date":"2021-12-10","close":21525.0},{"date":"2021-12-13","close":21865.0},{"date":"2021-12-14","close":21770.0},{"date":"2021-12-15","close":21795.0},{"date":"2021-12-16","close":22010.0},{"date":"2021-12-17","close":22035.0},{"date":"2021-12-20","close":21625.0},{"date":"2021-12-21","close":21185.0},{"date":"2021-12-22","close":21090.0},{"date":"2021-12-23","close":21525.0},{"date":"2021-12-24","close":21575.0},{"date":"2021-12-27","close":21745.0},{"date":"2021-12-28","close":23735.0},{"date":"2021-12-29","close":23690.0},{"date":"2021-12-30","close":23445.0},{"date":"2022-01-03","close":23520.0},{"date":"2022-01-04","close":23905.0},{"date":"2022-01-05","close":24175.0},{"date":"2022-01-06","close":24050.0},{"date":"2022-01-07","close":23955.0},{"date":"2022-01-10","close":23155.0},{"date":"2022-01-11","close":22840.0},{"date":"2022-01-12","close":24415.0},{"date":"2022-01-13","close":23225.0},{"date":"2022-01-14","close":23275.0},{"date":"2022-01-17","close":22935.0},{"date":"2022-01-18","close":22110.0},{"date":"2022-01-19","close":21670.0},{"date":"2022-01-20","close":21865.0},{"date":"2022-01-21","close":21770.0},{"date":"2022-01-24","close":21015.0},{"date":"2022-01-25","close":20045.0},{"date":"2022-01-26","close":20070.0},{"date":"2022-01-27","close":19315.0},{"date":"2022-01-28","close":19875.0},{"date":"2022-02-03","close":20140.0},{"date":"2022-02-04","close":20285.0},{"date":"2022-02-07","close":20260.0},{"date":"2022-02-08","close":20115.0},{"date":"2022-02-09","close":20360.0},{"date":"2022-02-10","close":20240.0},{"date":"2022-02-11","close":19510.0},{"date":"2022-02-14","close":18755.0},{"date":"2022-02-15","close":18560.0},{"date":"2022-02-16","close":19025.0},{"date":"2022-02-17","close":18950.0},{"date":"2022-02-18","close":19025.0},{"date":"2022-02-21","close":19095.0},{"date":"2022-02-22","close":18755.0},{"date":"2022-02-23","close":18900.0},{"date":"2022-02-24","close":18100.0},{"date":"2022-02-25","close":18490.0},{"date":"2022-02-28","close":18830.0},{"date":"2022-03-02","close":18975.0},{"date":"2022-03-03","close":19315.0},{"date":"2022-03-04","close":19215.0},{"date":"2022-03-07","close":18465.0},{"date":"2022-03-08","close":17880.0},{"date":"2022-03-10","close":18320.0},{"date":"2022-03-11","close":18585.0},{"date":"2022-03-14","close":18100.0},{"date":"2022-03-15","close":17930.0},{"date":"2022-03-16","close":18170.0},{"date":"2022-03-17","close":18900.0},{"date":"2022-03-18","close":18730.0},{"date":"2022-03-21","close":18780.0},{"date":"2022-03-22","close":18975.0},{"date":"2022-03-23","close":16885.0},{"date":"2022-03-24","close":17760.0},{"date":"2022-03-25","close":17735.0},{"date":"2022-03-28","close":17640.0},{"date":"2022-03-29","close":17810.0},{"date":"2022-03-30","close":17810.0},{"date":"2022-03-31","close":17930.0},{"date":"2022-04-01","close":17980.0},{"date":"2022-04-04","close":18585.0},{"date":"2022-04-05","close":18975.0},{"date":"2022-04-06","close":18780.0},{"date":"2022-04-07","close":18245.0},{"date":"2022-04-08","close":18925.0},{"date":"2022-04-11","close":18535.0},{"date":"2022-04-12","close":18390.0},{"date":"2022-04-13","close":18220.0},{"date":"2022-04-14","close":18220.0},{"date":"2022-04-15","close":18245.0},{"date":"2022-04-18","close":18025.0},{"date":"2022-04-19","close":18000.0},{"date":"2022-04-20","close":18220.0},{"date":"2022-04-21","close":18125.0},{"date":"2022-04-22","close":17735.0},{"date":"2022-04-25","close":17615.0},{"date":"2022-04-26","close":17905.0},{"date":"2022-04-27","close":17660.0},{"date":"2022-04-28","close":17810.0},{"date":"2022-04-29","close":17905.0},{"date":"2022-05-02","close":17955.0},{"date":"2022-05-03","close":17855.0},{"date":"2022-05-04","close":17810.0},{"date":"2022-05-06","close":17710.0},{"date":"2022-05-09","close":17590.0},{"date":"2022-05-10","close":17470.0},{"date":"2022-05-11","close":17300.0},{"date":"2022-05-12","close":16980.0},{"date":"2022-05-13","close":17130.0},{"date":"2022-05-16","close":17150.0},{"date":"2022-05-17","close":17275.0},{"date":"2022-05-18","close":18220.0},{"date":"2022-05-19","close":17980.0},{"date":"2022-05-20","close":18660.0},{"date":"2022-05-23","close":18660.0},{"date":"2022-05-24","close":18100.0},{"date":"2022-05-25","close":18245.0},{"date":"2022-05-26","close":18320.0},{"date":"2022-05-27","close":18490.0},{"date":"2022-05-30","close":18610.0},{"date":"2022-05-31","close":18755.0},{"date":"2022-06-02","close":19170.0},{"date":"2022-06-03","close":24905.0},{"date":"2022-06-07","close":22495.0},{"date":"2022-06-08","close":22715.0},{"date":"2022-06-09","close":22010.0},{"date":"2022-06-10","close":24050.0},{"date":"2022-06-13","close":25510.0},{"date":"2022-06-14","close":23735.0},{"date":"2022-06-15","close":24295.0},{"date":"2022-06-16","close":23105.0},{"date":"2022-06-17","close":21865.0},{"date":"2022-06-20","close":20410.0},{"date":"2022-06-21","close":20505.0},{"date":"2022-06-22","close":18875.0},{"date":"2022-06-23","close":19705.0},{"date":"2022-06-24","close":20020.0},{"date":"2022-06-27","close":20795.0},{"date":"2022-06-28","close":20580.0},{"date":"2022-06-29","close":22325.0},{"date":"2022-06-30","close":20920.0},{"date":"2022-07-01","close":21235.0},{"date":"2022-07-04","close":22400.0},{"date":"2022-07-05","close":24905.0},{"date":"2022-07-06","close":21550.0},{"date":"2022-07-07","close":21745.0},{"date":"2022-07-08","close":21475.0},{"date":"2022-07-11","close":21600.0},{"date":"2022-07-12","close":20845.0},{"date":"2022-07-13","close":20725.0},{"date":"2022-07-14","close":20215.0},{"date":"2022-07-15","close":19920.0},{"date":"2022-07-18","close":20335.0},{"date":"2022-07-19","close":20555.0},{"date":"2022-07-20","close":20920.0},{"date":"2022-07-21","close":21405.0},{"date":"2022-07-22","close":21670.0},{"date":"2022-07-25","close":21475.0},{"date":"2022-07-26","close":21455.0},{"date":"2022-07-27","close":22035.0},{"date":"2022-07-28","close":21745.0},{"date":"2022-07-29","close":22035.0},{"date":"2022-08-01","close":22230.0},{"date":"2022-08-02","close":22280.0},{"date":"2022-08-03","close":22425.0},{"date":"2022-08-04","close":23155.0},{"date":"2022-08-05","close":23760.0},{"date":"2022-08-08","close":22985.0},{"date":"2022-08-09","close":22495.0},{"date":"2022-08-10","close":22840.0},{"date":"2022-08-11","close":22860.0},{"date":"2022-08-12","close":23180.0},{"date":"2022-08-16","close":23350.0},{"date":"2022-08-17","close":22715.0},{"date":"2022-08-18","close":22495.0},{"date":"2022-08-19","close":22035.0},{"date":"2022-08-22","close":21525.0},{"date":"2022-08-23","close":21110.0},{"date":"2022-08-24","close":21260.0},{"date":"2022-08-25","close":21600.0},{"date":"2022-08-26","close":21210.0},{"date":"2022-08-29","close":20600.0},{"date":"2022-08-30","close":20410.0},{"date":"2022-08-31","close":20480.0},{"date":"2022-09-01","close":19725.0},{"date":"2022-09-02","close":19555.0},{"date":"2022-09-05","close":19510.0},{"date":"2022-09-06","close":19510.0},{"date":"2022-09-07","close":19145.0},{"date":"2022-09-08","close":19195.0},{"date":"2022-09-13","close":19385.0},{"date":"2022-09-14","close":19120.0},{"date":"2022-09-15","close":18950.0},{"date":"2022-09-16","close":18610.0},{"date":"2022-09-19","close":17980.0},{"date":"2022-09-20","close":18490.0},{"date":"2022-09-21","close":18585.0},{"date":"2022-09-22","close":18150.0},{"date":"2022-09-23","close":17470.0},{"date":"2022-09-26","close":16445.0},{"date":"2022-09-27","close":16275.0},{"date":"2022-09-28","close":15450.0},{"date":"2022-09-29","close":15305.0},{"date":"2022-09-30","close":15670.0},{"date":"2022-10-04","close":17005.0},{"date":"2022-10-05","close":16765.0},{"date":"2022-10-06","close":17320.0},{"date":"2022-10-07","close":17150.0},{"date":"2022-10-11","close":16495.0},{"date":"2022-10-12","close":15915.0},{"date":"2022-10-13","close":15015.0},{"date":"2022-10-14","close":15670.0},{"date":"2022-10-17","close":15840.0},{"date":"2022-10-18","close":16060.0},{"date":"2022-10-19","close":16255.0},{"date":"2022-10-20","close":16010.0},{"date":"2022-10-21","close":15525.0},{"date":"2022-10-24","close":15570.0},{"date":"2022-10-25","close":15525.0},{"date":"2022-10-26","close":15255.0},{"date":"2022-10-27","close":15330.0},{"date":"2022-10-28","close":15185.0},{"date":"2022-10-31","close":15230.0},{"date":"2022-11-01","close":17980.0},{"date":"2022-11-02","close":17055.0},{"date":"2022-11-03","close":17105.0},{"date":"2022-11-04","close":16765.0},{"date":"2022-11-07","close":16765.0},{"date":"2022-11-08","close":17005.0},{"date":"2022-11-09","close":17055.0},{"date":"2022-11-10","close":17030.0},{"date":"2022-11-11","close":17105.0},{"date":"2022-11-14","close":17370.0},{"date":"2022-11-15","close":17445.0},{"date":"2022-11-16","close":17320.0},{"date":"2022-11-17","close":17250.0},{"date":"2022-11-18","close":17005.0},{"date":"2022-11-21","close":16835.0},{"date":"2022-11-22","close":16860.0},{"date":"2022-11-23","close":16810.0},{"date":"2022-11-24","close":16860.0},{"date":"2022-11-25","close":16785.0},{"date":"2022-11-28","close":16445.0},{"date":"2022-11-29","close":16495.0},{"date":"2022-11-30","close":16570.0},{"date":"2022-12-01","close":16715.0},{"date":"2022-12-02","close":16595.0},{"date":"2022-12-05","close":16690.0},{"date":"2022-12-06","close":16400.0},{"date":"2022-12-07","close":16715.0},{"date":"2022-12-08","close":16325.0},{"date":"2022-12-09","close":16180.0},{"date":"2022-12-12","close":16205.0},{"date":"2022-12-13","close":16205.0},{"date":"2022-12-14","close":16275.0},{"date":"2022-12-15","close":16275.0},{"date":"2022-12-16","close":16010.0},{"date":"2022-12-19","close":16010.0},{"date":"2022-12-20","close":15355.0},{"date":"2022-12-21","close":15085.0},{"date":"2022-12-22","close":15305.0},{"date":"2022-12-23","close":14940.0},{"date":"2022-12-26","close":14820.0},{"date":"2022-12-27","close":14890.0},{"date":"2022-12-28","close":14650.0},{"date":"2022-12-29","close":14575.0},{"date":"2023-01-02","close":14550.0},{"date":"2023-01-03","close":14530.0},{"date":"2023-01-04","close":15135.0},{"date":"2023-01-05","close":15280.0},{"date":"2023-01-06","close":15230.0},{"date":"2023-01-09","close":15210.0},{"date":"2023-01-10","close":15400.0},{"date":"2023-01-11","close":15450.0},{"date":"2023-01-12","close":15305.0},{"date":"2023-01-13","close":15475.0},{"date":"2023-01-16","close":16035.0},{"date":"2023-01-17","close":15865.0},{"date":"2023-01-18","close":15865.0},{"date":"2023-01-19","close":15765.0},{"date":"2023-01-20","close":15695.0},{"date":"2023-01-25","close":15570.0},{"date":"2023-01-26","close":15500.0},{"date":"2023-01-27","close":15525.0},{"date":"2023-01-30","close":15865.0},{"date":"2023-01-31","close":16275.0},{"date":"2023-02-01","close":16350.0},{"date":"2023-02-02","close":16400.0},{"date":"2023-02-03","close":16255.0},{"date":"2023-02-06","close":16325.0},{"date":"2023-02-07","close":16035.0},{"date":"2023-02-08","close":16570.0},{"date":"2023-02-09","close":16350.0},{"date":"2023-02-10","close":16230.0},{"date":"2023-02-13","close":15935.0},{"date":"2023-02-14","close":16155.0},{"date":"2023-02-15","close":15935.0},{"date":"2023-02-16","close":15960.0},{"date":"2023-02-17","close":15620.0},{"date":"2023-02-20","close":15670.0},{"date":"2023-02-21","close":15815.0},{"date":"2023-02-22","close":16035.0},{"date":"2023-02-23","close":16085.0},{"date":"2023-02-24","close":15645.0},{"date":"2023-02-27","close":15355.0},{"date":"2023-02-28","close":15425.0},{"date":"2023-03-02","close":15305.0},{"date":"2023-03-03","close":15550.0},{"date":"2023-03-06","close":15475.0},{"date":"2023-03-07","close":15475.0},{"date":"2023-03-08","close":15230.0},{"date":"2023-03-09","close":14845.0},{"date":"2023-03-10","close":14720.0},{"date":"2023-03-13","close":14575.0},{"date":"2023-03-14","close":14380.0},{"date":"2023-03-15","close":14405.0},{"date":"2023-03-16","close":15085.0},{"date":"2023-03-17","close":14965.0},{"date":"2023-03-20","close":14940.0},{"date":"2023-03-21","close":14745.0},{"date":"2023-03-22","close":14820.0},{"date":"2023-03-23","close":14530.0},{"date":"2023-03-24","close":15230.0},{"date":"2023-03-27","close":14820.0},{"date":"2023-03-28","close":14870.0},{"date":"2023-03-29","close":14820.0},{"date":"2023-03-30","close":15040.0},{"date":"2023-03-31","close":15210.0},{"date":"2023-04-03","close":15230.0},{"date":"2023-04-04","close":15110.0},{"date":"2023-04-05","close":15185.0},{"date":"2023-04-06","close":14795.0},{"date":"2023-04-07","close":14820.0},{"date":"2023-04-10","close":14405.0},{"date":"2023-04-11","close":14915.0},{"date":"2023-04-12","close":14915.0},{"date":"2023-04-13","close":14915.0},{"date":"2023-04-14","close":14915.0},{"date":"2023-04-17","close":14915.0},{"date":"2023-04-18","close":14915.0},{"date":"2023-04-19","close":14915.0},{"date":"2023-04-20","close":14915.0},{"date":"2023-04-21","close":14915.0},{"date":"2023-04-24","close":14915.0},{"date":"2023-04-25","close":14915.0},{"date":"2023-04-26","close":14915.0},{"date":"2023-04-27","close":14915.0},{"date":"2023-04-28","close":14915.0},{"date":"2023-05-02","close":14915.0},{"date":"2023-05-03","close":14915.0},{"date":"2023-05-04","close":14915.0},{"date":"2023-05-08","close":14915.0},{"date":"2023-05-09","close":14915.0},{"date":"2023-05-10","close":14915.0},{"date":"2023-05-11","close":14405.0},{"date":"2023-05-12","close":14405.0},{"date":"2023-05-15","close":14530.0},{"date":"2023-05-16","close":14090.0},{"date":"2023-05-17","close":13970.0},{"date":"2023-05-18","close":13895.0},{"date":"2023-05-19","close":14040.0},{"date":"2023-05-22","close":14040.0},{"date":"2023-05-23","close":13945.0},{"date":"2023-05-24","close":13945.0},{"date":"2023-05-25","close":13750.0},{"date":"2023-05-26","close":13485.0},{"date":"2023-05-30","close":13215.0},{"date":"2023-05-31","close":13265.0},{"date":"2023-06-01","close":14140.0},{"date":"2023-06-02","close":14090.0},{"date":"2023-06-05","close":14235.0},{"date":"2023-06-07","close":14700.0},{"date":"2023-06-08","close":14310.0},{"date":"2023-06-09","close":14360.0},{"date":"2023-06-12","close":15305.0},{"date":"2023-06-13","close":15305.0},{"date":"2023-06-14","close":16035.0},{"date":"2023-06-15","close":15765.0},{"date":"2023-06-16","close":15595.0},{"date":"2023-06-19","close":15040.0},{"date":"2023-06-20","close":14770.0},{"date":"2023-06-21","close":14720.0},{"date":"2023-06-22","close":14380.0},{"date":"2023-06-23","close":14550.0},{"date":"2023-06-26","close":14650.0},{"date":"2023-06-27","close":14065.0},{"date":"2023-06-28","close":14260.0},{"date":"2023-06-29","close":14455.0},{"date":"2023-06-30","close":14235.0},{"date":"2023-07-03","close":14165.0},{"date":"2023-07-04","close":14360.0},{"date":"2023-07-05","close":14335.0},{"date":"2023-07-06","close":13895.0},{"date":"2023-07-07","close":13775.0},{"date":"2023-07-10","close":13775.0},{"date":"2023-07-11","close":13825.0},{"date":"2023-07-12","close":13725.0},{"date":"2023-07-13","close":13700.0},{"date":"2023-07-14","close":13700.0},{"date":"2023-07-17","close":13605.0},{"date":"2023-07-18","close":13505.0},{"date":"2023-07-19","close":13265.0},{"date":"2023-07-20","close":13315.0},{"date":"2023-07-21","close":13045.0},{"date":"2023-07-24","close":12630.0},{"date":"2023-07-25","close":12510.0},{"date":"2023-07-26","close":11660.0},{"date":"2023-07-27","close":12655.0},{"date":"2023-07-28","close":12535.0},{"date":"2023-07-31","close":12900.0},{"date":"2023-08-01","close":12850.0},{"date":"2023-08-02","close":12950.0},{"date":"2023-08-03","close":12630.0},{"date":"2023-08-04","close":12630.0},{"date":"2023-08-07","close":12995.0},{"date":"2023-08-08","close":12630.0},{"date":"2023-08-09","close":12630.0},{"date":"2023-08-10","close":12680.0},{"date":"2023-08-11","close":12825.0},{"date":"2023-08-14","close":12780.0},{"date":"2023-08-16","close":12730.0},{"date":"2023-08-17","close":12440.0},{"date":"2023-08-18","close":12340.0},{"date":"2023-08-21","close":12290.0},{"date":"2023-08-22","close":12390.0},{"date":"2023-08-23","close":12460.0},{"date":"2023-08-24","close":12510.0},{"date":"2023-08-25","close":12290.0},{"date":"2023-08-28","close":12270.0},{"date":"2023-08-29","close":12440.0},{"date":"2023-08-30","close":13505.0},{"date":"2023-08-31","close":13095.0},{"date":"2023-09-01","close":12315.0},{"date":"2023-09-04","close":12315.0},{"date":"2023-09-05","close":12315.0},{"date":"2023-09-06","close":12460.0},{"date":"2023-09-07","close":12145.0},{"date":"2023-09-08","close":12245.0},{"date":"2023-09-11","close":11950.0},{"date":"2023-09-12","close":11830.0},{"date":"2023-09-13","close":11565.0},{"date":"2023-09-14","close":11950.0},{"date":"2023-09-15","close":12000.0},{"date":"2023-09-18","close":11660.0},{"date":"2023-09-19","close":11635.0},{"date":"2023-09-20","close":11610.0},{"date":"2023-09-21","close":11370.0},{"date":"2023-09-22","close":11200.0},{"date":"2023-09-25","close":10735.0},{"date":"2023-09-26","close":10690.0},{"date":"2023-09-27","close":10615.0},{"date":"2023-10-04","close":10470.0},{"date":"2023-10-05","close":10640.0},{"date":"2023-10-06","close":10545.0},{"date":"2023-10-10","close":10665.0},{"date":"2023-10-11","close":10760.0},{"date":"2023-10-12","close":11005.0},{"date":"2023-10-13","close":10930.0},{"date":"2023-10-16","close":10735.0},{"date":"2023-10-17","close":10810.0},{"date":"2023-10-18","close":10615.0},{"date":"2023-10-19","close":10590.0},{"date":"2023-10-20","close":10225.0},{"date":"2023-10-23","close":9790.0},{"date":"2023-10-24","close":9985.0},{"date":"2023-10-25","close":9910.0},{"date":"2023-10-26","close":10130.0},{"date":"2023-10-27","close":10420.0},{"date":"2023-10-30","close":10375.0},{"date":"2023-10-31","close":10495.0},{"date":"2023-11-01","close":10615.0},{"date":"2023-11-02","close":10350.0},{"date":"2023-11-03","close":10180.0},{"date":"2023-11-06","close":10225.0},{"date":"2023-11-07","close":10155.0},{"date":"2023-11-08","close":10180.0},{"date":"2023-11-09","close":10010.0},{"date":"2023-11-10","close":10180.0},{"date":"2023-11-13","close":10105.0},{"date":"2023-11-14","close":10035.0},{"date":"2023-11-15","close":10205.0},{"date":"2023-11-16","close":10250.0},{"date":"2023-11-17","close":10180.0},{"date":"2023-11-20","close":10205.0},{"date":"2023-11-21","close":10325.0},{"date":"2023-11-22","close":10860.0},{"date":"2023-11-23","close":10860.0},{"date":"2023-11-24","close":10860.0},{"date":"2023-11-27","close":10980.0},{"date":"2023-11-28","close":11150.0},{"date":"2023-11-29","close":11245.0},{"date":"2023-11-30","close":11320.0},{"date":"2023-12-01","close":11760.0},{"date":"2023-12-04","close":11760.0},{"date":"2023-12-05","close":11465.0},{"date":"2023-12-06","close":11395.0},{"date":"2023-12-07","close":10885.0},{"date":"2023-12-08","close":10810.0},{"date":"2023-12-11","close":10785.0},{"date":"2023-12-12","close":10785.0},{"date":"2023-12-13","close":10665.0},{"date":"2023-12-14","close":10665.0},{"date":"2023-12-15","close":10810.0},{"date":"2023-12-18","close":10905.0},{"date":"2023-12-19","close":10905.0},{"date":"2023-12-20","close":11005.0},{"date":"2023-12-21","close":10980.0},{"date":"2023-12-22","close":10955.0},{"date":"2023-12-26","close":10495.0},{"date":"2023-12-27","close":10810.0},{"date":"2023-12-28","close":10715.0},{"date":"2024-01-02","close":10690.0},{"date":"2024-01-03","close":10615.0},{"date":"2024-01-04","close":10470.0},{"date":"2024-01-05","close":10445.0},{"date":"2024-01-08","close":10545.0},{"date":"2024-01-09","close":10495.0},{"date":"2024-01-10","close":10225.0},{"date":"2024-01-11","close":10545.0},{"date":"2024-01-12","close":10615.0},{"date":"2024-01-15","close":10445.0},{"date":"2024-01-16","close":10640.0},{"date":"2024-01-17","close":10445.0},{"date":"2024-01-18","close":10495.0},{"date":"2024-01-19","close":10375.0},{"date":"2024-01-22","close":10250.0},{"date":"2024-01-23","close":10275.0},{"date":"2024-01-24","close":10275.0},{"date":"2024-01-25","close":10105.0},{"date":"2024-01-26","close":10080.0},{"date":"2024-01-29","close":9985.0},{"date":"2024-01-30","close":10010.0},{"date":"2024-01-31","close":9910.0},{"date":"2024-02-01","close":9960.0},{"date":"2024-02-02","close":10155.0},{"date":"2024-02-05","close":10155.0},{"date":"2024-02-06","close":10275.0},{"date":"2024-02-07","close":10300.0},{"date":"2024-02-08","close":10350.0},{"date":"2024-02-13","close":10395.0},{"date":"2024-02-14","close":10325.0},{"date":"2024-02-15","close":10300.0},{"date":"2024-02-16","close":10180.0},{"date":"2024-02-19","close":10250.0},{"date":"2024-02-20","close":10250.0},{"date":"2024-02-21","close":10105.0},{"date":"2024-02-22","close":10155.0},{"date":"2024-02-23","close":9935.0},{"date":"2024-02-26","close":9815.0},{"date":"2024-02-27","close":9690.0},{"date":"2024-02-28","close":9765.0},{"date":"2024-02-29","close":9670.0},{"date":"2024-03-04","close":9740.0},{"date":"2024-03-05","close":9545.0},{"date":"2024-03-06","close":9375.0},{"date":"2024-03-07","close":9350.0},{"date":"2024-03-08","close":9400.0},{"date":"2024-03-11","close":9400.0},{"date":"2024-03-12","close":9400.0},{"date":"2024-03-13","close":9475.0},{"date":"2024-03-14","close":9400.0},{"date":"2024-03-15","close":9375.0},{"date":"2024-03-18","close":9425.0},{"date":"2024-03-19","close":9620.0},{"date":"2024-03-20","close":9620.0},{"date":"2024-03-21","close":9620.0},{"date":"2024-03-22","close":10495.0},{"date":"2024-03-25","close":10690.0},{"date":"2024-03-26","close":10565.0},{"date":"2024-03-27","close":10690.0},{"date":"2024-03-28","close":10835.0},{"date":"2024-03-29","close":11055.0},{"date":"2024-04-01","close":10495.0},{"date":"2024-04-02","close":10860.0},{"date":"2024-04-03","close":11465.0},{"date":"2024-04-04","close":11660.0},{"date":"2024-04-05","close":11760.0},{"date":"2024-04-08","close":12050.0},{"date":"2024-04-09","close":12050.0},{"date":"2024-04-11","close":12050.0},{"date":"2024-04-12","close":12050.0},{"date":"2024-04-15","close":12050.0},{"date":"2024-04-16","close":12050.0},{"date":"2024-04-17","close":12050.0},{"date":"2024-04-18","close":12050.0},{"date":"2024-04-19","close":12050.0},{"date":"2024-04-22","close":12050.0},{"date":"2024-04-23","close":12050.0},{"date":"2024-04-24","close":12050.0},{"date":"2024-04-25","close":12050.0},{"date":"2024-04-26","close":12050.0},{"date":"2024-04-29","close":12050.0},{"date":"2024-04-30","close":12050.0},{"date":"2024-05-02","close":12050.0},{"date":"2024-05-03","close":11175.0},{"date":"2024-05-07","close":10785.0},{"date":"2024-05-08","close":10785.0},{"date":"2024-05-09","close":11100.0},{"date":"2024-05-10","close":11100.0},{"date":"2024-05-13","close":10955.0},{"date":"2024-05-14","close":11055.0},{"date":"2024-05-16","close":11075.0},{"date":"2024-05-17","close":11075.0},{"date":"2024-05-20","close":11055.0},{"date":"2024-05-21","close":10980.0},{"date":"2024-05-22","close":10955.0},{"date":"2024-05-23","close":10980.0},{"date":"2024-05-24","close":11005.0},{"date":"2024-05-27","close":10760.0},{"date":"2024-05-28","close":10835.0},{"date":"2024-05-29","close":10885.0},{"date":"2024-05-30","close":10615.0},{"date":"2024-05-31","close":10350.0},{"date":"2024-06-03","close":10470.0},{"date":"2024-06-04","close":10565.0},{"date":"2024-06-05","close":10565.0},{"date":"2024-06-07","close":10640.0},{"date":"2024-06-10","close":10760.0},{"date":"2024-06-11","close":10615.0},{"date":"2024-06-12","close":10545.0},{"date":"2024-06-13","close":10640.0},{"date":"2024-06-14","close":10545.0},{"date":"2024-06-17","close":10520.0},{"date":"2024-06-18","close":9960.0},{"date":"2024-06-19","close":9840.0},{"date":"2024-06-20","close":9815.0},{"date":"2024-06-21","close":9790.0},{"date":"2024-06-24","close":9595.0},{"date":"2024-06-25","close":9790.0},{"date":"2024-06-26","close":9715.0},{"date":"2024-06-27","close":9815.0},{"date":"2024-06-28","close":9790.0},{"date":"2024-07-01","close":9645.0},{"date":"2024-07-02","close":9715.0},{"date":"2024-07-03","close":9545.0},{"date":"2024-07-04","close":9690.0},{"date":"2024-07-05","close":9715.0},{"date":"2024-07-08","close":9645.0},{"date":"2024-07-09","close":9715.0},{"date":"2024-07-10","close":9715.0},{"date":"2024-07-11","close":9545.0},{"date":"2024-07-12","close":9645.0},{"date":"2024-07-15","close":9620.0},{"date":"2024-07-16","close":9500.0},{"date":"2024-07-17","close":9520.0},{"date":"2024-07-18","close":9160.0},{"date":"2024-07-19","close":9425.0},{"date":"2024-07-22","close":9330.0},{"date":"2024-07-23","close":9330.0},{"date":"2024-07-24","close":9230.0},{"date":"2024-07-25","close":9205.0},{"date":"2024-07-26","close":9180.0},{"date":"2024-07-29","close":9205.0},{"date":"2024-07-30","close":9205.0},{"date":"2024-07-31","close":9255.0},{"date":"2024-08-01","close":9255.0},{"date":"2024-08-02","close":9085.0},{"date":"2024-08-05","close":8695.0},{"date":"2024-08-06","close":8745.0},{"date":"2024-08-07","close":8865.0},{"date":"2024-08-08","close":8890.0},{"date":"2024-08-09","close":8915.0},{"date":"2024-08-12","close":8795.0},{"date":"2024-08-13","close":8475.0},{"date":"2024-08-14","close":8500.0},{"date":"2024-08-16","close":8500.0},{"date":"2024-08-19","close":8625.0},{"date":"2024-08-20","close":8625.0},{"date":"2024-08-21","close":8260.0},{"date":"2024-08-22","close":5780.0},{"date":"2024-08-23","close":5900.0},{"date":"2024-08-26","close":5950.0},{"date":"2024-08-27","close":6025.0},{"date":"2024-08-28","close":5950.0},{"date":"2024-08-29","close":5830.0},{"date":"2024-08-30","close":5755.0},{"date":"2024-09-02","close":5855.0},{"date":"2024-09-03","close":5805.0},{"date":"2024-09-04","close":5610.0},{"date":"2024-09-05","close":5780.0},{"date":"2024-09-06","close":5635.0},{"date":"2024-09-09","close":5710.0},{"date":"2024-09-10","close":5710.0},{"date":"2024-09-11","close":5585.0},{"date":"2024-09-12","close":5780.0},{"date":"2024-09-13","close":5610.0},{"date":"2024-09-19","close":5585.0},{"date":"2024-09-20","close":5660.0},{"date":"2024-09-23","close":5610.0},{"date":"2024-09-24","close":5585.0},{"date":"2024-09-25","close":5585.0},{"date":"2024-09-26","close":5685.0},{"date":"2024-09-27","close":5755.0},{"date":"2024-09-30","close":5660.0},{"date":"2024-10-02","close":5660.0},{"date":"2024-10-04","close":5535.0},{"date":"2024-10-07","close":5610.0},{"date":"2024-10-08","close":5585.0},{"date":"2024-10-10","close":5440.0},{"date":"2024-10-11","close":5050.0},{"date":"2024-10-14","close":5150.0},{"date":"2024-10-15","close":5175.0},{"date":"2024-10-16","close":5270.0},{"date":"2024-10-17","close":5270.0},{"date":"2024-10-18","close":5150.0},{"date":"2024-10-21","close":5150.0},{"date":"2024-10-22","close":5100.0},{"date":"2024-10-23","close":5220.0},{"date":"2024-10-24","close":5710.0},{"date":"2024-10-25","close":5805.0},{"date":"2024-10-28","close":5925.0},{"date":"2024-10-29","close":5585.0},{"date":"2024-10-30","close":5710.0},{"date":"2024-10-31","close":5710.0},{"date":"2024-11-01","close":5710.0},{"date":"2024-11-04","close":5710.0},{"date":"2024-11-05","close":5710.0},{"date":"2024-11-06","close":5710.0},{"date":"2024-11-07","close":5710.0},{"date":"2024-11-08","close":5710.0},{"date":"2024-11-11","close":5710.0},{"date":"2024-11-12","close":5710.0},{"date":"2024-11-13","close":5710.0},{"date":"2024-11-14","close":5710.0},{"date":"2024-11-15","close":5710.0},{"date":"2024-11-18","close":5710.0},{"date":"2024-11-19","close":5000.0},{"date":"2024-11-20","close":4485.0},{"date":"2024-11-21","close":4390.0},{"date":"2024-11-22","close":4300.0},{"date":"2024-11-25","close":4265.0},{"date":"2024-11-26","close":4360.0},{"date":"2024-11-27","close":4440.0},{"date":"2024-11-28","close":4405.0},{"date":"2024-11-29","close":4140.0},{"date":"2024-12-02","close":4075.0},{"date":"2024-12-03","close":4240.0},{"date":"2024-12-04","close":4195.0},{"date":"2024-12-05","close":4225.0},{"date":"2024-12-06","close":4270.0},{"date":"2024-12-09","close":4165.0},{"date":"2024-12-10","close":4190.0},{"date":"2024-12-11","close":4150.0},{"date":"2024-12-12","close":4175.0},{"date":"2024-12-13","close":4110.0},{"date":"2024-12-16","close":4220.0},{"date":"2024-12-17","close":4175.0},{"date":"2024-12-18","close":4205.0},{"date":"2024-12-19","close":4175.0},{"date":"2024-12-20","close":4065.0},{"date":"2024-12-23","close":4135.0},{"date":"2024-12-24","close":4085.0},{"date":"2024-12-26","close":4090.0},{"date":"2024-12-27","close":4030.0},{"date":"2024-12-30","close":4095.0},{"date":"2025-01-02","close":4125.0},{"date":"2025-01-03","close":4225.0},{"date":"2025-01-06","close":4220.0},{"date":"2025-01-07","close":4250.0},{"date":"2025-01-08","close":4270.0},{"date":"2025-01-09","close":4265.0},{"date":"2025-01-10","close":4230.0},{"date":"2025-01-13","close":4245.0},{"date":"2025-01-14","close":4240.0},{"date":"2025-01-15","close":4315.0},{"date":"2025-01-16","close":4320.0},{"date":"2025-01-17","close":4215.0},{"date":"2025-01-20","close":5475.0},{"date":"2025-01-21","close":5250.0},{"date":"2025-01-22","close":5165.0},{"date":"2025-01-23","close":4920.0},{"date":"2025-01-24","close":4920.0},{"date":"2025-01-31","close":5060.0},{"date":"2025-02-03","close":5440.0},{"date":"2025-02-04","close":5425.0},{"date":"2025-02-05","close":5670.0},{"date":"2025-02-06","close":5405.0},{"date":"2025-02-07","close":5375.0},{"date":"2025-02-10","close":5015.0},{"date":"2025-02-11","close":5000.0},{"date":"2025-02-12","close":5020.0},{"date":"2025-02-13","close":4970.0},{"date":"2025-02-14","close":4650.0},{"date":"2025-02-17","close":4950.0},{"date":"2025-02-18","close":5070.0},{"date":"2025-02-19","close":5010.0},{"date":"2025-02-20","close":4995.0},{"date":"2025-02-21","close":5000.0},{"date":"2025-02-24","close":5080.0},{"date":"2025-02-25","close":4950.0},{"date":"2025-02-26","close":4915.0},{"date":"2025-02-27","close":4955.0},{"date":"2025-02-28","close":4920.0},{"date":"2025-03-04","close":4920.0},{"date":"2025-03-05","close":4855.0},{"date":"2025-03-06","close":3625.0},{"date":"2025-03-07","close":3585.0},{"date":"2025-03-10","close":3585.0},{"date":"2025-03-11","close":3485.0},{"date":"2025-03-12","close":3535.0},{"date":"2025-03-13","close":3475.0},{"date":"2025-03-14","close":3475.0},{"date":"2025-03-17","close":3365.0},{"date":"2025-03-18","close":3335.0},{"date":"2025-03-19","close":3340.0},{"date":"2025-03-20","close":3310.0},{"date":"2025-03-21","close":3395.0},{"date":"2025-03-24","close":3365.0},{"date":"2025-03-25","close":3460.0},{"date":"2025-03-26","close":3445.0},{"date":"2025-03-27","close":3425.0},{"date":"2025-03-28","close":3420.0},{"date":"2025-03-31","close":3320.0},{"date":"2025-04-01","close":3420.0},{"date":"2025-04-02","close":3360.0},{"date":"2025-04-03","close":3425.0},{"date":"2025-04-04","close":3435.0},{"date":"2025-04-07","close":3380.0},{"date":"2025-04-08","close":3345.0},{"date":"2025-04-09","close":3300.0},{"date":"2025-04-10","close":3385.0},{"date":"2025-04-11","close":3405.0},{"date":"2025-04-14","close":3460.0},{"date":"2025-04-15","close":3510.0},{"date":"2025-04-16","close":3470.0},{"date":"2025-04-17","close":3475.0},{"date":"2025-04-18","close":3515.0},{"date":"2025-04-21","close":3450.0},{"date":"2025-04-22","close":3500.0},{"date":"2025-04-23","close":3500.0},{"date":"2025-04-24","close":3550.0},{"date":"2025-04-25","close":3550.0},{"date":"2025-04-28","close":3550.0},{"date":"2025-04-29","close":3515.0},{"date":"2025-04-30","close":3520.0},{"date":"2025-05-02","close":3435.0},{"date":"2025-05-07","close":3460.0},{"date":"2025-05-08","close":3485.0},{"date":"2025-05-09","close":3425.0},{"date":"2025-05-12","close":3485.0},{"date":"2025-05-13","close":3455.0},{"date":"2025-05-14","close":3465.0},{"date":"2025-05-15","close":3475.0},{"date":"2025-05-16","close":3435.0},{"date":"2025-05-19","close":3410.0},{"date":"2025-05-20","close":3380.0},{"date":"2025-05-21","close":3385.0},{"date":"2025-05-22","close":3385.0},{"date":"2025-05-23","close":3405.0},{"date":"2025-05-26","close":3370.0},{"date":"2025-05-27","close":3375.0},{"date":"2025-05-28","close":3375.0},{"date":"2025-05-29","close":3440.0},{"date":"2025-05-30","close":4470.0},{"date":"2025-06-02","close":4610.0},{"date":"2025-06-04","close":4480.0},{"date":"2025-06-05","close":4385.0},{"date":"2025-06-09","close":4340.0},{"date":"2025-06-10","close":4320.0},{"date":"2025-06-11","close":4050.0},{"date":"2025-06-12","close":4050.0},{"date":"2025-06-13","close":3925.0},{"date":"2025-06-16","close":3975.0},{"date":"2025-06-17","close":4080.0},{"date":"2025-06-18","close":4080.0},{"date":"2025-06-19","close":3950.0},{"date":"2025-06-20","close":4085.0},{"date":"2025-06-23","close":3985.0},{"date":"2025-06-24","close":4055.0},{"date":"2025-06-25","close":4075.0},{"date":"2025-06-26","close":3985.0},{"date":"2025-06-27","close":4025.0},{"date":"2025-06-30","close":3955.0},{"date":"2025-07-01","close":4040.0},{"date":"2025-07-02","close":3990.0},{"date":"2025-07-03","close":4000.0},{"date":"2025-07-04","close":4010.0},{"date":"2025-07-07","close":4155.0},{"date":"2025-07-08","close":4240.0},{"date":"2025-07-09","close":4255.0},{"date":"2025-07-10","close":4285.0},{"date":"2025-07-11","close":4385.0},{"date":"2025-07-14","close":4765.0},{"date":"2025-07-15","close":4755.0},{"date":"2025-07-16","close":4680.0},{"date":"2025-07-17","close":4580.0},{"date":"2025-07-18","close":4550.0},{"date":"2025-07-21","close":4460.0},{"date":"2025-07-22","close":4460.0},{"date":"2025-07-23","close":4465.0},{"date":"2025-07-24","close":4290.0},{"date":"2025-07-25","close":4300.0},{"date":"2025-07-28","close":4100.0},{"date":"2025-07-29","close":4090.0},{"date":"2025-07-30","close":4085.0},{"date":"2025-07-31","close":4085.0},{"date":"2025-08-01","close":3980.0},{"date":"2025-08-04","close":4080.0},{"date":"2025-08-05","close":4090.0},{"date":"2025-08-06","close":4185.0},{"date":"2025-08-07","close":4140.0},{"date":"2025-08-08","close":4145.0},{"date":"2025-08-11","close":4050.0},{"date":"2025-08-12","close":4010.0},{"date":"2025-08-13","close":4025.0},{"date":"2025-08-14","close":3990.0},{"date":"2025-08-18","close":3900.0},{"date":"2025-08-19","close":3925.0},{"date":"2025-08-20","close":3880.0},{"date":"2025-08-21","close":3940.0},{"date":"2025-08-22","close":3965.0},{"date":"2025-08-25","close":4020.0},{"date":"2025-08-26","close":4040.0},{"date":"2025-08-27","close":4050.0},{"date":"2025-08-28","close":4045.0},{"date":"2025-08-29","close":4050.0},{"date":"2025-09-01","close":4025.0},{"date":"2025-09-02","close":4010.0},{"date":"2025-09-03","close":3985.0},{"date":"2025-09-04","close":4000.0},{"date":"2025-09-05","close":3990.0},{"date":"2025-09-08","close":4000.0},{"date":"2025-09-09","close":3960.0},{"date":"2025-09-10","close":3935.0},{"date":"2025-09-11","close":3935.0},{"date":"2025-09-12","close":3975.0},{"date":"2025-09-15","close":3930.0},{"date":"2025-09-16","close":3935.0},{"date":"2025-09-17","close":3940.0},{"date":"2025-09-18","close":3890.0},{"date":"2025-09-19","close":3890.0},{"date":"2025-09-22","close":4165.0},{"date":"2025-09-23","close":4205.0},{"date":"2025-09-24","close":4150.0},{"date":"2025-09-25","close":4270.0},{"date":"2025-09-26","close":4300.0},{"date":"2025-09-29","close":4190.0},{"date":"2025-09-30","close":4265.0},{"date":"2025-10-01","close":4215.0},{"date":"2025-10-02","close":4200.0},{"date":"2025-10-10","close":4100.0},{"date":"2025-10-13","close":4040.0},{"date":"2025-10-14","close":4055.0},{"date":"2025-10-15","close":4120.0},{"date":"2025-10-16","close":4180.0},{"date":"2025-10-17","close":4270.0},{"date":"2025-10-20","close":4270.0},{"date":"2025-10-21","close":4235.0},{"date":"2025-10-22","close":4255.0},{"date":"2025-10-23","close":4190.0},{"date":"2025-10-24","close":4295.0},{"date":"2025-10-27","close":4290.0},{"date":"2025-10-28","close":4155.0},{"date":"2025-10-29","close":4125.0},{"date":"2025-10-30","close":4065.0},{"date":"2025-10-31","close":4135.0},{"date":"2025-11-03","close":4075.0},{"date":"2025-11-04","close":4010.0},{"date":"2025-11-05","close":3995.0},{"date":"2025-11-06","close":3830.0},{"date":"2025-11-07","close":3875.0},{"date":"2025-11-10","close":3855.0},{"date":"2025-11-11","close":3900.0},{"date":"2025-11-12","close":3895.0},{"date":"2025-11-13","close":3945.0},{"date":"2025-11-14","close":3860.0},{"date":"2025-11-17","close":3740.0},{"date":"2025-11-18","close":3670.0},{"date":"2025-11-19","close":3685.0},{"date":"2025-11-20","close":3710.0},{"date":"2025-11-21","close":3670.0},{"date":"2025-11-24","close":3600.0},{"date":"2025-11-25","close":3650.0},{"date":"2025-11-26","close":3660.0},{"date":"2025-11-27","close":3675.0},{"date":"2025-11-28","close":3710.0},{"date":"2025-12-01","close":3610.0},{"date":"2025-12-02","close":3575.0},{"date":"2025-12-03","close":3555.0},{"date":"2025-12-04","close":3540.0},{"date":"2025-12-05","close":3610.0},{"date":"2025-12-08","close":3595.0},{"date":"2025-12-09","close":3560.0},{"date":"2025-12-10","close":3600.0},{"date":"2025-12-11","close":3625.0},{"date":"2025-12-12","close":3600.0},{"date":"2025-12-15","close":3750.0},{"date":"2025-12-16","close":3720.0},{"date":"2025-12-17","close":3835.0},{"date":"2025-12-18","close":3850.0},{"date":"2025-12-19","close":3845.0},{"date":"2025-12-22","close":3825.0},{"date":"2025-12-23","close":3710.0},{"date":"2025-12-24","close":3800.0},{"date":"2025-12-26","close":3850.0},{"date":"2025-12-29","close":3845.0},{"date":"2025-12-30","close":3890.0},{"date":"2026-01-02","close":3885.0},{"date":"2026-01-05","close":3875.0},{"date":"2026-01-06","close":3810.0},{"date":"2026-01-07","close":4950.0},{"date":"2026-01-08","close":4900.0},{"date":"2026-01-09","close":4685.0},{"date":"2026-01-12","close":4795.0},{"date":"2026-01-13","close":6230.0},{"date":"2026-01-14","close":6785.0},{"date":"2026-01-15","close":6420.0},{"date":"2026-01-16","close":6560.0},{"date":"2026-01-19","close":6500.0},{"date":"2026-01-20","close":6400.0},{"date":"2026-01-21","close":6070.0},{"date":"2026-01-22","close":5750.0},{"date":"2026-01-23","close":5445.0},{"date":"2026-01-26","close":5625.0},{"date":"2026-01-27","close":5325.0},{"date":"2026-01-28","close":5410.0},{"date":"2026-01-29","close":5465.0},{"date":"2026-01-30","close":5135.0},{"date":"2026-02-02","close":5190.0},{"date":"2026-02-03","close":5255.0},{"date":"2026-02-04","close":5240.0},{"date":"2026-02-05","close":5255.0},{"date":"2026-02-06","close":5110.0},{"date":"2026-02-09","close":5175.0},{"date":"2026-02-10","close":5110.0},{"date":"2026-02-11","close":5165.0},{"date":"2026-02-12","close":5160.0},{"date":"2026-02-13","close":5020.0},{"date":"2026-02-19","close":5000.0},{"date":"2026-02-20","close":4925.0},{"date":"2026-02-23","close":5060.0},{"date":"2026-02-24","close":5010.0},{"date":"2026-02-25","close":5255.0},{"date":"2026-02-26","close":5045.0},{"date":"2026-02-27","close":5020.0},{"date":"2026-03-03","close":4755.0},{"date":"2026-03-04","close":4125.0},{"date":"2026-03-05","close":4490.0},{"date":"2026-03-06","close":4600.0},{"date":"2026-03-09","close":4340.0},{"date":"2026-03-10","close":4450.0},{"date":"2026-03-11","close":4515.0},{"date":"2026-03-12","close":4485.0},{"date":"2026-03-13","close":4450.0},{"date":"2026-03-16","close":4570.0},{"date":"2026-03-17","close":4610.0},{"date":"2026-03-18","close":4500.0},{"date":"2026-03-19","close":4450.0},{"date":"2026-03-20","close":4550.0},{"date":"2026-03-23","close":4305.0},{"date":"2026-03-24","close":3895.0},{"date":"2026-03-25","close":4150.0},{"date":"2026-03-26","close":3950.0},{"date":"2026-03-27","close":3980.0},{"date":"2026-03-30","close":4080.0},{"date":"2026-03-31","close":4190.0},{"date":"2026-04-01","close":4150.0},{"date":"2026-04-02","close":3990.0},{"date":"2026-04-03","close":4085.0},{"date":"2026-04-06","close":4030.0},{"date":"2026-04-07","close":4040.0},{"date":"2026-04-08","close":4090.0},{"date":"2026-04-09","close":4145.0},{"date":"2026-04-10","close":3975.0},{"date":"2026-04-13","close":4110.0},{"date":"2026-04-14","close":4290.0},{"date":"2026-04-15","close":4395.0},{"date":"2026-04-16","close":4365.0},{"date":"2026-04-17","close":4395.0},{"date":"2026-04-20","close":4350.0},{"date":"2026-04-21","close":4360.0},{"date":"2026-04-22","close":4420.0},{"date":"2026-04-23","close":4260.0},{"date":"2026-04-24","close":4085.0},{"date":"2026-04-27","close":4125.0},{"date":"2026-04-28","close":4110.0},{"date":"2026-04-29","close":4015.0},{"date":"2026-04-30","close":4070.0},{"date":"2026-05-04","close":4595.0},{"date":"2026-05-06","close":4500.0},{"date":"2026-05-07","close":4350.0},{"date":"2026-05-08","close":4200.0},{"date":"2026-05-11","close":4025.0},{"date":"2026-05-12","close":4170.0},{"date":"2026-05-13","close":4235.0},{"date":"2026-05-14","close":4065.0},{"date":"2026-05-15","close":3990.0},{"date":"2026-05-18","close":3905.0},{"date":"2026-05-19","close":3790.0},{"date":"2026-05-20","close":3720.0},{"date":"2026-05-21","close":3850.0},{"date":"2026-05-22","close":4060.0},{"date":"2026-05-26","close":3985.0},{"date":"2026-05-27","close":3905.0},{"date":"2026-05-28","close":3910.0},{"date":"2026-05-29","close":3830.0},{"date":"2026-06-01","close":3850.0},{"date":"2026-06-02","close":3990.0},{"date":"2026-06-04","close":4050.0},{"date":"2026-06-05","close":3840.0},{"date":"2026-06-08","close":3595.0},{"date":"2026-06-09","close":3580.0},{"date":"2026-06-10","close":3450.0},{"date":"2026-06-11","close":3520.0},{"date":"2026-06-12","close":3650.0},{"date":"2026-06-15","close":3650.0},{"date":"2026-06-16","close":3650.0},{"date":"2026-06-17","close":3650.0},{"date":"2026-06-18","close":3650.0},{"date":"2026-06-19","close":3650.0},{"date":"2026-06-22","close":3650.0},{"date":"2026-06-23","close":3650.0},{"date":"2026-06-24","close":3650.0},{"date":"2026-06-25","close":3650.0},{"date":"2026-06-26","close":3650.0},{"date":"2026-06-29","close":3650.0},{"date":"2026-06-30","close":3650.0},{"date":"2026-07-01","close":3650.0},{"date":"2026-07-02","close":3650.0},{"date":"2026-07-03","close":3320.0},{"date":"2026-07-06","close":3300.0},{"date":"2026-07-07","close":3315.0},{"date":"2026-07-08","close":3410.0},{"date":"2026-07-09","close":3445.0},{"date":"2026-07-10","close":3580.0},{"date":"2026-07-13","close":3495.0},{"date":"2026-07-14","close":3440.0},{"date":"2026-07-15","close":3545.0},{"date":"2026-07-16","close":3560.0},{"date":"2026-07-20","close":3530.0},{"date":"2026-07-21","close":3450.0},{"date":"2026-07-22","close":3510.0},{"date":"2026-07-23","close":3530.0},{"date":"2026-07-24","close":3450.0},{"date":"2026-07-27","close":3450.0},{"date":"2026-07-28","close":3395.0},{"date":"2026-07-29","close":3345.0},{"date":"2026-07-30","close":3320.0},{"date":"2026-07-31","close":3245.0},{"date":"2026-08-03","close":3335.0},{"date":"2026-08-04","close":3485.0},{"date":"2026-08-05","close":3455.0},{"date":"2026-08-06","close":3445.0},{"date":"2026-08-07","close":3440.0},{"date":"2026-08-10","close":3520.0},{"date":"2026-08-11","close":3640.0},{"date":"2026-08-12","close":3650.0},{"date":"2026-08-13","close":3550.0},{"date":"2026-08-14","close":3500.0},{"date":"2026-08-18","close":3500.0},{"date":"2026-08-19","close":3610.0},{"date":"2026-08-20","close":3635.0},{"date":"2026-08-21","close":3605.0},{"date":"2026-08-24","close":3465.0},{"date":"2026-08-25","close":3335.0},{"date":"2026-08-26","close":3375.0},{"date":"2026-08-27","close":3370.0},{"date":"2026-08-28","close":3330.0},{"date":"2026-08-31","close":3450.0},{"date":"2026-09-01","close":3425.0},{"date":"2026-09-02","close":3410.0},{"date":"2026-09-03","close":3400.0},{"date":"2026-09-04","close":3390.0},{"date":"2026-09-07","close":3400.0},{"date":"2026-09-08","close":3380.0},{"date":"2026-09-09","close":3335.0},{"date":"2026-09-10","close":3330.0},{"date":"2026-09-11","close":3330.0},{"date":"2026-09-14","close":3270.0},{"date":"2026-09-15","close":3205.0},{"date":"2026-09-16","close":3230.0},{"date":"2026-09-17","close":3305.0},{"date":"2026-09-18","close":3295.0},{"date":"2026-09-21","close":3245.0},{"date":"2026-09-22","close":3275.0},{"date":"2026-09-23","close":3270.0},{"date":"2026-09-28","close":3290.0},{"date":"2026-09-29","close":3275.0},{"date":"2026-09-30","close":3250.0},{"date":"2026-10-01","close":3230.0},{"date":"2026-10-02","close":3230.0},{"date":"2026-10-06","close":3195.0},{"date":"2026-10-07","close":3195.0},{"date":"2026-10-08","close":3180.0},{"date":"2026-10-12","close":3150.0},{"date":"2026-10-13","close":3125.0},{"date":"2026-10-14","close":3130.0},{"date":"2026-10-15","close":3000.0},{"date":"2026-10-16","close":3005.0},{"date":"2026-10-19","close":3100.0},{"date":"2026-10-20","close":3070.0},{"date":"2026-10-21","close":3050.0},{"date":"2026-10-22","close":3040.0},{"date":"2026-10-23","close":2905.0}],"chart_data":[{"date":"2024-10-24","open":5150,"high":6775,"low":5125,"close":5710,"volume":694065,"rsi_14":51.42,"sma_20":5417.25,"sma_60":6683.0,"sma_120":8543.25},{"date":"2024-10-25","open":5950,"high":6920,"low":5730,"close":5805,"volume":313745,"rsi_14":57.8,"sma_20":5428.25,"sma_60":6625.92,"sma_120":8491.21},{"date":"2024-10-28","open":6050,"high":6095,"low":5730,"close":5925,"volume":47344,"rsi_14":58.87,"sma_20":5445.25,"sma_60":6571.25,"sma_120":8440.17},{"date":"2024-10-29","open":5950,"high":6070,"low":5515,"close":5585,"volume":51044,"rsi_14":50.0,"sma_20":5440.25,"sma_60":6511.33,"sma_120":8386.29},{"date":"2024-10-30","open":5535,"high":6730,"low":5295,"close":5710,"volume":702768,"rsi_14":56.52,"sma_20":5438.0,"sma_60":6453.08,"sma_120":8333.46},{"date":"2024-10-31","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":69.64,"sma_20":5440.5,"sma_60":6394.83,"sma_120":8280.62},{"date":"2024-11-01","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":67.72,"sma_20":5443.0,"sma_60":6335.75,"sma_120":8235.08},{"date":"2024-11-04","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":67.2,"sma_20":5451.75,"sma_60":6276.67,"sma_120":8192.79},{"date":"2024-11-05","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":65.07,"sma_20":5456.75,"sma_60":6220.42,"sma_120":8150.5},{"date":"2024-11-06","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":65.07,"sma_20":5463.0,"sma_60":6170.67,"sma_120":8105.58},{"date":"2024-11-07","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":70.9,"sma_20":5476.5,"sma_60":6120.08,"sma_120":8060.67},{"date":"2024-11-08","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":70.9,"sma_20":5509.5,"sma_60":6067.5,"sma_120":8016.96},{"date":"2024-11-11","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":73.64,"sma_20":5537.5,"sma_60":6014.5,"sma_120":7972.42},{"date":"2024-11-12","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":70.94,"sma_20":5564.25,"sma_60":5961.08,"sma_120":7927.71},{"date":"2024-11-13","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":50.0,"sma_20":5586.25,"sma_60":5909.67,"sma_120":7883.0},{"date":"2024-11-14","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":41.88,"sma_20":5608.25,"sma_60":5863.58,"sma_120":7838.46},{"date":"2024-11-15","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":26.88,"sma_20":5636.25,"sma_60":5817.08,"sma_120":7794.54},{"date":"2024-11-18","open":5710,"high":5710,"low":5710,"close":5710,"volume":0,"rsi_14":100.0,"sma_20":5664.25,"sma_60":5770.58,"sma_120":7750.83},{"date":"2024-11-19","open":5710,"high":6945,"low":4950,"close":5000,"volume":377982,"rsi_14":0.0,"sma_20":5659.25,"sma_60":5710.17,"sma_120":7701.0},{"date":"2024-11-20","open":4995,"high":4995,"low":4350,"close":4485,"volume":117919,"rsi_14":0.0,"sma_20":5622.5,"sma_60":5641.17,"sma_120":7646.67},{"date":"2024-11-21","open":4450,"high":4465,"low":4375,"close":4390,"volume":30840,"rsi_14":0.0,"sma_20":5556.5,"sma_60":5576.67,"sma_120":7593.58},{"date":"2024-11-22","open":4390,"high":4390,"low":4275,"close":4300,"volume":30640,"rsi_14":0.0,"sma_20":5481.25,"sma_60":5552.0,"sma_120":7539.12},{"date":"2024-11-25","open":4300,"high":4300,"low":4160,"close":4265,"volume":23308,"rsi_14":0.0,"sma_20":5398.25,"sma_60":5524.75,"sma_120":7483.96},{"date":"2024-11-26","open":4210,"high":4365,"low":4180,"close":4360,"volume":18017,"rsi_14":6.17,"sma_20":5337.0,"sma_60":5498.25,"sma_120":7431.83},{"date":"2024-11-27","open":4365,"high":4550,"low":4350,"close":4440,"volume":36746,"rsi_14":10.8,"sma_20":5273.5,"sma_60":5471.83,"sma_120":7382.58},{"date":"2024-11-28","open":4525,"high":4525,"low":4385,"close":4405,"volume":27369,"rsi_14":10.57,"sma_20":5208.25,"sma_60":5446.08,"sma_120":7332.04},{"date":"2024-11-29","open":4495,"high":5065,"low":4085,"close":4140,"volume":266511,"rsi_14":9.11,"sma_20":5129.75,"sma_60":5417.92,"sma_120":7278.5},{"date":"2024-12-02","open":4140,"high":4365,"low":4045,"close":4075,"volume":76788,"rsi_14":8.82,"sma_20":5048.0,"sma_60":5389.92,"sma_120":7224.42},{"date":"2024-12-03","open":4210,"high":4340,"low":4080,"close":4240,"volume":28280,"rsi_14":15.81,"sma_20":4974.5,"sma_60":5363.0,"sma_120":7171.08},{"date":"2024-12-04","open":4050,"high":4340,"low":4050,"close":4195,"volume":16514,"rsi_14":15.49,"sma_20":4898.75,"sma_60":5336.17,"sma_120":7116.38},{"date":"2024-12-05","open":4195,"high":4345,"low":4085,"close":4225,"volume":24828,"rsi_14":16.63,"sma_20":4824.5,"sma_60":5313.08,"sma_120":7063.12},{"date":"2024-12-06","open":4250,"high":4295,"low":4045,"close":4270,"volume":31357,"rsi_14":18.28,"sma_20":4752.5,"sma_60":5287.92,"sma_120":7010.83},{"date":"2024-12-09","open":4270,"high":4425,"low":4020,"close":4165,"volume":59861,"rsi_14":24.92,"sma_20":4675.25,"sma_60":5263.42,"sma_120":6956.88},{"date":"2024-12-10","open":4240,"high":4295,"low":4100,"close":4190,"volume":27489,"rsi_14":37.45,"sma_20":4599.25,"sma_60":5238.08,"sma_120":6903.92},{"date":"2024-12-11","open":4190,"high":4250,"low":4100,"close":4150,"volume":25045,"rsi_14":39.29,"sma_20":4521.25,"sma_60":5212.08,"sma_120":6850.83},{"date":"2024-12-12","open":4145,"high":4240,"low":4100,"close":4175,"volume":27227,"rsi_14":44.08,"sma_20":4444.5,"sma_60":5188.58,"sma_120":6802.62},{"date":"2024-12-13","open":4175,"high":4175,"low":4110,"close":4110,"volume":15433,"rsi_14":42.86,"sma_20":4364.5,"sma_60":5160.75,"sma_120":6754.88},{"date":"2024-12-16","open":4245,"high":4275,"low":4145,"close":4220,"volume":27071,"rsi_14":43.64,"sma_20":4290.0,"sma_60":5137.58,"sma_120":6708.25},{"date":"2024-12-17","open":4190,"high":4265,"low":4135,"close":4175,"volume":24031,"rsi_14":37.56,"sma_20":4248.75,"sma_60":5114.08,"sma_120":6661.46},{"date":"2024-12-18","open":4175,"high":4225,"low":4140,"close":4205,"volume":10376,"rsi_14":40.57,"sma_20":4234.75,"sma_60":5089.83,"sma_120":6616.54},{"date":"2024-12-19","open":4135,"high":4175,"low":4125,"close":4175,"volume":8038,"rsi_14":52.12,"sma_20":4224.0,"sma_60":5065.92,"sma_120":6569.75},{"date":"2024-12-20","open":4150,"high":4155,"low":4050,"close":4065,"volume":21075,"rsi_14":49.43,"sma_20":4212.25,"sma_60":5040.58,"sma_120":6522.67},{"date":"2024-12-23","open":4045,"high":4165,"low":4045,"close":4135,"volume":13914,"rsi_14":43.23,"sma_20":4205.75,"sma_60":5016.42,"sma_120":6475.33},{"date":"2024-12-24","open":4100,"high":4145,"low":4025,"close":4085,"volume":19202,"rsi_14":42.95,"sma_20":4192.0,"sma_60":4989.75,"sma_120":6427.79},{"date":"2024-12-26","open":4085,"high":4125,"low":4035,"close":4090,"volume":4750,"rsi_14":41.06,"sma_20":4174.5,"sma_60":4962.0,"sma_120":6381.5},{"date":"2024-12-27","open":4090,"high":4145,"low":4030,"close":4030,"volume":7342,"rsi_14":34.42,"sma_20":4155.75,"sma_60":4934.83,"sma_120":6334.12},{"date":"2024-12-30","open":4035,"high":4130,"low":4025,"close":4095,"volume":3993,"rsi_14":45.21,"sma_20":4153.5,"sma_60":4908.75,"sma_120":6288.71},{"date":"2025-01-02","open":4095,"high":4125,"low":4030,"close":4125,"volume":6694,"rsi_14":45.58,"sma_20":4156.0,"sma_60":4885.25,"sma_120":6242.33},{"date":"2025-01-03","open":4125,"high":4225,"low":4105,"close":4225,"volume":16710,"rsi_14":54.72,"sma_20":4155.25,"sma_60":4862.17,"sma_120":6196.58},{"date":"2025-01-06","open":4225,"high":4250,"low":4165,"close":4220,"volume":12118,"rsi_14":52.9,"sma_20":4156.5,"sma_60":4839.42,"sma_120":6151.38},{"date":"2025-01-07","open":4220,"high":4265,"low":4220,"close":4250,"volume":3795,"rsi_14":59.46,"sma_20":4157.75,"sma_60":4819.58,"sma_120":6105.83},{"date":"2025-01-08","open":4325,"high":4325,"low":4240,"close":4270,"volume":5560,"rsi_14":53.85,"sma_20":4157.75,"sma_60":4806.58,"sma_120":6060.46},{"date":"2025-01-09","open":4275,"high":4275,"low":4240,"close":4265,"volume":5672,"rsi_14":57.38,"sma_20":4162.75,"sma_60":4791.83,"sma_120":6016.46},{"date":"2025-01-10","open":4290,"high":4295,"low":4180,"close":4230,"volume":5149,"rsi_14":52.03,"sma_20":4164.75,"sma_60":4776.08,"sma_120":5971.33},{"date":"2025-01-13","open":4230,"high":4250,"low":4170,"close":4245,"volume":4486,"rsi_14":55.83,"sma_20":4169.5,"sma_60":4759.0,"sma_120":5926.54},{"date":"2025-01-14","open":4245,"high":4250,"low":4200,"close":4240,"volume":1390,"rsi_14":67.68,"sma_20":4172.75,"sma_60":4741.83,"sma_120":5882.71},{"date":"2025-01-15","open":4240,"high":4490,"low":4180,"close":4315,"volume":33719,"rsi_14":68.0,"sma_20":4183.0,"sma_60":4727.92,"sma_120":5839.33},{"date":"2025-01-16","open":4330,"high":4515,"low":4225,"close":4320,"volume":22943,"rsi_14":75.82,"sma_20":4188.0,"sma_60":4714.08,"sma_120":5799.0},{"date":"2025-01-17","open":4320,"high":4320,"low":4210,"close":4215,"volume":6861,"rsi_14":61.26,"sma_20":4190.0,"sma_60":4699.33,"sma_120":5755.58},{"date":"2025-01-20","open":4200,"high":5475,"low":4195,"close":5475,"volume":715022,"rsi_14":91.17,"sma_20":4253.5,"sma_60":4703.58,"sma_120":5723.46},{"date":"2025-01-21","open":6400,"high":6720,"low":4990,"close":5250,"volume":815701,"rsi_14":80.16,"sma_20":4307.25,"sma_60":4695.92,"sma_120":5689.46},{"date":"2025-01-22","open":5225,"high":5310,"low":5020,"close":5165,"volume":96707,"rsi_14":76.4,"sma_20":4362.25,"sma_60":4685.25,"sma_120":5655.58},{"date":"2025-01-23","open":5025,"high":5100,"low":4750,"close":4920,"volume":79753,"rsi_14":66.43,"sma_20":4401.5,"sma_60":4668.5,"sma_120":5619.88},{"date":"2025-01-24","open":4870,"high":5150,"low":4750,"close":4920,"volume":44428,"rsi_14":66.59,"sma_20":4443.25,"sma_60":4657.42,"sma_120":5584.38},{"date":"2025-01-31","open":4920,"high":5245,"low":4855,"close":5060,"volume":86198,"rsi_14":68.24,"sma_20":4491.75,"sma_60":4646.58,"sma_120":5549.83},{"date":"2025-02-03","open":5045,"high":5815,"low":4775,"close":5440,"volume":225044,"rsi_14":72.67,"sma_20":4562.25,"sma_60":4642.08,"sma_120":5518.46},{"date":"2025-02-04","open":5440,"high":5565,"low":5235,"close":5425,"volume":54519,"rsi_14":72.39,"sma_20":4628.75,"sma_60":4637.33,"sma_120":5486.54},{"date":"2025-02-05","open":5505,"high":5695,"low":5160,"close":5670,"volume":57741,"rsi_14":75.71,"sma_20":4706.0,"sma_60":4636.67,"sma_120":5456.67},{"date":"2025-02-06","open":5670,"high":5675,"low":5250,"close":5405,"volume":35619,"rsi_14":69.02,"sma_20":4765.0,"sma_60":4631.58,"sma_120":5426.0},{"date":"2025-02-07","open":5405,"high":5825,"low":5025,"close":5375,"volume":123610,"rsi_14":68.46,"sma_20":4822.75,"sma_60":4626.0,"sma_120":5398.33},{"date":"2025-02-10","open":5465,"high":5465,"low":5010,"close":5015,"volume":40234,"rsi_14":60.42,"sma_20":4861.0,"sma_60":4614.42,"sma_120":5367.25},{"date":"2025-02-11","open":5015,"high":5060,"low":4735,"close":5000,"volume":75442,"rsi_14":60.09,"sma_20":4897.5,"sma_60":4602.58,"sma_120":5335.04},{"date":"2025-02-12","open":4960,"high":5100,"low":4825,"close":5020,"volume":17400,"rsi_14":62.25,"sma_20":4935.25,"sma_60":4591.08,"sma_120":5302.79},{"date":"2025-02-13","open":5025,"high":5090,"low":4870,"close":4970,"volume":13458,"rsi_14":37.83,"sma_20":4972.25,"sma_60":4578.75,"sma_120":5269.92},{"date":"2025-02-14","open":4930,"high":5000,"low":4650,"close":4650,"volume":25227,"rsi_14":36.18,"sma_20":4992.5,"sma_60":4561.08,"sma_120":5235.38},{"date":"2025-02-17","open":4650,"high":5500,"low":4350,"close":4950,"volume":108971,"rsi_14":45.49,"sma_20":5028.0,"sma_60":4548.42,"sma_120":5206.0},{"date":"2025-02-18","open":5050,"high":5195,"low":4890,"close":5070,"volume":45306,"rsi_14":53.32,"sma_20":5065.75,"sma_60":4537.75,"sma_120":5177.42},{"date":"2025-02-19","open":5175,"high":5175,"low":5000,"close":5010,"volume":21228,"rsi_14":51.94,"sma_20":5100.25,"sma_60":4526.08,"sma_120":5148.33},{"date":"2025-02-20","open":5010,"high":5080,"low":4975,"close":4995,"volume":15929,"rsi_14":48.52,"sma_20":5139.25,"sma_60":4526.0,"sma_120":5118.08},{"date":"2025-02-21","open":5020,"high":5145,"low":4955,"close":5000,"volume":16942,"rsi_14":37.91,"sma_20":5115.5,"sma_60":4534.58,"sma_120":5087.88},{"date":"2025-02-24","open":5000,"high":5125,"low":4955,"close":5080,"volume":30431,"rsi_14":40.85,"sma_20":5107.0,"sma_60":4546.08,"sma_120":5061.38},{"date":"2025-02-25","open":5075,"high":5080,"low":4900,"close":4950,"volume":16593,"rsi_14":29.66,"sma_20":5096.25,"sma_60":4556.92,"sma_120":5054.46},{"date":"2025-02-26","open":5030,"high":5030,"low":4850,"close":4915,"volume":14182,"rsi_14":34.09,"sma_20":5096.0,"sma_60":4567.75,"sma_120":5046.25},{"date":"2025-02-27","open":4990,"high":4995,"low":4800,"close":4955,"volume":19129,"rsi_14":36.45,"sma_20":5097.75,"sma_60":4577.67,"sma_120":5037.96},{"date":"2025-02-28","open":4895,"high":4990,"low":4805,"close":4920,"volume":14008,"rsi_14":46.12,"sma_20":5090.75,"sma_60":4585.67,"sma_120":5028.75},{"date":"2025-03-04","open":4920,"high":4960,"low":4880,"close":4920,"volume":10605,"rsi_14":46.69,"sma_20":5064.75,"sma_60":4594.25,"sma_120":5020.17},{"date":"2025-03-05","open":4880,"high":4980,"low":4815,"close":4855,"volume":12090,"rsi_14":43.43,"sma_20":5036.25,"sma_60":4606.17,"sma_120":5012.04},{"date":"2025-03-06","open":4020,"high":4040,"low":3625,"close":3625,"volume":941012,"rsi_14":22.38,"sma_20":4934.0,"sma_60":4598.67,"sma_120":4994.29},{"date":"2025-03-07","open":3555,"high":3610,"low":3530,"close":3585,"volume":146041,"rsi_14":25.29,"sma_20":4843.0,"sma_60":4587.75,"sma_120":4975.38},{"date":"2025-03-10","open":3645,"high":3650,"low":3505,"close":3585,"volume":80085,"rsi_14":13.21,"sma_20":4753.5,"sma_60":4577.58,"sma_120":4956.88},{"date":"2025-03-11","open":3500,"high":3575,"low":3360,"close":3485,"volume":106470,"rsi_14":6.81,"sma_20":4677.0,"sma_60":4565.25,"sma_120":4939.17},{"date":"2025-03-12","open":3445,"high":3550,"low":3400,"close":3535,"volume":44765,"rsi_14":9.59,"sma_20":4603.75,"sma_60":4553.0,"sma_120":4920.46},{"date":"2025-03-13","open":3530,"high":3625,"low":3475,"close":3475,"volume":50211,"rsi_14":9.36,"sma_20":4526.5,"sma_60":4541.5,"sma_120":4902.46},{"date":"2025-03-14","open":3540,"high":3540,"low":3450,"close":3475,"volume":19179,"rsi_14":9.12,"sma_20":4451.75,"sma_60":4529.58,"sma_120":4883.83},{"date":"2025-03-17","open":3485,"high":3525,"low":3300,"close":3365,"volume":76713,"rsi_14":4.75,"sma_20":4387.5,"sma_60":4516.5,"sma_120":4864.29},{"date":"2025-03-18","open":3365,"high":3435,"low":3300,"close":3335,"volume":33526,"rsi_14":5.01,"sma_20":4306.75,"sma_60":4502.5,"sma_120":4845.54},{"date":"2025-03-19","open":3335,"high":3360,"low":3285,"close":3340,"volume":41521,"rsi_14":5.38,"sma_20":4220.25,"sma_60":4489.67,"sma_120":4825.21},{"date":"2025-03-20","open":3350,"high":3380,"low":3265,"close":3310,"volume":58220,"rsi_14":3.13,"sma_20":4135.25,"sma_60":4474.5,"sma_120":4806.04},{"date":"2025-03-21","open":3310,"high":3400,"low":3200,"close":3395,"volume":184791,"rsi_14":7.76,"sma_20":4055.25,"sma_60":4461.5,"sma_120":4787.79},{"date":"2025-03-24","open":3355,"high":3395,"low":3280,"close":3365,"volume":19681,"rsi_14":7.63,"sma_20":3973.5,"sma_60":4447.5,"sma_120":4768.67},{"date":"2025-03-25","open":3365,"high":3680,"low":3365,"close":3460,"volume":332276,"rsi_14":12.6,"sma_20":3892.5,"sma_60":4435.58,"sma_120":4750.75},{"date":"2025-03-26","open":3495,"high":3685,"low":3350,"close":3445,"volume":120496,"rsi_14":36.15,"sma_20":3817.25,"sma_60":4425.25,"sma_120":4732.92},{"date":"2025-03-27","open":3415,"high":3470,"low":3350,"close":3425,"volume":47511,"rsi_14":37.3,"sma_20":3742.75,"sma_60":4413.42,"sma_120":4714.92},{"date":"2025-03-28","open":3425,"high":3460,"low":3355,"close":3420,"volume":28945,"rsi_14":37.01,"sma_20":3666.0,"sma_60":4402.33,"sma_120":4696.04},{"date":"2025-03-31","open":3420,"high":3420,"low":3280,"close":3320,"volume":36575,"rsi_14":37.01,"sma_20":3586.0,"sma_60":4389.5,"sma_120":4675.75},{"date":"2025-04-01","open":3320,"high":3440,"low":3315,"close":3420,"volume":23574,"rsi_14":41.61,"sma_20":3511.0,"sma_60":4379.33,"sma_120":4657.08},{"date":"2025-04-02","open":3505,"high":3505,"low":3325,"close":3360,"volume":26141,"rsi_14":41.61,"sma_20":3436.25,"sma_60":4367.08,"sma_120":4637.92},{"date":"2025-04-03","open":3250,"high":3450,"low":3250,"close":3425,"volume":35018,"rsi_14":46.67,"sma_20":3426.25,"sma_60":4355.42,"sma_120":4620.33},{"date":"2025-04-04","open":3420,"high":3435,"low":3350,"close":3435,"volume":24715,"rsi_14":55.38,"sma_20":3418.75,"sma_60":4342.25,"sma_120":4602.21},{"date":"2025-04-07","open":3370,"high":3410,"low":3305,"close":3380,"volume":33482,"rsi_14":53.33,"sma_20":3408.5,"sma_60":4328.25,"sma_120":4583.83},{"date":"2025-04-08","open":3380,"high":3510,"low":3345,"close":3345,"volume":37178,"rsi_14":50.35,"sma_20":3401.5,"sma_60":4313.17,"sma_120":4566.38},{"date":"2025-04-09","open":3380,"high":3450,"low":3295,"close":3300,"volume":28932,"rsi_14":49.31,"sma_20":3389.75,"sma_60":4297.0,"sma_120":4551.79},{"date":"2025-04-10","open":3400,"high":3435,"low":3325,"close":3385,"volume":24433,"rsi_14":49.31,"sma_20":3385.25,"sma_60":4282.33,"sma_120":4537.08},{"date":"2025-04-11","open":3385,"high":3420,"low":3305,"close":3405,"volume":8264,"rsi_14":52.82,"sma_20":3381.75,"sma_60":4268.58,"sma_120":4522.33},{"date":"2025-04-14","open":3390,"high":3470,"low":3390,"close":3460,"volume":21665,"rsi_14":50.0,"sma_20":3386.5,"sma_60":4255.5,"sma_120":4507.25},{"date":"2025-04-15","open":3465,"high":3550,"low":3435,"close":3510,"volume":22732,"rsi_14":54.61,"sma_20":3395.25,"sma_60":4243.33,"sma_120":4492.58},{"date":"2025-04-16","open":3455,"high":3590,"low":3455,"close":3470,"volume":11292,"rsi_14":53.1,"sma_20":3401.75,"sma_60":4229.25,"sma_120":4478.58},{"date":"2025-04-17","open":3520,"high":3525,"low":3450,"close":3475,"volume":15440,"rsi_14":53.79,"sma_20":3410.0,"sma_60":4215.17,"sma_120":4464.62},{"date":"2025-04-18","open":3505,"high":3540,"low":3490,"close":3515,"volume":7568,"rsi_14":64.66,"sma_20":3416.0,"sma_60":4203.5,"sma_120":4451.42},{"date":"2025-04-21","open":3495,"high":3570,"low":3405,"close":3450,"volume":11092,"rsi_14":52.38,"sma_20":3420.25,"sma_60":4169.75,"sma_120":4436.67},{"date":"2025-04-22","open":3450,"high":3570,"low":3450,"close":3500,"volume":36150,"rsi_14":61.29,"sma_20":3422.25,"sma_60":4140.58,"sma_120":4418.25},{"date":"2025-04-23","open":3525,"high":3530,"low":3450,"close":3500,"volume":19860,"rsi_14":56.76,"sma_20":3425.0,"sma_60":4112.83,"sma_120":4399.04},{"date":"2025-04-24","open":3515,"high":3835,"low":3455,"close":3550,"volume":155276,"rsi_14":59.66,"sma_20":3431.25,"sma_60":4090.0,"sma_120":4379.25},{"date":"2025-04-25","open":3615,"high":3615,"low":3465,"close":3550,"volume":27831,"rsi_14":65.74,"sma_20":3437.75,"sma_60":4067.17,"sma_120":4362.29},{"date":"2025-04-28","open":3575,"high":3600,"low":3525,"close":3550,"volume":20563,"rsi_14":70.3,"sma_20":3449.25,"sma_60":4042.0,"sma_120":4344.29},{"date":"2025-04-29","open":3550,"high":3560,"low":3480,"close":3515,"volume":23632,"rsi_14":71.72,"sma_20":3454.0,"sma_60":4009.92,"sma_120":4326.0},{"date":"2025-04-30","open":3560,"high":3560,"low":3450,"close":3520,"volume":25488,"rsi_14":66.27,"sma_20":3462.0,"sma_60":3978.17,"sma_120":4307.75},{"date":"2025-05-02","open":3555,"high":3555,"low":3430,"close":3435,"volume":32000,"rsi_14":53.12,"sma_20":3462.5,"sma_60":3940.92,"sma_120":4288.79},{"date":"2025-05-07","open":3435,"high":3470,"low":3405,"close":3460,"volume":19457,"rsi_14":50.0,"sma_20":3463.75,"sma_60":3908.5,"sma_120":4270.04},{"date":"2025-05-08","open":3460,"high":3500,"low":3460,"close":3485,"volume":5726,"rsi_14":47.06,"sma_20":3469.0,"sma_60":3877.0,"sma_120":4251.5},{"date":"2025-05-09","open":3535,"high":3535,"low":3425,"close":3425,"volume":17210,"rsi_14":44.94,"sma_20":3473.0,"sma_60":3850.5,"sma_120":4232.46},{"date":"2025-05-12","open":3400,"high":3515,"low":3400,"close":3485,"volume":15183,"rsi_14":51.0,"sma_20":3482.25,"sma_60":3825.25,"sma_120":4213.92},{"date":"2025-05-13","open":3490,"high":3505,"low":3450,"close":3455,"volume":7691,"rsi_14":43.88,"sma_20":3485.75,"sma_60":3799.17,"sma_120":4195.12},{"date":"2025-05-14","open":3455,"high":3475,"low":3425,"close":3465,"volume":18850,"rsi_14":51.72,"sma_20":3488.75,"sma_60":3774.08,"sma_120":4176.42},{"date":"2025-05-15","open":3460,"high":3490,"low":3450,"close":3475,"volume":21160,"rsi_14":46.84,"sma_20":3489.5,"sma_60":3754.5,"sma_120":4157.79},{"date":"2025-05-16","open":3475,"high":3485,"low":3415,"close":3435,"volume":12118,"rsi_14":42.53,"sma_20":3485.75,"sma_60":3729.25,"sma_120":4138.83},{"date":"2025-05-19","open":3435,"high":3470,"low":3375,"close":3410,"volume":15202,"rsi_14":32.93,"sma_20":3482.75,"sma_60":3701.58,"sma_120":4119.67},{"date":"2025-05-20","open":3410,"high":3450,"low":3345,"close":3380,"volume":11960,"rsi_14":30.68,"sma_20":3478.0,"sma_60":3674.42,"sma_120":4100.25},{"date":"2025-05-21","open":3345,"high":3610,"low":3315,"close":3385,"volume":84038,"rsi_14":31.46,"sma_20":3471.5,"sma_60":3647.58,"sma_120":4086.79},{"date":"2025-05-22","open":3385,"high":3460,"low":3350,"close":3385,"volume":14484,"rsi_14":34.15,"sma_20":3468.25,"sma_60":3620.67,"sma_120":4077.62},{"date":"2025-05-23","open":3385,"high":3430,"low":3375,"close":3405,"volume":10181,"rsi_14":36.47,"sma_20":3463.5,"sma_60":3592.75,"sma_120":4069.42},{"date":"2025-05-26","open":3405,"high":3410,"low":3340,"close":3370,"volume":17296,"rsi_14":41.33,"sma_20":3457.0,"sma_60":3566.42,"sma_120":4061.67},{"date":"2025-05-27","open":3385,"high":3405,"low":3340,"close":3375,"volume":13121,"rsi_14":38.03,"sma_20":3448.25,"sma_60":3540.75,"sma_120":4054.25},{"date":"2025-05-28","open":3400,"high":3400,"low":3325,"close":3375,"volume":23456,"rsi_14":33.33,"sma_20":3439.5,"sma_60":3514.42,"sma_120":4046.04},{"date":"2025-05-29","open":3405,"high":3470,"low":3365,"close":3440,"volume":34214,"rsi_14":52.24,"sma_20":3434.0,"sma_60":3489.75,"sma_120":4037.71},{"date":"2025-05-30","open":3450,"high":4470,"low":3450,"close":4470,"volume":1095019,"rsi_14":87.74,"sma_20":3481.75,"sma_60":3482.25,"sma_120":4038.25},{"date":"2025-06-02","open":5810,"high":5810,"low":4485,"close":4610,"volume":4467526,"rsi_14":90.81,"sma_20":3536.25,"sma_60":3478.17,"sma_120":4042.17},{"date":"2025-06-04","open":4505,"high":4675,"low":4290,"close":4480,"volume":590106,"rsi_14":83.06,"sma_20":3588.5,"sma_60":3492.42,"sma_120":4045.54},{"date":"2025-06-05","open":4495,"high":4550,"low":4285,"close":4385,"volume":328785,"rsi_14":78.09,"sma_20":3634.75,"sma_60":3505.75,"sma_120":4046.75},{"date":"2025-06-09","open":4350,"high":4550,"low":4300,"close":4340,"volume":252738,"rsi_14":77.85,"sma_20":3677.5,"sma_60":3518.33,"sma_120":4047.96},{"date":"2025-06-10","open":4335,"high":4425,"low":4235,"close":4320,"volume":165090,"rsi_14":78.09,"sma_20":3722.25,"sma_60":3532.25,"sma_120":4048.75},{"date":"2025-06-11","open":4300,"high":4320,"low":4025,"close":4050,"volume":311997,"rsi_14":68.01,"sma_20":3750.5,"sma_60":3540.83,"sma_120":4046.92},{"date":"2025-06-12","open":4035,"high":4110,"low":3950,"close":4050,"volume":111680,"rsi_14":67.92,"sma_20":3780.25,"sma_60":3550.42,"sma_120":4045.96},{"date":"2025-06-13","open":4050,"high":4075,"low":3920,"close":3925,"volume":79506,"rsi_14":63.64,"sma_20":3803.25,"sma_60":3557.92,"sma_120":4043.75},{"date":"2025-06-16","open":3920,"high":4015,"low":3895,"close":3975,"volume":50906,"rsi_14":64.18,"sma_20":3828.25,"sma_60":3568.08,"sma_120":4042.29},{"date":"2025-06-17","open":3995,"high":4160,"low":3995,"close":4080,"volume":80740,"rsi_14":67.07,"sma_20":3860.5,"sma_60":3580.5,"sma_120":4041.5},{"date":"2025-06-18","open":4040,"high":4135,"low":4000,"close":4080,"volume":64714,"rsi_14":66.99,"sma_20":3894.0,"sma_60":3592.83,"sma_120":4041.25},{"date":"2025-06-19","open":4125,"high":4125,"low":3935,"close":3950,"volume":64833,"rsi_14":63.04,"sma_20":3922.5,"sma_60":3603.5,"sma_120":4039.0},{"date":"2025-06-20","open":3975,"high":4085,"low":3925,"close":4085,"volume":68866,"rsi_14":64.18,"sma_20":3957.5,"sma_60":3615.0,"sma_120":4038.25},{"date":"2025-06-23","open":4045,"high":4045,"low":3960,"close":3985,"volume":51719,"rsi_14":31.97,"sma_20":3987.5,"sma_60":3625.33,"sma_120":4036.42},{"date":"2025-06-24","open":3985,"high":4100,"low":3975,"close":4055,"volume":66232,"rsi_14":28.24,"sma_20":4020.0,"sma_60":3635.25,"sma_120":4035.42},{"date":"2025-06-25","open":4025,"high":4110,"low":4005,"close":4075,"volume":49653,"rsi_14":32.62,"sma_20":4055.25,"sma_60":3645.75,"sma_120":4035.5},{"date":"2025-06-26","open":4075,"high":4095,"low":3950,"close":3985,"volume":49314,"rsi_14":32.76,"sma_20":4085.75,"sma_60":3655.08,"sma_120":4034.25},{"date":"2025-06-27","open":3990,"high":4090,"low":3945,"close":4025,"volume":63847,"rsi_14":36.36,"sma_20":4118.25,"sma_60":3665.17,"sma_120":4033.75},{"date":"2025-06-30","open":4000,"high":4055,"low":3930,"close":3955,"volume":81148,"rsi_14":34.85,"sma_20":4144.0,"sma_60":3675.75,"sma_120":4032.62},{"date":"2025-07-01","open":3975,"high":4115,"low":3940,"close":4040,"volume":55207,"rsi_14":49.51,"sma_20":4122.5,"sma_60":3686.08,"sma_120":4032.71},{"date":"2025-07-02","open":4090,"high":4090,"low":3955,"close":3990,"volume":33784,"rsi_14":47.2,"sma_20":4091.5,"sma_60":3696.58,"sma_120":4031.83},{"date":"2025-07-03","open":3990,"high":4040,"low":3960,"close":4000,"volume":30279,"rsi_14":53.93,"sma_20":4067.5,"sma_60":3706.17,"sma_120":4030.79},{"date":"2025-07-04","open":4000,"high":4050,"low":3960,"close":4010,"volume":21825,"rsi_14":51.91,"sma_20":4048.75,"sma_60":3715.75,"sma_120":4029.0},{"date":"2025-07-07","open":4005,"high":4315,"low":3960,"close":4155,"volume":143326,"rsi_14":53.93,"sma_20":4039.5,"sma_60":3728.67,"sma_120":4028.46},{"date":"2025-07-08","open":4155,"high":4275,"low":4070,"close":4240,"volume":59352,"rsi_14":57.69,"sma_20":4035.5,"sma_60":3743.58,"sma_120":4028.38},{"date":"2025-07-09","open":4240,"high":4315,"low":4215,"close":4255,"volume":44873,"rsi_14":66.49,"sma_20":4045.75,"sma_60":3759.5,"sma_120":4028.25},{"date":"2025-07-10","open":4255,"high":4320,"low":4000,"close":4285,"volume":64391,"rsi_14":62.2,"sma_20":4057.5,"sma_60":3774.5,"sma_120":4028.42},{"date":"2025-07-11","open":4300,"high":4545,"low":4240,"close":4385,"volume":97228,"rsi_14":74.39,"sma_20":4080.5,"sma_60":3790.83,"sma_120":4029.71},{"date":"2025-07-14","open":4345,"high":5000,"low":4345,"close":4765,"volume":537267,"rsi_14":81.42,"sma_20":4120.0,"sma_60":3812.58,"sma_120":4034.04},{"date":"2025-07-15","open":4795,"high":4945,"low":4600,"close":4755,"volume":129746,"rsi_14":80.36,"sma_20":4153.75,"sma_60":3833.33,"sma_120":4038.33},{"date":"2025-07-16","open":4755,"high":4755,"low":4500,"close":4680,"volume":62856,"rsi_14":81.45,"sma_20":4183.75,"sma_60":3853.5,"sma_120":4041.38},{"date":"2025-07-17","open":4750,"high":4750,"low":4535,"close":4580,"volume":45992,"rsi_14":73.82,"sma_20":4215.25,"sma_60":3871.92,"sma_120":4043.54},{"date":"2025-07-18","open":4535,"high":4740,"low":4535,"close":4550,"volume":56128,"rsi_14":76.44,"sma_20":4238.5,"sma_60":3889.17,"sma_120":4046.33},{"date":"2025-07-21","open":4555,"high":4590,"low":4380,"close":4460,"volume":61303,"rsi_14":68.58,"sma_20":4262.25,"sma_60":3906.0,"sma_120":4037.88},{"date":"2025-07-22","open":4460,"high":4590,"low":4405,"close":4460,"volume":40534,"rsi_14":71.76,"sma_20":4282.5,"sma_60":3922.0,"sma_120":4031.29},{"date":"2025-07-23","open":4460,"high":4500,"low":4260,"close":4465,"volume":41790,"rsi_14":71.63,"sma_20":4302.0,"sma_60":3938.08,"sma_120":4025.46},{"date":"2025-07-24","open":4550,"high":4630,"low":4270,"close":4290,"volume":121456,"rsi_14":61.29,"sma_20":4317.25,"sma_60":3950.42,"sma_120":4020.21},{"date":"2025-07-25","open":4395,"high":4425,"low":4250,"close":4300,"volume":33123,"rsi_14":56.56,"sma_20":4331.0,"sma_60":3962.92,"sma_120":4015.04},{"date":"2025-07-28","open":4335,"high":4400,"low":4055,"close":4100,"volume":48035,"rsi_14":44.26,"sma_20":4338.25,"sma_60":3972.08,"sma_120":4007.04},{"date":"2025-07-29","open":4100,"high":4200,"low":4035,"close":4090,"volume":47793,"rsi_14":43.21,"sma_20":4340.75,"sma_60":3981.67,"sma_120":3995.79},{"date":"2025-07-30","open":4090,"high":4215,"low":4050,"close":4085,"volume":36423,"rsi_14":41.6,"sma_20":4345.5,"sma_60":3991.08,"sma_120":3984.62},{"date":"2025-07-31","open":4085,"high":4200,"low":4060,"close":4085,"volume":28563,"rsi_14":36.24,"sma_20":4349.75,"sma_60":4001.92,"sma_120":3971.42},{"date":"2025-08-01","open":4085,"high":4085,"low":3970,"close":3980,"volume":39727,"rsi_14":1.84,"sma_20":4348.25,"sma_60":4010.58,"sma_120":3959.54},{"date":"2025-08-04","open":3995,"high":4110,"low":3950,"close":4080,"volume":14677,"rsi_14":12.71,"sma_20":4344.5,"sma_60":4020.5,"sma_120":3948.75},{"date":"2025-08-05","open":4080,"high":4120,"low":4025,"close":4090,"volume":24844,"rsi_14":14.88,"sma_20":4337.0,"sma_60":4031.58,"sma_120":3941.04},{"date":"2025-08-06","open":4090,"high":4215,"low":4075,"close":4185,"volume":26865,"rsi_14":26.35,"sma_20":4333.5,"sma_60":4043.25,"sma_120":3934.25},{"date":"2025-08-07","open":4250,"high":4250,"low":4120,"close":4140,"volume":15370,"rsi_14":25.88,"sma_20":4326.25,"sma_60":4054.67,"sma_120":3926.92},{"date":"2025-08-08","open":4175,"high":4175,"low":4115,"close":4145,"volume":10574,"rsi_14":29.41,"sma_20":4314.25,"sma_60":4066.0,"sma_120":3920.04},{"date":"2025-08-11","open":4155,"high":4225,"low":4050,"close":4050,"volume":19335,"rsi_14":26.16,"sma_20":4278.5,"sma_60":4075.58,"sma_120":3915.04},{"date":"2025-08-12","open":4090,"high":4200,"low":4000,"close":4010,"volume":39833,"rsi_14":24.58,"sma_20":4241.25,"sma_60":4085.17,"sma_120":3907.21},{"date":"2025-08-13","open":4050,"high":4090,"low":3985,"close":4025,"volume":7675,"rsi_14":31.97,"sma_20":4208.5,"sma_60":4095.42,"sma_120":3898.5},{"date":"2025-08-14","open":4095,"high":4125,"low":3980,"close":3990,"volume":24797,"rsi_14":29.61,"sma_20":4179.0,"sma_60":4105.58,"sma_120":3890.0},{"date":"2025-08-18","open":3975,"high":4015,"low":3800,"close":3900,"volume":41887,"rsi_14":34.62,"sma_20":4146.5,"sma_60":4114.17,"sma_120":3880.88},{"date":"2025-08-19","open":3950,"high":3990,"low":3865,"close":3925,"volume":8244,"rsi_14":37.59,"sma_20":4119.75,"sma_60":4123.17,"sma_120":3871.92},{"date":"2025-08-20","open":3850,"high":3925,"low":3835,"close":3880,"volume":17555,"rsi_14":35.46,"sma_20":4090.75,"sma_60":4131.08,"sma_120":3861.92},{"date":"2025-08-21","open":3925,"high":4005,"low":3885,"close":3940,"volume":9214,"rsi_14":40.52,"sma_20":4064.5,"sma_60":4140.58,"sma_120":3853.5},{"date":"2025-08-22","open":3900,"high":4000,"low":3900,"close":3965,"volume":6391,"rsi_14":48.91,"sma_20":4048.25,"sma_60":4150.42,"sma_120":3845.58},{"date":"2025-08-25","open":3925,"high":4125,"low":3925,"close":4020,"volume":19533,"rsi_14":45.31,"sma_20":4034.25,"sma_60":4161.17,"sma_120":3837.79},{"date":"2025-08-26","open":3960,"high":4095,"low":3960,"close":4040,"volume":6847,"rsi_14":46.15,"sma_20":4031.25,"sma_60":4171.17,"sma_120":3830.46},{"date":"2025-08-27","open":4000,"high":4075,"low":3975,"close":4050,"volume":5879,"rsi_14":38.05,"sma_20":4029.25,"sma_60":4164.17,"sma_120":3823.21},{"date":"2025-08-28","open":4035,"high":4075,"low":4005,"close":4045,"volume":8650,"rsi_14":40.95,"sma_20":4027.25,"sma_60":4154.75,"sma_120":3816.46},{"date":"2025-08-29","open":4015,"high":4075,"low":4000,"close":4050,"volume":5224,"rsi_14":40.95,"sma_20":4025.5,"sma_60":4147.58,"sma_120":3820.0},{"date":"2025-09-01","open":4010,"high":4110,"low":3965,"close":4025,"volume":7876,"rsi_14":47.25,"sma_20":4027.75,"sma_60":4141.58,"sma_120":3823.67},{"date":"2025-09-02","open":4025,"high":4110,"low":3970,"close":4010,"volume":9444,"rsi_14":50.0,"sma_20":4024.25,"sma_60":4136.08,"sma_120":3827.21},{"date":"2025-09-03","open":4035,"high":4035,"low":3975,"close":3985,"volume":7296,"rsi_14":45.45,"sma_20":4019.0,"sma_60":4130.5,"sma_120":3831.38},{"date":"2025-09-04","open":3985,"high":4015,"low":3960,"close":4000,"volume":37084,"rsi_14":51.19,"sma_20":4009.75,"sma_60":4129.67,"sma_120":3835.25},{"date":"2025-09-05","open":4000,"high":4040,"low":3965,"close":3990,"volume":10851,"rsi_14":63.24,"sma_20":4002.25,"sma_60":4128.67,"sma_120":3839.54},{"date":"2025-09-08","open":3990,"high":4020,"low":3955,"close":4000,"volume":25034,"rsi_14":61.54,"sma_20":3995.0,"sma_60":4129.92,"sma_120":3843.92},{"date":"2025-09-09","open":4025,"high":4075,"low":3920,"close":3960,"volume":21051,"rsi_14":62.5,"sma_20":3990.5,"sma_60":4129.67,"sma_120":3848.88},{"date":"2025-09-10","open":3950,"high":3975,"low":3935,"close":3935,"volume":8507,"rsi_14":49.12,"sma_20":3986.75,"sma_60":4127.25,"sma_120":3853.88},{"date":"2025-09-11","open":3935,"high":3970,"low":3880,"close":3935,"volume":8724,"rsi_14":44.23,"sma_20":3982.25,"sma_60":4124.83,"sma_120":3858.83},{"date":"2025-09-12","open":3935,"high":3975,"low":3900,"close":3975,"volume":22535,"rsi_14":40.82,"sma_20":3981.5,"sma_60":4125.25,"sma_120":3864.38},{"date":"2025-09-15","open":3990,"high":4015,"low":3915,"close":3930,"volume":8096,"rsi_14":29.63,"sma_20":3983.0,"sma_60":4122.67,"sma_120":3868.83},{"date":"2025-09-16","open":3995,"high":3995,"low":3905,"close":3935,"volume":6214,"rsi_14":28.3,"sma_20":3983.5,"sma_60":4121.83,"sma_120":3873.58},{"date":"2025-09-17","open":3935,"high":3945,"low":3880,"close":3940,"volume":23244,"rsi_14":30.19,"sma_20":3986.5,"sma_60":4119.92,"sma_120":3877.58},{"date":"2025-09-18","open":3900,"high":3930,"low":3775,"close":3890,"volume":21619,"rsi_14":24.19,"sma_20":3984.0,"sma_60":4116.83,"sma_120":3881.29},{"date":"2025-09-19","open":3890,"high":3920,"low":3885,"close":3890,"volume":5524,"rsi_14":26.32,"sma_20":3980.25,"sma_60":4115.25,"sma_120":3885.17},{"date":"2025-09-22","open":3980,"high":4240,"low":3885,"close":4165,"volume":135004,"rsi_14":64.22,"sma_20":3987.5,"sma_60":4117.58,"sma_120":3891.38},{"date":"2025-09-23","open":4165,"high":4245,"low":4105,"close":4205,"volume":70871,"rsi_14":69.64,"sma_20":3995.75,"sma_60":4121.75,"sma_120":3898.75},{"date":"2025-09-24","open":4180,"high":4300,"low":4145,"close":4150,"volume":43434,"rsi_14":62.5,"sma_20":4000.75,"sma_60":4123.58,"sma_120":3904.83},{"date":"2025-09-25","open":4165,"high":4350,"low":4145,"close":4270,"volume":46530,"rsi_14":69.72,"sma_20":4012.0,"sma_60":4128.25,"sma_120":3912.42},{"date":"2025-09-26","open":4255,"high":4320,"low":4170,"close":4300,"volume":28085,"rsi_14":70.55,"sma_20":4024.5,"sma_60":4133.25,"sma_120":3919.71},{"date":"2025-09-29","open":4315,"high":4540,"low":4190,"close":4190,"volume":68561,"rsi_14":64.38,"sma_20":4032.75,"sma_60":4136.25,"sma_120":3926.0},{"date":"2025-09-30","open":4305,"high":4305,"low":4135,"close":4265,"volume":22214,"rsi_14":69.41,"sma_20":4045.5,"sma_60":4138.08,"sma_120":3933.38},{"date":"2025-10-01","open":4275,"high":4315,"low":4005,"close":4215,"volume":14167,"rsi_14":65.56,"sma_20":4057.0,"sma_60":4137.67,"sma_120":3940.62},{"date":"2025-10-02","open":4305,"high":4305,"low":4110,"close":4200,"volume":22349,"rsi_14":62.86,"sma_20":4067.0,"sma_60":4136.75,"sma_120":3948.12},{"date":"2025-10-10","open":4200,"high":4200,"low":4045,"close":4100,"volume":30342,"rsi_14":59.14,"sma_20":4072.5,"sma_60":4133.67,"sma_120":3954.08},{"date":"2025-10-13","open":4100,"high":4100,"low":4030,"close":4040,"volume":8120,"rsi_14":55.33,"sma_20":4074.5,"sma_60":4127.92,"sma_120":3959.38},{"date":"2025-10-14","open":4040,"high":4095,"low":3950,"close":4055,"volume":22405,"rsi_14":55.78,"sma_20":4079.25,"sma_60":4116.08,"sma_120":3964.33},{"date":"2025-10-15","open":4120,"high":4250,"low":3980,"close":4120,"volume":16824,"rsi_14":61.39,"sma_20":4088.5,"sma_60":4105.5,"sma_120":3969.42},{"date":"2025-10-16","open":4120,"high":4285,"low":4095,"close":4180,"volume":23032,"rsi_14":63.55,"sma_20":4100.75,"sma_60":4097.17,"sma_120":3975.33},{"date":"2025-10-17","open":4180,"high":4350,"low":4120,"close":4270,"volume":24229,"rsi_14":55.93,"sma_20":4115.5,"sma_60":4092.0,"sma_120":3981.96},{"date":"2025-10-20","open":4300,"high":4310,"low":4225,"close":4270,"volume":13112,"rsi_14":53.85,"sma_20":4132.5,"sma_60":4087.33,"sma_120":3988.25},{"date":"2025-10-21","open":4270,"high":4315,"low":4215,"close":4235,"volume":27559,"rsi_14":55.15,"sma_20":4147.5,"sma_60":4083.58,"sma_120":3994.79},{"date":"2025-10-22","open":4295,"high":4295,"low":4015,"close":4255,"volume":15651,"rsi_14":48.97,"sma_20":4163.25,"sma_60":4080.17,"sma_120":4001.08},{"date":"2025-10-23","open":4255,"high":4640,"low":4185,"close":4190,"volume":98299,"rsi_14":42.76,"sma_20":4178.25,"sma_60":4075.58,"sma_120":4006.83},{"date":"2025-10-24","open":4315,"high":4315,"low":4205,"close":4295,"volume":16712,"rsi_14":56.95,"sma_20":4198.5,"sma_60":4075.67,"sma_120":4013.04},{"date":"2025-10-27","open":4305,"high":4335,"low":4225,"close":4290,"volume":25195,"rsi_14":51.82,"sma_20":4204.75,"sma_60":4075.5,"sma_120":4019.21},{"date":"2025-10-28","open":4290,"high":4290,"low":4110,"close":4155,"volume":20427,"rsi_14":46.1,"sma_20":4202.25,"sma_60":4076.42,"sma_120":4024.25},{"date":"2025-10-29","open":4195,"high":4205,"low":4065,"close":4125,"volume":18150,"rsi_14":45.22,"sma_20":4201.0,"sma_60":4077.0,"sma_120":4029.33},{"date":"2025-10-30","open":4140,"high":4230,"low":4065,"close":4065,"volume":14945,"rsi_14":47.65,"sma_20":4190.75,"sma_60":4076.67,"sma_120":4033.88},{"date":"2025-10-31","open":4090,"high":4165,"low":4045,"close":4135,"volume":18528,"rsi_14":56.29,"sma_20":4182.5,"sma_60":4077.5,"sma_120":4039.71},{"date":"2025-11-03","open":4135,"high":4135,"low":4040,"close":4075,"volume":24173,"rsi_14":51.25,"sma_20":4176.75,"sma_60":4079.08,"sma_120":4044.83},{"date":"2025-11-04","open":4075,"high":4155,"low":3965,"close":4010,"volume":28946,"rsi_14":43.12,"sma_20":4164.0,"sma_60":4077.92,"sma_120":4049.21},{"date":"2025-11-05","open":4100,"high":4100,"low":3915,"close":3995,"volume":23594,"rsi_14":37.75,"sma_20":4153.0,"sma_60":4076.33,"sma_120":4053.96},{"date":"2025-11-06","open":3995,"high":4075,"low":3830,"close":3830,"volume":57669,"rsi_14":23.49,"sma_20":4134.5,"sma_60":4070.42,"sma_120":4056.83},{"date":"2025-11-07","open":3830,"high":3890,"low":3745,"close":3875,"volume":20453,"rsi_14":27.43,"sma_20":4123.25,"sma_60":4066.0,"sma_120":4060.33},{"date":"2025-11-10","open":3875,"high":3975,"low":3835,"close":3855,"volume":20152,"rsi_14":27.91,"sma_20":4114.0,"sma_60":4061.17,"sma_120":4063.58},{"date":"2025-11-11","open":3875,"high":3960,"low":3855,"close":3900,"volume":8429,"rsi_14":29.94,"sma_20":4106.25,"sma_60":4058.67,"sma_120":4067.12},{"date":"2025-11-12","open":3910,"high":3955,"low":3865,"close":3895,"volume":8055,"rsi_14":32.12,"sma_20":4095.0,"sma_60":4056.75,"sma_120":4070.96},{"date":"2025-11-13","open":3950,"high":3955,"low":3870,"close":3945,"volume":7283,"rsi_14":27.27,"sma_20":4083.25,"sma_60":4055.42,"sma_120":4075.42},{"date":"2025-11-14","open":3945,"high":3995,"low":3855,"close":3860,"volume":22620,"rsi_14":24.71,"sma_20":4062.75,"sma_60":4053.25,"sma_120":4079.42},{"date":"2025-11-17","open":3860,"high":3920,"low":3665,"close":3740,"volume":28888,"rsi_14":25.15,"sma_20":4036.25,"sma_60":4050.58,"sma_120":4082.38},{"date":"2025-11-18","open":3740,"high":3740,"low":3600,"close":3670,"volume":12220,"rsi_14":24.0,"sma_20":4008.0,"sma_60":4046.33,"sma_120":4084.75},{"date":"2025-11-19","open":3670,"high":3690,"low":3575,"close":3685,"volume":8980,"rsi_14":27.11,"sma_20":3979.5,"sma_60":4043.08,"sma_120":4087.08},{"date":"2025-11-20","open":3650,"high":3720,"low":3650,"close":3710,"volume":8308,"rsi_14":22.93,"sma_20":3955.5,"sma_60":4039.25,"sma_120":4089.92},{"date":"2025-11-21","open":3715,"high":3720,"low":3640,"close":3670,"volume":5053,"rsi_14":23.53,"sma_20":3924.25,"sma_60":4034.33,"sma_120":4092.38},{"date":"2025-11-24","open":3655,"high":3770,"low":3600,"close":3600,"volume":9372,"rsi_14":23.38,"sma_20":3889.75,"sma_60":4027.33,"sma_120":4094.25},{"date":"2025-11-25","open":3650,"high":3685,"low":3585,"close":3650,"volume":6221,"rsi_14":28.57,"sma_20":3864.5,"sma_60":4020.83,"sma_120":4096.0},{"date":"2025-11-26","open":3650,"high":3720,"low":3570,"close":3660,"volume":5046,"rsi_14":36.92,"sma_20":3841.25,"sma_60":4014.33,"sma_120":4089.25},{"date":"2025-11-27","open":3660,"high":3690,"low":3625,"close":3675,"volume":3514,"rsi_14":33.87,"sma_20":3821.75,"sma_60":4008.17,"sma_120":4081.46},{"date":"2025-11-28","open":3650,"high":3725,"low":3650,"close":3710,"volume":6215,"rsi_14":38.58,"sma_20":3800.5,"sma_60":4002.5,"sma_120":4075.04},{"date":"2025-12-01","open":3675,"high":3710,"low":3600,"close":3610,"volume":22735,"rsi_14":28.99,"sma_20":3777.25,"sma_60":3995.58,"sma_120":4068.58},{"date":"2025-12-02","open":3610,"high":3645,"low":3560,"close":3575,"volume":11096,"rsi_14":27.78,"sma_20":3755.5,"sma_60":3988.33,"sma_120":4062.21},{"date":"2025-12-03","open":3610,"high":3625,"low":3500,"close":3555,"volume":34387,"rsi_14":21.74,"sma_20":3733.5,"sma_60":3981.17,"sma_120":4055.83},{"date":"2025-12-04","open":3595,"high":3595,"low":3465,"close":3540,"volume":12943,"rsi_14":24.19,"sma_20":3719.0,"sma_60":3973.5,"sma_120":4051.58},{"date":"2025-12-05","open":3525,"high":3650,"low":3500,"close":3610,"volume":11282,"rsi_14":38.6,"sma_20":3705.75,"sma_60":3967.17,"sma_120":4047.92},{"date":"2025-12-08","open":3625,"high":3625,"low":3550,"close":3595,"volume":6083,"rsi_14":42.72,"sma_20":3692.75,"sma_60":3960.42,"sma_120":4045.17},{"date":"2025-12-09","open":3580,"high":3595,"low":3525,"close":3560,"volume":12536,"rsi_14":38.32,"sma_20":3675.75,"sma_60":3953.75,"sma_120":4041.71},{"date":"2025-12-10","open":3635,"high":3635,"low":3540,"close":3600,"volume":5367,"rsi_14":40.0,"sma_20":3661.0,"sma_60":3948.17,"sma_120":4037.71},{"date":"2025-12-11","open":3650,"high":3650,"low":3565,"close":3625,"volume":8517,"rsi_14":45.79,"sma_20":3645.0,"sma_60":3943.0,"sma_120":4033.92},{"date":"2025-12-12","open":3625,"high":3650,"low":3570,"close":3600,"volume":10032,"rsi_14":50.0,"sma_20":3632.0,"sma_60":3936.75,"sma_120":4031.0},{"date":"2025-12-15","open":3600,"high":3875,"low":3600,"close":3750,"volume":30805,"rsi_14":58.47,"sma_20":3632.5,"sma_60":3933.75,"sma_120":4028.21},{"date":"2025-12-16","open":3845,"high":3845,"low":3695,"close":3720,"volume":11747,"rsi_14":54.92,"sma_20":3635.0,"sma_60":3930.17,"sma_120":4026.0},{"date":"2025-12-17","open":3705,"high":3930,"low":3700,"close":3835,"volume":24397,"rsi_14":61.27,"sma_20":3642.5,"sma_60":3928.42,"sma_120":4024.17},{"date":"2025-12-18","open":3815,"high":3905,"low":3725,"close":3850,"volume":16603,"rsi_14":60.14,"sma_20":3649.5,"sma_60":3927.75,"sma_120":4022.29},{"date":"2025-12-19","open":3860,"high":3925,"low":3800,"close":3845,"volume":7834,"rsi_14":69.75,"sma_20":3658.25,"sma_60":3927.0,"sma_120":4021.12},{"date":"2025-12-22","open":3845,"high":3845,"low":3725,"close":3825,"volume":16074,"rsi_14":71.55,"sma_20":3669.5,"sma_60":3921.33,"sma_120":4019.46},{"date":"2025-12-23","open":3790,"high":3815,"low":3700,"close":3710,"volume":14226,"rsi_14":61.48,"sma_20":3672.5,"sma_60":3913.08,"sma_120":4017.42},{"date":"2025-12-24","open":3710,"high":3800,"low":3685,"close":3800,"volume":7945,"rsi_14":67.33,"sma_20":3679.5,"sma_60":3907.25,"sma_120":4015.42},{"date":"2025-12-26","open":3760,"high":3850,"low":3695,"close":3850,"volume":19033,"rsi_14":66.44,"sma_20":3688.25,"sma_60":3900.25,"sma_120":4014.25},{"date":"2025-12-29","open":3890,"high":4500,"low":3750,"close":3845,"volume":165626,"rsi_14":67.36,"sma_20":3695.0,"sma_60":3892.67,"sma_120":4012.96},{"date":"2025-12-30","open":3800,"high":3970,"low":3800,"close":3890,"volume":28125,"rsi_14":72.6,"sma_20":3709.0,"sma_60":3887.67,"sma_120":4011.96},{"date":"2026-01-02","open":3890,"high":3920,"low":3810,"close":3885,"volume":13187,"rsi_14":70.5,"sma_20":3724.5,"sma_60":3881.33,"sma_120":4009.71},{"date":"2026-01-05","open":3885,"high":3910,"low":3835,"close":3875,"volume":18096,"rsi_14":68.38,"sma_20":3740.5,"sma_60":3875.67,"sma_120":4006.67},{"date":"2026-01-06","open":3875,"high":3875,"low":3745,"close":3810,"volume":21063,"rsi_14":64.58,"sma_20":3754.0,"sma_60":3869.17,"sma_120":4002.96},{"date":"2026-01-07","open":3800,"high":4950,"low":3800,"close":4950,"volume":1026305,"rsi_14":85.09,"sma_20":3821.0,"sma_60":3883.33,"sma_120":4008.5},{"date":"2026-01-08","open":5375,"high":5400,"low":4420,"close":4900,"volume":1583539,"rsi_14":84.1,"sma_20":3886.25,"sma_60":3897.67,"sma_120":4012.79},{"date":"2026-01-09","open":5000,"high":5145,"low":4630,"close":4685,"volume":702107,"rsi_14":73.22,"sma_20":3942.5,"sma_60":3908.17,"sma_120":4012.12},{"date":"2026-01-12","open":4590,"high":5340,"low":4530,"close":4795,"volume":524661,"rsi_14":74.55,"sma_20":4002.25,"sma_60":3919.42,"sma_120":4012.46},{"date":"2026-01-13","open":4900,"high":6230,"low":4690,"close":6230,"volume":1316652,"rsi_14":85.54,"sma_20":4132.5,"sma_60":3953.58,"sma_120":4025.38},{"date":"2026-01-14","open":6770,"high":7650,"low":6315,"close":6785,"volume":4251406,"rsi_14":88.05,"sma_20":4291.75,"sma_60":3995.5,"sma_120":4043.75},{"date":"2026-01-15","open":6700,"high":6700,"low":6295,"close":6420,"volume":291038,"rsi_14":82.73,"sma_20":4425.25,"sma_60":4031.33,"sma_120":4059.33},{"date":"2026-01-16","open":6355,"high":6675,"low":6325,"close":6560,"volume":265644,"rsi_14":82.94,"sma_20":4567.25,"sma_60":4070.08,"sma_120":4076.83},{"date":"2026-01-19","open":6675,"high":7055,"low":6485,"close":6500,"volume":368634,"rsi_14":81.55,"sma_20":4700.5,"sma_60":4107.5,"sma_120":4093.83},{"date":"2026-01-20","open":6880,"high":7000,"low":6280,"close":6400,"volume":530493,"rsi_14":79.74,"sma_20":4828.0,"sma_60":4144.33,"sma_120":4109.96},{"date":"2026-01-21","open":6180,"high":6520,"low":5905,"close":6070,"volume":215098,"rsi_14":73.8,"sma_20":4939.25,"sma_60":4173.92,"sma_120":4124.79},{"date":"2026-01-22","open":6145,"high":6365,"low":5555,"close":5750,"volume":245708,"rsi_14":69.05,"sma_20":5035.5,"sma_60":4198.25,"sma_120":4136.88},{"date":"2026-01-23","open":5915,"high":5915,"low":5350,"close":5445,"volume":216255,"rsi_14":65.13,"sma_20":5122.25,"sma_60":4219.75,"sma_120":4148.08},{"date":"2026-01-26","open":5390,"high":5870,"low":5225,"close":5625,"volume":141526,"rsi_14":67.11,"sma_20":5213.5,"sma_60":4244.75,"sma_120":4160.88},{"date":"2026-01-27","open":5625,"high":5675,"low":5275,"close":5325,"volume":128532,"rsi_14":54.2,"sma_20":5287.25,"sma_60":4265.75,"sma_120":4171.21},{"date":"2026-01-28","open":5440,"high":5590,"low":5250,"close":5410,"volume":137428,"rsi_14":55.67,"sma_20":5365.5,"sma_60":4287.0,"sma_120":4182.25},{"date":"2026-01-29","open":5410,"high":5525,"low":5250,"close":5465,"volume":68586,"rsi_14":58.99,"sma_20":5444.25,"sma_60":4310.17,"sma_120":4194.62},{"date":"2026-01-30","open":5425,"high":5465,"low":5135,"close":5135,"volume":94779,"rsi_14":53.73,"sma_20":5506.75,"sma_60":4328.92,"sma_120":4203.42},{"date":"2026-02-02","open":5135,"high":5350,"low":5025,"close":5190,"volume":63321,"rsi_14":33.65,"sma_20":5572.5,"sma_60":4348.83,"sma_120":4212.58},{"date":"2026-02-03","open":5225,"high":5310,"low":5085,"close":5255,"volume":52679,"rsi_14":21.56,"sma_20":5644.75,"sma_60":4372.58,"sma_120":4221.5},{"date":"2026-02-04","open":5255,"high":5375,"low":5100,"close":5240,"volume":37708,"rsi_14":24.79,"sma_20":5659.25,"sma_60":4395.33,"sma_120":4230.67},{"date":"2026-02-05","open":5235,"high":5400,"low":5150,"close":5255,"volume":60572,"rsi_14":20.54,"sma_20":5677.0,"sma_60":4418.67,"sma_120":4239.92},{"date":"2026-02-06","open":5195,"high":5250,"low":4940,"close":5110,"volume":48653,"rsi_14":19.78,"sma_20":5698.25,"sma_60":4438.83,"sma_120":4248.75},{"date":"2026-02-09","open":5135,"high":5295,"low":4995,"close":5175,"volume":50586,"rsi_14":22.96,"sma_20":5717.25,"sma_60":4460.17,"sma_120":4258.46},{"date":"2026-02-10","open":5175,"high":5275,"low":5085,"close":5110,"volume":22337,"rsi_14":26.0,"sma_20":5661.25,"sma_60":4479.58,"sma_120":4267.5},{"date":"2026-02-11","open":5150,"high":5195,"low":4970,"close":5165,"volume":28715,"rsi_14":33.14,"sma_20":5580.25,"sma_60":4501.33,"sma_120":4277.29},{"date":"2026-02-12","open":5175,"high":5220,"low":5075,"close":5160,"volume":29327,"rsi_14":40.07,"sma_20":5517.25,"sma_60":4525.0,"sma_120":4287.79},{"date":"2026-02-13","open":5115,"high":5115,"low":4900,"close":5020,"volume":72972,"rsi_14":28.32,"sma_20":5440.25,"sma_60":4547.5,"sma_120":4296.92},{"date":"2026-02-19","open":5020,"high":5060,"low":4875,"close":5000,"volume":42775,"rsi_14":35.43,"sma_20":5365.25,"sma_60":4569.42,"sma_120":4306.25},{"date":"2026-02-20","open":5000,"high":5060,"low":4920,"close":4925,"volume":41686,"rsi_14":28.05,"sma_20":5291.5,"sma_60":4589.67,"sma_120":4314.46},{"date":"2026-02-23","open":4925,"high":5170,"low":4805,"close":5060,"volume":65352,"rsi_14":32.91,"sma_20":5241.0,"sma_60":4612.83,"sma_120":4323.58},{"date":"2026-02-24","open":5060,"high":5180,"low":4950,"close":5010,"volume":28181,"rsi_14":43.09,"sma_20":5204.0,"sma_60":4636.33,"sma_120":4331.83},{"date":"2026-02-25","open":5000,"high":5400,"low":4955,"close":5255,"volume":146276,"rsi_14":52.97,"sma_20":5194.5,"sma_60":4663.08,"sma_120":4341.96},{"date":"2026-02-26","open":5255,"high":5370,"low":4995,"close":5045,"volume":79767,"rsi_14":41.53,"sma_20":5165.5,"sma_60":4686.17,"sma_120":4350.25},{"date":"2026-02-27","open":5045,"high":5070,"low":4775,"close":5020,"volume":75724,"rsi_14":41.2,"sma_20":5150.25,"sma_60":4708.58,"sma_120":4358.38},{"date":"2026-03-03","open":4975,"high":4975,"low":4740,"close":4755,"volume":72892,"rsi_14":33.33,"sma_20":5117.5,"sma_60":4726.0,"sma_120":4364.25},{"date":"2026-03-04","open":4400,"high":4625,"low":4075,"close":4125,"volume":102337,"rsi_14":25.19,"sma_20":5050.5,"sma_60":4734.58,"sma_120":4365.08},{"date":"2026-03-05","open":4495,"high":4670,"low":4270,"close":4490,"volume":50411,"rsi_14":35.01,"sma_20":5018.25,"sma_60":4749.83,"sma_120":4369.08},{"date":"2026-03-06","open":4490,"high":4700,"low":4330,"close":4600,"volume":19330,"rsi_14":39.06,"sma_20":4988.75,"sma_60":4767.25,"sma_120":4374.21},{"date":"2026-03-09","open":4450,"high":4450,"low":4150,"close":4340,"volume":34452,"rsi_14":33.73,"sma_20":4943.0,"sma_60":4780.58,"sma_120":4377.04},{"date":"2026-03-10","open":4340,"high":4675,"low":4340,"close":4450,"volume":23118,"rsi_14":36.55,"sma_20":4903.5,"sma_60":4794.58,"sma_120":4380.88},{"date":"2026-03-11","open":4640,"high":4640,"low":4385,"close":4515,"volume":19557,"rsi_14":40.16,"sma_20":4866.5,"sma_60":4809.92,"sma_120":4385.17},{"date":"2026-03-12","open":4510,"high":4600,"low":4425,"close":4485,"volume":11779,"rsi_14":40.0,"sma_20":4835.25,"sma_60":4825.33,"sma_120":4389.54},{"date":"2026-03-13","open":4425,"high":4515,"low":4350,"close":4450,"volume":48240,"rsi_14":40.63,"sma_20":4799.0,"sma_60":4839.5,"sma_120":4393.83},{"date":"2026-03-16","open":4485,"high":4625,"low":4250,"close":4570,"volume":36900,"rsi_14":40.28,"sma_20":4772.0,"sma_60":4855.25,"sma_120":4399.12},{"date":"2026-03-17","open":4645,"high":4645,"low":4550,"close":4610,"volume":25335,"rsi_14":42.03,"sma_20":4744.25,"sma_60":4872.08,"sma_120":4404.42},{"date":"2026-03-18","open":4610,"high":4625,"low":4480,"close":4500,"volume":28802,"rsi_14":34.11,"sma_20":4711.25,"sma_60":4884.58,"sma_120":4409.17},{"date":"2026-03-19","open":4515,"high":4525,"low":4400,"close":4450,"volume":17702,"rsi_14":36.57,"sma_20":4682.75,"sma_60":4896.75,"sma_120":4413.46},{"date":"2026-03-20","open":4545,"high":4550,"low":4350,"close":4550,"volume":18242,"rsi_14":39.74,"sma_20":4660.25,"sma_60":4908.67,"sma_120":4418.54},{"date":"2026-03-23","open":4510,"high":4510,"low":4305,"close":4305,"volume":15706,"rsi_14":40.09,"sma_20":4629.25,"sma_60":4916.25,"sma_120":4422.0},{"date":"2026-03-24","open":4290,"high":4310,"low":3490,"close":3895,"volume":364327,"rsi_14":44.39,"sma_20":4571.0,"sma_60":4917.08,"sma_120":4422.04},{"date":"2026-03-25","open":3860,"high":4150,"low":3855,"close":4150,"volume":40243,"rsi_14":41.24,"sma_20":4528.0,"sma_60":4922.5,"sma_120":4421.92},{"date":"2026-03-26","open":4150,"high":4185,"low":3910,"close":3950,"volume":21902,"rsi_14":33.99,"sma_20":4462.75,"sma_60":4926.5,"sma_120":4419.79},{"date":"2026-03-27","open":3925,"high":4040,"low":3775,"close":3980,"volume":23676,"rsi_14":40.0,"sma_20":4409.5,"sma_60":4929.5,"sma_120":4418.38},{"date":"2026-03-30","open":3995,"high":4080,"low":3845,"close":4080,"volume":16412,"rsi_14":39.66,"sma_20":4362.5,"sma_60":4933.33,"sma_120":4416.79},{"date":"2026-03-31","open":4040,"high":4355,"low":3895,"close":4190,"volume":61334,"rsi_14":41.14,"sma_20":4334.25,"sma_60":4939.08,"sma_120":4415.88},{"date":"2026-04-01","open":4315,"high":4315,"low":4130,"close":4150,"volume":14262,"rsi_14":40.92,"sma_20":4335.5,"sma_60":4943.42,"sma_120":4415.54},{"date":"2026-04-02","open":4205,"high":4255,"low":3990,"close":3990,"volume":22970,"rsi_14":38.32,"sma_20":4310.5,"sma_60":4945.17,"sma_120":4413.25},{"date":"2026-04-03","open":4080,"high":4150,"low":4030,"close":4085,"volume":11264,"rsi_14":37.53,"sma_20":4284.75,"sma_60":4948.67,"sma_120":4412.17},{"date":"2026-04-06","open":4130,"high":4130,"low":3985,"close":4030,"volume":9294,"rsi_14":35.2,"sma_20":4269.25,"sma_60":4952.33,"sma_120":4410.75},{"date":"2026-04-07","open":4000,"high":4090,"low":4000,"close":4040,"volume":10621,"rsi_14":37.63,"sma_20":4248.75,"sma_60":4937.17,"sma_120":4410.25},{"date":"2026-04-08","open":4105,"high":4125,"low":4040,"close":4090,"volume":14602,"rsi_14":40.32,"sma_20":4227.5,"sma_60":4923.67,"sma_120":4410.67},{"date":"2026-04-09","open":4090,"high":4150,"low":3815,"close":4145,"volume":21166,"rsi_14":38.84,"sma_20":4210.5,"sma_60":4914.67,"sma_120":4411.42},{"date":"2026-04-10","open":4110,"high":4150,"low":3975,"close":3975,"volume":57988,"rsi_14":40.52,"sma_20":4186.75,"sma_60":4901.0,"sma_120":4410.21},{"date":"2026-04-13","open":3975,"high":4190,"low":3975,"close":4110,"volume":11110,"rsi_14":57.34,"sma_20":4163.75,"sma_60":4865.67,"sma_120":4409.62},{"date":"2026-04-14","open":4175,"high":4425,"low":4090,"close":4290,"volume":33147,"rsi_14":55.04,"sma_20":4147.75,"sma_60":4824.08,"sma_120":4409.79},{"date":"2026-04-15","open":4295,"high":4425,"low":4295,"close":4395,"volume":31562,"rsi_14":67.18,"sma_20":4142.5,"sma_60":4790.33,"sma_120":4410.83},{"date":"2026-04-16","open":4395,"high":4420,"low":4320,"close":4365,"volume":11135,"rsi_14":64.86,"sma_20":4138.25,"sma_60":4753.75,"sma_120":4411.92},{"date":"2026-04-17","open":4475,"high":4475,"low":4220,"close":4395,"volume":42405,"rsi_14":62.86,"sma_20":4130.5,"sma_60":4718.67,"sma_120":4413.08},{"date":"2026-04-20","open":4410,"high":4450,"low":4295,"close":4350,"volume":20553,"rsi_14":56.9,"sma_20":4132.75,"sma_60":4684.5,"sma_120":4414.42},{"date":"2026-04-21","open":4395,"high":4435,"low":4295,"close":4360,"volume":17829,"rsi_14":59.29,"sma_20":4156.0,"sma_60":4656.0,"sma_120":4414.96},{"date":"2026-04-22","open":4360,"high":4430,"low":4240,"close":4420,"volume":16875,"rsi_14":70.87,"sma_20":4169.5,"sma_60":4633.83,"sma_120":4416.04},{"date":"2026-04-23","open":4410,"high":4445,"low":4240,"close":4260,"volume":56497,"rsi_14":57.99,"sma_20":4185.0,"sma_60":4614.08,"sma_120":4416.92},{"date":"2026-04-24","open":4150,"high":4255,"low":4010,"close":4085,"volume":45668,"rsi_14":52.26,"sma_20":4190.25,"sma_60":4588.42,"sma_120":4416.58},{"date":"2026-04-27","open":4085,"high":4365,"low":4055,"close":4125,"volume":35937,"rsi_14":53.41,"sma_20":4192.5,"sma_60":4568.42,"sma_120":4417.08},{"date":"2026-04-28","open":4085,"high":4130,"low":3995,"close":4110,"volume":40515,"rsi_14":50.83,"sma_20":4188.5,"sma_60":4546.75,"sma_120":4416.88},{"date":"2026-04-29","open":4110,"high":4115,"low":4005,"close":4015,"volume":13367,"rsi_14":44.8,"sma_20":4181.75,"sma_60":4522.58,"sma_120":4416.38},{"date":"2026-04-30","open":3985,"high":4135,"low":3985,"close":4070,"volume":56380,"rsi_14":54.19,"sma_20":4185.75,"sma_60":4504.83,"sma_120":4416.88},{"date":"2026-05-04","open":4070,"high":4695,"low":4070,"close":4595,"volume":218231,"rsi_14":65.9,"sma_20":4211.25,"sma_60":4494.92,"sma_120":4421.88},{"date":"2026-05-06","open":4600,"high":4885,"low":4450,"close":4500,"volume":68695,"rsi_14":57.29,"sma_20":4234.75,"sma_60":4482.33,"sma_120":4427.46},{"date":"2026-05-07","open":4630,"high":4630,"low":4275,"close":4350,"volume":24394,"rsi_14":48.48,"sma_20":4250.25,"sma_60":4467.5,"sma_120":4431.42},{"date":"2026-05-08","open":4260,"high":4475,"low":4155,"close":4200,"volume":36577,"rsi_14":44.86,"sma_20":4255.75,"sma_60":4449.92,"sma_120":4434.29},{"date":"2026-05-11","open":4200,"high":4260,"low":3975,"close":4025,"volume":38098,"rsi_14":39.43,"sma_20":4249.75,"sma_60":4431.83,"sma_120":4435.33},{"date":"2026-05-12","open":4025,"high":4665,"low":4000,"close":4170,"volume":106131,"rsi_14":45.14,"sma_20":4259.5,"sma_60":4415.08,"sma_120":4437.62},{"date":"2026-05-13","open":4155,"high":4500,"low":4105,"close":4235,"volume":23422,"rsi_14":46.72,"sma_20":4265.75,"sma_60":4400.5,"sma_120":4440.04},{"date":"2026-05-14","open":4200,"high":4200,"low":4000,"close":4065,"volume":40140,"rsi_14":41.19,"sma_20":4254.5,"sma_60":4382.17,"sma_120":4441.75},{"date":"2026-05-15","open":4070,"high":4250,"low":3965,"close":3990,"volume":46007,"rsi_14":43.01,"sma_20":4234.25,"sma_60":4362.67,"sma_120":4443.83},{"date":"2026-05-18","open":3995,"high":4090,"low":3800,"close":3905,"volume":41361,"rsi_14":45.11,"sma_20":4211.25,"sma_60":4344.08,"sma_120":4445.79},{"date":"2026-05-19","open":3970,"high":3970,"low":3725,"close":3790,"volume":30868,"rsi_14":41.25,"sma_20":4181.0,"sma_60":4323.92,"sma_120":4446.67},{"date":"2026-05-20","open":3850,"high":3925,"low":3545,"close":3720,"volume":31233,"rsi_14":40.1,"sma_20":4149.5,"sma_60":4303.83,"sma_120":4446.75},{"date":"2026-05-21","open":3715,"high":3930,"low":3695,"close":3850,"volume":38178,"rsi_14":45.89,"sma_20":4124.0,"sma_60":4283.67,"sma_120":4448.25},{"date":"2026-05-22","open":3995,"high":4070,"low":3860,"close":4060,"volume":16971,"rsi_14":49.77,"sma_20":4106.0,"sma_60":4267.83,"sma_120":4452.08},{"date":"2026-05-26","open":4050,"high":4110,"low":3950,"close":3985,"volume":29904,"rsi_14":32.16,"sma_20":4092.25,"sma_60":4246.67,"sma_120":4454.88},{"date":"2026-05-27","open":3975,"high":3975,"low":3805,"close":3905,"volume":41880,"rsi_14":32.45,"sma_20":4083.25,"sma_60":4227.67,"sma_120":4456.92},{"date":"2026-05-28","open":3900,"high":3990,"low":3800,"close":3910,"volume":20260,"rsi_14":35.81,"sma_20":4072.5,"sma_60":4209.17,"sma_120":4458.88},{"date":"2026-05-29","open":3910,"high":3995,"low":3750,"close":3830,"volume":18893,"rsi_14":37.5,"sma_20":4058.5,"sma_60":4193.75,"sma_120":4459.88},{"date":"2026-06-01","open":3830,"high":4000,"low":3700,"close":3850,"volume":27425,"rsi_14":43.4,"sma_20":4050.25,"sma_60":4189.17,"sma_120":4461.88},{"date":"2026-06-02","open":3850,"high":3990,"low":3600,"close":3990,"volume":38241,"rsi_14":43.18,"sma_20":4046.25,"sma_60":4180.83,"sma_120":4465.33},{"date":"2026-06-04","open":3990,"high":4050,"low":3745,"close":4050,"volume":16296,"rsi_14":42.97,"sma_20":4019.0,"sma_60":4171.67,"sma_120":4469.46},{"date":"2026-06-05","open":4000,"high":4000,"low":3700,"close":3840,"volume":19363,"rsi_14":41.7,"sma_20":3986.0,"sma_60":4163.33,"sma_120":4471.96},{"date":"2026-06-08","open":3600,"high":3830,"low":3460,"close":3595,"volume":38911,"rsi_14":37.05,"sma_20":3948.25,"sma_60":4149.08,"sma_120":4471.83},{"date":"2026-06-09","open":3590,"high":3675,"low":3505,"close":3580,"volume":16644,"rsi_14":38.83,"sma_20":3917.25,"sma_60":4133.5,"sma_120":4471.71},{"date":"2026-06-10","open":3570,"high":3675,"low":3400,"close":3450,"volume":20852,"rsi_14":38.44,"sma_20":3888.5,"sma_60":4116.25,"sma_120":4470.79},{"date":"2026-06-11","open":3425,"high":3550,"low":3380,"close":3520,"volume":16227,"rsi_14":43.2,"sma_20":3856.0,"sma_60":4100.75,"sma_120":4470.12},{"date":"2026-06-12","open":3520,"high":3680,"low":3455,"close":3650,"volume":35361,"rsi_14":43.2,"sma_20":3826.75,"sma_60":4085.42,"sma_120":4470.33},{"date":"2026-06-15","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":33.73,"sma_20":3806.0,"sma_60":4069.42,"sma_120":4470.75},{"date":"2026-06-16","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":35.86,"sma_20":3789.0,"sma_60":4055.25,"sma_120":4469.92},{"date":"2026-06-17","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":38.46,"sma_20":3776.25,"sma_60":4041.92,"sma_120":4469.33},{"date":"2026-06-18","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":38.18,"sma_20":3769.25,"sma_60":4026.92,"sma_120":4467.79},{"date":"2026-06-19","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":41.18,"sma_20":3765.75,"sma_60":4016.0,"sma_120":4466.12},{"date":"2026-06-22","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":40.0,"sma_20":3755.75,"sma_60":4011.92,"sma_120":4464.5},{"date":"2026-06-23","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":30.23,"sma_20":3735.25,"sma_60":4003.58,"sma_120":4463.04},{"date":"2026-06-24","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":25.0,"sma_20":3718.5,"sma_60":3998.58,"sma_120":4462.54},{"date":"2026-06-25","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":33.9,"sma_20":3705.75,"sma_60":3993.08,"sma_120":4461.29},{"date":"2026-06-26","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":57.97,"sma_20":3692.75,"sma_60":3985.92,"sma_120":4459.62},{"date":"2026-06-29","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":60.61,"sma_20":3683.75,"sma_60":3976.92,"sma_120":4458.0},{"date":"2026-06-30","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":100.0,"sma_20":3673.75,"sma_60":3968.58,"sma_120":4456.0},{"date":"2026-07-01","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":100.0,"sma_20":3656.75,"sma_60":3962.92,"sma_120":4454.04},{"date":"2026-07-02","open":3650,"high":3650,"low":3650,"close":3650,"volume":0,"rsi_14":100.0,"sma_20":3636.75,"sma_60":3955.67,"sma_120":4452.17},{"date":"2026-07-03","open":3650,"high":3650,"low":3120,"close":3320,"volume":78148,"rsi_14":0.0,"sma_20":3610.75,"sma_60":3943.83,"sma_120":4448.08},{"date":"2026-07-06","open":3190,"high":3305,"low":3120,"close":3300,"volume":32351,"rsi_14":0.0,"sma_20":3596.0,"sma_60":3931.5,"sma_120":4434.33},{"date":"2026-07-07","open":3300,"high":3315,"low":3190,"close":3315,"volume":15756,"rsi_14":4.11,"sma_20":3582.75,"sma_60":3918.58,"sma_120":4421.12},{"date":"2026-07-08","open":3230,"high":3410,"low":3220,"close":3410,"volume":14235,"rsi_14":23.91,"sma_20":3580.75,"sma_60":3906.33,"sma_120":4410.5},{"date":"2026-07-09","open":3385,"high":3460,"low":3280,"close":3445,"volume":10378,"rsi_14":29.29,"sma_20":3577.0,"sma_60":3897.5,"sma_120":4399.25},{"date":"2026-07-10","open":3465,"high":3585,"low":3455,"close":3580,"volume":12434,"rsi_14":44.44,"sma_20":3573.5,"sma_60":3888.67,"sma_120":4377.17},{"date":"2026-07-13","open":3580,"high":3590,"low":3295,"close":3495,"volume":26851,"rsi_14":39.16,"sma_20":3565.75,"sma_60":3875.42,"sma_120":4349.75},{"date":"2026-07-14","open":3495,"high":3495,"low":3280,"close":3440,"volume":8619,"rsi_14":36.36,"sma_20":3555.25,"sma_60":3859.5,"sma_120":4324.92},{"date":"2026-07-15","open":3415,"high":3545,"low":3400,"close":3545,"volume":7123,"rsi_14":44.0,"sma_20":3550.0,"sma_60":3845.83,"sma_120":4299.79},{"date":"2026-07-16","open":3595,"high":3595,"low":3405,"close":3560,"volume":3907,"rsi_14":44.94,"sma_20":3545.5,"sma_60":3831.92,"sma_120":4275.29},{"date":"2026-07-20","open":3550,"high":3585,"low":3435,"close":3530,"volume":14337,"rsi_14":43.48,"sma_20":3539.5,"sma_60":3818.25,"sma_120":4251.38},{"date":"2026-07-21","open":3530,"high":3530,"low":3385,"close":3450,"volume":1857,"rsi_14":40.0,"sma_20":3529.5,"sma_60":3803.08,"sma_120":4229.54},{"date":"2026-07-22","open":3500,"high":3640,"low":3430,"close":3510,"volume":7532,"rsi_14":43.4,"sma_20":3522.5,"sma_60":3787.92,"sma_120":4210.88},{"date":"2026-07-23","open":3410,"high":3610,"low":3405,"close":3530,"volume":4697,"rsi_14":44.44,"sma_20":3516.5,"sma_60":3775.75,"sma_120":4194.92},{"date":"2026-07-24","open":3525,"high":3525,"low":3400,"close":3450,"volume":1953,"rsi_14":57.83,"sma_20":3506.5,"sma_60":3765.17,"sma_120":4176.79},{"date":"2026-07-27","open":3595,"high":3595,"low":3360,"close":3450,"volume":3577,"rsi_14":59.26,"sma_20":3496.5,"sma_60":3753.92,"sma_120":4161.17},{"date":"2026-07-28","open":3450,"high":3450,"low":3120,"close":3395,"volume":5454,"rsi_14":54.71,"sma_20":3483.75,"sma_60":3742.0,"sma_120":4144.38},{"date":"2026-07-29","open":3515,"high":3515,"low":3110,"close":3345,"volume":4589,"rsi_14":45.96,"sma_20":3468.5,"sma_60":3730.83,"sma_120":4126.71},{"date":"2026-07-30","open":3345,"high":3345,"low":3160,"close":3320,"volume":18134,"rsi_14":42.14,"sma_20":3452.0,"sma_60":3718.33,"sma_120":4111.58},{"date":"2026-07-31","open":3355,"high":3355,"low":3165,"close":3245,"volume":9060,"rsi_14":27.21,"sma_20":3431.75,"sma_60":3695.83,"sma_120":4095.38},{"date":"2026-08-03","open":3230,"high":3405,"low":3120,"close":3335,"volume":10958,"rsi_14":39.19,"sma_20":3432.5,"sma_60":3676.42,"sma_120":4079.38},{"date":"2026-08-04","open":3310,"high":3485,"low":3160,"close":3485,"volume":24587,"rsi_14":52.69,"sma_20":3441.75,"sma_60":3662.0,"sma_120":4064.75},{"date":"2026-08-05","open":3485,"high":3500,"low":3390,"close":3455,"volume":5949,"rsi_14":44.08,"sma_20":3448.75,"sma_60":3649.58,"sma_120":4049.75},{"date":"2026-08-06","open":3540,"high":3540,"low":3210,"close":3445,"volume":10153,"rsi_14":42.38,"sma_20":3450.5,"sma_60":3639.92,"sma_120":4035.88},{"date":"2026-08-07","open":3420,"high":3445,"low":3330,"close":3440,"volume":4099,"rsi_14":43.84,"sma_20":3450.25,"sma_60":3627.75,"sma_120":4021.42},{"date":"2026-08-10","open":3535,"high":3590,"low":3430,"close":3520,"volume":16441,"rsi_14":54.79,"sma_20":3447.25,"sma_60":3615.83,"sma_120":4008.17},{"date":"2026-08-11","open":3520,"high":3640,"low":3330,"close":3640,"volume":17955,"rsi_14":58.23,"sma_20":3454.5,"sma_60":3608.75,"sma_120":3995.46},{"date":"2026-08-12","open":3640,"high":3750,"low":3560,"close":3650,"volume":11294,"rsi_14":57.69,"sma_20":3465.0,"sma_60":3603.08,"sma_120":3982.88},{"date":"2026-08-13","open":3650,"high":3735,"low":3535,"close":3550,"volume":13727,"rsi_14":56.25,"sma_20":3465.25,"sma_60":3597.17,"sma_120":3970.62},{"date":"2026-08-14","open":3510,"high":3715,"low":3445,"close":3500,"volume":7592,"rsi_14":52.94,"sma_20":3462.25,"sma_60":3592.33,"sma_120":3958.12},{"date":"2026-08-18","open":3400,"high":3710,"low":3400,"close":3500,"volume":15569,"rsi_14":56.6,"sma_20":3460.75,"sma_60":3588.67,"sma_120":3946.25},{"date":"2026-08-19","open":3465,"high":3650,"low":3375,"close":3610,"volume":9942,"rsi_14":65.5,"sma_20":3468.75,"sma_60":3584.67,"sma_120":3934.17},{"date":"2026-08-20","open":3545,"high":3645,"low":3430,"close":3635,"volume":5033,"rsi_14":68.42,"sma_20":3475.0,"sma_60":3577.58,"sma_120":3922.71},{"date":"2026-08-21","open":3625,"high":3625,"low":3300,"close":3605,"volume":8782,"rsi_14":72.22,"sma_20":3478.75,"sma_60":3571.25,"sma_120":3908.96},{"date":"2026-08-24","open":3600,"high":3605,"low":3400,"close":3465,"volume":4345,"rsi_14":57.56,"sma_20":3479.5,"sma_60":3563.92,"sma_120":3895.79},{"date":"2026-08-25","open":3440,"high":3650,"low":3330,"close":3335,"volume":6993,"rsi_14":41.07,"sma_20":3473.75,"sma_60":3554.33,"sma_120":3881.75},{"date":"2026-08-26","open":3335,"high":3395,"low":3285,"close":3375,"volume":8817,"rsi_14":45.29,"sma_20":3472.75,"sma_60":3546.75,"sma_120":3870.25},{"date":"2026-08-27","open":3310,"high":3375,"low":3290,"close":3370,"volume":2294,"rsi_14":45.56,"sma_20":3474.0,"sma_60":3538.75,"sma_120":3863.96},{"date":"2026-08-28","open":3370,"high":3395,"low":3305,"close":3330,"volume":3408,"rsi_14":43.75,"sma_20":3474.5,"sma_60":3527.75,"sma_120":3854.29},{"date":"2026-08-31","open":3330,"high":3505,"low":3320,"close":3450,"volume":4550,"rsi_14":46.2,"sma_20":3484.75,"sma_60":3517.75,"sma_120":3844.71},{"date":"2026-09-01","open":3445,"high":3445,"low":3350,"close":3425,"volume":1344,"rsi_14":36.97,"sma_20":3489.25,"sma_60":3510.83,"sma_120":3837.08},{"date":"2026-09-02","open":3420,"high":3420,"low":3305,"close":3410,"volume":2707,"rsi_14":35.54,"sma_20":3485.5,"sma_60":3507.75,"sma_120":3828.42},{"date":"2026-09-03","open":3410,"high":3410,"low":3330,"close":3400,"volume":4095,"rsi_14":39.86,"sma_20":3482.75,"sma_60":3504.75,"sma_120":3819.12},{"date":"2026-09-04","open":3370,"high":3400,"low":3305,"close":3390,"volume":4715,"rsi_14":42.14,"sma_20":3480.0,"sma_60":3503.75,"sma_120":3810.0},{"date":"2026-09-07","open":3390,"high":3400,"low":3335,"close":3400,"volume":5511,"rsi_14":42.96,"sma_20":3478.0,"sma_60":3501.75,"sma_120":3801.25},{"date":"2026-09-08","open":3400,"high":3460,"low":3300,"close":3380,"volume":9056,"rsi_14":31.45,"sma_20":3471.0,"sma_60":3497.25,"sma_120":3791.33},{"date":"2026-09-09","open":3380,"high":3460,"low":3265,"close":3335,"volume":3925,"rsi_14":26.56,"sma_20":3455.75,"sma_60":3492.0,"sma_120":3780.71},{"date":"2026-09-10","open":3330,"high":3400,"low":3280,"close":3330,"volume":1465,"rsi_14":27.64,"sma_20":3439.75,"sma_60":3486.67,"sma_120":3770.96},{"date":"2026-09-11","open":3505,"high":3505,"low":3270,"close":3330,"volume":1874,"rsi_14":35.79,"sma_20":3428.75,"sma_60":3481.33,"sma_120":3761.62},{"date":"2026-09-14","open":3330,"high":3420,"low":3260,"close":3270,"volume":1505,"rsi_14":41.98,"sma_20":3417.25,"sma_60":3475.0,"sma_120":3750.96},{"date":"2026-09-15","open":3270,"high":3370,"low":3200,"close":3205,"volume":3859,"rsi_14":30.23,"sma_20":3402.5,"sma_60":3467.58,"sma_120":3741.79},{"date":"2026-09-16","open":3385,"high":3385,"low":3170,"close":3230,"volume":4696,"rsi_14":34.44,"sma_20":3383.5,"sma_60":3460.58,"sma_120":3736.25},{"date":"2026-09-17","open":3320,"high":3320,"low":3200,"close":3305,"volume":2775,"rsi_14":47.42,"sma_20":3367.0,"sma_60":3454.83,"sma_120":3729.21},{"date":"2026-09-18","open":3320,"high":3320,"low":3255,"close":3295,"volume":775,"rsi_14":29.33,"sma_20":3351.5,"sma_60":3448.92,"sma_120":3723.75},{"date":"2026-09-21","open":3255,"high":3320,"low":3180,"close":3245,"volume":3741,"rsi_14":27.5,"sma_20":3340.5,"sma_60":3442.17,"sma_120":3717.62},{"date":"2026-09-22","open":3320,"high":3320,"low":3130,"close":3275,"volume":8103,"rsi_14":33.73,"sma_20":3337.5,"sma_60":3435.92,"sma_120":3710.92},{"date":"2026-09-23","open":3275,"high":3290,"low":3175,"close":3270,"volume":2227,"rsi_14":34.15,"sma_20":3332.25,"sma_60":3429.58,"sma_120":3703.25},{"date":"2026-09-28","open":3270,"high":3445,"low":3120,"close":3290,"volume":12259,"rsi_14":38.1,"sma_20":3328.25,"sma_60":3423.58,"sma_120":3696.08},{"date":"2026-09-29","open":3290,"high":3300,"low":3175,"close":3275,"volume":7258,"rsi_14":35.29,"sma_20":3325.5,"sma_60":3417.33,"sma_120":3690.12},{"date":"2026-09-30","open":3365,"high":3365,"low":3175,"close":3250,"volume":723,"rsi_14":34.88,"sma_20":3315.5,"sma_60":3410.67,"sma_120":3683.17},{"date":"2026-10-01","open":3250,"high":3255,"low":3155,"close":3230,"volume":2207,"rsi_14":37.04,"sma_20":3305.75,"sma_60":3409.17,"sma_120":3676.5},{"date":"2026-10-02","open":3275,"high":3275,"low":3150,"close":3230,"volume":3954,"rsi_14":37.5,"sma_20":3296.75,"sma_60":3408.0,"sma_120":3669.75},{"date":"2026-10-06","open":3200,"high":3255,"low":3155,"close":3195,"volume":2208,"rsi_14":34.48,"sma_20":3286.5,"sma_60":3406.0,"sma_120":3662.29},{"date":"2026-10-07","open":3195,"high":3290,"low":3155,"close":3195,"volume":895,"rsi_14":40.0,"sma_20":3276.75,"sma_60":3402.42,"sma_120":3654.38},{"date":"2026-10-08","open":3155,"high":3200,"low":3090,"close":3180,"volume":14000,"rsi_14":46.15,"sma_20":3265.75,"sma_60":3398.0,"sma_120":3647.75},{"date":"2026-10-12","open":3175,"high":3180,"low":3085,"close":3150,"volume":1791,"rsi_14":37.88,"sma_20":3254.25,"sma_60":3390.83,"sma_120":3639.75},{"date":"2026-10-13","open":3150,"high":3150,"low":3010,"close":3125,"volume":3343,"rsi_14":17.86,"sma_20":3243.75,"sma_60":3384.67,"sma_120":3630.04},{"date":"2026-10-14","open":3295,"high":3295,"low":3055,"close":3130,"volume":1856,"rsi_14":20.0,"sma_20":3233.75,"sma_60":3379.5,"sma_120":3619.5},{"date":"2026-10-15","open":3100,"high":3290,"low":2915,"close":3000,"volume":11839,"rsi_14":15.49,"sma_20":3217.25,"sma_60":3370.42,"sma_120":3608.12},{"date":"2026-10-16","open":2970,"high":3095,"low":2940,"close":3005,"volume":8572,"rsi_14":9.09,"sma_20":3204.0,"sma_60":3361.17,"sma_120":3596.54},{"date":"2026-10-19","open":2920,"high":3100,"low":2920,"close":3100,"volume":20028,"rsi_14":29.76,"sma_20":3198.75,"sma_60":3354.0,"sma_120":3586.12},{"date":"2026-10-20","open":3045,"high":3070,"low":2980,"close":3070,"volume":5742,"rsi_14":24.42,"sma_20":3190.75,"sma_60":3347.67,"sma_120":3575.38},{"date":"2026-10-21","open":3040,"high":3165,"low":2980,"close":3050,"volume":5542,"rsi_14":24.14,"sma_20":3178.0,"sma_60":3340.0,"sma_120":3563.96},{"date":"2026-10-22","open":3050,"high":3095,"low":2940,"close":3040,"volume":3299,"rsi_14":25.0,"sma_20":3165.25,"sma_60":3331.83,"sma_120":3553.79},{"date":"2026-10-23","open":3050,"high":3050,"low":2875,"close":2905,"volume":2035,"rsi_14":19.63,"sma_20":3148.25,"sma_60":3322.75,"sma_120":3543.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":225.63,"pbr":2.19,"ttm_eps":null,"close":9790.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.3,"ttm_eps":null,"close":5660.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.09,"ttm_eps":null,"close":4095.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.7,"ttm_eps":null,"close":3320.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.81,"ttm_eps":null,"close":3955.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.88,"ttm_eps":null,"close":4265.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.13,"ttm_eps":null,"close":3890.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.01,"ttm_eps":null,"close":4190.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":3650.0}],"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":"DH오토웨어","phase":"above-fold","symbol_resolved":true}