{"status":"ok","report":{"price_analysis":{"current":2775.0,"change_1d":-2.1,"change_7d":-3.6,"change_30d":-28.7,"high_30d":5330.0,"low_30d":2695.0,"position_in_range":3.0,"support":2958.5,"resistance":5066.5},"summary":"빌리언스(044480)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 184.42억. 현재가 2,775원, 전일 대비 -2.1%, 30일 -28.7%. ROE -29.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8714.00, 기관 순매도 2.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -29.1%로 적자 상태입니다. 시가총액 184.42억. 매출 273.32억, 영업이익 -5.07억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.4,"roe":-29.13,"eps":-399.33,"revenue":27331896798.0,"operating_income":-507335396.0,"net_income":-19305146532.0,"market_cap":18442278150,"profit_margin":-70.63,"roa":-19.34,"operating_margin":-1.86,"gross_margin":21.51,"debt_ratio":0.5060150049530223,"total_assets":68645209683.0,"total_equity":45580694387.0,"total_debt":23064515296.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.6로 중립 구간입니다. MACD(-220.46)가 시그널선(-224.96)을 상회합니다(골든크로스). 현재가가 SMA20(3088)과 SMA60(3702) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2703~3474 (현재 위치 9%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 42","rsi_14":41.58730158730159,"macd":-220.45835234864762,"macd_signal":-224.95912283941342,"sma_20":3088.5,"sma_60":3702.1666666666665,"bb_upper":3474.0398812055637,"bb_lower":2702.9601187944363,"atr_14":357.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8714.00, 기관 순매수 -2.00. 30일 누적: 외국인 1.02만, 기관 -1670.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":8714.0,"institutional_flow":-2.0,"data":[{"date":"2026-10-23","foreign_net":2444.0,"institution_net":0.0,"retail_net":-2444.0},{"date":"2026-10-22","foreign_net":283.0,"institution_net":-2.0,"retail_net":-281.0},{"date":"2026-10-21","foreign_net":1855.0,"institution_net":0.0,"retail_net":-1855.0},{"date":"2026-10-20","foreign_net":232.0,"institution_net":0.0,"retail_net":-232.0},{"date":"2026-10-19","foreign_net":3900.0,"institution_net":0.0,"retail_net":-3900.0},{"date":"2026-10-16","foreign_net":2747.0,"institution_net":0.0,"retail_net":-2747.0},{"date":"2026-10-15","foreign_net":-5137.0,"institution_net":0.0,"retail_net":5137.0},{"date":"2026-10-14","foreign_net":455.0,"institution_net":0.0,"retail_net":-455.0},{"date":"2026-10-13","foreign_net":-1642.0,"institution_net":0.0,"retail_net":1642.0},{"date":"2026-10-12","foreign_net":-467.0,"institution_net":0.0,"retail_net":467.0},{"date":"2026-10-08","foreign_net":-410.0,"institution_net":0.0,"retail_net":410.0},{"date":"2026-10-07","foreign_net":1446.0,"institution_net":0.0,"retail_net":-1446.0},{"date":"2026-10-06","foreign_net":-944.0,"institution_net":0.0,"retail_net":944.0},{"date":"2026-10-02","foreign_net":3829.0,"institution_net":0.0,"retail_net":-3829.0},{"date":"2026-10-01","foreign_net":722.0,"institution_net":-461.0,"retail_net":-261.0},{"date":"2026-09-30","foreign_net":1521.0,"institution_net":461.0,"retail_net":-1982.0},{"date":"2026-09-29","foreign_net":-144.0,"institution_net":0.0,"retail_net":144.0},{"date":"2026-09-28","foreign_net":-699.0,"institution_net":0.0,"retail_net":699.0},{"date":"2026-09-23","foreign_net":981.0,"institution_net":0.0,"retail_net":-981.0},{"date":"2026-09-22","foreign_net":2413.0,"institution_net":0.0,"retail_net":-2413.0},{"date":"2026-09-21","foreign_net":828.0,"institution_net":0.0,"retail_net":-828.0},{"date":"2026-09-18","foreign_net":1659.0,"institution_net":-2.0,"retail_net":-1657.0},{"date":"2026-09-17","foreign_net":-567.0,"institution_net":-3.0,"retail_net":570.0},{"date":"2026-09-16","foreign_net":-7015.0,"institution_net":-249.0,"retail_net":7264.0},{"date":"2026-09-15","foreign_net":6073.0,"institution_net":249.0,"retail_net":-6322.0},{"date":"2026-09-14","foreign_net":421.0,"institution_net":-462.0,"retail_net":41.0},{"date":"2026-09-11","foreign_net":-734.0,"institution_net":-1197.0,"retail_net":1931.0},{"date":"2026-09-10","foreign_net":3411.0,"institution_net":0.0,"retail_net":-3411.0},{"date":"2026-09-09","foreign_net":-1666.0,"institution_net":-3.0,"retail_net":1669.0},{"date":"2026-09-08","foreign_net":-5616.0,"institution_net":-1.0,"retail_net":5617.0}],"periods":{"d1":{"foreign_net":2444.0,"institution_net":0,"retail_net":-2444.0},"d3":{"foreign_net":4582.0,"institution_net":-2.0,"retail_net":-4580.0},"d7":{"foreign_net":6324.0,"institution_net":-2.0,"retail_net":-6322.0},"d14":{"foreign_net":8591.0,"institution_net":-2.0,"retail_net":-8589.0},"d30":{"foreign_net":10179.0,"institution_net":-1670.0,"retail_net":-8509.0}}},"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 -399, PBR 0.40x) — 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 -399원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -14.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-14.3,"unit":"%","percentile":34,"direction":"higher_better"},{"name":"영업이익 성장률","value":-488.9,"unit":"%","percentile":3,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -29.1%","metrics":[{"name":"ROE","value":-29.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-70.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-19.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.6,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-28.7,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 1.9x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":1.93,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -399, PBR 0.40x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -14.3%"},"profitability":{"grade":"C","reason":"ROE -29.1%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-19.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-29.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.51,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-70.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.4,"per_5y_high":43.55,"per_5y_low":34.15,"per_5y_avg":38.85,"per_percentile":null,"pbr_5y_high":10.34,"pbr_5y_low":1.45,"pbr_5y_avg":5.62,"pbr_percentile":0.0,"per_5y_median":38.85,"pbr_5y_median":4.77,"history":[{"quarter":"2024-Q2","per":null,"pbr":10.34},{"quarter":"2024-Q3","per":null,"pbr":9.84},{"quarter":"2024-Q4","per":43.55,"pbr":6.62},{"quarter":"2025-Q1","per":34.15,"pbr":6.86},{"quarter":"2025-Q2","per":null,"pbr":2.75},{"quarter":"2025-Q3","per":null,"pbr":4.02},{"quarter":"2025-Q4","per":null,"pbr":3.9},{"quarter":"2026-Q1","per":null,"pbr":4.77},{"quarter":"2026-Q2","per":null,"pbr":1.45},{"quarter":"현재","per":null,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15475.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":11275.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7225.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9925.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5095.0,"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":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":43.55,"eps":258.89,"close":11275.0,"source":"reported"},{"date":"2025-01","per":44.71,"eps":258.89,"close":11575.0,"source":"reported"},{"date":"2025-02","per":46.26,"eps":258.89,"close":11975.0,"source":"reported"},{"date":"2025-03","per":34.15,"eps":301.6,"close":10300.0,"source":"reported"},{"date":"2025-04","per":34.73,"eps":301.6,"close":10475.0,"source":"reported"},{"date":"2025-05","per":35.97,"eps":301.6,"close":10850.0,"source":"reported"}],"trailing_per_history_meta":{"avg":39.89,"std":5.04,"upper_1sd":44.93,"lower_1sd":34.86,"current":35.97,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-29.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:12.971850+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.2913071841394982,"dividend_yield":null,"eps":-399.33,"revenue":6757030427.0,"operating_income":-580159541.0,"net_income":-13277983733.0,"market_cap":null,"profit_margin":-1.9650620011926136,"operating_margin":-0.08586013445814546,"roa":-0.19342913794446892,"gross_margin":0.21514759075096287,"total_equity":45580694387.0,"total_assets":68645209683.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.46,"roe":-0.006166161982412582,"dividend_yield":null,"eps":-3.92,"revenue":7887688484.0,"operating_income":149179393.0,"net_income":-130316451.0,"market_cap":35900000000.0,"profit_margin":-0.016521500724115058,"operating_margin":0.018912941770279985,"roa":-0.002993663800037131,"gross_margin":0.2088391299100397,"total_equity":21134127091.0,"total_assets":43530756860.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.18300233948927772,"dividend_yield":null,"eps":-134.94,"revenue":5108006637.0,"operating_income":-63541588.0,"net_income":-4486929887.0,"market_cap":null,"profit_margin":-0.8784111309681527,"operating_margin":-0.012439605606565698,"roa":-0.09212703182469213,"gross_margin":0.25904846959579236,"total_equity":24518429106.0,"total_assets":48703727865.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0441515920864071,"dividend_yield":null,"eps":-42.4,"revenue":7579171250.0,"operating_income":-12813660.0,"net_income":-1409916461.0,"market_cap":null,"profit_margin":-0.18602514898973949,"operating_margin":-0.0016906413085731504,"roa":-0.026031927357527036,"gross_margin":0.1730671608719753,"total_equity":31933536128.0,"total_assets":54161047764.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007051818588158133,"dividend_yield":null,"eps":7.21,"revenue":7829437964.0,"operating_income":-158728746.0,"net_income":239695409.0,"market_cap":null,"profit_margin":0.030614637998554555,"operating_margin":-0.020273325713779166,"roa":0.004203798351692183,"gross_margin":0.13256018934847774,"total_equity":33990580728.0,"total_assets":57018769443.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08682012617124037,"dividend_yield":null,"eps":-50.73,"revenue":4793041574.0,"operating_income":-599193157.0,"net_income":-1686671638.0,"market_cap":null,"profit_margin":-0.3519000642826471,"operating_margin":-0.12501313576129644,"roa":-0.039220760255053756,"gross_margin":0.2183271387998188,"total_equity":19427196347.0,"total_assets":43004562559.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01070268308600451,"dividend_yield":null,"eps":7.09,"revenue":10505556923.0,"operating_income":204788250.0,"net_income":235736183.0,"market_cap":null,"profit_margin":0.0224391895382432,"operating_margin":0.01949332638916586,"roa":0.0048260710002242385,"gross_margin":0.15533360172722754,"total_equity":22025895853.0,"total_assets":48846397616.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1458697040699336,"dividend_yield":null,"eps":-89.21,"revenue":7454565109.0,"operating_income":-630287323.0,"net_income":-2966403931.0,"market_cap":null,"profit_margin":-0.39793118547165407,"operating_margin":-0.08455051552759871,"roa":-0.06441812135091773,"gross_margin":0.1837286405006299,"total_equity":20335983746.0,"total_assets":46049215171.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.5685564770801772,"dividend_yield":null,"eps":434.45,"revenue":13170109621.0,"operating_income":85648300.0,"net_income":14445983860.0,"market_cap":null,"profit_margin":1.096876508678834,"operating_margin":0.006503233645332162,"roa":0.30809303400930044,"gross_margin":0.08014839339809926,"total_equity":25408177450.0,"total_assets":46888381967.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.034855166168633246,"dividend_yield":null,"eps":-93.44,"revenue":28296508120.0,"operating_income":-2089503522.0,"net_income":-3107001341.0,"market_cap":null,"profit_margin":-0.10980158144686299,"operating_margin":-0.07384315807232543,"roa":-0.016485564284173238,"gross_margin":0.04478310785295581,"total_equity":89140339368.0,"total_assets":188468000697.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.21532938448126238,"dividend_yield":null,"eps":-598.9192512567735,"revenue":31120734031.0,"operating_income":-549497590.0,"net_income":-19910467158.0,"market_cap":null,"profit_margin":-0.6397814119090757,"operating_margin":-0.01765696109393288,"roa":-0.0997443075968714,"gross_margin":0.0523790459561863,"total_equity":92465165430.0,"total_assets":199615072155.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05427427045830788,"dividend_yield":null,"eps":-191.10818357630075,"revenue":28181694430.0,"operating_income":-3522176248.0,"net_income":-6353199041.0,"market_cap":null,"profit_margin":-0.22543708494109876,"operating_margin":-0.12498099632542216,"roa":-0.026786861404937384,"gross_margin":0.02849923161983557,"total_equity":117057290450.0,"total_assets":237175940285.0}],"current_price":2775.0,"change_pct":-2.12,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":175075.0},{"date":"2016-10-25","close":167675.0},{"date":"2016-10-26","close":166725.0},{"date":"2016-10-27","close":177450.0},{"date":"2016-10-28","close":172450.0},{"date":"2016-10-31","close":158625.0},{"date":"2016-11-01","close":160075.0},{"date":"2016-11-02","close":161975.0},{"date":"2016-11-03","close":160550.0},{"date":"2016-11-04","close":159575.0},{"date":"2016-11-07","close":161975.0},{"date":"2016-11-08","close":163625.0},{"date":"2016-11-09","close":147925.0},{"date":"2016-11-10","close":152450.0},{"date":"2016-11-11","close":164125.0},{"date":"2016-11-14","close":159350.0},{"date":"2016-11-15","close":157450.0},{"date":"2016-11-16","close":164350.0},{"date":"2016-11-17","close":163150.0},{"date":"2016-11-18","close":169825.0},{"date":"2016-11-21","close":166725.0},{"date":"2016-11-22","close":168400.0},{"date":"2016-11-23","close":156975.0},{"date":"2016-11-24","close":156500.0},{"date":"2016-11-25","close":161250.0},{"date":"2016-11-28","close":157925.0},{"date":"2016-11-29","close":153625.0},{"date":"2016-11-30","close":166725.0},{"date":"2016-12-01","close":162925.0},{"date":"2016-12-02","close":168875.0},{"date":"2016-12-05","close":183400.0},{"date":"2016-12-06","close":183400.0},{"date":"2016-12-07","close":184600.0},{"date":"2016-12-08","close":184600.0},{"date":"2016-12-09","close":183400.0},{"date":"2016-12-12","close":178175.0},{"date":"2016-12-13","close":180300.0},{"date":"2016-12-14","close":182925.0},{"date":"2016-12-15","close":183400.0},{"date":"2016-12-16","close":178400.0},{"date":"2016-12-19","close":173875.0},{"date":"2016-12-20","close":172700.0},{"date":"2016-12-21","close":172925.0},{"date":"2016-12-22","close":173175.0},{"date":"2016-12-23","close":173175.0},{"date":"2016-12-26","close":167200.0},{"date":"2016-12-27","close":167200.0},{"date":"2016-12-28","close":167450.0},{"date":"2016-12-29","close":167450.0},{"date":"2017-01-02","close":165775.0},{"date":"2017-01-03","close":162925.0},{"date":"2017-01-04","close":166725.0},{"date":"2017-01-05","close":168150.0},{"date":"2017-01-06","close":168400.0},{"date":"2017-01-09","close":168650.0},{"date":"2017-01-10","close":166250.0},{"date":"2017-01-11","close":166500.0},{"date":"2017-01-12","close":162925.0},{"date":"2017-01-13","close":160075.0},{"date":"2017-01-16","close":155775.0},{"date":"2017-01-17","close":155050.0},{"date":"2017-01-18","close":152450.0},{"date":"2017-01-19","close":150050.0},{"date":"2017-01-20","close":147200.0},{"date":"2017-01-23","close":144100.0},{"date":"2017-01-24","close":146725.0},{"date":"2017-01-25","close":144825.0},{"date":"2017-01-26","close":148400.0},{"date":"2017-01-31","close":145300.0},{"date":"2017-02-01","close":143875.0},{"date":"2017-02-02","close":136725.0},{"date":"2017-02-03","close":131950.0},{"date":"2017-02-06","close":133375.0},{"date":"2017-02-07","close":137900.0},{"date":"2017-02-08","close":139100.0},{"date":"2017-02-09","close":139350.0},{"date":"2017-02-10","close":140775.0},{"date":"2017-02-13","close":139350.0},{"date":"2017-02-14","close":139350.0},{"date":"2017-02-15","close":136950.0},{"date":"2017-02-16","close":133850.0},{"date":"2017-02-17","close":136950.0},{"date":"2017-02-20","close":139825.0},{"date":"2017-02-21","close":140525.0},{"date":"2017-02-22","close":142200.0},{"date":"2017-02-23","close":144350.0},{"date":"2017-02-24","close":146250.0},{"date":"2017-02-27","close":144825.0},{"date":"2017-02-28","close":151250.0},{"date":"2017-03-02","close":144575.0},{"date":"2017-03-03","close":142200.0},{"date":"2017-03-06","close":145525.0},{"date":"2017-03-07","close":147200.0},{"date":"2017-03-08","close":151000.0},{"date":"2017-03-09","close":162925.0},{"date":"2017-03-10","close":152450.0},{"date":"2017-03-13","close":164125.0},{"date":"2017-03-14","close":169125.0},{"date":"2017-03-15","close":171975.0},{"date":"2017-03-16","close":171500.0},{"date":"2017-03-17","close":171500.0},{"date":"2017-03-20","close":166725.0},{"date":"2017-03-21","close":168400.0},{"date":"2017-03-22","close":167450.0},{"date":"2017-03-23","close":167925.0},{"date":"2017-03-24","close":166500.0},{"date":"2017-03-27","close":163625.0},{"date":"2017-03-28","close":172700.0},{"date":"2017-03-29","close":179825.0},{"date":"2017-03-30","close":175550.0},{"date":"2017-03-31","close":174350.0},{"date":"2017-04-03","close":178650.0},{"date":"2017-04-04","close":176250.0},{"date":"2017-04-05","close":166725.0},{"date":"2017-04-06","close":158625.0},{"date":"2017-04-07","close":158875.0},{"date":"2017-04-10","close":158400.0},{"date":"2017-04-11","close":157450.0},{"date":"2017-04-12","close":152450.0},{"date":"2017-04-13","close":149575.0},{"date":"2017-04-14","close":143875.0},{"date":"2017-04-17","close":151250.0},{"date":"2017-04-18","close":155050.0},{"date":"2017-04-19","close":162675.0},{"date":"2017-04-20","close":161975.0},{"date":"2017-04-21","close":160300.0},{"date":"2017-04-24","close":156025.0},{"date":"2017-04-25","close":155775.0},{"date":"2017-04-26","close":164350.0},{"date":"2017-04-27","close":167200.0},{"date":"2017-04-28","close":169125.0},{"date":"2017-05-02","close":170550.0},{"date":"2017-05-04","close":176025.0},{"date":"2017-05-08","close":172925.0},{"date":"2017-05-10","close":176250.0},{"date":"2017-05-11","close":181025.0},{"date":"2017-05-12","close":179600.0},{"date":"2017-05-15","close":179350.0},{"date":"2017-05-16","close":179125.0},{"date":"2017-05-17","close":177225.0},{"date":"2017-05-18","close":171025.0},{"date":"2017-05-19","close":165775.0},{"date":"2017-05-22","close":164600.0},{"date":"2017-05-23","close":166725.0},{"date":"2017-05-24","close":165075.0},{"date":"2017-05-25","close":168650.0},{"date":"2017-05-26","close":171250.0},{"date":"2017-05-29","close":164600.0},{"date":"2017-05-30","close":161725.0},{"date":"2017-05-31","close":161975.0},{"date":"2017-06-01","close":162450.0},{"date":"2017-06-02","close":165075.0},{"date":"2017-06-05","close":168650.0},{"date":"2017-06-07","close":167450.0},{"date":"2017-06-08","close":165550.0},{"date":"2017-06-09","close":165550.0},{"date":"2017-06-12","close":161975.0},{"date":"2017-06-13","close":161725.0},{"date":"2017-06-14","close":162450.0},{"date":"2017-06-15","close":161500.0},{"date":"2017-06-16","close":163150.0},{"date":"2017-06-19","close":161500.0},{"date":"2017-06-20","close":160300.0},{"date":"2017-06-21","close":162675.0},{"date":"2017-06-22","close":161025.0},{"date":"2017-06-23","close":161725.0},{"date":"2017-06-26","close":159575.0},{"date":"2017-06-27","close":158625.0},{"date":"2017-06-28","close":156725.0},{"date":"2017-06-29","close":157200.0},{"date":"2017-06-30","close":155300.0},{"date":"2017-07-03","close":150050.0},{"date":"2017-07-04","close":152450.0},{"date":"2017-07-05","close":152925.0},{"date":"2017-07-06","close":154350.0},{"date":"2017-07-07","close":152450.0},{"date":"2017-07-10","close":151500.0},{"date":"2017-07-11","close":147675.0},{"date":"2017-07-12","close":145050.0},{"date":"2017-07-13","close":142675.0},{"date":"2017-07-14","close":139350.0},{"date":"2017-07-17","close":143400.0},{"date":"2017-07-18","close":144350.0},{"date":"2017-07-19","close":144350.0},{"date":"2017-07-20","close":150525.0},{"date":"2017-07-21","close":149575.0},{"date":"2017-07-24","close":145300.0},{"date":"2017-07-25","close":146000.0},{"date":"2017-07-26","close":143625.0},{"date":"2017-07-27","close":142425.0},{"date":"2017-07-28","close":141000.0},{"date":"2017-07-31","close":140050.0},{"date":"2017-08-01","close":141475.0},{"date":"2017-08-02","close":141950.0},{"date":"2017-08-03","close":138875.0},{"date":"2017-08-04","close":139350.0},{"date":"2017-08-07","close":139100.0},{"date":"2017-08-08","close":140525.0},{"date":"2017-08-09","close":139350.0},{"date":"2017-08-10","close":139350.0},{"date":"2017-08-11","close":133375.0},{"date":"2017-08-14","close":134825.0},{"date":"2017-08-16","close":135050.0},{"date":"2017-08-17","close":132425.0},{"date":"2017-08-18","close":131950.0},{"date":"2017-08-21","close":130775.0},{"date":"2017-08-22","close":133375.0},{"date":"2017-08-23","close":133150.0},{"date":"2017-08-24","close":131950.0},{"date":"2017-08-25","close":130050.0},{"date":"2017-08-28","close":168875.0},{"date":"2017-08-29","close":161500.0},{"date":"2017-08-30","close":163875.0},{"date":"2017-08-31","close":152450.0},{"date":"2017-09-01","close":154825.0},{"date":"2017-09-04","close":150050.0},{"date":"2017-09-05","close":146725.0},{"date":"2017-09-06","close":147675.0},{"date":"2017-09-07","close":149350.0},{"date":"2017-09-08","close":147200.0},{"date":"2017-09-11","close":146475.0},{"date":"2017-09-12","close":147450.0},{"date":"2017-09-13","close":143625.0},{"date":"2017-09-14","close":143400.0},{"date":"2017-09-15","close":140050.0},{"date":"2017-09-18","close":141475.0},{"date":"2017-09-19","close":143625.0},{"date":"2017-09-20","close":146475.0},{"date":"2017-09-21","close":145300.0},{"date":"2017-09-22","close":138875.0},{"date":"2017-09-25","close":133375.0},{"date":"2017-09-26","close":133625.0},{"date":"2017-09-27","close":133625.0},{"date":"2017-09-28","close":132425.0},{"date":"2017-09-29","close":135525.0},{"date":"2017-10-10","close":138875.0},{"date":"2017-10-11","close":140775.0},{"date":"2017-10-12","close":145300.0},{"date":"2017-10-13","close":140300.0},{"date":"2017-10-16","close":137425.0},{"date":"2017-10-17","close":137425.0},{"date":"2017-10-18","close":138875.0},{"date":"2017-10-19","close":149350.0},{"date":"2017-10-20","close":149350.0},{"date":"2017-10-23","close":146250.0},{"date":"2017-10-24","close":146950.0},{"date":"2017-10-25","close":146000.0},{"date":"2017-10-26","close":139350.0},{"date":"2017-10-27","close":143625.0},{"date":"2017-10-30","close":141250.0},{"date":"2017-10-31","close":144575.0},{"date":"2017-11-01","close":146000.0},{"date":"2017-11-02","close":147200.0},{"date":"2017-11-03","close":149350.0},{"date":"2017-11-06","close":146950.0},{"date":"2017-11-07","close":147925.0},{"date":"2017-11-08","close":151725.0},{"date":"2017-11-09","close":155050.0},{"date":"2017-11-10","close":161975.0},{"date":"2017-11-13","close":166025.0},{"date":"2017-11-14","close":160550.0},{"date":"2017-11-15","close":157450.0},{"date":"2017-11-16","close":161500.0},{"date":"2017-11-17","close":153625.0},{"date":"2017-11-20","close":154100.0},{"date":"2017-11-21","close":147925.0},{"date":"2017-11-22","close":144100.0},{"date":"2017-11-23","close":143400.0},{"date":"2017-11-24","close":142900.0},{"date":"2017-11-27","close":155300.0},{"date":"2017-11-28","close":156500.0},{"date":"2017-11-29","close":158875.0},{"date":"2017-11-30","close":157200.0},{"date":"2017-12-01","close":161975.0},{"date":"2017-12-04","close":157925.0},{"date":"2017-12-05","close":156025.0},{"date":"2017-12-06","close":154825.0},{"date":"2017-12-07","close":149100.0},{"date":"2017-12-08","close":149825.0},{"date":"2017-12-11","close":152675.0},{"date":"2017-12-12","close":150525.0},{"date":"2017-12-13","close":148400.0},{"date":"2017-12-14","close":150050.0},{"date":"2017-12-15","close":149575.0},{"date":"2017-12-18","close":160550.0},{"date":"2017-12-19","close":178650.0},{"date":"2017-12-20","close":171025.0},{"date":"2017-12-21","close":173650.0},{"date":"2017-12-22","close":165300.0},{"date":"2017-12-26","close":173875.0},{"date":"2017-12-27","close":174600.0},{"date":"2017-12-28","close":177450.0},{"date":"2018-01-02","close":175775.0},{"date":"2018-01-03","close":171500.0},{"date":"2018-01-04","close":167925.0},{"date":"2018-01-05","close":174125.0},{"date":"2018-01-08","close":182450.0},{"date":"2018-01-09","close":176025.0},{"date":"2018-01-10","close":178400.0},{"date":"2018-01-11","close":176975.0},{"date":"2018-01-12","close":168150.0},{"date":"2018-01-15","close":168150.0},{"date":"2018-01-16","close":166500.0},{"date":"2018-01-17","close":163625.0},{"date":"2018-01-18","close":172700.0},{"date":"2018-01-19","close":166500.0},{"date":"2018-01-22","close":163400.0},{"date":"2018-01-23","close":163400.0},{"date":"2018-01-24","close":160550.0},{"date":"2018-01-25","close":160550.0},{"date":"2018-01-26","close":161250.0},{"date":"2018-01-29","close":168400.0},{"date":"2018-01-30","close":165775.0},{"date":"2018-01-31","close":163400.0},{"date":"2018-02-01","close":166725.0},{"date":"2018-02-02","close":162675.0},{"date":"2018-02-05","close":166975.0},{"date":"2018-02-06","close":162925.0},{"date":"2018-02-07","close":158150.0},{"date":"2018-02-08","close":166725.0},{"date":"2018-02-09","close":177700.0},{"date":"2018-02-12","close":211275.0},{"date":"2018-02-13","close":219850.0},{"date":"2018-02-14","close":223200.0},{"date":"2018-02-19","close":248925.0},{"date":"2018-02-20","close":262025.0},{"date":"2018-02-21","close":285825.0},{"date":"2018-02-22","close":283450.0},{"date":"2018-02-23","close":294175.0},{"date":"2018-02-26","close":279875.0},{"date":"2018-02-27","close":283450.0},{"date":"2018-02-28","close":282275.0},{"date":"2018-03-02","close":277500.0},{"date":"2018-03-05","close":292975.0},{"date":"2018-03-06","close":289400.0},{"date":"2018-03-07","close":301325.0},{"date":"2018-03-08","close":387075.0},{"date":"2018-03-09","close":424000.0},{"date":"2018-03-12","close":431150.0},{"date":"2018-03-13","close":421625.0},{"date":"2018-03-14","close":428750.0},{"date":"2018-03-15","close":419225.0},{"date":"2018-03-16","close":412075.0},{"date":"2018-03-19","close":390650.0},{"date":"2018-03-20","close":390650.0},{"date":"2018-03-21","close":429950.0},{"date":"2018-03-22","close":412075.0},{"date":"2018-03-23","close":391850.0},{"date":"2018-03-26","close":389450.0},{"date":"2018-03-27","close":389450.0},{"date":"2018-03-28","close":400175.0},{"date":"2018-03-29","close":400175.0},{"date":"2018-03-30","close":402550.0},{"date":"2018-04-02","close":407325.0},{"date":"2018-04-03","close":402550.0},{"date":"2018-04-04","close":400175.0},{"date":"2018-04-05","close":391850.0},{"date":"2018-04-06","close":375175.0},{"date":"2018-04-09","close":357300.0},{"date":"2018-04-10","close":339425.0},{"date":"2018-04-11","close":359675.0},{"date":"2018-04-12","close":369200.0},{"date":"2018-04-13","close":372775.0},{"date":"2018-04-16","close":390650.0},{"date":"2018-04-17","close":383500.0},{"date":"2018-04-18","close":378750.0},{"date":"2018-04-19","close":381125.0},{"date":"2018-04-20","close":390650.0},{"date":"2018-04-23","close":376350.0},{"date":"2018-04-24","close":383500.0},{"date":"2018-04-25","close":363250.0},{"date":"2018-04-26","close":369200.0},{"date":"2018-04-27","close":376350.0},{"date":"2018-04-30","close":357300.0},{"date":"2018-05-02","close":357300.0},{"date":"2018-05-03","close":353725.0},{"date":"2018-05-04","close":359675.0},{"date":"2018-05-08","close":341825.0},{"date":"2018-05-09","close":347775.0},{"date":"2018-05-10","close":348950.0},{"date":"2018-05-11","close":357300.0},{"date":"2018-05-14","close":416850.0},{"date":"2018-05-15","close":412075.0},{"date":"2018-05-16","close":383500.0},{"date":"2018-05-17","close":368025.0},{"date":"2018-05-18","close":371600.0},{"date":"2018-05-21","close":362075.0},{"date":"2018-05-23","close":364450.0},{"date":"2018-05-24","close":366825.0},{"date":"2018-05-25","close":354925.0},{"date":"2018-05-28","close":345400.0},{"date":"2018-05-29","close":341825.0},{"date":"2018-05-30","close":341825.0},{"date":"2018-05-31","close":335850.0},{"date":"2018-06-01","close":333475.0},{"date":"2018-06-04","close":328725.0},{"date":"2018-06-05","close":340625.0},{"date":"2018-06-07","close":340625.0},{"date":"2018-06-08","close":335850.0},{"date":"2018-06-11","close":332275.0},{"date":"2018-06-12","close":333475.0},{"date":"2018-06-14","close":335850.0},{"date":"2018-06-15","close":333475.0},{"date":"2018-06-18","close":329900.0},{"date":"2018-06-19","close":322750.0},{"date":"2018-06-20","close":323950.0},{"date":"2018-06-21","close":319175.0},{"date":"2018-06-22","close":321575.0},{"date":"2018-06-25","close":313225.0},{"date":"2018-06-26","close":309650.0},{"date":"2018-06-27","close":294175.0},{"date":"2018-06-28","close":284650.0},{"date":"2018-06-29","close":285825.0},{"date":"2018-07-02","close":276300.0},{"date":"2018-07-03","close":242950.0},{"date":"2018-07-04","close":238200.0},{"date":"2018-07-05","close":221275.0},{"date":"2018-07-06","close":236775.0},{"date":"2018-07-09","close":245350.0},{"date":"2018-07-10","close":248925.0},{"date":"2018-07-11","close":251300.0},{"date":"2018-07-12","close":253675.0},{"date":"2018-07-13","close":252500.0},{"date":"2018-07-16","close":246525.0},{"date":"2018-07-17","close":245350.0},{"date":"2018-07-18","close":240575.0},{"date":"2018-07-19","close":237000.0},{"date":"2018-07-20","close":245350.0},{"date":"2018-07-23","close":244150.0},{"date":"2018-07-24","close":237725.0},{"date":"2018-07-25","close":238200.0},{"date":"2018-07-26","close":236775.0},{"date":"2018-07-27","close":237000.0},{"date":"2018-07-30","close":237000.0},{"date":"2018-07-31","close":235825.0},{"date":"2018-08-01","close":236050.0},{"date":"2018-08-02","close":236050.0},{"date":"2018-08-03","close":236300.0},{"date":"2018-08-06","close":236050.0},{"date":"2018-08-07","close":237725.0},{"date":"2018-08-08","close":237725.0},{"date":"2018-08-09","close":245350.0},{"date":"2018-08-10","close":246525.0},{"date":"2018-08-13","close":237475.0},{"date":"2018-08-14","close":237950.0},{"date":"2018-08-16","close":237250.0},{"date":"2018-08-17","close":239375.0},{"date":"2018-08-20","close":239375.0},{"date":"2018-08-21","close":245350.0},{"date":"2018-08-22","close":246525.0},{"date":"2018-08-23","close":244150.0},{"date":"2018-08-24","close":244150.0},{"date":"2018-08-27","close":240575.0},{"date":"2018-08-28","close":239375.0},{"date":"2018-08-29","close":235825.0},{"date":"2018-08-30","close":236300.0},{"date":"2018-08-31","close":236300.0},{"date":"2018-09-03","close":236300.0},{"date":"2018-09-04","close":235825.0},{"date":"2018-09-05","close":260825.0},{"date":"2018-09-06","close":248925.0},{"date":"2018-09-07","close":244150.0},{"date":"2018-09-10","close":244150.0},{"date":"2018-09-11","close":238200.0},{"date":"2018-09-12","close":237725.0},{"date":"2018-09-13","close":237000.0},{"date":"2018-09-14","close":237000.0},{"date":"2018-09-17","close":235825.0},{"date":"2018-09-18","close":236300.0},{"date":"2018-09-19","close":235100.0},{"date":"2018-09-20","close":234850.0},{"date":"2018-09-21","close":234850.0},{"date":"2018-09-27","close":235100.0},{"date":"2018-09-28","close":235325.0},{"date":"2018-10-01","close":235575.0},{"date":"2018-10-02","close":232475.0},{"date":"2018-10-04","close":231050.0},{"date":"2018-10-05","close":228200.0},{"date":"2018-10-08","close":229850.0},{"date":"2018-10-10","close":228675.0},{"date":"2018-10-11","close":215800.0},{"date":"2018-10-12","close":214125.0},{"date":"2018-10-15","close":214375.0},{"date":"2018-10-16","close":214625.0},{"date":"2018-10-17","close":214850.0},{"date":"2018-10-18","close":213650.0},{"date":"2018-10-19","close":208425.0},{"date":"2018-10-22","close":205075.0},{"date":"2018-10-23","close":194125.0},{"date":"2018-10-24","close":193900.0},{"date":"2018-10-25","close":190325.0},{"date":"2018-10-26","close":190325.0},{"date":"2018-10-29","close":183400.0},{"date":"2018-10-30","close":182925.0},{"date":"2018-10-31","close":187225.0},{"date":"2018-11-01","close":196025.0},{"date":"2018-11-02","close":196500.0},{"date":"2018-11-05","close":196500.0},{"date":"2018-11-06","close":196500.0},{"date":"2018-11-07","close":193400.0},{"date":"2018-11-08","close":192925.0},{"date":"2018-11-09","close":190075.0},{"date":"2018-11-12","close":186975.0},{"date":"2018-11-13","close":184600.0},{"date":"2018-11-14","close":180300.0},{"date":"2018-11-15","close":176025.0},{"date":"2018-11-16","close":176500.0},{"date":"2018-11-19","close":174825.0},{"date":"2018-11-20","close":171025.0},{"date":"2018-11-21","close":179125.0},{"date":"2018-11-22","close":179825.0},{"date":"2018-11-23","close":181500.0},{"date":"2018-11-26","close":181025.0},{"date":"2018-11-27","close":182225.0},{"date":"2018-11-28","close":185075.0},{"date":"2018-11-29","close":192925.0},{"date":"2018-11-30","close":217700.0},{"date":"2018-12-03","close":218425.0},{"date":"2018-12-04","close":219150.0},{"date":"2018-12-05","close":214125.0},{"date":"2018-12-06","close":207225.0},{"date":"2018-12-07","close":211525.0},{"date":"2018-12-10","close":212225.0},{"date":"2018-12-11","close":209125.0},{"date":"2018-12-12","close":211525.0},{"date":"2018-12-13","close":207475.0},{"date":"2018-12-14","close":207475.0},{"date":"2018-12-17","close":207475.0},{"date":"2018-12-18","close":206025.0},{"date":"2018-12-19","close":206525.0},{"date":"2018-12-20","close":206525.0},{"date":"2018-12-21","close":206525.0},{"date":"2018-12-24","close":204600.0},{"date":"2018-12-26","close":198425.0},{"date":"2018-12-27","close":195325.0},{"date":"2018-12-28","close":199600.0},{"date":"2019-01-02","close":204600.0},{"date":"2019-01-03","close":204125.0},{"date":"2019-01-04","close":190550.0},{"date":"2019-01-07","close":187925.0},{"date":"2019-01-08","close":190550.0},{"date":"2019-01-09","close":190550.0},{"date":"2019-01-10","close":186500.0},{"date":"2019-01-11","close":188875.0},{"date":"2019-01-14","close":182450.0},{"date":"2019-01-15","close":169125.0},{"date":"2019-01-16","close":179125.0},{"date":"2019-01-17","close":181500.0},{"date":"2019-01-18","close":182925.0},{"date":"2019-01-21","close":181025.0},{"date":"2019-01-22","close":181025.0},{"date":"2019-01-23","close":185550.0},{"date":"2019-01-24","close":183400.0},{"date":"2019-01-25","close":191025.0},{"date":"2019-01-28","close":200550.0},{"date":"2019-01-29","close":216275.0},{"date":"2019-01-30","close":257250.0},{"date":"2019-01-31","close":240575.0},{"date":"2019-02-01","close":245350.0},{"date":"2019-02-07","close":278700.0},{"date":"2019-02-08","close":264400.0},{"date":"2019-02-11","close":252500.0},{"date":"2019-02-12","close":262025.0},{"date":"2019-02-13","close":270350.0},{"date":"2019-02-14","close":273925.0},{"date":"2019-02-15","close":276300.0},{"date":"2019-02-18","close":284650.0},{"date":"2019-02-19","close":284650.0},{"date":"2019-02-20","close":283450.0},{"date":"2019-02-21","close":287025.0},{"date":"2019-02-22","close":283450.0},{"date":"2019-02-25","close":272725.0},{"date":"2019-02-26","close":262025.0},{"date":"2019-02-27","close":259625.0},{"date":"2019-02-28","close":260825.0},{"date":"2019-03-04","close":242950.0},{"date":"2019-03-05","close":242950.0},{"date":"2019-03-06","close":239375.0},{"date":"2019-03-07","close":234625.0},{"date":"2019-03-08","close":231050.0},{"date":"2019-03-11","close":231050.0},{"date":"2019-03-12","close":228675.0},{"date":"2019-03-13","close":220325.0},{"date":"2019-03-14","close":222700.0},{"date":"2019-03-15","close":224625.0},{"date":"2019-03-18","close":229150.0},{"date":"2019-03-19","close":242950.0},{"date":"2019-03-20","close":240575.0},{"date":"2019-03-21","close":240575.0},{"date":"2019-03-22","close":233200.0},{"date":"2019-03-25","close":223900.0},{"date":"2019-03-26","close":211525.0},{"date":"2019-03-27","close":195800.0},{"date":"2019-03-28","close":191275.0},{"date":"2019-03-29","close":190550.0},{"date":"2019-04-01","close":191025.0},{"date":"2019-04-02","close":191500.0},{"date":"2019-04-03","close":191750.0},{"date":"2019-04-04","close":191275.0},{"date":"2019-04-05","close":192700.0},{"date":"2019-04-08","close":218900.0},{"date":"2019-04-09","close":212000.0},{"date":"2019-04-10","close":219850.0},{"date":"2019-04-11","close":217225.0},{"date":"2019-04-12","close":209125.0},{"date":"2019-04-15","close":203425.0},{"date":"2019-04-16","close":201025.0},{"date":"2019-04-17","close":196500.0},{"date":"2019-04-18","close":194375.0},{"date":"2019-04-19","close":202475.0},{"date":"2019-04-22","close":197950.0},{"date":"2019-04-23","close":195550.0},{"date":"2019-04-24","close":194125.0},{"date":"2019-04-25","close":190800.0},{"date":"2019-04-26","close":188175.0},{"date":"2019-04-29","close":188400.0},{"date":"2019-04-30","close":194600.0},{"date":"2019-05-02","close":193175.0},{"date":"2019-05-03","close":195075.0},{"date":"2019-05-07","close":196500.0},{"date":"2019-05-08","close":206525.0},{"date":"2019-05-09","close":203175.0},{"date":"2019-05-10","close":219850.0},{"date":"2019-05-13","close":199600.0},{"date":"2019-05-14","close":194125.0},{"date":"2019-05-15","close":201750.0},{"date":"2019-05-16","close":192450.0},{"date":"2019-05-17","close":191750.0},{"date":"2019-05-20","close":192225.0},{"date":"2019-05-21","close":196025.0},{"date":"2019-05-22","close":191275.0},{"date":"2019-05-23","close":192925.0},{"date":"2019-05-24","close":184350.0},{"date":"2019-05-27","close":180775.0},{"date":"2019-05-28","close":173875.0},{"date":"2019-05-29","close":172700.0},{"date":"2019-05-30","close":175075.0},{"date":"2019-05-31","close":178650.0},{"date":"2019-06-03","close":170775.0},{"date":"2019-06-04","close":167675.0},{"date":"2019-06-05","close":167925.0},{"date":"2019-06-07","close":166250.0},{"date":"2019-06-10","close":165075.0},{"date":"2019-06-11","close":167675.0},{"date":"2019-06-12","close":167925.0},{"date":"2019-06-13","close":167675.0},{"date":"2019-06-14","close":165300.0},{"date":"2019-06-17","close":164350.0},{"date":"2019-06-18","close":162925.0},{"date":"2019-06-19","close":165300.0},{"date":"2019-06-20","close":168150.0},{"date":"2019-06-21","close":168400.0},{"date":"2019-06-24","close":168650.0},{"date":"2019-06-25","close":166975.0},{"date":"2019-06-26","close":164350.0},{"date":"2019-06-27","close":161025.0},{"date":"2019-06-28","close":156975.0},{"date":"2019-07-01","close":151500.0},{"date":"2019-07-02","close":155775.0},{"date":"2019-07-03","close":155525.0},{"date":"2019-07-04","close":161975.0},{"date":"2019-07-05","close":165300.0},{"date":"2019-07-08","close":169125.0},{"date":"2019-07-09","close":156975.0},{"date":"2019-07-10","close":157200.0},{"date":"2019-07-11","close":156725.0},{"date":"2019-07-12","close":156025.0},{"date":"2019-07-15","close":153400.0},{"date":"2019-07-16","close":151975.0},{"date":"2019-07-17","close":152200.0},{"date":"2019-07-18","close":150050.0},{"date":"2019-07-19","close":153875.0},{"date":"2019-07-22","close":149825.0},{"date":"2019-07-23","close":148875.0},{"date":"2019-07-24","close":143875.0},{"date":"2019-07-25","close":141725.0},{"date":"2019-07-26","close":132200.0},{"date":"2019-07-29","close":121950.0},{"date":"2019-07-30","close":135300.0},{"date":"2019-07-31","close":140775.0},{"date":"2019-08-01","close":139350.0},{"date":"2019-08-02","close":139575.0},{"date":"2019-08-05","close":130050.0},{"date":"2019-08-06","close":124575.0},{"date":"2019-08-07","close":119575.0},{"date":"2019-08-08","close":123850.0},{"date":"2019-08-09","close":128625.0},{"date":"2019-08-12","close":126725.0},{"date":"2019-08-13","close":123375.0},{"date":"2019-08-14","close":124800.0},{"date":"2019-08-16","close":122900.0},{"date":"2019-08-19","close":122900.0},{"date":"2019-08-20","close":125275.0},{"date":"2019-08-21","close":129800.0},{"date":"2019-08-22","close":128850.0},{"date":"2019-08-23","close":126250.0},{"date":"2019-08-26","close":122675.0},{"date":"2019-08-27","close":122900.0},{"date":"2019-08-28","close":127675.0},{"date":"2019-08-29","close":126000.0},{"date":"2019-08-30","close":125750.0},{"date":"2019-09-02","close":125275.0},{"date":"2019-09-03","close":125275.0},{"date":"2019-09-04","close":139575.0},{"date":"2019-09-05","close":136725.0},{"date":"2019-09-06","close":137200.0},{"date":"2019-09-09","close":140050.0},{"date":"2019-09-10","close":138150.0},{"date":"2019-09-11","close":138150.0},{"date":"2019-09-16","close":139825.0},{"date":"2019-09-17","close":164125.0},{"date":"2019-09-18","close":158875.0},{"date":"2019-09-19","close":163625.0},{"date":"2019-09-20","close":173875.0},{"date":"2019-09-23","close":166725.0},{"date":"2019-09-24","close":166500.0},{"date":"2019-09-25","close":157200.0},{"date":"2019-09-26","close":173875.0},{"date":"2019-09-27","close":167925.0},{"date":"2019-09-30","close":165550.0},{"date":"2019-10-01","close":177700.0},{"date":"2019-10-02","close":167925.0},{"date":"2019-10-04","close":165075.0},{"date":"2019-10-07","close":166725.0},{"date":"2019-10-08","close":163875.0},{"date":"2019-10-10","close":158400.0},{"date":"2019-10-11","close":155525.0},{"date":"2019-10-14","close":161500.0},{"date":"2019-10-15","close":167925.0},{"date":"2019-10-16","close":167200.0},{"date":"2019-10-17","close":175775.0},{"date":"2019-10-18","close":176500.0},{"date":"2019-10-21","close":176250.0},{"date":"2019-10-22","close":169350.0},{"date":"2019-10-23","close":161025.0},{"date":"2019-10-24","close":156975.0},{"date":"2019-10-25","close":158875.0},{"date":"2019-10-28","close":161025.0},{"date":"2019-10-29","close":161725.0},{"date":"2019-10-30","close":160775.0},{"date":"2019-10-31","close":162450.0},{"date":"2019-11-01","close":166250.0},{"date":"2019-11-04","close":172700.0},{"date":"2019-11-05","close":180550.0},{"date":"2019-11-06","close":188175.0},{"date":"2019-11-07","close":192925.0},{"date":"2019-11-08","close":192925.0},{"date":"2019-11-11","close":176750.0},{"date":"2019-11-12","close":166725.0},{"date":"2019-11-13","close":190550.0},{"date":"2019-11-14","close":182700.0},{"date":"2019-11-15","close":185075.0},{"date":"2019-11-18","close":182700.0},{"date":"2019-11-19","close":179825.0},{"date":"2019-11-20","close":178175.0},{"date":"2019-11-21","close":178175.0},{"date":"2019-11-22","close":186975.0},{"date":"2019-11-25","close":186025.0},{"date":"2019-11-26","close":187925.0},{"date":"2019-11-27","close":194125.0},{"date":"2019-11-28","close":190325.0},{"date":"2019-11-29","close":190800.0},{"date":"2019-12-02","close":205550.0},{"date":"2019-12-03","close":219850.0},{"date":"2019-12-04","close":214375.0},{"date":"2019-12-05","close":169125.0},{"date":"2019-12-06","close":158625.0},{"date":"2019-12-09","close":153625.0},{"date":"2019-12-10","close":151250.0},{"date":"2019-12-11","close":151250.0},{"date":"2019-12-12","close":154575.0},{"date":"2019-12-13","close":152925.0},{"date":"2019-12-16","close":152925.0},{"date":"2019-12-17","close":147450.0},{"date":"2019-12-18","close":146950.0},{"date":"2019-12-19","close":140300.0},{"date":"2019-12-20","close":136000.0},{"date":"2019-12-23","close":137425.0},{"date":"2019-12-24","close":132675.0},{"date":"2019-12-26","close":145050.0},{"date":"2019-12-27","close":141000.0},{"date":"2019-12-30","close":141000.0},{"date":"2020-01-02","close":142200.0},{"date":"2020-01-03","close":141950.0},{"date":"2020-01-06","close":136950.0},{"date":"2020-01-07","close":137675.0},{"date":"2020-01-08","close":132425.0},{"date":"2020-01-09","close":139350.0},{"date":"2020-01-10","close":140300.0},{"date":"2020-01-13","close":143400.0},{"date":"2020-01-14","close":139350.0},{"date":"2020-01-15","close":139825.0},{"date":"2020-01-16","close":139575.0},{"date":"2020-01-17","close":141000.0},{"date":"2020-01-20","close":147925.0},{"date":"2020-01-21","close":152450.0},{"date":"2020-01-22","close":150775.0},{"date":"2020-01-23","close":148400.0},{"date":"2020-01-28","close":170775.0},{"date":"2020-01-29","close":156975.0},{"date":"2020-01-30","close":146950.0},{"date":"2020-01-31","close":149100.0},{"date":"2020-02-03","close":138875.0},{"date":"2020-02-04","close":138875.0},{"date":"2020-02-05","close":138375.0},{"date":"2020-02-06","close":140775.0},{"date":"2020-02-07","close":142675.0},{"date":"2020-02-10","close":145050.0},{"date":"2020-02-11","close":142900.0},{"date":"2020-02-12","close":140525.0},{"date":"2020-02-13","close":140525.0},{"date":"2020-02-14","close":144575.0},{"date":"2020-02-17","close":142675.0},{"date":"2020-02-18","close":140300.0},{"date":"2020-02-19","close":136950.0},{"date":"2020-02-20","close":137675.0},{"date":"2020-02-21","close":140775.0},{"date":"2020-02-24","close":131250.0},{"date":"2020-02-25","close":131725.0},{"date":"2020-02-26","close":129575.0},{"date":"2020-02-27","close":124800.0},{"date":"2020-02-28","close":117425.0},{"date":"2020-03-02","close":127200.0},{"date":"2020-03-03","close":124800.0},{"date":"2020-03-04","close":124800.0},{"date":"2020-03-05","close":126250.0},{"date":"2020-03-06","close":122675.0},{"date":"2020-03-09","close":112900.0},{"date":"2020-03-10","close":108250.0},{"date":"2020-03-11","close":100750.0},{"date":"2020-03-12","close":92650.0},{"date":"2020-03-13","close":83350.0},{"date":"2020-03-16","close":82775.0},{"date":"2020-03-17","close":83125.0},{"date":"2020-03-18","close":81925.0},{"date":"2020-03-19","close":63125.0},{"date":"2020-03-20","close":67050.0},{"date":"2020-03-23","close":60500.0},{"date":"2020-03-24","close":62150.0},{"date":"2020-03-25","close":73600.0},{"date":"2020-03-26","close":82875.0},{"date":"2020-03-27","close":91450.0},{"date":"2020-03-30","close":118850.0},{"date":"2020-03-31","close":135050.0},{"date":"2020-04-01","close":126250.0},{"date":"2020-04-02","close":118150.0},{"date":"2020-04-03","close":114575.0},{"date":"2020-04-06","close":117550.0},{"date":"2020-04-07","close":116350.0},{"date":"2020-04-08","close":111700.0},{"date":"2020-04-09","close":115750.0},{"date":"2020-04-10","close":112300.0},{"date":"2020-04-13","close":108375.0},{"date":"2020-04-14","close":111100.0},{"date":"2020-04-16","close":111100.0},{"date":"2020-04-17","close":108600.0},{"date":"2020-04-20","close":110750.0},{"date":"2020-04-21","close":109575.0},{"date":"2020-04-22","close":110625.0},{"date":"2020-04-23","close":111000.0},{"date":"2020-04-24","close":109450.0},{"date":"2020-04-27","close":112550.0},{"date":"2020-04-28","close":111000.0},{"date":"2020-04-29","close":109325.0},{"date":"2020-05-04","close":108375.0},{"date":"2020-05-06","close":112175.0},{"date":"2020-05-07","close":115400.0},{"date":"2020-05-08","close":120525.0},{"date":"2020-05-11","close":118625.0},{"date":"2020-05-12","close":118725.0},{"date":"2020-05-13","close":120050.0},{"date":"2020-05-14","close":121000.0},{"date":"2020-05-15","close":119575.0},{"date":"2020-05-18","close":122200.0},{"date":"2020-05-19","close":119100.0},{"date":"2020-05-20","close":118725.0},{"date":"2020-05-21","close":119325.0},{"date":"2020-05-22","close":116125.0},{"date":"2020-05-25","close":113250.0},{"date":"2020-05-26","close":111700.0},{"date":"2020-05-27","close":116700.0},{"date":"2020-05-28","close":113375.0},{"date":"2020-05-29","close":116700.0},{"date":"2020-06-01","close":117775.0},{"date":"2020-06-02","close":128375.0},{"date":"2020-06-03","close":122200.0},{"date":"2020-06-04","close":131000.0},{"date":"2020-06-05","close":128375.0},{"date":"2020-06-08","close":131475.0},{"date":"2020-06-09","close":127200.0},{"date":"2020-06-10","close":126250.0},{"date":"2020-06-11","close":143625.0},{"date":"2020-06-12","close":157200.0},{"date":"2020-06-15","close":142675.0},{"date":"2020-06-16","close":148400.0},{"date":"2020-06-17","close":148150.0},{"date":"2020-06-18","close":142200.0},{"date":"2020-06-19","close":136250.0},{"date":"2020-06-22","close":139825.0},{"date":"2020-06-23","close":144825.0},{"date":"2020-06-24","close":143150.0},{"date":"2020-06-25","close":141475.0},{"date":"2020-06-26","close":141250.0},{"date":"2020-06-29","close":133850.0},{"date":"2020-06-30","close":128150.0},{"date":"2020-07-01","close":124575.0},{"date":"2020-07-02","close":125525.0},{"date":"2020-07-03","close":127200.0},{"date":"2020-07-06","close":127200.0},{"date":"2020-07-07","close":125750.0},{"date":"2020-07-08","close":123850.0},{"date":"2020-07-09","close":125050.0},{"date":"2020-07-10","close":122425.0},{"date":"2020-07-13","close":126250.0},{"date":"2020-07-14","close":128150.0},{"date":"2020-07-15","close":126725.0},{"date":"2020-07-16","close":125275.0},{"date":"2020-07-17","close":126950.0},{"date":"2020-07-20","close":126950.0},{"date":"2020-07-21","close":130525.0},{"date":"2020-07-22","close":129800.0},{"date":"2020-07-23","close":129800.0},{"date":"2020-07-24","close":134100.0},{"date":"2020-07-27","close":129325.0},{"date":"2020-07-28","close":126950.0},{"date":"2020-07-29","close":124800.0},{"date":"2020-07-30","close":125275.0},{"date":"2020-07-31","close":123375.0},{"date":"2020-08-03","close":126250.0},{"date":"2020-08-04","close":129800.0},{"date":"2020-08-05","close":131000.0},{"date":"2020-08-06","close":129325.0},{"date":"2020-08-07","close":126250.0},{"date":"2020-08-10","close":123375.0},{"date":"2020-08-11","close":121225.0},{"date":"2020-08-12","close":118625.0},{"date":"2020-08-13","close":117175.0},{"date":"2020-08-14","close":111225.0},{"date":"2020-08-18","close":77875.0},{"date":"2020-08-19","close":81800.0},{"date":"2020-08-20","close":84800.0},{"date":"2020-08-21","close":84075.0},{"date":"2020-08-24","close":87775.0},{"date":"2020-08-25","close":114100.0},{"date":"2020-08-26","close":111100.0},{"date":"2020-08-27","close":104450.0},{"date":"2020-08-28","close":103500.0},{"date":"2020-08-31","close":99800.0},{"date":"2020-09-01","close":98850.0},{"date":"2020-09-02","close":98125.0},{"date":"2020-09-03","close":97650.0},{"date":"2020-09-04","close":96225.0},{"date":"2020-09-07","close":98250.0},{"date":"2020-09-08","close":97650.0},{"date":"2020-09-09","close":94550.0},{"date":"2020-09-10","close":95500.0},{"date":"2020-09-11","close":94200.0},{"date":"2020-09-14","close":93375.0},{"date":"2020-09-15","close":92775.0},{"date":"2020-09-16","close":92775.0},{"date":"2020-09-17","close":90875.0},{"date":"2020-09-18","close":89075.0},{"date":"2020-09-21","close":87400.0},{"date":"2020-09-22","close":86450.0},{"date":"2020-09-23","close":84325.0},{"date":"2020-09-24","close":81225.0},{"date":"2020-09-25","close":79775.0},{"date":"2020-09-28","close":81925.0},{"date":"2020-09-29","close":83125.0},{"date":"2020-10-05","close":83600.0},{"date":"2020-10-06","close":85375.0},{"date":"2020-10-07","close":87400.0},{"date":"2020-10-08","close":87300.0},{"date":"2020-10-12","close":85975.0},{"date":"2020-10-13","close":85275.0},{"date":"2020-10-14","close":84800.0},{"date":"2020-10-15","close":82400.0},{"date":"2020-10-16","close":81925.0},{"date":"2020-10-19","close":78475.0},{"date":"2020-10-20","close":76700.0},{"date":"2020-10-21","close":77050.0},{"date":"2020-10-22","close":75500.0},{"date":"2020-10-23","close":75500.0},{"date":"2020-10-26","close":71450.0},{"date":"2020-10-27","close":72175.0},{"date":"2020-10-28","close":74900.0},{"date":"2020-10-29","close":76925.0},{"date":"2020-10-30","close":75500.0},{"date":"2020-11-02","close":72750.0},{"date":"2020-11-03","close":74550.0},{"date":"2020-11-04","close":75500.0},{"date":"2020-11-05","close":77400.0},{"date":"2020-11-06","close":78600.0},{"date":"2020-11-09","close":80750.0},{"date":"2020-11-10","close":78725.0},{"date":"2020-11-11","close":79300.0},{"date":"2020-11-12","close":79550.0},{"date":"2020-11-13","close":78600.0},{"date":"2020-11-16","close":79075.0},{"date":"2020-11-17","close":74300.0},{"date":"2020-11-18","close":75500.0},{"date":"2020-11-19","close":76225.0},{"date":"2020-11-20","close":76225.0},{"date":"2020-11-23","close":76700.0},{"date":"2020-11-24","close":76575.0},{"date":"2020-11-25","close":76925.0},{"date":"2020-11-26","close":77875.0},{"date":"2020-11-27","close":77750.0},{"date":"2020-11-30","close":78475.0},{"date":"2020-12-01","close":78475.0},{"date":"2020-12-02","close":79075.0},{"date":"2020-12-03","close":79300.0},{"date":"2020-12-04","close":81925.0},{"date":"2020-12-07","close":79775.0},{"date":"2020-12-08","close":84325.0},{"date":"2020-12-09","close":83725.0},{"date":"2020-12-10","close":82400.0},{"date":"2020-12-11","close":84075.0},{"date":"2020-12-14","close":90875.0},{"date":"2020-12-15","close":92175.0},{"date":"2020-12-16","close":92775.0},{"date":"2020-12-17","close":98250.0},{"date":"2020-12-18","close":93600.0},{"date":"2020-12-21","close":92400.0},{"date":"2020-12-22","close":92300.0},{"date":"2020-12-23","close":87875.0},{"date":"2020-12-24","close":86825.0},{"date":"2020-12-28","close":86700.0},{"date":"2020-12-29","close":87650.0},{"date":"2020-12-30","close":85750.0},{"date":"2021-01-04","close":85750.0},{"date":"2021-01-05","close":81925.0},{"date":"2021-01-06","close":82650.0},{"date":"2021-01-07","close":80750.0},{"date":"2021-01-08","close":78600.0},{"date":"2021-01-11","close":76225.0},{"date":"2021-01-12","close":76325.0},{"date":"2021-01-13","close":74775.0},{"date":"2021-01-14","close":76925.0},{"date":"2021-01-15","close":76225.0},{"date":"2021-01-18","close":75150.0},{"date":"2021-01-19","close":75025.0},{"date":"2021-01-20","close":75375.0},{"date":"2021-01-21","close":75250.0},{"date":"2021-01-22","close":75375.0},{"date":"2021-01-25","close":75750.0},{"date":"2021-01-26","close":75975.0},{"date":"2021-01-27","close":75025.0},{"date":"2021-01-28","close":73600.0},{"date":"2021-01-29","close":71450.0},{"date":"2021-02-01","close":73825.0},{"date":"2021-02-02","close":73950.0},{"date":"2021-02-03","close":75250.0},{"date":"2021-02-04","close":81325.0},{"date":"2021-02-05","close":68700.0},{"date":"2021-02-08","close":59550.0},{"date":"2021-02-09","close":56675.0},{"date":"2021-02-10","close":56550.0},{"date":"2021-02-15","close":56550.0},{"date":"2021-02-16","close":51075.0},{"date":"2021-02-17","close":55600.0},{"date":"2021-02-18","close":60025.0},{"date":"2021-02-19","close":55375.0},{"date":"2021-02-22","close":56450.0},{"date":"2021-02-23","close":54775.0},{"date":"2021-02-24","close":53225.0},{"date":"2021-02-25","close":55250.0},{"date":"2021-02-26","close":53100.0},{"date":"2021-03-02","close":53575.0},{"date":"2021-03-03","close":54050.0},{"date":"2021-03-04","close":53575.0},{"date":"2021-03-05","close":54050.0},{"date":"2021-03-08","close":53475.0},{"date":"2021-03-09","close":50975.0},{"date":"2021-03-10","close":56550.0},{"date":"2021-03-11","close":58100.0},{"date":"2021-03-12","close":57625.0},{"date":"2021-03-15","close":60975.0},{"date":"2021-03-16","close":62875.0},{"date":"2021-03-17","close":66200.0},{"date":"2021-03-18","close":66200.0},{"date":"2021-03-19","close":67150.0},{"date":"2021-03-22","close":71700.0},{"date":"2021-03-23","close":71450.0},{"date":"2021-03-24","close":69425.0},{"date":"2021-03-25","close":65625.0},{"date":"2021-03-26","close":63700.0},{"date":"2021-03-29","close":65375.0},{"date":"2021-03-30","close":65975.0},{"date":"2021-03-31","close":65975.0},{"date":"2021-04-01","close":65375.0},{"date":"2021-04-02","close":63475.0},{"date":"2021-04-05","close":62750.0},{"date":"2021-04-06","close":64775.0},{"date":"2021-04-07","close":66200.0},{"date":"2021-04-08","close":67525.0},{"date":"2021-04-09","close":67750.0},{"date":"2021-04-12","close":70500.0},{"date":"2021-04-13","close":70625.0},{"date":"2021-04-14","close":75850.0},{"date":"2021-04-15","close":75625.0},{"date":"2021-04-16","close":72275.0},{"date":"2021-04-19","close":71325.0},{"date":"2021-04-20","close":71800.0},{"date":"2021-04-21","close":71450.0},{"date":"2021-04-22","close":70025.0},{"date":"2021-04-23","close":67875.0},{"date":"2021-04-26","close":69675.0},{"date":"2021-04-27","close":69775.0},{"date":"2021-04-28","close":70025.0},{"date":"2021-04-29","close":67150.0},{"date":"2021-04-30","close":65725.0},{"date":"2021-05-03","close":65025.0},{"date":"2021-05-04","close":63125.0},{"date":"2021-05-06","close":65375.0},{"date":"2021-05-07","close":64300.0},{"date":"2021-05-10","close":65025.0},{"date":"2021-05-11","close":65025.0},{"date":"2021-05-12","close":65375.0},{"date":"2021-05-13","close":63000.0},{"date":"2021-05-14","close":63600.0},{"date":"2021-05-17","close":58350.0},{"date":"2021-05-18","close":60025.0},{"date":"2021-05-20","close":58475.0},{"date":"2021-05-21","close":59775.0},{"date":"2021-05-24","close":58350.0},{"date":"2021-05-25","close":59550.0},{"date":"2021-05-26","close":58225.0},{"date":"2021-05-27","close":58825.0},{"date":"2021-05-28","close":59900.0},{"date":"2021-05-31","close":65975.0},{"date":"2021-06-01","close":66325.0},{"date":"2021-06-02","close":69550.0},{"date":"2021-06-03","close":68950.0},{"date":"2021-06-04","close":68950.0},{"date":"2021-06-07","close":69675.0},{"date":"2021-06-08","close":71800.0},{"date":"2021-06-09","close":74300.0},{"date":"2021-06-10","close":73350.0},{"date":"2021-06-11","close":71450.0},{"date":"2021-06-14","close":73000.0},{"date":"2021-06-15","close":73225.0},{"date":"2021-06-16","close":73825.0},{"date":"2021-06-17","close":73825.0},{"date":"2021-06-18","close":82875.0},{"date":"2021-06-21","close":73225.0},{"date":"2021-06-22","close":76225.0},{"date":"2021-06-23","close":71575.0},{"date":"2021-06-24","close":75500.0},{"date":"2021-06-25","close":74300.0},{"date":"2021-06-28","close":77050.0},{"date":"2021-06-29","close":73825.0},{"date":"2021-06-30","close":73825.0},{"date":"2021-07-01","close":72400.0},{"date":"2021-07-02","close":71325.0},{"date":"2021-07-05","close":70025.0},{"date":"2021-07-06","close":71450.0},{"date":"2021-07-07","close":70250.0},{"date":"2021-07-08","close":69775.0},{"date":"2021-07-09","close":69900.0},{"date":"2021-07-12","close":69675.0},{"date":"2021-07-13","close":69550.0},{"date":"2021-07-14","close":68950.0},{"date":"2021-07-15","close":69075.0},{"date":"2021-07-16","close":68125.0},{"date":"2021-07-19","close":69675.0},{"date":"2021-07-20","close":68700.0},{"date":"2021-07-21","close":67400.0},{"date":"2021-07-22","close":69675.0},{"date":"2021-07-23","close":70975.0},{"date":"2021-07-26","close":72525.0},{"date":"2021-07-27","close":70850.0},{"date":"2021-07-28","close":69675.0},{"date":"2021-07-29","close":69775.0},{"date":"2021-07-30","close":69900.0},{"date":"2021-08-02","close":69900.0},{"date":"2021-08-03","close":68475.0},{"date":"2021-08-04","close":68825.0},{"date":"2021-08-05","close":70725.0},{"date":"2021-08-06","close":70725.0},{"date":"2021-08-09","close":71200.0},{"date":"2021-08-10","close":71325.0},{"date":"2021-08-11","close":71800.0},{"date":"2021-08-12","close":71200.0},{"date":"2021-08-13","close":69675.0},{"date":"2021-08-17","close":63350.0},{"date":"2021-08-18","close":66450.0},{"date":"2021-08-19","close":68225.0},{"date":"2021-08-20","close":66675.0},{"date":"2021-08-23","close":67150.0},{"date":"2021-08-24","close":67150.0},{"date":"2021-08-25","close":66450.0},{"date":"2021-08-26","close":65500.0},{"date":"2021-08-27","close":65625.0},{"date":"2021-08-30","close":66925.0},{"date":"2021-08-31","close":68350.0},{"date":"2021-09-01","close":69675.0},{"date":"2021-09-02","close":67050.0},{"date":"2021-09-03","close":65625.0},{"date":"2021-09-06","close":65500.0},{"date":"2021-09-07","close":64550.0},{"date":"2021-09-08","close":62150.0},{"date":"2021-09-09","close":58225.0},{"date":"2021-09-10","close":61575.0},{"date":"2021-09-13","close":59550.0},{"date":"2021-09-14","close":59900.0},{"date":"2021-09-15","close":59550.0},{"date":"2021-09-16","close":58950.0},{"date":"2021-09-17","close":58950.0},{"date":"2021-09-23","close":57050.0},{"date":"2021-09-24","close":58700.0},{"date":"2021-09-27","close":60975.0},{"date":"2021-09-28","close":60975.0},{"date":"2021-09-29","close":59550.0},{"date":"2021-09-30","close":59075.0},{"date":"2021-10-01","close":57400.0},{"date":"2021-10-05","close":56325.0},{"date":"2021-10-06","close":52400.0},{"date":"2021-10-07","close":55125.0},{"date":"2021-10-08","close":55375.0},{"date":"2021-10-12","close":53825.0},{"date":"2021-10-13","close":53575.0},{"date":"2021-10-14","close":67525.0},{"date":"2021-10-15","close":68000.0},{"date":"2021-10-18","close":70025.0},{"date":"2021-10-19","close":69425.0},{"date":"2021-10-20","close":72750.0},{"date":"2021-10-21","close":74075.0},{"date":"2021-10-22","close":74200.0},{"date":"2021-10-25","close":69300.0},{"date":"2021-10-26","close":72175.0},{"date":"2021-10-27","close":70850.0},{"date":"2021-10-28","close":70250.0},{"date":"2021-10-29","close":75025.0},{"date":"2021-11-01","close":81700.0},{"date":"2021-11-02","close":80750.0},{"date":"2021-11-03","close":78600.0},{"date":"2021-11-04","close":78475.0},{"date":"2021-11-05","close":78350.0},{"date":"2021-11-08","close":81225.0},{"date":"2021-11-09","close":95275.0},{"date":"2021-11-10","close":92775.0},{"date":"2021-11-11","close":92900.0},{"date":"2021-11-12","close":92400.0},{"date":"2021-11-15","close":91825.0},{"date":"2021-11-16","close":96450.0},{"date":"2021-11-17","close":98975.0},{"date":"2021-11-18","close":99800.0},{"date":"2021-11-19","close":97175.0},{"date":"2021-11-22","close":90025.0},{"date":"2021-11-23","close":89325.0},{"date":"2021-11-24","close":89550.0},{"date":"2021-11-25","close":95025.0},{"date":"2021-11-26","close":88600.0},{"date":"2021-11-29","close":82175.0},{"date":"2021-11-30","close":80375.0},{"date":"2021-12-01","close":82050.0},{"date":"2021-12-02","close":83825.0},{"date":"2021-12-03","close":88600.0},{"date":"2021-12-06","close":90275.0},{"date":"2021-12-07","close":89075.0},{"date":"2021-12-08","close":87875.0},{"date":"2021-12-09","close":95025.0},{"date":"2021-12-10","close":94200.0},{"date":"2021-12-13","close":93375.0},{"date":"2021-12-14","close":95975.0},{"date":"2021-12-15","close":94200.0},{"date":"2021-12-16","close":94550.0},{"date":"2021-12-17","close":94425.0},{"date":"2021-12-20","close":98725.0},{"date":"2021-12-21","close":98375.0},{"date":"2021-12-22","close":99075.0},{"date":"2021-12-23","close":100025.0},{"date":"2021-12-24","close":100150.0},{"date":"2021-12-27","close":94325.0},{"date":"2021-12-28","close":90875.0},{"date":"2021-12-29","close":95275.0},{"date":"2021-12-30","close":96700.0},{"date":"2022-01-03","close":100400.0},{"date":"2022-01-04","close":97775.0},{"date":"2022-01-05","close":96225.0},{"date":"2022-01-06","close":94675.0},{"date":"2022-01-07","close":95975.0},{"date":"2022-01-10","close":93950.0},{"date":"2022-01-11","close":89075.0},{"date":"2022-01-12","close":91450.0},{"date":"2022-01-13","close":90975.0},{"date":"2022-01-14","close":90150.0},{"date":"2022-01-17","close":90375.0},{"date":"2022-01-18","close":90375.0},{"date":"2022-01-19","close":90375.0},{"date":"2022-01-20","close":91925.0},{"date":"2022-01-21","close":91450.0},{"date":"2022-01-24","close":89550.0},{"date":"2022-01-25","close":86100.0},{"date":"2022-01-26","close":85750.0},{"date":"2022-01-27","close":83125.0},{"date":"2022-01-28","close":86450.0},{"date":"2022-02-03","close":91575.0},{"date":"2022-02-04","close":90875.0},{"date":"2022-02-07","close":89325.0},{"date":"2022-02-08","close":89325.0},{"date":"2022-02-09","close":90975.0},{"date":"2022-02-10","close":90975.0},{"date":"2022-02-11","close":88950.0},{"date":"2022-02-14","close":85625.0},{"date":"2022-02-15","close":86450.0},{"date":"2022-02-16","close":88000.0},{"date":"2022-02-17","close":87650.0},{"date":"2022-02-18","close":89075.0},{"date":"2022-02-21","close":92900.0},{"date":"2022-02-22","close":93950.0},{"date":"2022-02-23","close":94425.0},{"date":"2022-02-24","close":92050.0},{"date":"2022-02-25","close":94200.0},{"date":"2022-02-28","close":99550.0},{"date":"2022-03-02","close":95400.0},{"date":"2022-03-03","close":89325.0},{"date":"2022-03-04","close":88950.0},{"date":"2022-03-07","close":89550.0},{"date":"2022-03-08","close":89325.0},{"date":"2022-03-10","close":88250.0},{"date":"2022-03-11","close":88950.0},{"date":"2022-03-14","close":86350.0},{"date":"2022-03-15","close":85850.0},{"date":"2022-03-16","close":86700.0},{"date":"2022-03-17","close":88250.0},{"date":"2022-03-18","close":88600.0},{"date":"2022-03-21","close":88375.0},{"date":"2022-03-22","close":88475.0},{"date":"2022-03-23","close":87050.0},{"date":"2022-03-24","close":89200.0},{"date":"2022-03-25","close":88725.0},{"date":"2022-03-28","close":85375.0},{"date":"2022-03-29","close":85275.0},{"date":"2022-03-30","close":84800.0},{"date":"2022-03-31","close":85500.0},{"date":"2022-04-01","close":83825.0},{"date":"2022-04-04","close":85375.0},{"date":"2022-04-05","close":84075.0},{"date":"2022-04-06","close":83350.0},{"date":"2022-04-07","close":82525.0},{"date":"2022-04-08","close":82525.0},{"date":"2022-04-11","close":81450.0},{"date":"2022-04-12","close":76450.0},{"date":"2022-04-13","close":76225.0},{"date":"2022-04-14","close":75500.0},{"date":"2022-04-15","close":72275.0},{"date":"2022-04-18","close":70025.0},{"date":"2022-04-19","close":71100.0},{"date":"2022-04-20","close":70025.0},{"date":"2022-04-21","close":70500.0},{"date":"2022-04-22","close":67400.0},{"date":"2022-04-25","close":64550.0},{"date":"2022-04-26","close":64900.0},{"date":"2022-04-27","close":63350.0},{"date":"2022-04-28","close":59775.0},{"date":"2022-04-29","close":62525.0},{"date":"2022-05-02","close":59900.0},{"date":"2022-05-03","close":61200.0},{"date":"2022-05-04","close":60375.0},{"date":"2022-05-06","close":60250.0},{"date":"2022-05-09","close":57050.0},{"date":"2022-05-10","close":52750.0},{"date":"2022-05-11","close":53950.0},{"date":"2022-05-12","close":51200.0},{"date":"2022-05-13","close":51550.0},{"date":"2022-05-16","close":52275.0},{"date":"2022-05-17","close":51325.0},{"date":"2022-05-18","close":51450.0},{"date":"2022-05-19","close":49300.0},{"date":"2022-05-20","close":50725.0},{"date":"2022-05-23","close":55725.0},{"date":"2022-05-24","close":52025.0},{"date":"2022-05-25","close":52625.0},{"date":"2022-05-26","close":52875.0},{"date":"2022-05-27","close":54425.0},{"date":"2022-05-30","close":55250.0},{"date":"2022-05-31","close":62750.0},{"date":"2022-06-02","close":64175.0},{"date":"2022-06-03","close":66800.0},{"date":"2022-06-07","close":72525.0},{"date":"2022-06-08","close":68350.0},{"date":"2022-06-09","close":63350.0},{"date":"2022-06-10","close":63700.0},{"date":"2022-06-13","close":57625.0},{"date":"2022-06-14","close":55600.0},{"date":"2022-06-15","close":58475.0},{"date":"2022-06-16","close":58100.0},{"date":"2022-06-17","close":69900.0},{"date":"2022-06-20","close":64650.0},{"date":"2022-06-21","close":65125.0},{"date":"2022-06-22","close":84675.0},{"date":"2022-06-23","close":73825.0},{"date":"2022-06-24","close":76700.0},{"date":"2022-06-27","close":72650.0},{"date":"2022-06-28","close":68825.0},{"date":"2022-06-29","close":70975.0},{"date":"2022-06-30","close":68700.0},{"date":"2022-07-01","close":59775.0},{"date":"2022-07-04","close":58575.0},{"date":"2022-07-05","close":59300.0},{"date":"2022-07-06","close":54775.0},{"date":"2022-07-07","close":56325.0},{"date":"2022-07-08","close":58475.0},{"date":"2022-07-11","close":59300.0},{"date":"2022-07-12","close":55250.0},{"date":"2022-07-13","close":53700.0},{"date":"2022-07-14","close":54050.0},{"date":"2022-07-15","close":54775.0},{"date":"2022-07-18","close":58950.0},{"date":"2022-07-19","close":57625.0},{"date":"2022-07-20","close":57050.0},{"date":"2022-07-21","close":58350.0},{"date":"2022-07-22","close":61200.0},{"date":"2022-07-25","close":57625.0},{"date":"2022-07-26","close":54900.0},{"date":"2022-07-27","close":54900.0},{"date":"2022-07-28","close":56325.0},{"date":"2022-07-29","close":55250.0},{"date":"2022-08-01","close":55250.0},{"date":"2022-08-02","close":55250.0},{"date":"2022-08-03","close":54900.0},{"date":"2022-08-04","close":54650.0},{"date":"2022-08-05","close":56075.0},{"date":"2022-08-08","close":53700.0},{"date":"2022-08-09","close":53825.0},{"date":"2022-08-10","close":51450.0},{"date":"2022-08-11","close":52150.0},{"date":"2022-08-12","close":52400.0},{"date":"2022-08-16","close":52875.0},{"date":"2022-08-17","close":51925.0},{"date":"2022-08-18","close":52400.0},{"date":"2022-08-19","close":52275.0},{"date":"2022-08-22","close":50000.0},{"date":"2022-08-23","close":48100.0},{"date":"2022-08-24","close":48350.0},{"date":"2022-08-25","close":49900.0},{"date":"2022-08-26","close":48475.0},{"date":"2022-08-29","close":47025.0},{"date":"2022-08-30","close":45725.0},{"date":"2022-08-31","close":46450.0},{"date":"2022-09-01","close":45250.0},{"date":"2022-09-02","close":43825.0},{"date":"2022-09-05","close":42150.0},{"date":"2022-09-06","close":42500.0},{"date":"2022-09-07","close":41200.0},{"date":"2022-09-08","close":40475.0},{"date":"2022-09-13","close":42400.0},{"date":"2022-09-14","close":41900.0},{"date":"2022-09-15","close":40375.0},{"date":"2022-09-16","close":38825.0},{"date":"2022-09-19","close":36800.0},{"date":"2022-09-20","close":36550.0},{"date":"2022-09-21","close":36200.0},{"date":"2022-09-22","close":36075.0},{"date":"2022-09-23","close":35250.0},{"date":"2022-09-26","close":32625.0},{"date":"2022-09-27","close":31675.0},{"date":"2022-09-28","close":30725.0},{"date":"2022-09-29","close":30950.0},{"date":"2022-09-30","close":30600.0},{"date":"2022-10-04","close":31200.0},{"date":"2022-10-05","close":31200.0},{"date":"2022-10-06","close":32275.0},{"date":"2022-10-07","close":34400.0},{"date":"2022-10-11","close":32375.0},{"date":"2022-10-12","close":31800.0},{"date":"2022-10-13","close":27625.0},{"date":"2022-10-14","close":28225.0},{"date":"2022-10-17","close":29525.0},{"date":"2022-10-18","close":30825.0},{"date":"2022-10-19","close":30725.0},{"date":"2022-10-20","close":30725.0},{"date":"2022-10-21","close":29775.0},{"date":"2022-10-24","close":30125.0},{"date":"2022-10-25","close":30350.0},{"date":"2022-10-26","close":30125.0},{"date":"2022-10-27","close":30250.0},{"date":"2022-10-28","close":29875.0},{"date":"2022-10-31","close":30125.0},{"date":"2022-11-01","close":30475.0},{"date":"2022-11-02","close":30825.0},{"date":"2022-11-03","close":30825.0},{"date":"2022-11-04","close":30475.0},{"date":"2022-11-07","close":31425.0},{"date":"2022-11-08","close":33100.0},{"date":"2022-11-09","close":33700.0},{"date":"2022-11-10","close":33100.0},{"date":"2022-11-11","close":34400.0},{"date":"2022-11-14","close":35125.0},{"date":"2022-11-15","close":37875.0},{"date":"2022-11-16","close":38575.0},{"date":"2022-11-17","close":37375.0},{"date":"2022-11-18","close":37275.0},{"date":"2022-11-21","close":36900.0},{"date":"2022-11-22","close":35250.0},{"date":"2022-11-23","close":36200.0},{"date":"2022-11-24","close":36200.0},{"date":"2022-11-25","close":34875.0},{"date":"2022-11-28","close":33225.0},{"date":"2022-11-29","close":33225.0},{"date":"2022-11-30","close":33325.0},{"date":"2022-12-01","close":35350.0},{"date":"2022-12-02","close":34650.0},{"date":"2022-12-05","close":33825.0},{"date":"2022-12-06","close":33700.0},{"date":"2022-12-07","close":33700.0},{"date":"2022-12-08","close":32150.0},{"date":"2022-12-09","close":32975.0},{"date":"2022-12-12","close":32150.0},{"date":"2022-12-13","close":32625.0},{"date":"2022-12-14","close":34050.0},{"date":"2022-12-15","close":37500.0},{"date":"2022-12-16","close":37625.0},{"date":"2022-12-19","close":37975.0},{"date":"2022-12-20","close":37275.0},{"date":"2022-12-21","close":37275.0},{"date":"2022-12-22","close":37275.0},{"date":"2022-12-23","close":35475.0},{"date":"2022-12-26","close":35725.0},{"date":"2022-12-27","close":35600.0},{"date":"2022-12-28","close":36425.0},{"date":"2022-12-29","close":35600.0},{"date":"2023-01-02","close":35950.0},{"date":"2023-01-03","close":35725.0},{"date":"2023-01-04","close":36325.0},{"date":"2023-01-05","close":36800.0},{"date":"2023-01-06","close":36675.0},{"date":"2023-01-09","close":37025.0},{"date":"2023-01-10","close":36075.0},{"date":"2023-01-11","close":36800.0},{"date":"2023-01-12","close":36425.0},{"date":"2023-01-13","close":36425.0},{"date":"2023-01-16","close":35725.0},{"date":"2023-01-17","close":35600.0},{"date":"2023-01-18","close":33925.0},{"date":"2023-01-19","close":34175.0},{"date":"2023-01-20","close":37150.0},{"date":"2023-01-25","close":38475.0},{"date":"2023-01-26","close":38500.0},{"date":"2023-01-27","close":37950.0},{"date":"2023-01-30","close":37375.0},{"date":"2023-01-31","close":37350.0},{"date":"2023-02-01","close":42200.0},{"date":"2023-02-02","close":45875.0},{"date":"2023-02-03","close":46200.0},{"date":"2023-02-06","close":45775.0},{"date":"2023-02-07","close":43800.0},{"date":"2023-02-08","close":40650.0},{"date":"2023-02-09","close":40450.0},{"date":"2023-02-10","close":38150.0},{"date":"2023-02-13","close":37025.0},{"date":"2023-02-14","close":36900.0},{"date":"2023-02-15","close":35950.0},{"date":"2023-02-16","close":36800.0},{"date":"2023-02-17","close":37750.0},{"date":"2023-02-20","close":36900.0},{"date":"2023-02-21","close":35250.0},{"date":"2023-02-22","close":33600.0},{"date":"2023-02-23","close":32325.0},{"date":"2023-02-24","close":31600.0},{"date":"2023-02-27","close":30950.0},{"date":"2023-02-28","close":31075.0},{"date":"2023-03-02","close":33275.0},{"date":"2023-03-03","close":33100.0},{"date":"2023-03-06","close":32275.0},{"date":"2023-03-07","close":31400.0},{"date":"2023-03-08","close":31050.0},{"date":"2023-03-09","close":30675.0},{"date":"2023-03-10","close":29800.0},{"date":"2023-03-13","close":28575.0},{"date":"2023-03-14","close":26725.0},{"date":"2023-03-15","close":26725.0},{"date":"2023-03-16","close":26475.0},{"date":"2023-03-17","close":27300.0},{"date":"2023-03-20","close":29525.0},{"date":"2023-03-21","close":31250.0},{"date":"2023-03-22","close":29525.0},{"date":"2023-03-23","close":29825.0},{"date":"2023-03-24","close":30725.0},{"date":"2023-03-27","close":30575.0},{"date":"2023-03-28","close":30725.0},{"date":"2023-03-29","close":30200.0},{"date":"2023-03-30","close":30025.0},{"date":"2023-03-31","close":30275.0},{"date":"2023-04-03","close":28475.0},{"date":"2023-04-04","close":28700.0},{"date":"2023-04-05","close":29550.0},{"date":"2023-04-06","close":30800.0},{"date":"2023-04-07","close":32075.0},{"date":"2023-04-10","close":31525.0},{"date":"2023-04-11","close":32650.0},{"date":"2023-04-12","close":34075.0},{"date":"2023-04-13","close":34525.0},{"date":"2023-04-14","close":35425.0},{"date":"2023-04-17","close":34700.0},{"date":"2023-04-18","close":36250.0},{"date":"2023-04-19","close":36000.0},{"date":"2023-04-20","close":34525.0},{"date":"2023-04-21","close":32675.0},{"date":"2023-04-24","close":31475.0},{"date":"2023-04-25","close":31775.0},{"date":"2023-04-26","close":30850.0},{"date":"2023-04-27","close":30250.0},{"date":"2023-04-28","close":28950.0},{"date":"2023-05-02","close":29250.0},{"date":"2023-05-03","close":29300.0},{"date":"2023-05-04","close":28425.0},{"date":"2023-05-08","close":28225.0},{"date":"2023-05-09","close":27825.0},{"date":"2023-05-10","close":28150.0},{"date":"2023-05-11","close":28550.0},{"date":"2023-05-12","close":27775.0},{"date":"2023-05-15","close":26975.0},{"date":"2023-05-16","close":26600.0},{"date":"2023-05-17","close":27600.0},{"date":"2023-05-18","close":27375.0},{"date":"2023-05-19","close":27275.0},{"date":"2023-05-22","close":28325.0},{"date":"2023-05-23","close":28000.0},{"date":"2023-05-24","close":28300.0},{"date":"2023-05-25","close":27975.0},{"date":"2023-05-26","close":27225.0},{"date":"2023-05-30","close":27575.0},{"date":"2023-05-31","close":27025.0},{"date":"2023-06-01","close":27225.0},{"date":"2023-06-02","close":27250.0},{"date":"2023-06-05","close":27450.0},{"date":"2023-06-07","close":27850.0},{"date":"2023-06-08","close":27575.0},{"date":"2023-06-09","close":28600.0},{"date":"2023-06-12","close":32950.0},{"date":"2023-06-13","close":32525.0},{"date":"2023-06-14","close":31425.0},{"date":"2023-06-15","close":31300.0},{"date":"2023-06-16","close":30925.0},{"date":"2023-06-19","close":30425.0},{"date":"2023-06-20","close":30950.0},{"date":"2023-06-21","close":30725.0},{"date":"2023-06-22","close":31025.0},{"date":"2023-06-23","close":30375.0},{"date":"2023-06-26","close":30175.0},{"date":"2023-06-27","close":29800.0},{"date":"2023-06-28","close":29150.0},{"date":"2023-06-29","close":29275.0},{"date":"2023-06-30","close":30225.0},{"date":"2023-07-03","close":31700.0},{"date":"2023-07-04","close":30600.0},{"date":"2023-07-05","close":31575.0},{"date":"2023-07-06","close":31375.0},{"date":"2023-07-07","close":30800.0},{"date":"2023-07-10","close":31000.0},{"date":"2023-07-11","close":30825.0},{"date":"2023-07-12","close":31725.0},{"date":"2023-07-13","close":30850.0},{"date":"2023-07-14","close":32800.0},{"date":"2023-07-17","close":33050.0},{"date":"2023-07-18","close":33950.0},{"date":"2023-07-19","close":33700.0},{"date":"2023-07-20","close":35650.0},{"date":"2023-07-21","close":35000.0},{"date":"2023-07-24","close":32400.0},{"date":"2023-07-25","close":31425.0},{"date":"2023-07-26","close":29350.0},{"date":"2023-07-27","close":29475.0},{"date":"2023-07-28","close":30025.0},{"date":"2023-07-31","close":30175.0},{"date":"2023-08-01","close":30700.0},{"date":"2023-08-02","close":30725.0},{"date":"2023-08-03","close":30375.0},{"date":"2023-08-04","close":30500.0},{"date":"2023-08-07","close":29600.0},{"date":"2023-08-08","close":30075.0},{"date":"2023-08-09","close":30400.0},{"date":"2023-08-10","close":30875.0},{"date":"2023-08-11","close":31450.0},{"date":"2023-08-14","close":31350.0},{"date":"2023-08-16","close":31375.0},{"date":"2023-08-17","close":30500.0},{"date":"2023-08-18","close":29975.0},{"date":"2023-08-21","close":30300.0},{"date":"2023-08-22","close":30550.0},{"date":"2023-08-23","close":30325.0},{"date":"2023-08-24","close":30725.0},{"date":"2023-08-25","close":30675.0},{"date":"2023-08-28","close":31025.0},{"date":"2023-08-29","close":31500.0},{"date":"2023-08-30","close":31625.0},{"date":"2023-08-31","close":31850.0},{"date":"2023-09-01","close":31850.0},{"date":"2023-09-04","close":31900.0},{"date":"2023-09-05","close":31875.0},{"date":"2023-09-06","close":31975.0},{"date":"2023-09-07","close":31800.0},{"date":"2023-09-08","close":31950.0},{"date":"2023-09-11","close":32000.0},{"date":"2023-09-12","close":31850.0},{"date":"2023-09-13","close":31700.0},{"date":"2023-09-14","close":31800.0},{"date":"2023-09-15","close":31375.0},{"date":"2023-09-18","close":30750.0},{"date":"2023-09-19","close":30250.0},{"date":"2023-09-20","close":30350.0},{"date":"2023-09-21","close":29500.0},{"date":"2023-09-22","close":29275.0},{"date":"2023-09-25","close":27400.0},{"date":"2023-09-26","close":28100.0},{"date":"2023-09-27","close":29275.0},{"date":"2023-10-04","close":29300.0},{"date":"2023-10-05","close":29300.0},{"date":"2023-10-06","close":29325.0},{"date":"2023-10-10","close":27850.0},{"date":"2023-10-11","close":28575.0},{"date":"2023-10-12","close":28475.0},{"date":"2023-10-13","close":28925.0},{"date":"2023-10-16","close":27775.0},{"date":"2023-10-17","close":27850.0},{"date":"2023-10-18","close":27700.0},{"date":"2023-10-19","close":26850.0},{"date":"2023-10-20","close":26000.0},{"date":"2023-10-23","close":25750.0},{"date":"2023-10-24","close":25800.0},{"date":"2023-10-25","close":26150.0},{"date":"2023-10-26","close":26300.0},{"date":"2023-10-27","close":26700.0},{"date":"2023-10-30","close":26750.0},{"date":"2023-10-31","close":26900.0},{"date":"2023-11-01","close":25675.0},{"date":"2023-11-02","close":26700.0},{"date":"2023-11-03","close":27750.0},{"date":"2023-11-06","close":27625.0},{"date":"2023-11-07","close":28575.0},{"date":"2023-11-08","close":28250.0},{"date":"2023-11-09","close":28575.0},{"date":"2023-11-10","close":28575.0},{"date":"2023-11-13","close":27825.0},{"date":"2023-11-14","close":27850.0},{"date":"2023-11-15","close":27475.0},{"date":"2023-11-16","close":27150.0},{"date":"2023-11-17","close":27475.0},{"date":"2023-11-20","close":26925.0},{"date":"2023-11-21","close":27250.0},{"date":"2023-11-22","close":27050.0},{"date":"2023-11-23","close":26950.0},{"date":"2023-11-24","close":26725.0},{"date":"2023-11-27","close":26700.0},{"date":"2023-11-28","close":26750.0},{"date":"2023-11-29","close":27025.0},{"date":"2023-11-30","close":26550.0},{"date":"2023-12-01","close":26875.0},{"date":"2023-12-04","close":29625.0},{"date":"2023-12-05","close":28900.0},{"date":"2023-12-06","close":29150.0},{"date":"2023-12-07","close":28000.0},{"date":"2023-12-08","close":27600.0},{"date":"2023-12-11","close":27500.0},{"date":"2023-12-12","close":26675.0},{"date":"2023-12-13","close":27100.0},{"date":"2023-12-14","close":26750.0},{"date":"2023-12-15","close":27375.0},{"date":"2023-12-18","close":27200.0},{"date":"2023-12-19","close":27025.0},{"date":"2023-12-20","close":26975.0},{"date":"2023-12-21","close":27000.0},{"date":"2023-12-22","close":26825.0},{"date":"2023-12-26","close":26800.0},{"date":"2023-12-27","close":26675.0},{"date":"2023-12-28","close":26900.0},{"date":"2024-01-02","close":26875.0},{"date":"2024-01-03","close":26900.0},{"date":"2024-01-04","close":26175.0},{"date":"2024-01-05","close":26675.0},{"date":"2024-01-08","close":25750.0},{"date":"2024-01-09","close":26050.0},{"date":"2024-01-10","close":26350.0},{"date":"2024-01-11","close":26525.0},{"date":"2024-01-12","close":26675.0},{"date":"2024-01-15","close":26750.0},{"date":"2024-01-16","close":26800.0},{"date":"2024-01-17","close":26425.0},{"date":"2024-01-18","close":26225.0},{"date":"2024-01-19","close":26100.0},{"date":"2024-01-22","close":26250.0},{"date":"2024-01-23","close":25700.0},{"date":"2024-01-24","close":25475.0},{"date":"2024-01-25","close":25475.0},{"date":"2024-01-26","close":25900.0},{"date":"2024-01-29","close":25900.0},{"date":"2024-01-30","close":26200.0},{"date":"2024-01-31","close":25875.0},{"date":"2024-02-01","close":25450.0},{"date":"2024-02-02","close":25525.0},{"date":"2024-02-05","close":24325.0},{"date":"2024-02-06","close":25250.0},{"date":"2024-02-07","close":25325.0},{"date":"2024-02-08","close":25275.0},{"date":"2024-02-13","close":25325.0},{"date":"2024-02-14","close":24750.0},{"date":"2024-02-15","close":24875.0},{"date":"2024-02-16","close":25375.0},{"date":"2024-02-19","close":25500.0},{"date":"2024-02-20","close":25500.0},{"date":"2024-02-21","close":25825.0},{"date":"2024-02-22","close":25975.0},{"date":"2024-02-23","close":25400.0},{"date":"2024-02-26","close":25400.0},{"date":"2024-02-27","close":24950.0},{"date":"2024-02-28","close":24400.0},{"date":"2024-02-29","close":24700.0},{"date":"2024-03-04","close":24725.0},{"date":"2024-03-05","close":24625.0},{"date":"2024-03-06","close":23900.0},{"date":"2024-03-07","close":23850.0},{"date":"2024-03-08","close":23850.0},{"date":"2024-03-11","close":23900.0},{"date":"2024-03-12","close":22875.0},{"date":"2024-03-13","close":21675.0},{"date":"2024-03-14","close":21300.0},{"date":"2024-03-15","close":20375.0},{"date":"2024-03-18","close":21475.0},{"date":"2024-03-19","close":21100.0},{"date":"2024-03-20","close":21000.0},{"date":"2024-03-21","close":21000.0},{"date":"2024-03-22","close":20475.0},{"date":"2024-03-25","close":20300.0},{"date":"2024-03-26","close":20350.0},{"date":"2024-03-27","close":20300.0},{"date":"2024-03-28","close":21625.0},{"date":"2024-03-29","close":20950.0},{"date":"2024-04-01","close":21400.0},{"date":"2024-04-02","close":20725.0},{"date":"2024-04-03","close":21275.0},{"date":"2024-04-04","close":20875.0},{"date":"2024-04-05","close":21000.0},{"date":"2024-04-08","close":21250.0},{"date":"2024-04-09","close":20950.0},{"date":"2024-04-11","close":21175.0},{"date":"2024-04-12","close":21400.0},{"date":"2024-04-15","close":21425.0},{"date":"2024-04-16","close":21375.0},{"date":"2024-04-17","close":21900.0},{"date":"2024-04-18","close":22075.0},{"date":"2024-04-19","close":23000.0},{"date":"2024-04-22","close":23225.0},{"date":"2024-04-23","close":22900.0},{"date":"2024-04-24","close":22725.0},{"date":"2024-04-25","close":22475.0},{"date":"2024-04-26","close":21950.0},{"date":"2024-04-29","close":22600.0},{"date":"2024-04-30","close":23400.0},{"date":"2024-05-02","close":24175.0},{"date":"2024-05-03","close":24675.0},{"date":"2024-05-07","close":24850.0},{"date":"2024-05-08","close":24800.0},{"date":"2024-05-09","close":24125.0},{"date":"2024-05-10","close":24625.0},{"date":"2024-05-13","close":24250.0},{"date":"2024-05-14","close":24400.0},{"date":"2024-05-16","close":24375.0},{"date":"2024-05-17","close":31700.0},{"date":"2024-05-20","close":36450.0},{"date":"2024-05-21","close":33275.0},{"date":"2024-05-22","close":28775.0},{"date":"2024-05-23","close":26250.0},{"date":"2024-05-24","close":26350.0},{"date":"2024-05-27","close":27150.0},{"date":"2024-05-28","close":25725.0},{"date":"2024-05-29","close":24700.0},{"date":"2024-05-30","close":23600.0},{"date":"2024-05-31","close":23625.0},{"date":"2024-06-03","close":23500.0},{"date":"2024-06-04","close":22525.0},{"date":"2024-06-05","close":21925.0},{"date":"2024-06-07","close":22250.0},{"date":"2024-06-10","close":22450.0},{"date":"2024-06-11","close":22375.0},{"date":"2024-06-12","close":22275.0},{"date":"2024-06-13","close":22975.0},{"date":"2024-06-14","close":22350.0},{"date":"2024-06-17","close":21100.0},{"date":"2024-06-18","close":20800.0},{"date":"2024-06-19","close":20225.0},{"date":"2024-06-20","close":20450.0},{"date":"2024-06-21","close":20200.0},{"date":"2024-06-24","close":20100.0},{"date":"2024-06-25","close":20000.0},{"date":"2024-06-26","close":20050.0},{"date":"2024-06-27","close":20225.0},{"date":"2024-06-28","close":20300.0},{"date":"2024-07-01","close":20375.0},{"date":"2024-07-02","close":20000.0},{"date":"2024-07-03","close":19850.0},{"date":"2024-07-04","close":19950.0},{"date":"2024-07-05","close":19950.0},{"date":"2024-07-08","close":19900.0},{"date":"2024-07-09","close":19875.0},{"date":"2024-07-10","close":19850.0},{"date":"2024-07-11","close":19725.0},{"date":"2024-07-12","close":19700.0},{"date":"2024-07-15","close":19700.0},{"date":"2024-07-16","close":19625.0},{"date":"2024-07-17","close":19625.0},{"date":"2024-07-18","close":19400.0},{"date":"2024-07-19","close":18750.0},{"date":"2024-07-22","close":18125.0},{"date":"2024-07-23","close":18200.0},{"date":"2024-07-24","close":18175.0},{"date":"2024-07-25","close":17950.0},{"date":"2024-07-26","close":17625.0},{"date":"2024-07-29","close":18275.0},{"date":"2024-07-30","close":17800.0},{"date":"2024-07-31","close":18600.0},{"date":"2024-08-01","close":18625.0},{"date":"2024-08-02","close":18100.0},{"date":"2024-08-05","close":16850.0},{"date":"2024-08-06","close":17225.0},{"date":"2024-08-07","close":17150.0},{"date":"2024-08-08","close":17400.0},{"date":"2024-08-09","close":17475.0},{"date":"2024-08-12","close":17150.0},{"date":"2024-08-13","close":16825.0},{"date":"2024-08-14","close":16850.0},{"date":"2024-08-16","close":19675.0},{"date":"2024-08-19","close":21650.0},{"date":"2024-08-20","close":19550.0},{"date":"2024-08-21","close":18550.0},{"date":"2024-08-22","close":17900.0},{"date":"2024-08-23","close":17350.0},{"date":"2024-08-26","close":16700.0},{"date":"2024-08-27","close":16775.0},{"date":"2024-08-28","close":16275.0},{"date":"2024-08-29","close":15625.0},{"date":"2024-08-30","close":16350.0},{"date":"2024-09-02","close":15750.0},{"date":"2024-09-03","close":16750.0},{"date":"2024-09-04","close":16675.0},{"date":"2024-09-05","close":17150.0},{"date":"2024-09-06","close":16650.0},{"date":"2024-09-09","close":16000.0},{"date":"2024-09-10","close":15950.0},{"date":"2024-09-11","close":16475.0},{"date":"2024-09-12","close":16675.0},{"date":"2024-09-13","close":16650.0},{"date":"2024-09-19","close":16100.0},{"date":"2024-09-20","close":16425.0},{"date":"2024-09-23","close":15825.0},{"date":"2024-09-24","close":14875.0},{"date":"2024-09-25","close":15125.0},{"date":"2024-09-26","close":15400.0},{"date":"2024-09-27","close":15125.0},{"date":"2024-09-30","close":15475.0},{"date":"2024-10-02","close":16125.0},{"date":"2024-10-04","close":15475.0},{"date":"2024-10-07","close":15600.0},{"date":"2024-10-08","close":16225.0},{"date":"2024-10-10","close":16350.0},{"date":"2024-10-11","close":15725.0},{"date":"2024-10-14","close":15600.0},{"date":"2024-10-15","close":15300.0},{"date":"2024-10-16","close":15150.0},{"date":"2024-10-17","close":15325.0},{"date":"2024-10-18","close":15200.0},{"date":"2024-10-21","close":15350.0},{"date":"2024-10-22","close":15125.0},{"date":"2024-10-23","close":14525.0},{"date":"2024-10-24","close":14050.0},{"date":"2024-10-25","close":14275.0},{"date":"2024-10-28","close":13800.0},{"date":"2024-10-29","close":13925.0},{"date":"2024-10-30","close":14100.0},{"date":"2024-10-31","close":13600.0},{"date":"2024-11-01","close":13675.0},{"date":"2024-11-04","close":13675.0},{"date":"2024-11-05","close":15575.0},{"date":"2024-11-06","close":14350.0},{"date":"2024-11-07","close":15625.0},{"date":"2024-11-08","close":14700.0},{"date":"2024-11-11","close":14325.0},{"date":"2024-11-12","close":13400.0},{"date":"2024-11-13","close":13650.0},{"date":"2024-11-14","close":13350.0},{"date":"2024-11-15","close":13375.0},{"date":"2024-11-18","close":13550.0},{"date":"2024-11-19","close":12950.0},{"date":"2024-11-20","close":12900.0},{"date":"2024-11-21","close":12900.0},{"date":"2024-11-22","close":12625.0},{"date":"2024-11-25","close":12575.0},{"date":"2024-11-26","close":12175.0},{"date":"2024-11-27","close":12525.0},{"date":"2024-11-28","close":12375.0},{"date":"2024-11-29","close":11825.0},{"date":"2024-12-02","close":12000.0},{"date":"2024-12-03","close":12075.0},{"date":"2024-12-04","close":12075.0},{"date":"2024-12-05","close":11900.0},{"date":"2024-12-06","close":12075.0},{"date":"2024-12-09","close":10700.0},{"date":"2024-12-10","close":11500.0},{"date":"2024-12-11","close":11950.0},{"date":"2024-12-12","close":12000.0},{"date":"2024-12-13","close":11950.0},{"date":"2024-12-16","close":12100.0},{"date":"2024-12-17","close":11950.0},{"date":"2024-12-18","close":12075.0},{"date":"2024-12-19","close":11975.0},{"date":"2024-12-20","close":11775.0},{"date":"2024-12-23","close":11800.0},{"date":"2024-12-24","close":11775.0},{"date":"2024-12-26","close":11525.0},{"date":"2024-12-27","close":11525.0},{"date":"2024-12-30","close":11275.0},{"date":"2025-01-02","close":11575.0},{"date":"2025-01-03","close":11950.0},{"date":"2025-01-06","close":12200.0},{"date":"2025-01-07","close":12150.0},{"date":"2025-01-08","close":12175.0},{"date":"2025-01-09","close":12200.0},{"date":"2025-01-10","close":11975.0},{"date":"2025-01-13","close":12050.0},{"date":"2025-01-14","close":12175.0},{"date":"2025-01-15","close":11900.0},{"date":"2025-01-16","close":12075.0},{"date":"2025-01-17","close":12075.0},{"date":"2025-01-20","close":11850.0},{"date":"2025-01-21","close":12125.0},{"date":"2025-01-22","close":11925.0},{"date":"2025-01-23","close":11875.0},{"date":"2025-01-24","close":11725.0},{"date":"2025-01-31","close":11575.0},{"date":"2025-02-03","close":11325.0},{"date":"2025-02-04","close":11300.0},{"date":"2025-02-05","close":11350.0},{"date":"2025-02-06","close":11375.0},{"date":"2025-02-07","close":11300.0},{"date":"2025-02-10","close":11300.0},{"date":"2025-02-11","close":11300.0},{"date":"2025-02-12","close":11375.0},{"date":"2025-02-13","close":11375.0},{"date":"2025-02-14","close":11025.0},{"date":"2025-02-17","close":11375.0},{"date":"2025-02-18","close":11575.0},{"date":"2025-02-19","close":11350.0},{"date":"2025-02-20","close":11825.0},{"date":"2025-02-21","close":11725.0},{"date":"2025-02-24","close":11450.0},{"date":"2025-02-25","close":11600.0},{"date":"2025-02-26","close":12475.0},{"date":"2025-02-27","close":12425.0},{"date":"2025-02-28","close":11975.0},{"date":"2025-03-04","close":11175.0},{"date":"2025-03-05","close":10850.0},{"date":"2025-03-06","close":10875.0},{"date":"2025-03-07","close":10775.0},{"date":"2025-03-10","close":10625.0},{"date":"2025-03-11","close":10650.0},{"date":"2025-03-12","close":10550.0},{"date":"2025-03-13","close":11100.0},{"date":"2025-03-14","close":11025.0},{"date":"2025-03-17","close":10875.0},{"date":"2025-03-18","close":10950.0},{"date":"2025-03-19","close":10850.0},{"date":"2025-03-20","close":10725.0},{"date":"2025-03-21","close":10600.0},{"date":"2025-03-24","close":10675.0},{"date":"2025-03-25","close":10625.0},{"date":"2025-03-26","close":10725.0},{"date":"2025-03-27","close":10650.0},{"date":"2025-03-28","close":10550.0},{"date":"2025-03-31","close":10300.0},{"date":"2025-04-01","close":10400.0},{"date":"2025-04-02","close":10275.0},{"date":"2025-04-03","close":10150.0},{"date":"2025-04-04","close":10200.0},{"date":"2025-04-07","close":10725.0},{"date":"2025-04-08","close":10425.0},{"date":"2025-04-09","close":10400.0},{"date":"2025-04-10","close":10600.0},{"date":"2025-04-11","close":10600.0},{"date":"2025-04-14","close":11075.0},{"date":"2025-04-15","close":10825.0},{"date":"2025-04-16","close":10800.0},{"date":"2025-04-17","close":10800.0},{"date":"2025-04-18","close":11000.0},{"date":"2025-04-21","close":10625.0},{"date":"2025-04-22","close":10725.0},{"date":"2025-04-23","close":10725.0},{"date":"2025-04-24","close":10800.0},{"date":"2025-04-25","close":10700.0},{"date":"2025-04-28","close":10550.0},{"date":"2025-04-29","close":10550.0},{"date":"2025-04-30","close":10475.0},{"date":"2025-05-02","close":10625.0},{"date":"2025-05-07","close":10275.0},{"date":"2025-05-08","close":10400.0},{"date":"2025-05-09","close":10400.0},{"date":"2025-05-12","close":10775.0},{"date":"2025-05-13","close":11000.0},{"date":"2025-05-14","close":11025.0},{"date":"2025-05-15","close":11050.0},{"date":"2025-05-16","close":10525.0},{"date":"2025-05-19","close":10850.0},{"date":"2025-05-20","close":10900.0},{"date":"2025-05-21","close":10550.0},{"date":"2025-05-22","close":11125.0},{"date":"2025-05-23","close":10850.0},{"date":"2025-05-26","close":10925.0},{"date":"2025-05-27","close":11250.0},{"date":"2025-05-28","close":10800.0},{"date":"2025-05-29","close":10900.0},{"date":"2025-05-30","close":10850.0},{"date":"2025-06-02","close":11200.0},{"date":"2025-06-04","close":11200.0},{"date":"2025-06-05","close":11100.0},{"date":"2025-06-09","close":11175.0},{"date":"2025-06-10","close":11625.0},{"date":"2025-06-11","close":11475.0},{"date":"2025-06-12","close":10875.0},{"date":"2025-06-13","close":7675.0},{"date":"2025-06-16","close":7675.0},{"date":"2025-06-17","close":7825.0},{"date":"2025-06-18","close":7825.0},{"date":"2025-06-19","close":7875.0},{"date":"2025-06-20","close":8000.0},{"date":"2025-06-23","close":7475.0},{"date":"2025-06-24","close":7550.0},{"date":"2025-06-25","close":7250.0},{"date":"2025-06-26","close":7125.0},{"date":"2025-06-27","close":7225.0},{"date":"2025-06-30","close":7225.0},{"date":"2025-07-01","close":7150.0},{"date":"2025-07-02","close":7150.0},{"date":"2025-07-03","close":7325.0},{"date":"2025-07-04","close":7500.0},{"date":"2025-07-07","close":7600.0},{"date":"2025-07-08","close":7625.0},{"date":"2025-07-09","close":7475.0},{"date":"2025-07-10","close":7575.0},{"date":"2025-07-11","close":7575.0},{"date":"2025-07-14","close":7575.0},{"date":"2025-07-15","close":7575.0},{"date":"2025-07-16","close":7575.0},{"date":"2025-07-17","close":7575.0},{"date":"2025-07-18","close":7575.0},{"date":"2025-07-21","close":7575.0},{"date":"2025-07-22","close":7575.0},{"date":"2025-07-23","close":7575.0},{"date":"2025-07-24","close":7575.0},{"date":"2025-07-25","close":7575.0},{"date":"2025-07-28","close":7575.0},{"date":"2025-07-29","close":7575.0},{"date":"2025-07-30","close":7575.0},{"date":"2025-07-31","close":7575.0},{"date":"2025-08-01","close":7575.0},{"date":"2025-08-04","close":7575.0},{"date":"2025-08-05","close":7575.0},{"date":"2025-08-06","close":9825.0},{"date":"2025-08-07","close":12750.0},{"date":"2025-08-08","close":10975.0},{"date":"2025-08-11","close":14250.0},{"date":"2025-08-12","close":13850.0},{"date":"2025-08-13","close":12050.0},{"date":"2025-08-14","close":11750.0},{"date":"2025-08-18","close":10900.0},{"date":"2025-08-19","close":10375.0},{"date":"2025-08-20","close":10325.0},{"date":"2025-08-21","close":10000.0},{"date":"2025-08-22","close":9800.0},{"date":"2025-08-25","close":9725.0},{"date":"2025-08-26","close":9500.0},{"date":"2025-08-27","close":9600.0},{"date":"2025-08-28","close":9225.0},{"date":"2025-08-29","close":9000.0},{"date":"2025-09-01","close":11700.0},{"date":"2025-09-02","close":11025.0},{"date":"2025-09-03","close":9875.0},{"date":"2025-09-04","close":9500.0},{"date":"2025-09-05","close":10800.0},{"date":"2025-09-08","close":10150.0},{"date":"2025-09-09","close":10100.0},{"date":"2025-09-10","close":10200.0},{"date":"2025-09-11","close":13250.0},{"date":"2025-09-12","close":13700.0},{"date":"2025-09-15","close":12625.0},{"date":"2025-09-16","close":14625.0},{"date":"2025-09-17","close":15900.0},{"date":"2025-09-18","close":15075.0},{"date":"2025-09-19","close":14075.0},{"date":"2025-09-22","close":11100.0},{"date":"2025-09-23","close":11150.0},{"date":"2025-09-24","close":11250.0},{"date":"2025-09-25","close":10600.0},{"date":"2025-09-26","close":10150.0},{"date":"2025-09-29","close":10225.0},{"date":"2025-09-30","close":9925.0},{"date":"2025-10-01","close":9925.0},{"date":"2025-10-02","close":9525.0},{"date":"2025-10-10","close":9350.0},{"date":"2025-10-13","close":9325.0},{"date":"2025-10-14","close":9125.0},{"date":"2025-10-15","close":9125.0},{"date":"2025-10-16","close":8975.0},{"date":"2025-10-17","close":8850.0},{"date":"2025-10-20","close":8875.0},{"date":"2025-10-21","close":8725.0},{"date":"2025-10-22","close":8550.0},{"date":"2025-10-23","close":9400.0},{"date":"2025-10-24","close":9975.0},{"date":"2025-10-27","close":9625.0},{"date":"2025-10-28","close":9325.0},{"date":"2025-10-29","close":9150.0},{"date":"2025-10-30","close":8950.0},{"date":"2025-10-31","close":9100.0},{"date":"2025-11-03","close":8750.0},{"date":"2025-11-04","close":8650.0},{"date":"2025-11-05","close":8700.0},{"date":"2025-11-06","close":8475.0},{"date":"2025-11-07","close":8650.0},{"date":"2025-11-10","close":8625.0},{"date":"2025-11-11","close":8450.0},{"date":"2025-11-12","close":8575.0},{"date":"2025-11-13","close":8450.0},{"date":"2025-11-14","close":8350.0},{"date":"2025-11-17","close":8050.0},{"date":"2025-11-18","close":7650.0},{"date":"2025-11-19","close":7700.0},{"date":"2025-11-20","close":7775.0},{"date":"2025-11-21","close":7650.0},{"date":"2025-11-24","close":7925.0},{"date":"2025-11-25","close":7950.0},{"date":"2025-11-26","close":7925.0},{"date":"2025-11-27","close":8000.0},{"date":"2025-11-28","close":8075.0},{"date":"2025-12-01","close":8075.0},{"date":"2025-12-02","close":7950.0},{"date":"2025-12-03","close":8375.0},{"date":"2025-12-04","close":8050.0},{"date":"2025-12-05","close":7975.0},{"date":"2025-12-08","close":7900.0},{"date":"2025-12-09","close":7900.0},{"date":"2025-12-10","close":7900.0},{"date":"2025-12-11","close":7975.0},{"date":"2025-12-12","close":7825.0},{"date":"2025-12-15","close":7925.0},{"date":"2025-12-16","close":7775.0},{"date":"2025-12-17","close":7700.0},{"date":"2025-12-18","close":7625.0},{"date":"2025-12-19","close":7725.0},{"date":"2025-12-22","close":7725.0},{"date":"2025-12-23","close":7550.0},{"date":"2025-12-24","close":7575.0},{"date":"2025-12-26","close":7425.0},{"date":"2025-12-29","close":7550.0},{"date":"2025-12-30","close":7400.0},{"date":"2026-01-02","close":7525.0},{"date":"2026-01-05","close":7550.0},{"date":"2026-01-06","close":7375.0},{"date":"2026-01-07","close":7125.0},{"date":"2026-01-08","close":7025.0},{"date":"2026-01-09","close":7475.0},{"date":"2026-01-12","close":7300.0},{"date":"2026-01-13","close":7200.0},{"date":"2026-01-14","close":7100.0},{"date":"2026-01-15","close":7100.0},{"date":"2026-01-16","close":7025.0},{"date":"2026-01-19","close":6725.0},{"date":"2026-01-20","close":6850.0},{"date":"2026-01-21","close":6725.0},{"date":"2026-01-22","close":6725.0},{"date":"2026-01-23","close":6825.0},{"date":"2026-01-26","close":6900.0},{"date":"2026-01-27","close":6975.0},{"date":"2026-01-28","close":6850.0},{"date":"2026-01-29","close":6775.0},{"date":"2026-01-30","close":6725.0},{"date":"2026-02-02","close":6725.0},{"date":"2026-02-03","close":6725.0},{"date":"2026-02-04","close":7225.0},{"date":"2026-02-05","close":7050.0},{"date":"2026-02-06","close":6750.0},{"date":"2026-02-09","close":6825.0},{"date":"2026-02-10","close":6875.0},{"date":"2026-02-11","close":7075.0},{"date":"2026-02-12","close":6950.0},{"date":"2026-02-13","close":6450.0},{"date":"2026-02-19","close":6175.0},{"date":"2026-02-20","close":5925.0},{"date":"2026-02-23","close":5775.0},{"date":"2026-02-24","close":6000.0},{"date":"2026-02-25","close":6450.0},{"date":"2026-02-26","close":6125.0},{"date":"2026-02-27","close":5875.0},{"date":"2026-03-03","close":5525.0},{"date":"2026-03-04","close":4650.0},{"date":"2026-03-05","close":5200.0},{"date":"2026-03-06","close":5100.0},{"date":"2026-03-09","close":5000.0},{"date":"2026-03-10","close":5100.0},{"date":"2026-03-11","close":5125.0},{"date":"2026-03-12","close":5250.0},{"date":"2026-03-13","close":5450.0},{"date":"2026-03-16","close":5325.0},{"date":"2026-03-17","close":6900.0},{"date":"2026-03-18","close":6300.0},{"date":"2026-03-19","close":6950.0},{"date":"2026-03-20","close":8000.0},{"date":"2026-03-23","close":7775.0},{"date":"2026-03-24","close":7625.0},{"date":"2026-03-25","close":7650.0},{"date":"2026-03-26","close":7625.0},{"date":"2026-03-27","close":8025.0},{"date":"2026-03-30","close":7850.0},{"date":"2026-03-31","close":7800.0},{"date":"2026-04-01","close":8150.0},{"date":"2026-04-02","close":8300.0},{"date":"2026-04-03","close":7675.0},{"date":"2026-04-06","close":7975.0},{"date":"2026-04-07","close":8325.0},{"date":"2026-04-08","close":9750.0},{"date":"2026-04-09","close":10050.0},{"date":"2026-04-10","close":9825.0},{"date":"2026-04-13","close":11125.0},{"date":"2026-04-14","close":11125.0},{"date":"2026-04-15","close":11125.0},{"date":"2026-04-16","close":11125.0},{"date":"2026-04-17","close":11125.0},{"date":"2026-04-20","close":11125.0},{"date":"2026-04-21","close":11125.0},{"date":"2026-04-22","close":11125.0},{"date":"2026-04-23","close":11125.0},{"date":"2026-04-24","close":11125.0},{"date":"2026-04-27","close":11125.0},{"date":"2026-04-28","close":11125.0},{"date":"2026-04-29","close":11125.0},{"date":"2026-04-30","close":11125.0},{"date":"2026-05-04","close":11125.0},{"date":"2026-05-06","close":11125.0},{"date":"2026-05-07","close":11125.0},{"date":"2026-05-08","close":11125.0},{"date":"2026-05-11","close":7800.0},{"date":"2026-05-12","close":6855.0},{"date":"2026-05-13","close":6855.0},{"date":"2026-05-14","close":6975.0},{"date":"2026-05-15","close":6745.0},{"date":"2026-05-18","close":6530.0},{"date":"2026-05-19","close":6605.0},{"date":"2026-05-20","close":6545.0},{"date":"2026-05-21","close":6400.0},{"date":"2026-05-22","close":6525.0},{"date":"2026-05-26","close":7000.0},{"date":"2026-05-27","close":7520.0},{"date":"2026-05-28","close":6520.0},{"date":"2026-05-29","close":6445.0},{"date":"2026-06-01","close":5535.0},{"date":"2026-06-02","close":5455.0},{"date":"2026-06-04","close":5320.0},{"date":"2026-06-05","close":5010.0},{"date":"2026-06-08","close":4945.0},{"date":"2026-06-09","close":5005.0},{"date":"2026-06-10","close":4785.0},{"date":"2026-06-11","close":4740.0},{"date":"2026-06-12","close":4750.0},{"date":"2026-06-15","close":4955.0},{"date":"2026-06-16","close":4915.0},{"date":"2026-06-17","close":4855.0},{"date":"2026-06-18","close":4700.0},{"date":"2026-06-19","close":4585.0},{"date":"2026-06-22","close":4825.0},{"date":"2026-06-23","close":5675.0},{"date":"2026-06-24","close":5480.0},{"date":"2026-06-25","close":4990.0},{"date":"2026-06-26","close":4440.0},{"date":"2026-06-29","close":4985.0},{"date":"2026-06-30","close":5095.0},{"date":"2026-07-01","close":5450.0},{"date":"2026-07-02","close":5850.0},{"date":"2026-07-03","close":5650.0},{"date":"2026-07-06","close":5615.0},{"date":"2026-07-07","close":5395.0},{"date":"2026-07-08","close":5320.0},{"date":"2026-07-09","close":5205.0},{"date":"2026-07-10","close":5030.0},{"date":"2026-07-13","close":4750.0},{"date":"2026-07-14","close":4570.0},{"date":"2026-07-15","close":4615.0},{"date":"2026-07-16","close":4555.0},{"date":"2026-07-20","close":4580.0},{"date":"2026-07-21","close":4315.0},{"date":"2026-07-22","close":4250.0},{"date":"2026-07-23","close":4215.0},{"date":"2026-07-24","close":3965.0},{"date":"2026-07-27","close":4155.0},{"date":"2026-07-28","close":4155.0},{"date":"2026-07-29","close":4055.0},{"date":"2026-07-30","close":4015.0},{"date":"2026-07-31","close":3945.0},{"date":"2026-08-03","close":4100.0},{"date":"2026-08-04","close":4295.0},{"date":"2026-08-05","close":4385.0},{"date":"2026-08-06","close":4375.0},{"date":"2026-08-07","close":4325.0},{"date":"2026-08-10","close":4450.0},{"date":"2026-08-11","close":4280.0},{"date":"2026-08-12","close":4190.0},{"date":"2026-08-13","close":4100.0},{"date":"2026-08-14","close":4100.0},{"date":"2026-08-18","close":4100.0},{"date":"2026-08-19","close":4100.0},{"date":"2026-08-20","close":4100.0},{"date":"2026-08-21","close":4100.0},{"date":"2026-08-24","close":4100.0},{"date":"2026-08-25","close":4100.0},{"date":"2026-08-26","close":4100.0},{"date":"2026-08-27","close":4100.0},{"date":"2026-08-28","close":4100.0},{"date":"2026-08-31","close":4100.0},{"date":"2026-09-01","close":4100.0},{"date":"2026-09-02","close":4100.0},{"date":"2026-09-03","close":4100.0},{"date":"2026-09-04","close":4100.0},{"date":"2026-09-07","close":4100.0},{"date":"2026-09-08","close":3890.0},{"date":"2026-09-09","close":3845.0},{"date":"2026-09-10","close":3765.0},{"date":"2026-09-11","close":3545.0},{"date":"2026-09-14","close":3695.0},{"date":"2026-09-15","close":3395.0},{"date":"2026-09-16","close":3550.0},{"date":"2026-09-17","close":3505.0},{"date":"2026-09-18","close":3395.0},{"date":"2026-09-21","close":3350.0},{"date":"2026-09-22","close":3465.0},{"date":"2026-09-23","close":3430.0},{"date":"2026-09-28","close":3420.0},{"date":"2026-09-29","close":3300.0},{"date":"2026-09-30","close":3170.0},{"date":"2026-10-01","close":3040.0},{"date":"2026-10-02","close":3090.0},{"date":"2026-10-06","close":3135.0},{"date":"2026-10-07","close":3000.0},{"date":"2026-10-08","close":3205.0},{"date":"2026-10-12","close":3030.0},{"date":"2026-10-13","close":3050.0},{"date":"2026-10-14","close":3085.0},{"date":"2026-10-15","close":2890.0},{"date":"2026-10-16","close":3090.0},{"date":"2026-10-19","close":2880.0},{"date":"2026-10-20","close":2980.0},{"date":"2026-10-21","close":2900.0},{"date":"2026-10-22","close":2835.0},{"date":"2026-10-23","close":2775.0}],"chart_data":[{"date":"2024-10-23","open":15125,"high":15325,"low":14525,"close":14525,"volume":4312,"rsi_14":39.78,"sma_20":15445.0,"sma_60":16713.75,"sma_120":19702.71},{"date":"2024-10-24","open":14525,"high":14525,"low":13700,"close":14050,"volume":7506,"rsi_14":26.82,"sma_20":15356.25,"sma_60":16644.58,"sma_120":19630.42},{"date":"2024-10-25","open":14050,"high":14600,"low":14050,"close":14275,"volume":1805,"rsi_14":35.19,"sma_20":15326.25,"sma_60":16579.58,"sma_120":19562.08},{"date":"2024-10-28","open":14275,"high":14275,"low":13650,"close":13800,"volume":5468,"rsi_14":29.55,"sma_20":15260.0,"sma_60":16510.42,"sma_120":19494.17},{"date":"2024-10-29","open":13800,"high":14150,"low":13775,"close":13925,"volume":2110,"rsi_14":20.51,"sma_20":15186.25,"sma_60":16448.75,"sma_120":19421.88},{"date":"2024-10-30","open":13950,"high":14350,"low":13650,"close":14100,"volume":4187,"rsi_14":21.52,"sma_20":15135.0,"sma_60":16379.17,"sma_120":19344.38},{"date":"2024-10-31","open":14100,"high":14100,"low":13125,"close":13600,"volume":2456,"rsi_14":22.22,"sma_20":15041.25,"sma_60":16309.17,"sma_120":19256.25},{"date":"2024-11-01","open":13550,"high":14625,"low":13450,"close":13675,"volume":2021,"rsi_14":24.5,"sma_20":14918.75,"sma_60":16227.08,"sma_120":19164.58},{"date":"2024-11-04","open":13675,"high":14275,"low":12950,"close":13675,"volume":3030,"rsi_14":26.62,"sma_20":14828.75,"sma_60":16144.58,"sma_120":19071.46},{"date":"2024-11-05","open":13675,"high":17625,"low":13675,"close":15575,"volume":228610,"rsi_14":54.07,"sma_20":14827.5,"sma_60":16102.5,"sma_120":18994.58},{"date":"2024-11-06","open":15450,"high":15975,"low":14350,"close":14350,"volume":25666,"rsi_14":42.23,"sma_20":14733.75,"sma_60":16060.83,"sma_120":18913.12},{"date":"2024-11-07","open":14775,"high":17900,"low":14775,"close":15625,"volume":133290,"rsi_14":52.86,"sma_20":14697.5,"sma_60":16034.17,"sma_120":18838.12},{"date":"2024-11-08","open":15350,"high":15575,"low":14375,"close":14700,"volume":35492,"rsi_14":46.04,"sma_20":14646.25,"sma_60":15993.33,"sma_120":18758.54},{"date":"2024-11-11","open":15550,"high":15550,"low":13975,"close":14325,"volume":15779,"rsi_14":45.21,"sma_20":14582.5,"sma_60":15942.08,"sma_120":18674.58},{"date":"2024-11-12","open":14325,"high":14600,"low":13100,"close":13400,"volume":9634,"rsi_14":43.52,"sma_20":14487.5,"sma_60":15874.17,"sma_120":18583.12},{"date":"2024-11-13","open":13750,"high":13825,"low":13500,"close":13650,"volume":2751,"rsi_14":47.63,"sma_20":14412.5,"sma_60":15815.83,"sma_120":18432.71},{"date":"2024-11-14","open":13650,"high":15025,"low":13275,"close":13350,"volume":16354,"rsi_14":44.57,"sma_20":14313.75,"sma_60":15757.92,"sma_120":18240.21},{"date":"2024-11-15","open":13350,"high":13600,"low":12775,"close":13375,"volume":4853,"rsi_14":47.37,"sma_20":14222.5,"sma_60":15700.0,"sma_120":18074.38},{"date":"2024-11-18","open":13225,"high":13550,"low":12625,"close":13550,"volume":6492,"rsi_14":47.69,"sma_20":14132.5,"sma_60":15597.92,"sma_120":17947.5},{"date":"2024-11-19","open":13550,"high":13550,"low":12725,"close":12950,"volume":5078,"rsi_14":43.27,"sma_20":14023.75,"sma_60":15452.92,"sma_120":17836.67},{"date":"2024-11-20","open":12875,"high":12950,"low":12600,"close":12900,"volume":2489,"rsi_14":45.68,"sma_20":13942.5,"sma_60":15342.08,"sma_120":17724.58},{"date":"2024-11-21","open":12900,"high":13200,"low":12725,"close":12900,"volume":2412,"rsi_14":45.17,"sma_20":13885.0,"sma_60":15247.92,"sma_120":17605.83},{"date":"2024-11-22","open":12900,"high":12925,"low":12600,"close":12625,"volume":4813,"rsi_14":43.67,"sma_20":13802.5,"sma_60":15160.0,"sma_120":17496.67},{"date":"2024-11-25","open":12600,"high":13225,"low":11875,"close":12575,"volume":8715,"rsi_14":26.74,"sma_20":13741.25,"sma_60":15080.42,"sma_120":17395.62},{"date":"2024-11-26","open":12575,"high":12700,"low":12125,"close":12175,"volume":5695,"rsi_14":30.67,"sma_20":13653.75,"sma_60":15005.0,"sma_120":17300.42},{"date":"2024-11-27","open":12375,"high":15000,"low":12350,"close":12525,"volume":24356,"rsi_14":17.02,"sma_20":13575.0,"sma_60":14934.17,"sma_120":17207.92},{"date":"2024-11-28","open":12525,"high":12750,"low":12225,"close":12375,"volume":3936,"rsi_14":20.38,"sma_20":13513.75,"sma_60":14869.17,"sma_120":17115.21},{"date":"2024-11-29","open":12375,"high":12375,"low":11825,"close":11825,"volume":3838,"rsi_14":19.51,"sma_20":13421.25,"sma_60":14805.83,"sma_120":17026.04},{"date":"2024-12-02","open":11825,"high":12350,"low":11825,"close":12000,"volume":3256,"rsi_14":29.1,"sma_20":13337.5,"sma_60":14733.33,"sma_120":16943.33},{"date":"2024-12-03","open":12025,"high":12700,"low":11600,"close":12075,"volume":2921,"rsi_14":25.2,"sma_20":13162.5,"sma_60":14672.08,"sma_120":16858.54},{"date":"2024-12-04","open":12075,"high":12325,"low":11825,"close":12075,"volume":2839,"rsi_14":27.83,"sma_20":13048.75,"sma_60":14594.17,"sma_120":16772.08},{"date":"2024-12-05","open":12100,"high":12550,"low":11175,"close":11900,"volume":8396,"rsi_14":25.62,"sma_20":12862.5,"sma_60":14514.58,"sma_120":16684.79},{"date":"2024-12-06","open":11300,"high":12325,"low":11100,"close":12075,"volume":12124,"rsi_14":25.62,"sma_20":12731.25,"sma_60":14430.0,"sma_120":16599.79},{"date":"2024-12-09","open":11500,"high":11875,"low":10350,"close":10700,"volume":13254,"rsi_14":20.39,"sma_20":12550.0,"sma_60":14330.83,"sma_120":16497.5},{"date":"2024-12-10","open":10700,"high":11750,"low":10600,"close":11500,"volume":9366,"rsi_14":34.62,"sma_20":12455.0,"sma_60":14255.83,"sma_120":16407.08},{"date":"2024-12-11","open":11575,"high":12150,"low":11550,"close":11950,"volume":4570,"rsi_14":40.5,"sma_20":12370.0,"sma_60":14189.17,"sma_120":16330.83},{"date":"2024-12-12","open":11875,"high":12475,"low":11700,"close":12000,"volume":2243,"rsi_14":43.46,"sma_20":12302.5,"sma_60":14114.58,"sma_120":16257.5},{"date":"2024-12-13","open":11925,"high":12200,"low":11875,"close":11950,"volume":1818,"rsi_14":43.46,"sma_20":12231.25,"sma_60":14035.83,"sma_120":16188.54},{"date":"2024-12-16","open":11950,"high":12325,"low":11950,"close":12100,"volume":1451,"rsi_14":49.17,"sma_20":12158.75,"sma_60":13960.0,"sma_120":16118.96},{"date":"2024-12-17","open":12100,"high":12750,"low":11950,"close":11950,"volume":1892,"rsi_14":43.35,"sma_20":12108.75,"sma_60":13890.83,"sma_120":16050.21},{"date":"2024-12-18","open":11950,"high":12575,"low":11900,"close":12075,"volume":2819,"rsi_14":46.51,"sma_20":12067.5,"sma_60":13818.33,"sma_120":15983.33},{"date":"2024-12-19","open":12075,"high":12275,"low":11650,"close":11975,"volume":1980,"rsi_14":51.95,"sma_20":12021.25,"sma_60":13754.17,"sma_120":15916.46},{"date":"2024-12-20","open":11975,"high":12050,"low":11575,"close":11775,"volume":2981,"rsi_14":47.1,"sma_20":11978.75,"sma_60":13702.5,"sma_120":15847.5},{"date":"2024-12-23","open":11775,"high":12100,"low":11575,"close":11800,"volume":1365,"rsi_14":46.41,"sma_20":11940.0,"sma_60":13647.08,"sma_120":15777.29},{"date":"2024-12-24","open":11900,"high":12050,"low":11625,"close":11775,"volume":2587,"rsi_14":46.1,"sma_20":11920.0,"sma_60":13586.67,"sma_120":15706.25},{"date":"2024-12-26","open":11775,"high":11925,"low":11500,"close":11525,"volume":1721,"rsi_14":45.22,"sma_20":11870.0,"sma_60":13526.67,"sma_120":15632.5},{"date":"2024-12-27","open":11525,"high":11850,"low":11300,"close":11525,"volume":3367,"rsi_14":42.67,"sma_20":11827.5,"sma_60":13460.83,"sma_120":15561.88},{"date":"2024-12-30","open":11525,"high":11850,"low":11250,"close":11275,"volume":1930,"rsi_14":60.95,"sma_20":11800.0,"sma_60":13380.0,"sma_120":15490.42},{"date":"2025-01-02","open":11475,"high":11900,"low":11350,"close":11575,"volume":2017,"rsi_14":51.76,"sma_20":11778.75,"sma_60":13315.0,"sma_120":15420.62},{"date":"2025-01-03","open":11600,"high":12225,"low":11600,"close":11950,"volume":3400,"rsi_14":50.0,"sma_20":11772.5,"sma_60":13254.17,"sma_120":15353.96},{"date":"2025-01-06","open":12275,"high":12275,"low":12000,"close":12200,"volume":1946,"rsi_14":54.44,"sma_20":11778.75,"sma_60":13187.08,"sma_120":15289.79},{"date":"2025-01-07","open":12325,"high":12325,"low":11825,"close":12150,"volume":1431,"rsi_14":54.44,"sma_20":11791.25,"sma_60":13117.08,"sma_120":15225.42},{"date":"2025-01-08","open":12150,"high":12325,"low":12100,"close":12175,"volume":2550,"rsi_14":51.76,"sma_20":11796.25,"sma_60":13057.92,"sma_120":15161.46},{"date":"2025-01-09","open":12225,"high":12400,"low":12100,"close":12200,"volume":4129,"rsi_14":56.25,"sma_20":11871.25,"sma_60":13001.25,"sma_120":15098.75},{"date":"2025-01-10","open":12600,"high":12600,"low":11925,"close":11975,"volume":3892,"rsi_14":47.62,"sma_20":11895.0,"sma_60":12945.83,"sma_120":15034.38},{"date":"2025-01-13","open":12025,"high":12300,"low":12000,"close":12050,"volume":3209,"rsi_14":51.81,"sma_20":11900.0,"sma_60":12894.17,"sma_120":14970.62},{"date":"2025-01-14","open":12050,"high":12275,"low":11925,"close":12175,"volume":2467,"rsi_14":60.0,"sma_20":11908.75,"sma_60":12841.67,"sma_120":14908.54},{"date":"2025-01-15","open":12125,"high":12225,"low":11900,"close":11900,"volume":1290,"rsi_14":52.22,"sma_20":11906.25,"sma_60":12786.67,"sma_120":14844.17},{"date":"2025-01-16","open":11925,"high":12175,"low":11900,"close":12075,"volume":2103,"rsi_14":56.25,"sma_20":11905.0,"sma_60":12732.08,"sma_120":14783.12},{"date":"2025-01-17","open":12125,"high":12125,"low":11900,"close":12075,"volume":1526,"rsi_14":62.79,"sma_20":11911.25,"sma_60":12681.25,"sma_120":14727.5},{"date":"2025-01-20","open":12075,"high":12075,"low":11775,"close":11850,"volume":856,"rsi_14":56.84,"sma_20":11900.0,"sma_60":12636.67,"sma_120":14675.21},{"date":"2025-01-21","open":11850,"high":13500,"low":11850,"close":12125,"volume":22398,"rsi_14":67.71,"sma_20":11907.5,"sma_60":12604.58,"sma_120":14624.58},{"date":"2025-01-22","open":12125,"high":12350,"low":11925,"close":11925,"volume":2322,"rsi_14":57.61,"sma_20":11915.0,"sma_60":12565.42,"sma_120":14572.5},{"date":"2025-01-23","open":11850,"high":11950,"low":11825,"close":11875,"volume":1524,"rsi_14":48.1,"sma_20":11918.75,"sma_60":12533.33,"sma_120":14521.88},{"date":"2025-01-24","open":11875,"high":11875,"low":11675,"close":11725,"volume":1117,"rsi_14":37.33,"sma_20":11916.25,"sma_60":12496.67,"sma_120":14472.71},{"date":"2025-01-31","open":11875,"high":12200,"low":11375,"close":11575,"volume":3116,"rsi_14":35.44,"sma_20":11918.75,"sma_60":12454.58,"sma_120":14416.88},{"date":"2025-02-03","open":11600,"high":11625,"low":11175,"close":11325,"volume":3078,"rsi_14":30.68,"sma_20":11908.75,"sma_60":12416.67,"sma_120":14362.92},{"date":"2025-02-04","open":11250,"high":11375,"low":11200,"close":11300,"volume":1665,"rsi_14":29.55,"sma_20":11910.0,"sma_60":12377.08,"sma_120":14302.08},{"date":"2025-02-05","open":11375,"high":11450,"low":11250,"close":11350,"volume":1763,"rsi_14":34.57,"sma_20":11898.75,"sma_60":12338.33,"sma_120":14241.46},{"date":"2025-02-06","open":11400,"high":11525,"low":11350,"close":11375,"volume":1525,"rsi_14":32.91,"sma_20":11870.0,"sma_60":12268.33,"sma_120":14185.42},{"date":"2025-02-07","open":11375,"high":11600,"low":11100,"close":11300,"volume":1598,"rsi_14":27.27,"sma_20":11825.0,"sma_60":12217.5,"sma_120":14139.17},{"date":"2025-02-10","open":11300,"high":11675,"low":11250,"close":11300,"volume":2235,"rsi_14":31.82,"sma_20":11782.5,"sma_60":12145.42,"sma_120":14089.79},{"date":"2025-02-11","open":11250,"high":11350,"low":11200,"close":11300,"volume":847,"rsi_14":23.73,"sma_20":11738.75,"sma_60":12088.75,"sma_120":14041.04},{"date":"2025-02-12","open":11225,"high":11375,"low":11200,"close":11375,"volume":892,"rsi_14":27.42,"sma_20":11697.5,"sma_60":12039.58,"sma_120":13990.83},{"date":"2025-02-13","open":11275,"high":11375,"low":11250,"close":11375,"volume":921,"rsi_14":32.08,"sma_20":11667.5,"sma_60":12005.83,"sma_120":13940.0},{"date":"2025-02-14","open":11400,"high":11725,"low":10750,"close":11025,"volume":2739,"rsi_14":10.71,"sma_20":11616.25,"sma_60":11962.08,"sma_120":13888.96},{"date":"2025-02-17","open":11050,"high":11925,"low":11050,"close":11375,"volume":2704,"rsi_14":32.26,"sma_20":11576.25,"sma_60":11929.17,"sma_120":13843.54},{"date":"2025-02-18","open":11200,"high":12325,"low":11200,"close":11575,"volume":2834,"rsi_14":41.18,"sma_20":11560.0,"sma_60":11899.17,"sma_120":13799.58},{"date":"2025-02-19","open":11575,"high":11600,"low":11350,"close":11350,"volume":1801,"rsi_14":39.44,"sma_20":11523.75,"sma_60":11862.5,"sma_120":13730.21},{"date":"2025-02-20","open":11125,"high":11900,"low":11125,"close":11825,"volume":5378,"rsi_14":55.95,"sma_20":11511.25,"sma_60":11843.75,"sma_120":13648.33},{"date":"2025-02-21","open":12025,"high":12025,"low":11175,"close":11725,"volume":2264,"rsi_14":60.26,"sma_20":11505.0,"sma_60":11824.17,"sma_120":13583.12},{"date":"2025-02-24","open":11550,"high":11725,"low":11075,"close":11450,"volume":2283,"rsi_14":53.41,"sma_20":11471.25,"sma_60":11800.0,"sma_120":13523.96},{"date":"2025-02-25","open":11450,"high":11800,"low":11375,"close":11600,"volume":3874,"rsi_14":55.43,"sma_20":11455.0,"sma_60":11782.92,"sma_120":13471.46},{"date":"2025-02-26","open":11900,"high":15100,"low":11900,"close":12475,"volume":997813,"rsi_14":67.46,"sma_20":11485.0,"sma_60":11781.25,"sma_120":13430.83},{"date":"2025-02-27","open":12700,"high":13975,"low":12050,"close":12425,"volume":147487,"rsi_14":68.0,"sma_20":11520.0,"sma_60":11785.42,"sma_120":13395.21},{"date":"2025-02-28","open":12375,"high":12425,"low":11775,"close":11975,"volume":30340,"rsi_14":59.44,"sma_20":11540.0,"sma_60":11776.25,"sma_120":13355.21},{"date":"2025-03-04","open":11825,"high":11825,"low":10950,"close":11175,"volume":23187,"rsi_14":48.57,"sma_20":11532.5,"sma_60":11756.25,"sma_120":13312.71},{"date":"2025-03-05","open":11150,"high":11150,"low":10700,"close":10850,"volume":8623,"rsi_14":44.32,"sma_20":11510.0,"sma_60":11740.0,"sma_120":13272.92},{"date":"2025-03-06","open":10825,"high":11325,"low":10750,"close":10875,"volume":11679,"rsi_14":44.62,"sma_20":11486.25,"sma_60":11721.25,"sma_120":13227.29},{"date":"2025-03-07","open":10875,"high":10950,"low":10700,"close":10775,"volume":6980,"rsi_14":47.16,"sma_20":11456.25,"sma_60":11699.58,"sma_120":13185.83},{"date":"2025-03-10","open":10775,"high":11025,"low":10575,"close":10625,"volume":9638,"rsi_14":41.07,"sma_20":11422.5,"sma_60":11675.42,"sma_120":13134.79},{"date":"2025-03-11","open":10600,"high":10700,"low":10225,"close":10650,"volume":5138,"rsi_14":38.51,"sma_20":11390.0,"sma_60":11654.58,"sma_120":13084.58},{"date":"2025-03-12","open":10650,"high":10725,"low":10525,"close":10550,"volume":2640,"rsi_14":39.74,"sma_20":11352.5,"sma_60":11629.17,"sma_120":13029.58},{"date":"2025-03-13","open":10675,"high":12275,"low":10675,"close":11100,"volume":84255,"rsi_14":40.88,"sma_20":11338.75,"sma_60":11635.83,"sma_120":12983.33},{"date":"2025-03-14","open":11100,"high":11300,"low":10775,"close":11025,"volume":9529,"rsi_14":41.14,"sma_20":11321.25,"sma_60":11627.92,"sma_120":12941.88},{"date":"2025-03-17","open":11025,"high":11025,"low":10675,"close":10875,"volume":5090,"rsi_14":42.48,"sma_20":11313.75,"sma_60":11610.0,"sma_120":12899.58},{"date":"2025-03-18","open":10800,"high":11125,"low":10750,"close":10950,"volume":4526,"rsi_14":41.33,"sma_20":11292.5,"sma_60":11592.5,"sma_120":12853.54},{"date":"2025-03-19","open":10950,"high":11025,"low":10725,"close":10850,"volume":2391,"rsi_14":22.69,"sma_20":11256.25,"sma_60":11574.17,"sma_120":12805.0},{"date":"2025-03-20","open":11000,"high":11025,"low":10725,"close":10725,"volume":5122,"rsi_14":22.13,"sma_20":11225.0,"sma_60":11551.25,"sma_120":12755.62},{"date":"2025-03-21","open":10725,"high":10825,"low":10575,"close":10600,"volume":3289,"rsi_14":24.77,"sma_20":11163.75,"sma_60":11528.75,"sma_120":12709.79},{"date":"2025-03-24","open":10475,"high":10925,"low":10475,"close":10675,"volume":3432,"rsi_14":37.5,"sma_20":11111.25,"sma_60":11505.42,"sma_120":12661.88},{"date":"2025-03-25","open":10850,"high":10950,"low":10625,"close":10625,"volume":2854,"rsi_14":43.48,"sma_20":11070.0,"sma_60":11482.92,"sma_120":12618.54},{"date":"2025-03-26","open":10825,"high":10825,"low":10600,"close":10725,"volume":1185,"rsi_14":45.83,"sma_20":11026.25,"sma_60":11465.42,"sma_120":12583.96},{"date":"2025-03-27","open":10875,"high":11225,"low":10500,"close":10650,"volume":5013,"rsi_14":46.48,"sma_20":10935.0,"sma_60":11446.25,"sma_120":12546.67},{"date":"2025-03-28","open":10650,"high":10725,"low":10225,"close":10550,"volume":5445,"rsi_14":47.83,"sma_20":10841.25,"sma_60":11425.83,"sma_120":12506.25},{"date":"2025-03-31","open":10425,"high":10500,"low":10275,"close":10300,"volume":2347,"rsi_14":41.03,"sma_20":10757.5,"sma_60":11405.42,"sma_120":12466.04},{"date":"2025-04-01","open":10300,"high":10600,"low":10275,"close":10400,"volume":4665,"rsi_14":46.15,"sma_20":10718.75,"sma_60":11386.67,"sma_120":12423.75},{"date":"2025-04-02","open":10400,"high":10650,"low":10225,"close":10275,"volume":5931,"rsi_14":22.95,"sma_20":10690.0,"sma_60":11370.0,"sma_120":12375.0},{"date":"2025-04-03","open":10225,"high":10525,"low":9900,"close":10150,"volume":9111,"rsi_14":22.22,"sma_20":10653.75,"sma_60":11346.25,"sma_120":12330.62},{"date":"2025-04-04","open":10150,"high":10475,"low":9875,"close":10200,"volume":18401,"rsi_14":27.12,"sma_20":10625.0,"sma_60":11317.08,"sma_120":12285.62},{"date":"2025-04-07","open":10975,"high":12075,"low":10325,"close":10725,"volume":42016,"rsi_14":44.16,"sma_20":10630.0,"sma_60":11292.5,"sma_120":12239.79},{"date":"2025-04-08","open":10725,"high":10775,"low":10375,"close":10425,"volume":7780,"rsi_14":40.0,"sma_20":10618.75,"sma_60":11263.75,"sma_120":12190.42},{"date":"2025-04-09","open":10425,"high":10600,"low":10075,"close":10400,"volume":6921,"rsi_14":41.98,"sma_20":10611.25,"sma_60":11234.17,"sma_120":12146.04},{"date":"2025-04-10","open":10400,"high":10700,"low":10400,"close":10600,"volume":5728,"rsi_14":50.0,"sma_20":10586.25,"sma_60":11207.5,"sma_120":12104.38},{"date":"2025-04-11","open":10600,"high":10675,"low":10400,"close":10600,"volume":3514,"rsi_14":48.15,"sma_20":10565.0,"sma_60":11184.58,"sma_120":12065.21},{"date":"2025-04-14","open":10600,"high":11075,"low":10600,"close":11075,"volume":7263,"rsi_14":59.18,"sma_20":10575.0,"sma_60":11168.33,"sma_120":12031.25},{"date":"2025-04-15","open":11075,"high":11075,"low":10825,"close":10825,"volume":5139,"rsi_14":51.92,"sma_20":10568.75,"sma_60":11145.83,"sma_120":11993.75},{"date":"2025-04-16","open":10800,"high":10975,"low":10700,"close":10800,"volume":6069,"rsi_14":52.94,"sma_20":10566.25,"sma_60":11127.5,"sma_120":11957.08},{"date":"2025-04-17","open":10775,"high":11050,"low":10700,"close":10800,"volume":3670,"rsi_14":55.1,"sma_20":10570.0,"sma_60":11106.25,"sma_120":11919.17},{"date":"2025-04-18","open":10800,"high":11050,"low":10700,"close":11000,"volume":6163,"rsi_14":64.58,"sma_20":10590.0,"sma_60":11088.33,"sma_120":11884.79},{"date":"2025-04-21","open":11000,"high":11000,"low":10425,"close":10625,"volume":6140,"rsi_14":54.21,"sma_20":10587.5,"sma_60":11067.92,"sma_120":11852.29},{"date":"2025-04-22","open":10625,"high":10775,"low":10625,"close":10725,"volume":2034,"rsi_14":58.49,"sma_20":10592.5,"sma_60":11044.58,"sma_120":11824.58},{"date":"2025-04-23","open":10725,"high":10825,"low":10575,"close":10725,"volume":2758,"rsi_14":61.39,"sma_20":10592.5,"sma_60":11024.58,"sma_120":11795.0},{"date":"2025-04-24","open":10725,"high":10875,"low":10625,"close":10800,"volume":2389,"rsi_14":61.76,"sma_20":10600.0,"sma_60":11006.67,"sma_120":11770.0},{"date":"2025-04-25","open":10800,"high":10825,"low":10575,"close":10700,"volume":5110,"rsi_14":49.41,"sma_20":10607.5,"sma_60":10989.58,"sma_120":11743.12},{"date":"2025-04-28","open":10700,"high":10750,"low":10550,"close":10550,"volume":3932,"rsi_14":53.16,"sma_20":10620.0,"sma_60":10972.5,"sma_120":11713.54},{"date":"2025-04-29","open":10600,"high":10725,"low":10500,"close":10550,"volume":6138,"rsi_14":53.85,"sma_20":10627.5,"sma_60":10959.58,"sma_120":11688.12},{"date":"2025-04-30","open":10600,"high":10650,"low":10450,"close":10475,"volume":4622,"rsi_14":46.58,"sma_20":10637.5,"sma_60":10945.83,"sma_120":11661.46},{"date":"2025-05-02","open":10475,"high":10775,"low":10475,"close":10625,"volume":3616,"rsi_14":50.63,"sma_20":10661.25,"sma_60":10933.75,"sma_120":11636.04},{"date":"2025-05-07","open":10675,"high":10750,"low":10225,"close":10275,"volume":13872,"rsi_14":28.38,"sma_20":10665.0,"sma_60":10915.42,"sma_120":11591.88},{"date":"2025-05-08","open":10300,"high":10475,"low":10275,"close":10400,"volume":4037,"rsi_14":37.68,"sma_20":10648.75,"sma_60":10900.42,"sma_120":11558.96},{"date":"2025-05-09","open":10575,"high":10825,"low":10275,"close":10400,"volume":5009,"rsi_14":38.24,"sma_20":10647.5,"sma_60":10885.42,"sma_120":11515.42},{"date":"2025-05-12","open":10400,"high":10825,"low":10400,"close":10775,"volume":5438,"rsi_14":49.4,"sma_20":10666.25,"sma_60":10876.67,"sma_120":11482.71},{"date":"2025-05-13","open":10800,"high":11300,"low":10650,"close":11000,"volume":10863,"rsi_14":50.0,"sma_20":10686.25,"sma_60":10870.42,"sma_120":11455.0},{"date":"2025-05-14","open":10850,"high":11250,"low":10750,"close":11025,"volume":6883,"rsi_14":61.43,"sma_20":10707.5,"sma_60":10864.58,"sma_120":11435.21},{"date":"2025-05-15","open":11000,"high":11150,"low":10875,"close":11050,"volume":9462,"rsi_14":59.7,"sma_20":10706.25,"sma_60":10865.0,"sma_120":11413.54},{"date":"2025-05-16","open":10825,"high":10825,"low":10425,"close":10525,"volume":3935,"rsi_14":45.45,"sma_20":10691.25,"sma_60":10850.83,"sma_120":11390.0},{"date":"2025-05-19","open":10525,"high":11100,"low":10525,"close":10850,"volume":9222,"rsi_14":51.02,"sma_20":10693.75,"sma_60":10838.75,"sma_120":11368.96},{"date":"2025-05-20","open":10850,"high":11025,"low":10700,"close":10900,"volume":4175,"rsi_14":54.17,"sma_20":10698.75,"sma_60":10831.25,"sma_120":11346.88},{"date":"2025-05-21","open":10900,"high":11000,"low":10550,"close":10550,"volume":5312,"rsi_14":50.0,"sma_20":10676.25,"sma_60":10810.0,"sma_120":11326.88},{"date":"2025-05-22","open":10625,"high":11675,"low":10550,"close":11125,"volume":33629,"rsi_14":59.06,"sma_20":10701.25,"sma_60":10800.0,"sma_120":11312.08},{"date":"2025-05-23","open":11125,"high":11125,"low":10725,"close":10850,"volume":12751,"rsi_14":55.56,"sma_20":10707.5,"sma_60":10790.0,"sma_120":11295.0},{"date":"2025-05-26","open":10850,"high":10950,"low":10575,"close":10925,"volume":2844,"rsi_14":54.55,"sma_20":10717.5,"sma_60":10778.75,"sma_120":11280.83},{"date":"2025-05-27","open":10925,"high":11500,"low":10775,"close":11250,"volume":13158,"rsi_14":64.89,"sma_20":10740.0,"sma_60":10758.33,"sma_120":11269.79},{"date":"2025-05-28","open":11775,"high":12950,"low":10800,"close":10800,"volume":80883,"rsi_14":55.56,"sma_20":10745.0,"sma_60":10731.25,"sma_120":11258.33},{"date":"2025-05-29","open":10800,"high":11425,"low":10800,"close":10900,"volume":8526,"rsi_14":56.76,"sma_20":10762.5,"sma_60":10713.33,"sma_120":11244.79},{"date":"2025-05-30","open":10900,"high":11200,"low":10725,"close":10850,"volume":6533,"rsi_14":51.11,"sma_20":10777.5,"sma_60":10707.92,"sma_120":11232.08},{"date":"2025-06-02","open":10875,"high":11450,"low":10700,"close":11200,"volume":9963,"rsi_14":52.86,"sma_20":10813.75,"sma_60":10713.75,"sma_120":11226.88},{"date":"2025-06-04","open":11275,"high":11500,"low":10850,"close":11200,"volume":7605,"rsi_14":52.52,"sma_20":10842.5,"sma_60":10719.17,"sma_120":11220.21},{"date":"2025-06-05","open":11375,"high":11375,"low":10950,"close":11100,"volume":5928,"rsi_14":50.7,"sma_20":10883.75,"sma_60":10724.58,"sma_120":11212.08},{"date":"2025-06-09","open":11100,"high":11275,"low":11000,"close":11175,"volume":4174,"rsi_14":60.48,"sma_20":10922.5,"sma_60":10733.75,"sma_120":11204.58},{"date":"2025-06-10","open":11175,"high":11650,"low":11175,"close":11625,"volume":9167,"rsi_14":62.02,"sma_20":10983.75,"sma_60":10750.0,"sma_120":11202.29},{"date":"2025-06-11","open":11625,"high":11950,"low":11400,"close":11475,"volume":10312,"rsi_14":58.65,"sma_20":11018.75,"sma_60":10765.42,"sma_120":11197.29},{"date":"2025-06-12","open":11625,"high":11775,"low":10675,"close":10875,"volume":25020,"rsi_14":54.55,"sma_20":11012.5,"sma_60":10761.67,"sma_120":11198.75},{"date":"2025-06-13","open":9200,"high":9200,"low":7600,"close":7675,"volume":393674,"rsi_14":22.18,"sma_20":10845.0,"sma_60":10705.83,"sma_120":11166.88},{"date":"2025-06-16","open":7675,"high":7950,"low":7550,"close":7675,"volume":38523,"rsi_14":23.21,"sma_20":10676.25,"sma_60":10652.5,"sma_120":11131.25},{"date":"2025-06-17","open":7775,"high":7875,"low":7675,"close":7825,"volume":19681,"rsi_14":24.17,"sma_20":10541.25,"sma_60":10600.42,"sma_120":11096.46},{"date":"2025-06-18","open":7825,"high":8075,"low":7675,"close":7825,"volume":13422,"rsi_14":19.82,"sma_20":10390.0,"sma_60":10550.0,"sma_120":11062.08},{"date":"2025-06-19","open":7950,"high":8000,"low":7750,"close":7875,"volume":11648,"rsi_14":22.27,"sma_20":10238.75,"sma_60":10502.5,"sma_120":11026.88},{"date":"2025-06-20","open":7875,"high":8250,"low":7875,"close":8000,"volume":11456,"rsi_14":22.64,"sma_20":10111.25,"sma_60":10459.17,"sma_120":10993.96},{"date":"2025-06-23","open":8000,"high":8150,"low":7425,"close":7475,"volume":22071,"rsi_14":20.78,"sma_20":9928.75,"sma_60":10405.83,"sma_120":10955.62},{"date":"2025-06-24","open":7575,"high":7975,"low":7250,"close":7550,"volume":42606,"rsi_14":16.82,"sma_20":9763.75,"sma_60":10354.58,"sma_120":10918.75},{"date":"2025-06-25","open":7575,"high":7775,"low":7075,"close":7250,"volume":69209,"rsi_14":15.95,"sma_20":9580.0,"sma_60":10296.67,"sma_120":10881.04},{"date":"2025-06-26","open":7300,"high":7525,"low":7025,"close":7125,"volume":28685,"rsi_14":15.88,"sma_20":9373.75,"sma_60":10237.92,"sma_120":10842.08},{"date":"2025-06-27","open":7125,"high":7500,"low":7075,"close":7225,"volume":21731,"rsi_14":16.24,"sma_20":9195.0,"sma_60":10182.5,"sma_120":10804.17},{"date":"2025-06-30","open":7225,"high":7475,"low":7225,"close":7225,"volume":9625,"rsi_14":9.26,"sma_20":9011.25,"sma_60":10131.25,"sma_120":10768.33},{"date":"2025-07-01","open":7250,"high":7425,"low":7150,"close":7150,"volume":9091,"rsi_14":9.39,"sma_20":8826.25,"sma_60":10077.08,"sma_120":10731.88},{"date":"2025-07-02","open":7150,"high":7375,"low":7025,"close":7150,"volume":17429,"rsi_14":10.58,"sma_20":8623.75,"sma_60":10025.0,"sma_120":10697.5},{"date":"2025-07-03","open":7150,"high":7350,"low":7150,"close":7325,"volume":8734,"rsi_14":39.71,"sma_20":8430.0,"sma_60":9977.92,"sma_120":10662.08},{"date":"2025-07-04","open":7325,"high":7525,"low":7150,"close":7500,"volume":21878,"rsi_14":45.33,"sma_20":8250.0,"sma_60":9932.92,"sma_120":10625.0},{"date":"2025-07-07","open":7500,"high":7725,"low":7250,"close":7600,"volume":9078,"rsi_14":43.84,"sma_20":8071.25,"sma_60":9880.83,"sma_120":10586.67},{"date":"2025-07-08","open":7700,"high":7700,"low":7575,"close":7625,"volume":8161,"rsi_14":44.59,"sma_20":7871.25,"sma_60":9834.17,"sma_120":10548.96},{"date":"2025-07-09","open":7625,"high":7650,"low":7475,"close":7475,"volume":9588,"rsi_14":39.74,"sma_20":7671.25,"sma_60":9785.42,"sma_120":10509.79},{"date":"2025-07-10","open":7475,"high":7725,"low":7400,"close":7575,"volume":13208,"rsi_14":38.96,"sma_20":7506.25,"sma_60":9735.0,"sma_120":10471.25},{"date":"2025-07-11","open":7600,"high":7725,"low":7450,"close":7575,"volume":21659,"rsi_14":53.57,"sma_20":7501.25,"sma_60":9684.58,"sma_120":10434.58},{"date":"2025-07-14","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":50.94,"sma_20":7496.25,"sma_60":9626.25,"sma_120":10397.29},{"date":"2025-07-15","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":65.85,"sma_20":7483.75,"sma_60":9572.08,"sma_120":10358.96},{"date":"2025-07-16","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":75.0,"sma_20":7471.25,"sma_60":9518.33,"sma_120":10322.92},{"date":"2025-07-17","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":71.88,"sma_20":7456.25,"sma_60":9464.58,"sma_120":10285.42},{"date":"2025-07-18","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":71.88,"sma_20":7435.0,"sma_60":9407.5,"sma_120":10247.92},{"date":"2025-07-21","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":79.31,"sma_20":7440.0,"sma_60":9356.67,"sma_120":10212.29},{"date":"2025-07-22","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":79.31,"sma_20":7441.25,"sma_60":9304.17,"sma_120":10174.38},{"date":"2025-07-23","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":72.73,"sma_20":7457.5,"sma_60":9251.67,"sma_120":10138.12},{"date":"2025-07-24","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":60.0,"sma_20":7480.0,"sma_60":9197.92,"sma_120":10102.29},{"date":"2025-07-25","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":45.45,"sma_20":7497.5,"sma_60":9145.83,"sma_120":10067.71},{"date":"2025-07-28","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":40.0,"sma_20":7515.0,"sma_60":9096.25,"sma_120":10034.38},{"date":"2025-07-29","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":100.0,"sma_20":7536.25,"sma_60":9046.67,"sma_120":10003.12},{"date":"2025-07-30","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":100.0,"sma_20":7557.5,"sma_60":8998.33,"sma_120":9972.08},{"date":"2025-07-31","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":100.0,"sma_20":7570.0,"sma_60":8947.5,"sma_120":9940.62},{"date":"2025-08-01","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":100.0,"sma_20":7573.75,"sma_60":8902.5,"sma_120":9908.96},{"date":"2025-08-04","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":100.0,"sma_20":7572.5,"sma_60":8855.42,"sma_120":9877.92},{"date":"2025-08-05","open":7575,"high":7575,"low":7575,"close":7575,"volume":0,"rsi_14":100.0,"sma_20":7570.0,"sma_60":8808.33,"sma_120":9846.88},{"date":"2025-08-06","open":7575,"high":9825,"low":7075,"close":9825,"volume":330349,"rsi_14":100.0,"sma_20":7687.5,"sma_60":8792.5,"sma_120":9834.58},{"date":"2025-08-07","open":12750,"high":12750,"low":11500,"close":12750,"volume":360022,"rsi_14":100.0,"sma_20":7946.25,"sma_60":8821.67,"sma_120":9846.04},{"date":"2025-08-08","open":13750,"high":14350,"low":10600,"close":10975,"volume":1053792,"rsi_14":74.46,"sma_20":8116.25,"sma_60":8820.83,"sma_120":9842.71},{"date":"2025-08-11","open":10900,"high":14250,"low":10650,"close":14250,"volume":1691009,"rsi_14":82.64,"sma_20":8450.0,"sma_60":8874.17,"sma_120":9869.58},{"date":"2025-08-12","open":15250,"high":16675,"low":13500,"close":13850,"volume":2042953,"rsi_14":79.53,"sma_20":8763.75,"sma_60":8929.58,"sma_120":9890.21},{"date":"2025-08-13","open":13725,"high":14525,"low":11975,"close":12050,"volume":328400,"rsi_14":68.01,"sma_20":8987.5,"sma_60":8949.58,"sma_120":9894.17},{"date":"2025-08-14","open":12075,"high":13250,"low":11675,"close":11750,"volume":241896,"rsi_14":66.4,"sma_20":9196.25,"sma_60":8963.75,"sma_120":9897.5},{"date":"2025-08-18","open":11625,"high":11850,"low":10750,"close":10900,"volume":133854,"rsi_14":62.25,"sma_20":9362.5,"sma_60":8969.58,"sma_120":9889.79},{"date":"2025-08-19","open":10775,"high":11050,"low":10175,"close":10375,"volume":140050,"rsi_14":59.93,"sma_20":9502.5,"sma_60":8957.08,"sma_120":9878.54},{"date":"2025-08-20","open":10375,"high":12675,"low":10200,"close":10325,"volume":408453,"rsi_14":59.72,"sma_20":9640.0,"sma_60":8948.33,"sma_120":9869.17},{"date":"2025-08-21","open":10150,"high":10500,"low":9850,"close":10000,"volume":75000,"rsi_14":58.38,"sma_20":9761.25,"sma_60":8932.92,"sma_120":9855.83},{"date":"2025-08-22","open":10250,"high":10750,"low":9775,"close":9800,"volume":75947,"rsi_14":57.58,"sma_20":9872.5,"sma_60":8908.75,"sma_120":9833.54},{"date":"2025-08-25","open":10000,"high":10125,"low":9175,"close":9725,"volume":42478,"rsi_14":57.29,"sma_20":9980.0,"sma_60":8890.83,"sma_120":9811.04},{"date":"2025-08-26","open":9725,"high":10000,"low":9300,"close":9500,"volume":51327,"rsi_14":56.43,"sma_20":10076.25,"sma_60":8867.5,"sma_120":9790.42},{"date":"2025-08-27","open":9625,"high":9650,"low":9250,"close":9600,"volume":33656,"rsi_14":49.12,"sma_20":10177.5,"sma_60":8846.67,"sma_120":9777.29},{"date":"2025-08-28","open":9600,"high":9600,"low":9175,"close":9225,"volume":27009,"rsi_14":32.85,"sma_20":10260.0,"sma_60":8813.75,"sma_120":9763.75},{"date":"2025-08-29","open":9225,"high":9475,"low":8900,"close":9000,"volume":45373,"rsi_14":38.68,"sma_20":10331.25,"sma_60":8777.08,"sma_120":9748.12},{"date":"2025-09-01","open":9025,"high":11700,"low":8875,"close":11700,"volume":1225871,"rsi_14":34.36,"sma_20":10537.5,"sma_60":8787.08,"sma_120":9755.83},{"date":"2025-09-02","open":12600,"high":13500,"low":10500,"close":11025,"volume":1285729,"rsi_14":33.23,"sma_20":10710.0,"sma_60":8784.58,"sma_120":9759.17},{"date":"2025-09-03","open":10625,"high":11200,"low":9825,"close":9875,"volume":247556,"rsi_14":36.01,"sma_20":10825.0,"sma_60":8755.42,"sma_120":9752.71},{"date":"2025-09-04","open":9825,"high":10050,"low":9275,"close":9500,"volume":109484,"rsi_14":35.67,"sma_20":10808.75,"sma_60":8722.5,"sma_120":9743.96},{"date":"2025-09-05","open":9725,"high":12100,"low":9600,"close":10800,"volume":1971184,"rsi_14":49.4,"sma_20":10711.25,"sma_60":8721.25,"sma_120":9741.46},{"date":"2025-09-08","open":10950,"high":11450,"low":10125,"close":10150,"volume":279153,"rsi_14":48.66,"sma_20":10670.0,"sma_60":8762.5,"sma_120":9734.17},{"date":"2025-09-09","open":10225,"high":10275,"low":9750,"close":10100,"volume":109751,"rsi_14":48.66,"sma_20":10462.5,"sma_60":8802.92,"sma_120":9727.71},{"date":"2025-09-10","open":10425,"high":10525,"low":9950,"close":10200,"volume":83271,"rsi_14":51.22,"sma_20":10280.0,"sma_60":8842.5,"sma_120":9721.46},{"date":"2025-09-11","open":10250,"high":13250,"low":10075,"close":13250,"volume":1767714,"rsi_14":65.61,"sma_20":10340.0,"sma_60":8932.92,"sma_120":9741.46},{"date":"2025-09-12","open":14400,"high":16350,"low":13250,"close":13700,"volume":2311983,"rsi_14":67.4,"sma_20":10437.5,"sma_60":9030.0,"sma_120":9766.25},{"date":"2025-09-15","open":13825,"high":14200,"low":12075,"close":12625,"volume":349914,"rsi_14":62.73,"sma_20":10523.75,"sma_60":9107.08,"sma_120":9783.12},{"date":"2025-09-16","open":12525,"high":15875,"low":12250,"close":14625,"volume":1779026,"rsi_14":67.72,"sma_20":10736.25,"sma_60":9226.25,"sma_120":9816.04},{"date":"2025-09-17","open":14625,"high":17850,"low":14100,"close":15900,"volume":1917437,"rsi_14":72.14,"sma_20":11015.0,"sma_60":9365.42,"sma_120":9860.0},{"date":"2025-09-18","open":15850,"high":17300,"low":14650,"close":15075,"volume":534791,"rsi_14":69.38,"sma_20":11268.75,"sma_60":9495.83,"sma_120":9896.25},{"date":"2025-09-19","open":15075,"high":15375,"low":13750,"close":14075,"volume":188548,"rsi_14":58.5,"sma_20":11482.5,"sma_60":9611.67,"sma_120":9924.79},{"date":"2025-09-22","open":10675,"high":12250,"low":10575,"close":11100,"volume":1586196,"rsi_14":50.23,"sma_20":11551.25,"sma_60":9676.25,"sma_120":9929.38},{"date":"2025-09-23","open":11050,"high":12375,"low":11025,"close":11150,"volume":657080,"rsi_14":54.2,"sma_20":11633.75,"sma_60":9741.67,"sma_120":9936.46},{"date":"2025-09-24","open":10850,"high":11725,"low":10300,"close":11250,"volume":505349,"rsi_14":55.87,"sma_20":11716.25,"sma_60":9810.0,"sma_120":9943.54},{"date":"2025-09-25","open":11350,"high":11475,"low":10525,"close":10600,"volume":235825,"rsi_14":49.3,"sma_20":11785.0,"sma_60":9867.5,"sma_120":9946.25},{"date":"2025-09-26","open":10575,"high":10700,"low":10100,"close":10150,"volume":166001,"rsi_14":50.0,"sma_20":11842.5,"sma_60":9914.58,"sma_120":9946.25},{"date":"2025-09-29","open":10150,"high":10525,"low":9700,"close":10225,"volume":144665,"rsi_14":50.44,"sma_20":11768.75,"sma_60":9960.0,"sma_120":9946.46},{"date":"2025-09-30","open":10225,"high":10250,"low":9550,"close":9925,"volume":148196,"rsi_14":49.04,"sma_20":11713.75,"sma_60":9998.75,"sma_120":9939.79},{"date":"2025-10-01","open":9975,"high":10250,"low":9775,"close":9925,"volume":87572,"rsi_14":35.19,"sma_20":11716.25,"sma_60":10037.08,"sma_120":9935.62},{"date":"2025-10-02","open":9950,"high":10100,"low":9450,"close":9525,"volume":176742,"rsi_14":31.32,"sma_20":11717.5,"sma_60":10071.25,"sma_120":9928.33},{"date":"2025-10-10","open":9525,"high":9575,"low":9125,"close":9350,"volume":108381,"rsi_14":34.06,"sma_20":11645.0,"sma_60":10100.83,"sma_120":9917.92},{"date":"2025-10-13","open":9300,"high":9600,"low":9000,"close":9325,"volume":82288,"rsi_14":18.07,"sma_20":11603.75,"sma_60":10130.0,"sma_120":9907.29},{"date":"2025-10-14","open":9400,"high":9500,"low":9000,"close":9125,"volume":85781,"rsi_14":3.11,"sma_20":11555.0,"sma_60":10155.83,"sma_120":9891.04},{"date":"2025-10-15","open":9125,"high":9350,"low":8925,"close":9125,"volume":59791,"rsi_14":3.52,"sma_20":11501.25,"sma_60":10181.67,"sma_120":9876.88},{"date":"2025-10-16","open":9125,"high":9200,"low":8925,"close":8975,"volume":61007,"rsi_14":4.05,"sma_20":11287.5,"sma_60":10205.0,"sma_120":9861.67},{"date":"2025-10-17","open":9000,"high":9075,"low":8750,"close":8850,"volume":51126,"rsi_14":8.33,"sma_20":11045.0,"sma_60":10226.25,"sma_120":9845.42},{"date":"2025-10-20","open":8850,"high":8975,"low":8525,"close":8875,"volume":37275,"rsi_14":7.48,"sma_20":10857.5,"sma_60":10247.92,"sma_120":9827.71},{"date":"2025-10-21","open":8875,"high":9100,"low":8550,"close":8725,"volume":50068,"rsi_14":3.67,"sma_20":10562.5,"sma_60":10267.08,"sma_120":9811.88},{"date":"2025-10-22","open":8725,"high":8800,"low":8525,"close":8550,"volume":31505,"rsi_14":4.44,"sma_20":10195.0,"sma_60":10283.33,"sma_120":9793.75},{"date":"2025-10-23","open":8450,"high":10500,"low":8450,"close":9400,"volume":1850306,"rsi_14":35.85,"sma_20":9911.25,"sma_60":10313.75,"sma_120":9782.71},{"date":"2025-10-24","open":9425,"high":11250,"low":9425,"close":9975,"volume":1485663,"rsi_14":46.03,"sma_20":9706.25,"sma_60":10353.75,"sma_120":9775.83},{"date":"2025-10-27","open":10000,"high":10450,"low":9525,"close":9625,"volume":297740,"rsi_14":45.31,"sma_20":9632.5,"sma_60":10387.92,"sma_120":9766.88},{"date":"2025-10-28","open":9625,"high":9850,"low":9250,"close":9325,"volume":118349,"rsi_14":41.43,"sma_20":9541.25,"sma_60":10417.08,"sma_120":9756.67},{"date":"2025-10-29","open":9375,"high":9800,"low":9100,"close":9150,"volume":126401,"rsi_14":44.27,"sma_20":9436.25,"sma_60":10443.33,"sma_120":9745.0},{"date":"2025-10-30","open":9075,"high":9300,"low":8850,"close":8950,"volume":92813,"rsi_14":43.94,"sma_20":9353.75,"sma_60":10466.25,"sma_120":9732.29},{"date":"2025-10-31","open":8925,"high":9650,"low":8825,"close":9100,"volume":119455,"rsi_14":46.72,"sma_20":9301.25,"sma_60":10491.67,"sma_120":9719.58},{"date":"2025-11-03","open":9100,"high":9225,"low":8700,"close":8750,"volume":107725,"rsi_14":44.76,"sma_20":9227.5,"sma_60":10511.25,"sma_120":9706.88},{"date":"2025-11-04","open":8725,"high":8850,"low":8500,"close":8650,"volume":56019,"rsi_14":43.54,"sma_20":9163.75,"sma_60":10529.17,"sma_120":9692.29},{"date":"2025-11-05","open":8650,"high":9000,"low":8500,"close":8700,"volume":63294,"rsi_14":46.15,"sma_20":9102.5,"sma_60":10547.92,"sma_120":9678.12},{"date":"2025-11-06","open":8850,"high":8925,"low":8250,"close":8475,"volume":76628,"rsi_14":44.9,"sma_20":9050.0,"sma_60":10525.42,"sma_120":9658.96},{"date":"2025-11-07","open":8400,"high":9500,"low":8250,"close":8650,"volume":200336,"rsi_14":47.06,"sma_20":9015.0,"sma_60":10457.08,"sma_120":9639.38},{"date":"2025-11-10","open":8650,"high":8850,"low":8500,"close":8625,"volume":34810,"rsi_14":48.65,"sma_20":8980.0,"sma_60":10417.92,"sma_120":9619.38},{"date":"2025-11-11","open":8625,"high":8700,"low":8375,"close":8450,"volume":29604,"rsi_14":48.65,"sma_20":8946.25,"sma_60":10321.25,"sma_120":9597.71},{"date":"2025-11-12","open":8450,"high":8625,"low":8400,"close":8575,"volume":27349,"rsi_14":36.13,"sma_20":8918.75,"sma_60":10233.33,"sma_120":9581.46},{"date":"2025-11-13","open":8525,"high":8650,"low":8450,"close":8450,"volume":31868,"rsi_14":19.8,"sma_20":8892.5,"sma_60":10173.33,"sma_120":9561.46},{"date":"2025-11-14","open":8450,"high":8550,"low":8250,"close":8350,"volume":50590,"rsi_14":21.98,"sma_20":8867.5,"sma_60":10116.67,"sma_120":9540.21},{"date":"2025-11-17","open":8375,"high":8450,"low":7850,"close":8050,"volume":66281,"rsi_14":21.98,"sma_20":8826.25,"sma_60":10069.17,"sma_120":9519.38},{"date":"2025-11-18","open":8075,"high":8175,"low":7575,"close":7650,"volume":38426,"rsi_14":20.0,"sma_20":8772.5,"sma_60":10023.75,"sma_120":9490.42},{"date":"2025-11-19","open":7675,"high":8550,"low":7650,"close":7700,"volume":143382,"rsi_14":23.4,"sma_20":8730.0,"sma_60":9980.0,"sma_120":9464.17},{"date":"2025-11-20","open":7775,"high":8175,"low":7725,"close":7775,"volume":24116,"rsi_14":20.88,"sma_20":8648.75,"sma_60":9942.92,"sma_120":9437.92},{"date":"2025-11-21","open":7775,"high":7850,"low":7475,"close":7650,"volume":41023,"rsi_14":23.17,"sma_20":8532.5,"sma_60":9907.08,"sma_120":9407.92},{"date":"2025-11-24","open":7675,"high":8425,"low":7675,"close":7925,"volume":73414,"rsi_14":33.71,"sma_20":8447.5,"sma_60":9877.08,"sma_120":9383.96},{"date":"2025-11-25","open":7950,"high":8175,"low":7850,"close":7950,"volume":21973,"rsi_14":32.95,"sma_20":8378.75,"sma_60":9851.25,"sma_120":9359.38},{"date":"2025-11-26","open":7950,"high":8050,"low":7825,"close":7925,"volume":16216,"rsi_14":36.25,"sma_20":8317.5,"sma_60":9823.33,"sma_120":9335.0},{"date":"2025-11-27","open":7975,"high":8100,"low":7950,"close":8000,"volume":18663,"rsi_14":32.89,"sma_20":8270.0,"sma_60":9802.92,"sma_120":9308.33},{"date":"2025-11-28","open":8025,"high":8250,"low":8000,"close":8075,"volume":28394,"rsi_14":35.9,"sma_20":8218.75,"sma_60":9787.5,"sma_120":9282.29},{"date":"2025-12-01","open":8125,"high":8200,"low":8000,"close":8075,"volume":13229,"rsi_14":39.44,"sma_20":8185.0,"sma_60":9727.08,"sma_120":9257.08},{"date":"2025-12-02","open":8075,"high":8150,"low":7875,"close":7950,"volume":17722,"rsi_14":32.39,"sma_20":8150.0,"sma_60":9675.83,"sma_120":9230.21},{"date":"2025-12-03","open":7975,"high":8625,"low":7825,"close":8375,"volume":78841,"rsi_14":48.19,"sma_20":8133.75,"sma_60":9650.83,"sma_120":9203.12},{"date":"2025-12-04","open":8375,"high":8375,"low":8050,"close":8050,"volume":23941,"rsi_14":43.48,"sma_20":8112.5,"sma_60":9626.67,"sma_120":9174.58},{"date":"2025-12-05","open":8050,"high":8275,"low":7875,"close":7975,"volume":14645,"rsi_14":48.19,"sma_20":8078.75,"sma_60":9579.58,"sma_120":9150.42},{"date":"2025-12-08","open":7975,"high":8100,"low":7800,"close":7900,"volume":23080,"rsi_14":57.14,"sma_20":8042.5,"sma_60":9542.08,"sma_120":9152.29},{"date":"2025-12-09","open":7800,"high":7900,"low":7775,"close":7900,"volume":9035,"rsi_14":55.88,"sma_20":8015.0,"sma_60":9505.42,"sma_120":9154.17},{"date":"2025-12-10","open":7900,"high":8000,"low":7800,"close":7900,"volume":14889,"rsi_14":53.85,"sma_20":7981.25,"sma_60":9467.08,"sma_120":9154.79},{"date":"2025-12-11","open":7900,"high":8025,"low":7875,"close":7975,"volume":11948,"rsi_14":60.32,"sma_20":7957.5,"sma_60":9379.17,"sma_120":9156.04},{"date":"2025-12-12","open":7875,"high":8025,"low":7725,"close":7825,"volume":32630,"rsi_14":46.55,"sma_20":7931.25,"sma_60":9281.25,"sma_120":9155.62},{"date":"2025-12-15","open":7725,"high":7925,"low":7650,"close":7925,"volume":16400,"rsi_14":49.18,"sma_20":7925.0,"sma_60":9202.92,"sma_120":9155.0},{"date":"2025-12-16","open":7925,"high":7925,"low":7675,"close":7775,"volume":10197,"rsi_14":45.45,"sma_20":7931.25,"sma_60":9088.75,"sma_120":9157.5},{"date":"2025-12-17","open":7750,"high":7925,"low":7650,"close":7700,"volume":18547,"rsi_14":40.91,"sma_20":7931.25,"sma_60":8952.08,"sma_120":9158.75},{"date":"2025-12-18","open":7700,"high":7750,"low":7550,"close":7625,"volume":17857,"rsi_14":36.36,"sma_20":7923.75,"sma_60":8827.92,"sma_120":9161.88},{"date":"2025-12-19","open":7550,"high":7875,"low":7550,"close":7725,"volume":15745,"rsi_14":40.0,"sma_20":7927.5,"sma_60":8722.08,"sma_120":9166.88},{"date":"2025-12-22","open":7725,"high":7825,"low":7550,"close":7725,"volume":20562,"rsi_14":43.08,"sma_20":7917.5,"sma_60":8665.83,"sma_120":9171.04},{"date":"2025-12-23","open":7725,"high":7725,"low":7550,"close":7550,"volume":19550,"rsi_14":20.0,"sma_20":7897.5,"sma_60":8605.83,"sma_120":9173.75},{"date":"2025-12-24","open":7575,"high":7675,"low":7450,"close":7575,"volume":17258,"rsi_14":27.91,"sma_20":7880.0,"sma_60":8544.58,"sma_120":9177.29},{"date":"2025-12-26","open":7575,"high":7625,"low":7400,"close":7425,"volume":20871,"rsi_14":26.09,"sma_20":7851.25,"sma_60":8491.67,"sma_120":9179.58},{"date":"2025-12-29","open":7425,"high":7800,"low":7275,"close":7550,"volume":29135,"rsi_14":35.42,"sma_20":7825.0,"sma_60":8448.33,"sma_120":9181.46},{"date":"2025-12-30","open":7550,"high":7625,"low":7375,"close":7400,"volume":17929,"rsi_14":31.48,"sma_20":7791.25,"sma_60":8401.25,"sma_120":9180.62},{"date":"2026-01-02","open":7400,"high":7725,"low":7375,"close":7525,"volume":12700,"rsi_14":37.29,"sma_20":7770.0,"sma_60":8361.25,"sma_120":9180.0},{"date":"2026-01-05","open":7525,"high":7575,"low":7425,"close":7550,"volume":15326,"rsi_14":35.09,"sma_20":7728.75,"sma_60":8321.67,"sma_120":9179.38},{"date":"2026-01-06","open":7575,"high":7625,"low":7325,"close":7375,"volume":16113,"rsi_14":34.48,"sma_20":7695.0,"sma_60":8285.83,"sma_120":9178.54},{"date":"2026-01-07","open":7375,"high":7400,"low":7075,"close":7125,"volume":33701,"rsi_14":25.0,"sma_20":7652.5,"sma_60":8248.75,"sma_120":9174.79},{"date":"2026-01-08","open":7225,"high":7225,"low":6900,"close":7025,"volume":27580,"rsi_14":25.81,"sma_20":7608.75,"sma_60":8210.42,"sma_120":9170.21},{"date":"2026-01-09","open":7025,"high":7775,"low":6925,"close":7475,"volume":67938,"rsi_14":44.16,"sma_20":7587.5,"sma_60":8182.92,"sma_120":9169.38},{"date":"2026-01-12","open":7475,"high":7500,"low":7250,"close":7300,"volume":14850,"rsi_14":41.98,"sma_20":7557.5,"sma_60":8152.5,"sma_120":9167.08},{"date":"2026-01-13","open":7250,"high":7475,"low":7075,"close":7200,"volume":14480,"rsi_14":37.04,"sma_20":7518.75,"sma_60":8122.92,"sma_120":9163.96},{"date":"2026-01-14","open":7200,"high":7225,"low":7050,"close":7100,"volume":13004,"rsi_14":35.29,"sma_20":7482.5,"sma_60":8093.75,"sma_120":9160.0},{"date":"2026-01-15","open":7100,"high":7200,"low":7025,"close":7100,"volume":13631,"rsi_14":38.46,"sma_20":7441.25,"sma_60":8064.17,"sma_120":9156.04},{"date":"2026-01-16","open":7100,"high":7225,"low":6950,"close":7025,"volume":19766,"rsi_14":36.25,"sma_20":7403.75,"sma_60":8035.83,"sma_120":9151.46},{"date":"2026-01-19","open":6950,"high":7125,"low":6625,"close":6725,"volume":55320,"rsi_14":33.72,"sma_20":7355.0,"sma_60":8005.42,"sma_120":9144.38},{"date":"2026-01-20","open":6775,"high":7050,"low":6725,"close":6850,"volume":25459,"rsi_14":33.72,"sma_20":7316.25,"sma_60":7962.92,"sma_120":9138.33},{"date":"2026-01-21","open":6825,"high":6850,"low":6600,"close":6725,"volume":34369,"rsi_14":34.12,"sma_20":7266.25,"sma_60":7908.75,"sma_120":9131.25},{"date":"2026-01-22","open":6725,"high":6825,"low":6650,"close":6725,"volume":21933,"rsi_14":30.0,"sma_20":7216.25,"sma_60":7860.42,"sma_120":9124.17},{"date":"2026-01-23","open":6725,"high":6900,"low":6625,"close":6825,"volume":26207,"rsi_14":32.53,"sma_20":7180.0,"sma_60":7818.75,"sma_120":9117.92},{"date":"2026-01-26","open":6825,"high":7275,"low":6600,"close":6900,"volume":37533,"rsi_14":37.97,"sma_20":7146.25,"sma_60":7781.25,"sma_120":9112.29},{"date":"2026-01-27","open":6900,"high":7150,"low":6875,"close":6975,"volume":15847,"rsi_14":45.83,"sma_20":7123.75,"sma_60":7748.33,"sma_120":9107.29},{"date":"2026-01-28","open":6900,"high":7000,"low":6750,"close":6850,"volume":31535,"rsi_14":45.21,"sma_20":7088.75,"sma_60":7710.83,"sma_120":9101.25},{"date":"2026-01-29","open":6800,"high":6825,"low":6700,"close":6775,"volume":16912,"rsi_14":25.86,"sma_20":7057.5,"sma_60":7677.92,"sma_120":9094.58},{"date":"2026-01-30","open":6750,"high":6800,"low":6500,"close":6725,"volume":43688,"rsi_14":28.3,"sma_20":7017.5,"sma_60":7645.83,"sma_120":9087.5},{"date":"2026-02-02","open":6550,"high":6900,"low":6550,"close":6725,"volume":25569,"rsi_14":30.61,"sma_20":6976.25,"sma_60":7612.92,"sma_120":9080.42},{"date":"2026-02-03","open":6675,"high":6800,"low":6550,"close":6725,"volume":12718,"rsi_14":33.33,"sma_20":6943.75,"sma_60":7583.75,"sma_120":9054.58},{"date":"2026-02-04","open":6650,"high":7500,"low":6650,"close":7225,"volume":207962,"rsi_14":53.85,"sma_20":6948.75,"sma_60":7560.0,"sma_120":9008.54},{"date":"2026-02-05","open":7400,"high":8550,"low":6950,"close":7050,"volume":795058,"rsi_14":50.72,"sma_20":6950.0,"sma_60":7533.75,"sma_120":8975.83},{"date":"2026-02-06","open":7100,"high":7100,"low":6600,"close":6750,"volume":99382,"rsi_14":50.72,"sma_20":6913.75,"sma_60":7505.42,"sma_120":8913.33},{"date":"2026-02-09","open":6775,"high":6950,"low":6675,"close":6825,"volume":46701,"rsi_14":49.25,"sma_20":6890.0,"sma_60":7476.25,"sma_120":8854.79},{"date":"2026-02-10","open":6875,"high":7175,"low":6725,"close":6875,"volume":27820,"rsi_14":54.69,"sma_20":6873.75,"sma_60":7450.0,"sma_120":8811.67},{"date":"2026-02-11","open":6875,"high":7700,"low":6875,"close":7075,"volume":226439,"rsi_14":59.72,"sma_20":6872.5,"sma_60":7428.75,"sma_120":8772.71},{"date":"2026-02-12","open":7075,"high":7150,"low":6800,"close":6950,"volume":48417,"rsi_14":53.42,"sma_20":6865.0,"sma_60":7410.42,"sma_120":8739.79},{"date":"2026-02-13","open":6800,"high":6925,"low":6425,"close":6450,"volume":115250,"rsi_14":40.0,"sma_20":6836.25,"sma_60":7390.42,"sma_120":8707.08},{"date":"2026-02-19","open":6450,"high":6650,"low":5825,"close":6175,"volume":102170,"rsi_14":33.67,"sma_20":6808.75,"sma_60":7365.0,"sma_120":8672.5},{"date":"2026-02-20","open":6100,"high":6175,"low":5825,"close":5925,"volume":68476,"rsi_14":32.04,"sma_20":6762.5,"sma_60":7334.17,"sma_120":8638.54},{"date":"2026-02-23","open":5925,"high":5925,"low":5700,"close":5775,"volume":58568,"rsi_14":31.13,"sma_20":6715.0,"sma_60":7302.92,"sma_120":8605.0},{"date":"2026-02-24","open":5775,"high":6025,"low":5625,"close":6000,"volume":77615,"rsi_14":37.17,"sma_20":6678.75,"sma_60":7270.83,"sma_120":8573.96},{"date":"2026-02-25","open":6725,"high":7000,"low":6150,"close":6450,"volume":495107,"rsi_14":45.8,"sma_20":6660.0,"sma_60":7245.83,"sma_120":8548.54},{"date":"2026-02-26","open":6400,"high":6425,"low":6025,"close":6125,"volume":68542,"rsi_14":41.67,"sma_20":6621.25,"sma_60":7215.83,"sma_120":8519.58},{"date":"2026-02-27","open":6000,"high":6125,"low":5825,"close":5875,"volume":45477,"rsi_14":29.85,"sma_20":6566.25,"sma_60":7180.42,"sma_120":8491.67},{"date":"2026-03-03","open":5825,"high":5825,"low":5500,"close":5525,"volume":55735,"rsi_14":28.37,"sma_20":6500.0,"sma_60":7137.92,"sma_120":8462.71},{"date":"2026-03-04","open":5525,"high":5525,"low":4525,"close":4650,"volume":71223,"rsi_14":24.39,"sma_20":6393.75,"sma_60":7080.83,"sma_120":8403.96},{"date":"2026-03-05","open":4725,"high":5250,"low":4700,"close":5200,"volume":23275,"rsi_14":32.24,"sma_20":6317.5,"sma_60":7035.0,"sma_120":8355.42},{"date":"2026-03-06","open":5200,"high":5375,"low":5050,"close":5100,"volume":16745,"rsi_14":30.81,"sma_20":6236.25,"sma_60":6980.42,"sma_120":8315.62},{"date":"2026-03-09","open":5100,"high":5100,"low":4625,"close":5000,"volume":48945,"rsi_14":27.07,"sma_20":6150.0,"sma_60":6929.58,"sma_120":8278.12},{"date":"2026-03-10","open":4950,"high":5125,"low":4900,"close":5100,"volume":20550,"rsi_14":29.44,"sma_20":6043.75,"sma_60":6881.67,"sma_120":8230.62},{"date":"2026-03-11","open":5150,"high":5300,"low":4950,"close":5125,"volume":23664,"rsi_14":33.54,"sma_20":5947.5,"sma_60":6835.42,"sma_120":8188.75},{"date":"2026-03-12","open":5125,"high":5475,"low":5000,"close":5250,"volume":41158,"rsi_14":38.06,"sma_20":5872.5,"sma_60":6791.25,"sma_120":8148.33},{"date":"2026-03-13","open":5250,"high":5625,"low":4900,"close":5450,"volume":27147,"rsi_14":43.79,"sma_20":5803.75,"sma_60":6750.42,"sma_120":8108.75},{"date":"2026-03-16","open":5450,"high":5625,"low":5300,"close":5325,"volume":23075,"rsi_14":44.08,"sma_20":5726.25,"sma_60":6706.25,"sma_120":8042.71},{"date":"2026-03-17","open":5525,"high":6900,"low":5500,"close":6900,"volume":602565,"rsi_14":58.74,"sma_20":5717.5,"sma_60":6690.83,"sma_120":7986.04},{"date":"2026-03-18","open":7250,"high":8700,"low":6125,"close":6300,"volume":1178503,"rsi_14":48.58,"sma_20":5685.0,"sma_60":6663.75,"sma_120":7933.33},{"date":"2026-03-19","open":6500,"high":7875,"low":6500,"close":6950,"volume":807094,"rsi_14":57.33,"sma_20":5710.0,"sma_60":6650.0,"sma_120":7869.38},{"date":"2026-03-20","open":9025,"high":9025,"low":7650,"close":8000,"volume":2108445,"rsi_14":66.54,"sma_20":5801.25,"sma_60":6655.0,"sma_120":7803.54},{"date":"2026-03-23","open":7500,"high":8075,"low":7225,"close":7775,"volume":210587,"rsi_14":67.86,"sma_20":5893.75,"sma_60":6657.5,"sma_120":7742.71},{"date":"2026-03-24","open":7775,"high":8125,"low":7200,"close":7625,"volume":100707,"rsi_14":76.68,"sma_20":5986.25,"sma_60":6655.83,"sma_120":7688.96},{"date":"2026-03-25","open":7625,"high":7750,"low":7150,"close":7650,"volume":93513,"rsi_14":74.26,"sma_20":6068.75,"sma_60":6654.58,"sma_120":7660.21},{"date":"2026-03-26","open":8000,"high":8000,"low":7225,"close":7625,"volume":67014,"rsi_14":75.38,"sma_20":6127.5,"sma_60":6655.83,"sma_120":7630.83},{"date":"2026-03-27","open":7700,"high":8225,"low":7500,"close":8025,"volume":137476,"rsi_14":78.67,"sma_20":6222.5,"sma_60":6663.33,"sma_120":7603.96},{"date":"2026-03-30","open":8000,"high":8025,"low":7525,"close":7850,"volume":35346,"rsi_14":75.7,"sma_20":6321.25,"sma_60":6670.42,"sma_120":7581.04},{"date":"2026-03-31","open":7850,"high":8675,"low":7550,"close":7800,"volume":224272,"rsi_14":74.88,"sma_20":6435.0,"sma_60":6674.58,"sma_120":7561.46},{"date":"2026-04-01","open":7950,"high":8475,"low":7850,"close":8150,"volume":69471,"rsi_14":75.89,"sma_20":6610.0,"sma_60":6687.08,"sma_120":7544.17},{"date":"2026-04-02","open":8150,"high":8325,"low":7975,"close":8300,"volume":63706,"rsi_14":75.68,"sma_20":6765.0,"sma_60":6700.0,"sma_120":7530.62},{"date":"2026-04-03","open":8400,"high":8425,"low":7575,"close":7675,"volume":78119,"rsi_14":69.42,"sma_20":6893.75,"sma_60":6702.08,"sma_120":7511.88},{"date":"2026-04-06","open":7675,"high":8300,"low":7575,"close":7975,"volume":46189,"rsi_14":61.26,"sma_20":7042.5,"sma_60":6712.08,"sma_120":7498.96},{"date":"2026-04-07","open":7950,"high":8725,"low":7750,"close":8325,"volume":84661,"rsi_14":72.38,"sma_20":7203.75,"sma_60":6732.08,"sma_120":7490.42},{"date":"2026-04-08","open":8325,"high":10175,"low":8125,"close":9750,"volume":387767,"rsi_14":76.42,"sma_20":7435.0,"sma_60":6777.5,"sma_120":7493.96},{"date":"2026-04-09","open":9925,"high":10300,"low":9150,"close":10050,"volume":164311,"rsi_14":72.53,"sma_20":7675.0,"sma_60":6820.42,"sma_120":7501.67},{"date":"2026-04-10","open":9750,"high":10225,"low":9375,"close":9825,"volume":113676,"rsi_14":72.53,"sma_20":7893.75,"sma_60":6862.5,"sma_120":7507.5},{"date":"2026-04-13","open":9825,"high":12350,"low":9625,"close":11125,"volume":507693,"rsi_14":80.7,"sma_20":8183.75,"sma_60":6927.92,"sma_120":7525.42},{"date":"2026-04-14","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":80.62,"sma_20":8395.0,"sma_60":6995.0,"sma_120":7544.38},{"date":"2026-04-15","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":80.97,"sma_20":8636.25,"sma_60":7062.08,"sma_120":7563.12},{"date":"2026-04-16","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":79.52,"sma_20":8845.0,"sma_60":7130.42,"sma_120":7583.12},{"date":"2026-04-17","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":82.27,"sma_20":9001.25,"sma_60":7203.75,"sma_120":7604.58},{"date":"2026-04-20","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":83.08,"sma_20":9168.75,"sma_60":7275.0,"sma_120":7618.96},{"date":"2026-04-21","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":81.82,"sma_20":9343.75,"sma_60":7348.33,"sma_120":7628.54},{"date":"2026-04-22","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":81.22,"sma_20":9517.5,"sma_60":7421.67,"sma_120":7641.04},{"date":"2026-04-23","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":94.23,"sma_20":9692.5,"sma_60":7493.33,"sma_120":7656.04},{"date":"2026-04-24","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":93.75,"sma_20":9847.5,"sma_60":7563.75,"sma_120":7672.5},{"date":"2026-04-27","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":93.08,"sma_20":10011.25,"sma_60":7632.92,"sma_120":7690.62},{"date":"2026-04-28","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":87.67,"sma_20":10177.5,"sma_60":7704.17,"sma_120":7707.5},{"date":"2026-04-29","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":85.25,"sma_20":10326.25,"sma_60":7776.67,"sma_120":7727.29},{"date":"2026-04-30","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":100.0,"sma_20":10467.5,"sma_60":7850.0,"sma_120":7747.92},{"date":"2026-05-04","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":100.0,"sma_20":10640.0,"sma_60":7923.33,"sma_120":7768.12},{"date":"2026-05-06","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":100.0,"sma_20":10797.5,"sma_60":7996.67,"sma_120":7790.21},{"date":"2026-05-07","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":100.0,"sma_20":10937.5,"sma_60":8061.67,"sma_120":7810.83},{"date":"2026-05-08","open":11125,"high":11125,"low":11125,"close":11125,"volume":0,"rsi_14":100.0,"sma_20":11006.25,"sma_60":8129.58,"sma_120":7831.67},{"date":"2026-05-11","open":9300,"high":9500,"low":7800,"close":7800,"volume":571481,"rsi_14":0.0,"sma_20":10893.75,"sma_60":8147.08,"sma_120":7826.25},{"date":"2026-05-12","open":7000,"high":7875,"low":6305,"close":6855,"volume":1023838,"rsi_14":0.0,"sma_20":10745.25,"sma_60":8147.58,"sma_120":7811.92},{"date":"2026-05-13","open":7095,"high":7480,"low":6655,"close":6855,"volume":264259,"rsi_14":0.0,"sma_20":10531.75,"sma_60":8147.25,"sma_120":7798.62},{"date":"2026-05-14","open":6855,"high":7245,"low":6495,"close":6975,"volume":183046,"rsi_14":2.73,"sma_20":10324.25,"sma_60":8145.58,"sma_120":7787.17},{"date":"2026-05-15","open":7040,"high":7110,"low":6560,"close":6745,"volume":91903,"rsi_14":2.6,"sma_20":10105.25,"sma_60":8142.17,"sma_120":7776.29},{"date":"2026-05-18","open":6965,"high":6965,"low":6325,"close":6530,"volume":65982,"rsi_14":2.48,"sma_20":9875.5,"sma_60":8143.5,"sma_120":7766.96},{"date":"2026-05-19","open":6060,"high":6800,"low":6060,"close":6605,"volume":59108,"rsi_14":3.97,"sma_20":9649.5,"sma_60":8150.67,"sma_120":7757.83},{"date":"2026-05-20","open":6605,"high":6900,"low":6250,"close":6545,"volume":25018,"rsi_14":3.92,"sma_20":9420.5,"sma_60":8161.0,"sma_120":7747.58},{"date":"2026-05-21","open":6545,"high":6690,"low":6150,"close":6400,"volume":70097,"rsi_14":3.81,"sma_20":9184.25,"sma_60":8171.42,"sma_120":7737.17},{"date":"2026-05-22","open":6445,"high":6595,"low":6240,"close":6525,"volume":14436,"rsi_14":6.11,"sma_20":8954.25,"sma_60":8180.17,"sma_120":7725.5},{"date":"2026-05-26","open":6525,"high":7250,"low":6275,"close":7000,"volume":73993,"rsi_14":13.91,"sma_20":8748.0,"sma_60":8189.33,"sma_120":7717.58},{"date":"2026-05-27","open":7000,"high":8570,"low":6815,"close":7520,"volume":464862,"rsi_14":21.09,"sma_20":8567.75,"sma_60":8212.58,"sma_120":7714.21},{"date":"2026-05-28","open":7915,"high":8095,"low":6320,"close":6520,"volume":308535,"rsi_14":18.18,"sma_20":8337.5,"sma_60":8223.33,"sma_120":7701.88},{"date":"2026-05-29","open":6575,"high":6790,"low":6235,"close":6445,"volume":61077,"rsi_14":17.99,"sma_20":8103.5,"sma_60":8238.67,"sma_120":7688.29},{"date":"2026-06-01","open":6445,"high":6445,"low":5450,"close":5535,"volume":78864,"rsi_14":26.86,"sma_20":7824.0,"sma_60":8253.42,"sma_120":7667.12},{"date":"2026-06-02","open":5535,"high":5535,"low":4760,"close":5455,"volume":45475,"rsi_14":32.63,"sma_20":7540.5,"sma_60":8257.67,"sma_120":7646.33},{"date":"2026-06-04","open":5445,"high":5490,"low":5140,"close":5320,"volume":15419,"rsi_14":31.57,"sma_20":7250.25,"sma_60":8261.33,"sma_120":7620.88},{"date":"2026-06-05","open":5245,"high":5245,"low":4950,"close":5010,"volume":34820,"rsi_14":27.44,"sma_20":6944.5,"sma_60":8261.5,"sma_120":7595.54},{"date":"2026-06-08","open":4510,"high":4950,"low":4510,"close":4945,"volume":21925,"rsi_14":28.52,"sma_20":6635.5,"sma_60":8258.92,"sma_120":7570.29},{"date":"2026-06-09","open":4950,"high":5240,"low":4805,"close":5005,"volume":27289,"rsi_14":31.1,"sma_20":6329.5,"sma_60":8256.92,"sma_120":7546.17},{"date":"2026-06-10","open":5005,"high":5225,"low":4725,"close":4785,"volume":12207,"rsi_14":28.23,"sma_20":6178.75,"sma_60":8249.17,"sma_120":7520.21},{"date":"2026-06-11","open":4865,"high":4865,"low":4505,"close":4740,"volume":25679,"rsi_14":28.33,"sma_20":6073.0,"sma_60":8237.33,"sma_120":7493.88},{"date":"2026-06-12","open":4810,"high":4995,"low":4500,"close":4750,"volume":12032,"rsi_14":29.53,"sma_20":5967.75,"sma_60":8227.75,"sma_120":7467.0},{"date":"2026-06-15","open":4955,"high":4955,"low":4680,"close":4955,"volume":18104,"rsi_14":30.9,"sma_20":5866.75,"sma_60":8195.33,"sma_120":7443.08},{"date":"2026-06-16","open":4960,"high":4960,"low":4755,"close":4915,"volume":13701,"rsi_14":21.63,"sma_20":5775.25,"sma_60":8172.25,"sma_120":7418.0},{"date":"2026-06-17","open":4915,"high":5290,"low":4755,"close":4855,"volume":19424,"rsi_14":8.55,"sma_20":5691.5,"sma_60":8137.33,"sma_120":7393.67},{"date":"2026-06-18","open":4855,"high":4855,"low":4700,"close":4700,"volume":10259,"rsi_14":11.6,"sma_20":5596.25,"sma_60":8082.33,"sma_120":7368.67},{"date":"2026-06-19","open":4700,"high":4850,"low":4500,"close":4585,"volume":14656,"rsi_14":11.41,"sma_20":5498.25,"sma_60":8029.17,"sma_120":7343.33},{"date":"2026-06-22","open":4585,"high":5000,"low":4200,"close":4825,"volume":36110,"rsi_14":29.6,"sma_20":5419.5,"sma_60":7982.5,"sma_120":7319.17},{"date":"2026-06-23","open":4825,"high":5740,"low":4730,"close":5675,"volume":88704,"rsi_14":54.38,"sma_20":5377.0,"sma_60":7949.58,"sma_120":7302.08},{"date":"2026-06-24","open":5675,"high":5775,"low":5110,"close":5480,"volume":42252,"rsi_14":53.11,"sma_20":5301.0,"sma_60":7913.83,"sma_120":7284.83},{"date":"2026-06-25","open":5500,"high":5520,"low":4575,"close":4990,"volume":14404,"rsi_14":49.64,"sma_20":5174.5,"sma_60":7863.25,"sma_120":7263.29},{"date":"2026-06-26","open":4515,"high":4985,"low":4440,"close":4440,"volume":13341,"rsi_14":42.19,"sma_20":5070.5,"sma_60":7806.42,"sma_120":7238.42},{"date":"2026-06-29","open":4450,"high":5040,"low":4450,"close":4985,"volume":15183,"rsi_14":49.73,"sma_20":4997.5,"sma_60":7759.5,"sma_120":7217.04},{"date":"2026-06-30","open":4900,"high":5185,"low":4855,"close":5095,"volume":15154,"rsi_14":54.29,"sma_20":4975.5,"sma_60":7708.58,"sma_120":7197.83},{"date":"2026-07-01","open":5320,"high":5850,"low":5110,"close":5450,"volume":27502,"rsi_14":59.06,"sma_20":4975.25,"sma_60":7661.08,"sma_120":7180.54},{"date":"2026-07-02","open":5475,"high":5940,"low":5200,"close":5850,"volume":86817,"rsi_14":62.76,"sma_20":5001.75,"sma_60":7630.67,"sma_120":7166.38},{"date":"2026-07-03","open":5800,"high":5800,"low":5255,"close":5650,"volume":18689,"rsi_14":58.07,"sma_20":5033.75,"sma_60":7591.92,"sma_120":7152.0},{"date":"2026-07-06","open":5650,"high":5650,"low":5445,"close":5615,"volume":14818,"rsi_14":58.14,"sma_20":5067.25,"sma_60":7546.75,"sma_120":7139.42},{"date":"2026-07-07","open":5505,"high":5615,"low":5175,"close":5395,"volume":17494,"rsi_14":56.05,"sma_20":5086.75,"sma_60":7474.17,"sma_120":7125.83},{"date":"2026-07-08","open":5285,"high":5540,"low":5030,"close":5320,"volume":14397,"rsi_14":57.08,"sma_20":5113.5,"sma_60":7395.33,"sma_120":7107.88},{"date":"2026-07-09","open":5035,"high":5295,"low":4750,"close":5205,"volume":10091,"rsi_14":57.08,"sma_20":5136.75,"sma_60":7318.33,"sma_120":7090.42},{"date":"2026-07-10","open":4855,"high":5175,"low":4855,"close":5030,"volume":7760,"rsi_14":52.38,"sma_20":5150.75,"sma_60":7216.75,"sma_120":7072.33},{"date":"2026-07-13","open":5000,"high":5120,"low":4675,"close":4750,"volume":9975,"rsi_14":37.65,"sma_20":5140.5,"sma_60":7110.5,"sma_120":7052.75},{"date":"2026-07-14","open":4605,"high":4715,"low":4525,"close":4570,"volume":6621,"rsi_14":37.8,"sma_20":5123.25,"sma_60":7001.25,"sma_120":7031.67},{"date":"2026-07-15","open":4500,"high":4670,"low":4500,"close":4615,"volume":8867,"rsi_14":44.29,"sma_20":5111.25,"sma_60":6892.75,"sma_120":7011.58},{"date":"2026-07-16","open":4525,"high":4655,"low":4460,"close":4555,"volume":6104,"rsi_14":52.06,"sma_20":5104.0,"sma_60":6783.25,"sma_120":6993.5},{"date":"2026-07-20","open":4555,"high":4600,"low":4355,"close":4580,"volume":6447,"rsi_14":41.1,"sma_20":5103.75,"sma_60":6674.17,"sma_120":6974.58},{"date":"2026-07-21","open":4365,"high":4455,"low":3985,"close":4315,"volume":38380,"rsi_14":33.95,"sma_20":5078.25,"sma_60":6560.67,"sma_120":6954.5},{"date":"2026-07-22","open":4355,"high":4390,"low":4110,"close":4250,"volume":5897,"rsi_14":21.96,"sma_20":5007.0,"sma_60":6446.08,"sma_120":6933.88},{"date":"2026-07-23","open":4275,"high":4285,"low":4115,"close":4215,"volume":5892,"rsi_14":3.94,"sma_20":4943.75,"sma_60":6330.92,"sma_120":6912.12},{"date":"2026-07-24","open":4215,"high":4270,"low":3960,"close":3965,"volume":12959,"rsi_14":3.84,"sma_20":4892.5,"sma_60":6211.58,"sma_120":6887.67},{"date":"2026-07-27","open":4000,"high":4160,"low":3785,"close":4155,"volume":5285,"rsi_14":13.13,"sma_20":4878.25,"sma_60":6095.42,"sma_120":6864.17},{"date":"2026-07-28","open":3810,"high":4185,"low":3685,"close":4155,"volume":22844,"rsi_14":14.77,"sma_20":4836.75,"sma_60":5979.25,"sma_120":6841.71},{"date":"2026-07-29","open":4140,"high":4150,"low":3775,"close":4055,"volume":14826,"rsi_14":14.57,"sma_20":4784.75,"sma_60":5861.42,"sma_120":6819.04},{"date":"2026-07-30","open":3905,"high":4050,"low":3555,"close":4015,"volume":14276,"rsi_14":15.2,"sma_20":4713.0,"sma_60":5742.92,"sma_120":6796.46},{"date":"2026-07-31","open":3855,"high":4035,"low":3660,"close":3945,"volume":37143,"rsi_14":16.2,"sma_20":4617.75,"sma_60":5623.25,"sma_120":6773.29},{"date":"2026-08-03","open":3945,"high":4275,"low":3880,"close":4100,"volume":9600,"rsi_14":28.04,"sma_20":4540.25,"sma_60":5506.17,"sma_120":6751.42},{"date":"2026-08-04","open":3820,"high":4370,"low":3820,"close":4295,"volume":16003,"rsi_14":40.8,"sma_20":4474.25,"sma_60":5392.33,"sma_120":6727.0},{"date":"2026-08-05","open":4295,"high":4410,"low":4285,"close":4385,"volume":6571,"rsi_14":42.53,"sma_20":4423.75,"sma_60":5280.0,"sma_120":6704.79},{"date":"2026-08-06","open":4595,"high":4595,"low":4340,"close":4375,"volume":4741,"rsi_14":43.96,"sma_20":4376.5,"sma_60":5222.92,"sma_120":6685.0},{"date":"2026-08-07","open":4395,"high":4600,"low":4230,"close":4325,"volume":7105,"rsi_14":41.58,"sma_20":4332.5,"sma_60":5180.75,"sma_120":6664.17},{"date":"2026-08-10","open":4290,"high":4495,"low":4290,"close":4450,"volume":6011,"rsi_14":54.91,"sma_20":4303.5,"sma_60":5140.67,"sma_120":6643.96},{"date":"2026-08-11","open":4450,"high":4450,"low":4205,"close":4280,"volume":13555,"rsi_14":51.01,"sma_20":4280.0,"sma_60":5095.75,"sma_120":6620.67},{"date":"2026-08-12","open":4320,"high":4570,"low":4110,"close":4190,"volume":12887,"rsi_14":49.19,"sma_20":4261.0,"sma_60":5053.17,"sma_120":6597.67},{"date":"2026-08-13","open":4190,"high":4535,"low":4095,"close":4100,"volume":19430,"rsi_14":54.91,"sma_20":4235.25,"sma_60":5012.67,"sma_120":6578.08},{"date":"2026-08-14","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":47.68,"sma_20":4212.5,"sma_60":4970.92,"sma_120":6560.79},{"date":"2026-08-18","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":47.68,"sma_20":4188.5,"sma_60":4930.17,"sma_120":6545.58},{"date":"2026-08-19","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":52.07,"sma_20":4177.75,"sma_60":4891.83,"sma_120":6531.62},{"date":"2026-08-20","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":54.07,"sma_20":4170.25,"sma_60":4851.42,"sma_120":6515.79},{"date":"2026-08-21","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":57.95,"sma_20":4164.5,"sma_60":4803.08,"sma_120":6496.21},{"date":"2026-08-24","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":50.0,"sma_20":4171.25,"sma_60":4746.08,"sma_120":6479.33},{"date":"2026-08-25","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":34.4,"sma_20":4168.5,"sma_60":4705.75,"sma_120":6464.54},{"date":"2026-08-26","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":23.36,"sma_20":4165.75,"sma_60":4666.67,"sma_120":6452.67},{"date":"2026-08-27","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":23.81,"sma_20":4168.0,"sma_60":4642.75,"sma_120":6448.08},{"date":"2026-08-28","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":26.32,"sma_20":4172.25,"sma_60":4620.17,"sma_120":6438.92},{"date":"2026-08-31","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":0.0,"sma_20":4180.0,"sma_60":4599.83,"sma_120":6430.58},{"date":"2026-09-01","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":0.0,"sma_20":4180.0,"sma_60":4584.67,"sma_120":6423.08},{"date":"2026-09-02","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":0.0,"sma_20":4170.25,"sma_60":4570.58,"sma_120":6414.75},{"date":"2026-09-03","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":100.0,"sma_20":4156.0,"sma_60":4555.5,"sma_120":6406.21},{"date":"2026-09-04","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":100.0,"sma_20":4142.25,"sma_60":4544.08,"sma_120":6396.62},{"date":"2026-09-07","open":4100,"high":4100,"low":4100,"close":4100,"volume":0,"rsi_14":100.0,"sma_20":4131.0,"sma_60":4533.42,"sma_120":6385.38},{"date":"2026-09-08","open":4450,"high":5330,"low":3660,"close":3890,"volume":263755,"rsi_14":0.0,"sma_20":4103.0,"sma_60":4519.08,"sma_120":6373.42},{"date":"2026-09-09","open":4185,"high":4185,"low":3705,"close":3845,"volume":22538,"rsi_14":0.0,"sma_20":4081.25,"sma_60":4500.58,"sma_120":6347.96},{"date":"2026-09-10","open":3790,"high":3795,"low":3425,"close":3765,"volume":44596,"rsi_14":0.0,"sma_20":4060.0,"sma_60":4481.42,"sma_120":6326.83},{"date":"2026-09-11","open":3755,"high":3755,"low":3405,"close":3545,"volume":17056,"rsi_14":0.0,"sma_20":4032.25,"sma_60":4459.58,"sma_120":6298.46},{"date":"2026-09-14","open":3560,"high":4350,"low":3430,"close":3695,"volume":12223,"rsi_14":21.28,"sma_20":4012.0,"sma_60":4442.83,"sma_120":6262.58},{"date":"2026-09-15","open":3800,"high":4100,"low":3280,"close":3395,"volume":31104,"rsi_14":14.93,"sma_20":3976.75,"sma_60":4423.0,"sma_120":6226.08},{"date":"2026-09-16","open":3420,"high":4350,"low":3360,"close":3550,"volume":182100,"rsi_14":26.29,"sma_20":3949.25,"sma_60":4401.75,"sma_120":6192.12},{"date":"2026-09-17","open":3645,"high":3850,"low":3385,"close":3505,"volume":12643,"rsi_14":25.31,"sma_20":3919.5,"sma_60":4365.58,"sma_120":6157.58},{"date":"2026-09-18","open":3485,"high":3790,"low":3255,"close":3395,"volume":7706,"rsi_14":23.19,"sma_20":3884.25,"sma_60":4330.83,"sma_120":6122.33},{"date":"2026-09-21","open":3450,"high":3590,"low":3240,"close":3350,"volume":21230,"rsi_14":22.43,"sma_20":3846.75,"sma_60":4303.5,"sma_120":6083.38},{"date":"2026-09-22","open":3385,"high":3590,"low":3345,"close":3465,"volume":14598,"rsi_14":28.47,"sma_20":3815.0,"sma_60":4287.25,"sma_120":6046.83},{"date":"2026-09-23","open":3440,"high":3615,"low":3345,"close":3430,"volume":10430,"rsi_14":27.81,"sma_20":3781.5,"sma_60":4261.33,"sma_120":6010.42},{"date":"2026-09-28","open":3400,"high":3535,"low":3330,"close":3420,"volume":5618,"rsi_14":27.63,"sma_20":3747.5,"sma_60":4233.42,"sma_120":5971.0},{"date":"2026-09-29","open":3330,"high":3400,"low":3180,"close":3300,"volume":14159,"rsi_14":25.61,"sma_20":3707.5,"sma_60":4197.58,"sma_120":5929.33},{"date":"2026-09-30","open":3260,"high":3335,"low":3150,"close":3170,"volume":10754,"rsi_14":26.92,"sma_20":3661.0,"sma_60":4152.92,"sma_120":5891.79},{"date":"2026-10-01","open":3190,"high":3200,"low":2900,"close":3040,"volume":18891,"rsi_14":25.53,"sma_20":3608.0,"sma_60":4109.42,"sma_120":5850.67},{"date":"2026-10-02","open":2905,"high":3200,"low":2905,"close":3090,"volume":17324,"rsi_14":29.1,"sma_20":3557.5,"sma_60":4067.33,"sma_120":5807.04},{"date":"2026-10-06","open":3235,"high":3235,"low":3015,"close":3135,"volume":6063,"rsi_14":35.76,"sma_20":3509.25,"sma_60":4029.67,"sma_120":5751.92},{"date":"2026-10-07","open":3135,"high":3430,"low":3000,"close":3000,"volume":10636,"rsi_14":25.61,"sma_20":3454.25,"sma_60":3991.0,"sma_120":5693.17},{"date":"2026-10-08","open":3145,"high":3400,"low":3080,"close":3205,"volume":5849,"rsi_14":42.86,"sma_20":3409.5,"sma_60":3957.67,"sma_120":5638.0},{"date":"2026-10-12","open":3115,"high":3205,"low":3000,"close":3030,"volume":22963,"rsi_14":30.74,"sma_20":3366.5,"sma_60":3924.33,"sma_120":5570.54},{"date":"2026-10-13","open":3105,"high":3105,"low":2955,"close":3050,"volume":4285,"rsi_14":32.83,"sma_20":3326.75,"sma_60":3896.0,"sma_120":5503.25},{"date":"2026-10-14","open":3005,"high":3425,"low":2970,"close":3085,"volume":2037,"rsi_14":37.6,"sma_20":3292.75,"sma_60":3871.25,"sma_120":5436.25},{"date":"2026-10-15","open":2985,"high":3015,"low":2730,"close":2890,"volume":12612,"rsi_14":33.57,"sma_20":3260.0,"sma_60":3842.5,"sma_120":5367.62},{"date":"2026-10-16","open":2840,"high":3150,"low":2780,"close":3090,"volume":7713,"rsi_14":37.37,"sma_20":3229.75,"sma_60":3818.08,"sma_120":5300.67},{"date":"2026-10-19","open":2795,"high":3305,"low":2780,"close":2880,"volume":14488,"rsi_14":33.43,"sma_20":3204.0,"sma_60":3789.75,"sma_120":5231.96},{"date":"2026-10-20","open":2950,"high":3300,"low":2740,"close":2980,"volume":16196,"rsi_14":37.43,"sma_20":3175.5,"sma_60":3767.5,"sma_120":5164.08},{"date":"2026-10-21","open":2835,"high":2940,"low":2830,"close":2900,"volume":10431,"rsi_14":38.3,"sma_20":3145.25,"sma_60":3745.0,"sma_120":5095.54},{"date":"2026-10-22","open":2870,"high":3015,"low":2695,"close":2835,"volume":7485,"rsi_14":39.82,"sma_20":3117.25,"sma_60":3722.0,"sma_120":5026.46},{"date":"2026-10-23","open":2695,"high":3265,"low":2695,"close":2775,"volume":9481,"rsi_14":41.59,"sma_20":3088.5,"sma_60":3702.17,"sma_120":4956.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":10.34,"ttm_eps":null,"close":20300.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":9.84,"ttm_eps":null,"close":15475.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":43.55,"pbr":6.62,"ttm_eps":null,"close":11275.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":34.15,"pbr":6.86,"ttm_eps":null,"close":10300.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.75,"ttm_eps":null,"close":7225.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.02,"ttm_eps":null,"close":9925.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.9,"ttm_eps":null,"close":7400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.77,"ttm_eps":null,"close":7800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.45,"ttm_eps":null,"close":5095.0}],"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":"빌리언스","phase":"above-fold","symbol_resolved":true}