{"status":"ok","report":{"price_analysis":{"current":2050.0,"change_1d":-2.6,"change_7d":-2.6,"change_30d":-4.0,"high_30d":2295.0,"low_30d":1969.0,"position_in_range":25.0,"support":2001.6,"resistance":2262.4},"summary":"삼화네트웍스(046390)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 354.41억. 현재가 2,050원, 전일 대비 -2.6%, 30일 -4.0%. ROE -2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4515.00, 기관 순매수 1.10만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.2%로 적자 상태입니다. 시가총액 354.41억. 매출 367.45억, 영업이익 -16.77억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.64,"roe":-2.22,"eps":-79.0,"revenue":36744534997.0,"operating_income":-1677101182.0,"net_income":-897583331.0,"market_cap":35440678800,"profit_margin":-2.44,"roa":-1.66,"operating_margin":-4.56,"gross_margin":-217.14,"debt_ratio":0.33137477303981183,"total_assets":73741167265.0,"total_equity":55387234878.0,"total_debt":18353932387.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.7로 중립 구간입니다. MACD(0.89)가 시그널선(2.66)을 하회합니다(데드크로스). SMA20 2081, SMA60 2069 — 혼조세입니다. 볼린저밴드 2009~2152 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.67816091954023,"macd":0.8916987223497017,"macd_signal":2.664133133638816,"sma_20":2080.75,"sma_60":2069.4666666666667,"bb_upper":2152.1135060797883,"bb_lower":2009.3864939202115,"atr_14":126.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4515.00, 기관 순매수 1.10만. 30일 누적: 외국인 4.18만, 기관 7.56만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4515.0,"institutional_flow":10976.0,"data":[{"date":"2026-10-23","foreign_net":2365.0,"institution_net":2829.0,"retail_net":-5194.0},{"date":"2026-10-22","foreign_net":-1409.0,"institution_net":2224.0,"retail_net":-815.0},{"date":"2026-10-21","foreign_net":823.0,"institution_net":2820.0,"retail_net":-3643.0},{"date":"2026-10-20","foreign_net":2500.0,"institution_net":2669.0,"retail_net":-5169.0},{"date":"2026-10-19","foreign_net":236.0,"institution_net":434.0,"retail_net":-670.0},{"date":"2026-10-16","foreign_net":5137.0,"institution_net":3941.0,"retail_net":-9078.0},{"date":"2026-10-15","foreign_net":-592.0,"institution_net":4924.0,"retail_net":-4332.0},{"date":"2026-10-14","foreign_net":-858.0,"institution_net":2957.0,"retail_net":-2099.0},{"date":"2026-10-13","foreign_net":2939.0,"institution_net":3650.0,"retail_net":-6589.0},{"date":"2026-10-12","foreign_net":2613.0,"institution_net":3564.0,"retail_net":-6177.0},{"date":"2026-10-08","foreign_net":2144.0,"institution_net":2848.0,"retail_net":-4992.0},{"date":"2026-10-07","foreign_net":-178.0,"institution_net":3960.0,"retail_net":-3782.0},{"date":"2026-10-06","foreign_net":2758.0,"institution_net":1000.0,"retail_net":-3758.0},{"date":"2026-10-02","foreign_net":4872.0,"institution_net":8574.0,"retail_net":-13446.0},{"date":"2026-10-01","foreign_net":1449.0,"institution_net":4434.0,"retail_net":-5883.0},{"date":"2026-09-30","foreign_net":1658.0,"institution_net":4371.0,"retail_net":-6029.0},{"date":"2026-09-29","foreign_net":4041.0,"institution_net":3220.0,"retail_net":-7261.0},{"date":"2026-09-28","foreign_net":581.0,"institution_net":0.0,"retail_net":-581.0},{"date":"2026-09-23","foreign_net":73.0,"institution_net":3000.0,"retail_net":-3073.0},{"date":"2026-09-22","foreign_net":16.0,"institution_net":0.0,"retail_net":-16.0},{"date":"2026-09-21","foreign_net":2253.0,"institution_net":2700.0,"retail_net":-4953.0},{"date":"2026-09-18","foreign_net":3907.0,"institution_net":3004.0,"retail_net":-6911.0},{"date":"2026-09-17","foreign_net":-2075.0,"institution_net":2552.0,"retail_net":-477.0},{"date":"2026-09-16","foreign_net":584.0,"institution_net":2071.0,"retail_net":-2655.0},{"date":"2026-09-15","foreign_net":742.0,"institution_net":2573.0,"retail_net":-3315.0},{"date":"2026-09-14","foreign_net":5585.0,"institution_net":0.0,"retail_net":-5585.0},{"date":"2026-09-11","foreign_net":403.0,"institution_net":0.0,"retail_net":-403.0},{"date":"2026-09-10","foreign_net":525.0,"institution_net":1268.0,"retail_net":-1793.0},{"date":"2026-09-09","foreign_net":-2704.0,"institution_net":10.0,"retail_net":2694.0},{"date":"2026-09-08","foreign_net":1367.0,"institution_net":0.0,"retail_net":-1367.0}],"periods":{"d1":{"foreign_net":2365.0,"institution_net":2829.0,"retail_net":-5194.0},"d3":{"foreign_net":1779.0,"institution_net":7873.0,"retail_net":-9652.0},"d7":{"foreign_net":9060.0,"institution_net":19841.0,"retail_net":-28901.0},"d14":{"foreign_net":23350.0,"institution_net":46394.0,"retail_net":-69744.0},"d30":{"foreign_net":41755.0,"institution_net":75597.0,"retail_net":-117352.0}}},"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 -79, PBR 0.64x) — 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 -79원"}]},"growth":{"grade":"C","percentile":58,"summary":"매출 +10.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.7,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.6,"unit":"%","percentile":53,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.2%","metrics":[{"name":"ROE","value":-2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.7,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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 2.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.29,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1066.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -79, PBR 0.64x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +10.7%"},"profitability":{"grade":"C","reason":"ROE -2.2%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.33,"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":-217.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.56,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.44,"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)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.64,"per_5y_high":24.43,"per_5y_low":9.67,"per_5y_avg":17.05,"per_percentile":null,"pbr_5y_high":0.91,"pbr_5y_low":0.42,"pbr_5y_avg":0.56,"pbr_percentile":77.8,"per_5y_median":17.05,"pbr_5y_median":0.5,"history":[{"quarter":"2024-Q2","per":9.67,"pbr":0.63},{"quarter":"2024-Q3","per":null,"pbr":0.5},{"quarter":"2024-Q4","per":24.43,"pbr":0.46},{"quarter":"2025-Q1","per":null,"pbr":0.42},{"quarter":"2025-Q2","per":null,"pbr":0.46},{"quarter":"2025-Q3","per":null,"pbr":0.52},{"quarter":"2025-Q4","per":null,"pbr":0.42},{"quarter":"2026-Q1","per":null,"pbr":0.91},{"quarter":"2026-Q2","per":null,"pbr":0.71},{"quarter":"현재","per":null,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1846.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1442.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1172.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1265.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1406.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1895.0,"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":"2024-06","per":9.67,"eps":190.9,"close":1846.0,"source":"reported"},{"date":"2024-07","per":8.75,"eps":190.9,"close":1670.0,"source":"reported"},{"date":"2024-08","per":7.59,"eps":190.9,"close":1448.0,"source":"reported"},{"date":"2024-12","per":24.43,"eps":53.21,"close":1300.0,"source":"reported"},{"date":"2025-01","per":23.98,"eps":53.21,"close":1276.0,"source":"reported"},{"date":"2025-02","per":24.81,"eps":53.21,"close":1320.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.54,"std":7.89,"upper_1sd":24.43,"lower_1sd":8.64,"current":24.81,"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":"0.6배"},{"label":"ROE","value":"-2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:57.762611+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.022154242231135345,"dividend_yield":null,"eps":-79.0,"revenue":391237984.0,"operating_income":-1377101182.0,"net_income":-1227062218.0,"market_cap":null,"profit_margin":-3.136357583316859,"operating_margin":-3.519855531205273,"roa":-0.01664012468897281,"gross_margin":-2.1714447184146617,"total_equity":55387234878.0,"total_assets":73741167265.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.67,"roe":-0.022096601048199323,"dividend_yield":null,"eps":-73.57,"revenue":353297013.0,"operating_income":-1400000000.0,"net_income":-1270521113.0,"market_cap":42800000000.0,"profit_margin":-3.596184134735382,"operating_margin":-3.5,"roa":-0.018479193735494875,"gross_margin":-2.274030567589316,"total_equity":57498486316.0,"total_assets":68754142155.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05366109168906105,"dividend_yield":null,"eps":185.3,"revenue":35600000000.0,"operating_income":2800000000.0,"net_income":3200000000.0,"market_cap":null,"profit_margin":0.0898876404494382,"operating_margin":0.07865168539325842,"roa":0.04642190970957121,"gross_margin":0.1252613554213483,"total_equity":58944756777.0,"total_assets":68136791825.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02896455126562092,"dividend_yield":null,"eps":-92.65,"revenue":400000000.0,"operating_income":-1700000000.0,"net_income":-1600000000.0,"market_cap":null,"profit_margin":-4.0,"operating_margin":-4.25,"roa":-0.017041517473992112,"gross_margin":-2.4246220475,"total_equity":55664132657.0,"total_assets":94609334319.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02047862130446946,"dividend_yield":null,"eps":-69.49,"revenue":600000000.0,"operating_income":-1300000000.0,"net_income":-1200000000.0,"market_cap":null,"profit_margin":-2.0,"operating_margin":-2.1666666666666665,"roa":-0.014213966783348285,"gross_margin":-0.7325624883333334,"total_equity":56949644835.0,"total_assets":82049594443.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.021821965245626955,"dividend_yield":null,"eps":-72.77,"revenue":654242612.0,"operating_income":-1393545566.0,"net_income":-1256645594.0,"market_cap":null,"profit_margin":-1.9207639046293121,"operating_margin":-2.1300134543972504,"roa":-0.016680505850766483,"gross_margin":-0.9609036150644373,"total_equity":57586270524.0,"total_assets":75336180164.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.026956228169457207,"dividend_yield":null,"eps":-91.24,"revenue":816008505.0,"operating_income":-2138501347.0,"net_income":-1575633734.0,"market_cap":null,"profit_margin":-1.9309035682170985,"operating_margin":-2.6206851201875647,"roa":-0.023139587193844416,"gross_margin":-1.04075358748865,"total_equity":58451565408.0,"total_assets":68092560200.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008906052149145824,"dividend_yield":null,"eps":31.0,"revenue":12100763779.0,"operating_income":320029192.0,"net_income":535407664.0,"market_cap":null,"profit_margin":0.04424577438071812,"operating_margin":0.0264470241585401,"roa":0.007692489993709256,"gross_margin":0.0906290848271256,"total_equity":60117283734.0,"total_assets":69601346825.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020741419550018708,"dividend_yield":null,"eps":72.45,"revenue":15085863925.0,"operating_income":982253417.0,"net_income":1251193155.0,"market_cap":null,"profit_margin":0.08293811751321362,"operating_margin":0.06511084959292446,"roa":0.015768800828244896,"gross_margin":0.10712889344850696,"total_equity":60323409976.0,"total_assets":79346119507.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.027865654991396118,"dividend_yield":null,"eps":41.0,"revenue":18716716971.0,"operating_income":1507249989.0,"net_income":1653697586.0,"market_cap":null,"profit_margin":0.08835404139317099,"operating_margin":0.08052961378511835,"roa":0.020014560615434007,"gross_margin":0.1259731694748188,"total_equity":59345369291.0,"total_assets":82624725957.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05523992970995026,"dividend_yield":null,"eps":-180.07,"revenue":721153123.0,"operating_income":-2151808662.0,"net_income":-3109740024.0,"market_cap":null,"profit_margin":-4.312177157416262,"operating_margin":-2.9838443367595318,"roa":-0.037240575862260046,"gross_margin":-1.460667247224831,"total_equity":56295148099.0,"total_assets":83504079945.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07416308720030743,"dividend_yield":null,"eps":257.52,"revenue":19581533034.0,"operating_income":3973145350.0,"net_income":4447087288.0,"market_cap":null,"profit_margin":0.2271061862356941,"operating_margin":0.20290267075112603,"roa":0.05773991500319211,"gross_margin":0.24453736761497322,"total_equity":59963621471.0,"total_assets":77019290516.0}],"current_price":2050.0,"change_pct":-2.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1980.0},{"date":"2016-10-25","close":1940.0},{"date":"2016-10-26","close":1850.0},{"date":"2016-10-27","close":1845.0},{"date":"2016-10-28","close":1760.0},{"date":"2016-10-31","close":1700.0},{"date":"2016-11-01","close":1735.0},{"date":"2016-11-02","close":1640.0},{"date":"2016-11-03","close":1565.0},{"date":"2016-11-04","close":1585.0},{"date":"2016-11-07","close":1685.0},{"date":"2016-11-08","close":1865.0},{"date":"2016-11-09","close":1740.0},{"date":"2016-11-10","close":1780.0},{"date":"2016-11-11","close":1805.0},{"date":"2016-11-14","close":1910.0},{"date":"2016-11-15","close":1865.0},{"date":"2016-11-16","close":1865.0},{"date":"2016-11-17","close":1895.0},{"date":"2016-11-18","close":1840.0},{"date":"2016-11-21","close":1620.0},{"date":"2016-11-22","close":1635.0},{"date":"2016-11-23","close":1630.0},{"date":"2016-11-24","close":1640.0},{"date":"2016-11-25","close":1635.0},{"date":"2016-11-28","close":1660.0},{"date":"2016-11-29","close":1660.0},{"date":"2016-11-30","close":1635.0},{"date":"2016-12-01","close":1630.0},{"date":"2016-12-02","close":1620.0},{"date":"2016-12-05","close":1570.0},{"date":"2016-12-06","close":1555.0},{"date":"2016-12-07","close":1535.0},{"date":"2016-12-08","close":1610.0},{"date":"2016-12-09","close":1650.0},{"date":"2016-12-12","close":1685.0},{"date":"2016-12-13","close":1690.0},{"date":"2016-12-14","close":1650.0},{"date":"2016-12-15","close":1700.0},{"date":"2016-12-16","close":1760.0},{"date":"2016-12-19","close":1740.0},{"date":"2016-12-20","close":1715.0},{"date":"2016-12-21","close":1745.0},{"date":"2016-12-22","close":1730.0},{"date":"2016-12-23","close":1725.0},{"date":"2016-12-26","close":1725.0},{"date":"2016-12-27","close":1690.0},{"date":"2016-12-28","close":1700.0},{"date":"2016-12-29","close":1725.0},{"date":"2017-01-02","close":1740.0},{"date":"2017-01-03","close":1745.0},{"date":"2017-01-04","close":1800.0},{"date":"2017-01-05","close":1850.0},{"date":"2017-01-06","close":1800.0},{"date":"2017-01-09","close":1760.0},{"date":"2017-01-10","close":1700.0},{"date":"2017-01-11","close":1705.0},{"date":"2017-01-12","close":1700.0},{"date":"2017-01-13","close":1695.0},{"date":"2017-01-16","close":1715.0},{"date":"2017-01-17","close":1710.0},{"date":"2017-01-18","close":1715.0},{"date":"2017-01-19","close":1720.0},{"date":"2017-01-20","close":1675.0},{"date":"2017-01-23","close":1600.0},{"date":"2017-01-24","close":1600.0},{"date":"2017-01-25","close":1595.0},{"date":"2017-01-26","close":1615.0},{"date":"2017-01-31","close":1625.0},{"date":"2017-02-01","close":1660.0},{"date":"2017-02-02","close":1630.0},{"date":"2017-02-03","close":1610.0},{"date":"2017-02-06","close":1610.0},{"date":"2017-02-07","close":1625.0},{"date":"2017-02-08","close":1610.0},{"date":"2017-02-09","close":1625.0},{"date":"2017-02-10","close":1580.0},{"date":"2017-02-13","close":1640.0},{"date":"2017-02-14","close":1595.0},{"date":"2017-02-15","close":1615.0},{"date":"2017-02-16","close":1590.0},{"date":"2017-02-17","close":1605.0},{"date":"2017-02-20","close":1600.0},{"date":"2017-02-21","close":1610.0},{"date":"2017-02-22","close":1635.0},{"date":"2017-02-23","close":1610.0},{"date":"2017-02-24","close":1605.0},{"date":"2017-02-27","close":1605.0},{"date":"2017-02-28","close":1555.0},{"date":"2017-03-02","close":1500.0},{"date":"2017-03-03","close":1430.0},{"date":"2017-03-06","close":1400.0},{"date":"2017-03-07","close":1470.0},{"date":"2017-03-08","close":1460.0},{"date":"2017-03-09","close":1465.0},{"date":"2017-03-10","close":1465.0},{"date":"2017-03-13","close":1490.0},{"date":"2017-03-14","close":1500.0},{"date":"2017-03-15","close":1520.0},{"date":"2017-03-16","close":1505.0},{"date":"2017-03-17","close":1495.0},{"date":"2017-03-20","close":1495.0},{"date":"2017-03-21","close":1480.0},{"date":"2017-03-22","close":1445.0},{"date":"2017-03-23","close":1430.0},{"date":"2017-03-24","close":1425.0},{"date":"2017-03-27","close":1390.0},{"date":"2017-03-28","close":1445.0},{"date":"2017-03-29","close":1465.0},{"date":"2017-03-30","close":1455.0},{"date":"2017-03-31","close":1460.0},{"date":"2017-04-03","close":1470.0},{"date":"2017-04-04","close":1465.0},{"date":"2017-04-05","close":1470.0},{"date":"2017-04-06","close":1505.0},{"date":"2017-04-07","close":1530.0},{"date":"2017-04-10","close":1490.0},{"date":"2017-04-11","close":1480.0},{"date":"2017-04-12","close":1465.0},{"date":"2017-04-13","close":1485.0},{"date":"2017-04-14","close":1515.0},{"date":"2017-04-17","close":1545.0},{"date":"2017-04-18","close":1540.0},{"date":"2017-04-19","close":1565.0},{"date":"2017-04-20","close":1555.0},{"date":"2017-04-21","close":1575.0},{"date":"2017-04-24","close":1560.0},{"date":"2017-04-25","close":1545.0},{"date":"2017-04-26","close":1555.0},{"date":"2017-04-27","close":1550.0},{"date":"2017-04-28","close":1540.0},{"date":"2017-05-02","close":1550.0},{"date":"2017-05-04","close":1560.0},{"date":"2017-05-08","close":1565.0},{"date":"2017-05-10","close":1585.0},{"date":"2017-05-11","close":1585.0},{"date":"2017-05-12","close":1575.0},{"date":"2017-05-15","close":1580.0},{"date":"2017-05-16","close":1620.0},{"date":"2017-05-17","close":1640.0},{"date":"2017-05-18","close":1675.0},{"date":"2017-05-19","close":1675.0},{"date":"2017-05-22","close":1660.0},{"date":"2017-05-23","close":1640.0},{"date":"2017-05-24","close":1645.0},{"date":"2017-05-25","close":1635.0},{"date":"2017-05-26","close":1635.0},{"date":"2017-05-29","close":1615.0},{"date":"2017-05-30","close":1625.0},{"date":"2017-05-31","close":1645.0},{"date":"2017-06-01","close":1620.0},{"date":"2017-06-02","close":1595.0},{"date":"2017-06-05","close":1600.0},{"date":"2017-06-07","close":1600.0},{"date":"2017-06-08","close":1585.0},{"date":"2017-06-09","close":1580.0},{"date":"2017-06-12","close":1550.0},{"date":"2017-06-13","close":1560.0},{"date":"2017-06-14","close":1570.0},{"date":"2017-06-15","close":1570.0},{"date":"2017-06-16","close":1565.0},{"date":"2017-06-19","close":1555.0},{"date":"2017-06-20","close":1500.0},{"date":"2017-06-21","close":1510.0},{"date":"2017-06-22","close":1495.0},{"date":"2017-06-23","close":1500.0},{"date":"2017-06-26","close":1470.0},{"date":"2017-06-27","close":1470.0},{"date":"2017-06-28","close":1460.0},{"date":"2017-06-29","close":1460.0},{"date":"2017-06-30","close":1480.0},{"date":"2017-07-03","close":1490.0},{"date":"2017-07-04","close":1495.0},{"date":"2017-07-05","close":1475.0},{"date":"2017-07-06","close":1460.0},{"date":"2017-07-07","close":1465.0},{"date":"2017-07-10","close":1445.0},{"date":"2017-07-11","close":1435.0},{"date":"2017-07-12","close":1445.0},{"date":"2017-07-13","close":1430.0},{"date":"2017-07-14","close":1400.0},{"date":"2017-07-17","close":1405.0},{"date":"2017-07-18","close":1415.0},{"date":"2017-07-19","close":1425.0},{"date":"2017-07-20","close":1430.0},{"date":"2017-07-21","close":1430.0},{"date":"2017-07-24","close":1440.0},{"date":"2017-07-25","close":1440.0},{"date":"2017-07-26","close":1420.0},{"date":"2017-07-27","close":1405.0},{"date":"2017-07-28","close":1405.0},{"date":"2017-07-31","close":1400.0},{"date":"2017-08-01","close":1410.0},{"date":"2017-08-02","close":1405.0},{"date":"2017-08-03","close":1380.0},{"date":"2017-08-04","close":1370.0},{"date":"2017-08-07","close":1380.0},{"date":"2017-08-08","close":1390.0},{"date":"2017-08-09","close":1375.0},{"date":"2017-08-10","close":1375.0},{"date":"2017-08-11","close":1350.0},{"date":"2017-08-14","close":1310.0},{"date":"2017-08-16","close":1305.0},{"date":"2017-08-17","close":1315.0},{"date":"2017-08-18","close":1310.0},{"date":"2017-08-21","close":1330.0},{"date":"2017-08-22","close":1335.0},{"date":"2017-08-23","close":1325.0},{"date":"2017-08-24","close":1320.0},{"date":"2017-08-25","close":1325.0},{"date":"2017-08-28","close":1315.0},{"date":"2017-08-29","close":1340.0},{"date":"2017-08-30","close":1385.0},{"date":"2017-08-31","close":1385.0},{"date":"2017-09-01","close":1410.0},{"date":"2017-09-04","close":1385.0},{"date":"2017-09-05","close":1365.0},{"date":"2017-09-06","close":1350.0},{"date":"2017-09-07","close":1350.0},{"date":"2017-09-08","close":1325.0},{"date":"2017-09-11","close":1325.0},{"date":"2017-09-12","close":1335.0},{"date":"2017-09-13","close":1325.0},{"date":"2017-09-14","close":1320.0},{"date":"2017-09-15","close":1320.0},{"date":"2017-09-18","close":1310.0},{"date":"2017-09-19","close":1305.0},{"date":"2017-09-20","close":1290.0},{"date":"2017-09-21","close":1295.0},{"date":"2017-09-22","close":1275.0},{"date":"2017-09-25","close":1200.0},{"date":"2017-09-26","close":1210.0},{"date":"2017-09-27","close":1260.0},{"date":"2017-09-28","close":1315.0},{"date":"2017-09-29","close":1305.0},{"date":"2017-10-10","close":1365.0},{"date":"2017-10-11","close":1345.0},{"date":"2017-10-12","close":1375.0},{"date":"2017-10-13","close":1380.0},{"date":"2017-10-16","close":1385.0},{"date":"2017-10-17","close":1375.0},{"date":"2017-10-18","close":1360.0},{"date":"2017-10-19","close":1345.0},{"date":"2017-10-20","close":1375.0},{"date":"2017-10-23","close":1410.0},{"date":"2017-10-24","close":1410.0},{"date":"2017-10-25","close":1410.0},{"date":"2017-10-26","close":1410.0},{"date":"2017-10-27","close":1440.0},{"date":"2017-10-30","close":1455.0},{"date":"2017-10-31","close":1455.0},{"date":"2017-11-01","close":1460.0},{"date":"2017-11-02","close":1445.0},{"date":"2017-11-03","close":1410.0},{"date":"2017-11-06","close":1440.0},{"date":"2017-11-07","close":1455.0},{"date":"2017-11-08","close":1455.0},{"date":"2017-11-09","close":1440.0},{"date":"2017-11-10","close":1435.0},{"date":"2017-11-13","close":1490.0},{"date":"2017-11-14","close":1480.0},{"date":"2017-11-15","close":1420.0},{"date":"2017-11-16","close":1410.0},{"date":"2017-11-17","close":1435.0},{"date":"2017-11-20","close":1480.0},{"date":"2017-11-21","close":1460.0},{"date":"2017-11-22","close":1450.0},{"date":"2017-11-23","close":1470.0},{"date":"2017-11-24","close":1495.0},{"date":"2017-11-27","close":1585.0},{"date":"2017-11-28","close":1525.0},{"date":"2017-11-29","close":1525.0},{"date":"2017-11-30","close":1480.0},{"date":"2017-12-01","close":1455.0},{"date":"2017-12-04","close":1435.0},{"date":"2017-12-05","close":1430.0},{"date":"2017-12-06","close":1425.0},{"date":"2017-12-07","close":1410.0},{"date":"2017-12-08","close":1400.0},{"date":"2017-12-11","close":1425.0},{"date":"2017-12-12","close":1390.0},{"date":"2017-12-13","close":1400.0},{"date":"2017-12-14","close":1410.0},{"date":"2017-12-15","close":1365.0},{"date":"2017-12-18","close":1400.0},{"date":"2017-12-19","close":1370.0},{"date":"2017-12-20","close":1365.0},{"date":"2017-12-21","close":1345.0},{"date":"2017-12-22","close":1365.0},{"date":"2017-12-26","close":1355.0},{"date":"2017-12-27","close":1345.0},{"date":"2017-12-28","close":1350.0},{"date":"2018-01-02","close":1360.0},{"date":"2018-01-03","close":1370.0},{"date":"2018-01-04","close":1380.0},{"date":"2018-01-05","close":1380.0},{"date":"2018-01-08","close":1370.0},{"date":"2018-01-09","close":1425.0},{"date":"2018-01-10","close":1430.0},{"date":"2018-01-11","close":1415.0},{"date":"2018-01-12","close":1420.0},{"date":"2018-01-15","close":1400.0},{"date":"2018-01-16","close":1425.0},{"date":"2018-01-17","close":1465.0},{"date":"2018-01-18","close":1475.0},{"date":"2018-01-19","close":1490.0},{"date":"2018-01-22","close":1545.0},{"date":"2018-01-23","close":1600.0},{"date":"2018-01-24","close":1605.0},{"date":"2018-01-25","close":1650.0},{"date":"2018-01-26","close":1855.0},{"date":"2018-01-29","close":1790.0},{"date":"2018-01-30","close":1740.0},{"date":"2018-01-31","close":1750.0},{"date":"2018-02-01","close":1840.0},{"date":"2018-02-02","close":1820.0},{"date":"2018-02-05","close":1675.0},{"date":"2018-02-06","close":1620.0},{"date":"2018-02-07","close":1585.0},{"date":"2018-02-08","close":1665.0},{"date":"2018-02-09","close":1660.0},{"date":"2018-02-12","close":1665.0},{"date":"2018-02-13","close":1605.0},{"date":"2018-02-14","close":1630.0},{"date":"2018-02-19","close":1660.0},{"date":"2018-02-20","close":1670.0},{"date":"2018-02-21","close":1655.0},{"date":"2018-02-22","close":1645.0},{"date":"2018-02-23","close":1650.0},{"date":"2018-02-26","close":1750.0},{"date":"2018-02-27","close":1820.0},{"date":"2018-02-28","close":1780.0},{"date":"2018-03-02","close":1755.0},{"date":"2018-03-05","close":1780.0},{"date":"2018-03-06","close":1790.0},{"date":"2018-03-07","close":1680.0},{"date":"2018-03-08","close":1740.0},{"date":"2018-03-09","close":1890.0},{"date":"2018-03-12","close":1910.0},{"date":"2018-03-13","close":1895.0},{"date":"2018-03-14","close":1840.0},{"date":"2018-03-15","close":1835.0},{"date":"2018-03-16","close":1860.0},{"date":"2018-03-19","close":1840.0},{"date":"2018-03-20","close":1875.0},{"date":"2018-03-21","close":1860.0},{"date":"2018-03-22","close":1820.0},{"date":"2018-03-23","close":1660.0},{"date":"2018-03-26","close":1730.0},{"date":"2018-03-27","close":1745.0},{"date":"2018-03-28","close":1900.0},{"date":"2018-03-29","close":1930.0},{"date":"2018-03-30","close":1895.0},{"date":"2018-04-02","close":1990.0},{"date":"2018-04-03","close":2075.0},{"date":"2018-04-04","close":2005.0},{"date":"2018-04-05","close":1920.0},{"date":"2018-04-06","close":1855.0},{"date":"2018-04-09","close":1805.0},{"date":"2018-04-10","close":1895.0},{"date":"2018-04-11","close":1905.0},{"date":"2018-04-12","close":1810.0},{"date":"2018-04-13","close":1840.0},{"date":"2018-04-16","close":1845.0},{"date":"2018-04-17","close":1905.0},{"date":"2018-04-18","close":1895.0},{"date":"2018-04-19","close":1890.0},{"date":"2018-04-20","close":1930.0},{"date":"2018-04-23","close":1865.0},{"date":"2018-04-24","close":1815.0},{"date":"2018-04-25","close":1800.0},{"date":"2018-04-26","close":1815.0},{"date":"2018-04-27","close":1780.0},{"date":"2018-04-30","close":1720.0},{"date":"2018-05-02","close":1765.0},{"date":"2018-05-03","close":1810.0},{"date":"2018-05-04","close":1785.0},{"date":"2018-05-08","close":1700.0},{"date":"2018-05-09","close":1670.0},{"date":"2018-05-10","close":1675.0},{"date":"2018-05-11","close":1710.0},{"date":"2018-05-14","close":1715.0},{"date":"2018-05-15","close":1675.0},{"date":"2018-05-16","close":1585.0},{"date":"2018-05-17","close":1605.0},{"date":"2018-05-18","close":1600.0},{"date":"2018-05-21","close":1630.0},{"date":"2018-05-23","close":1590.0},{"date":"2018-05-24","close":1565.0},{"date":"2018-05-25","close":1475.0},{"date":"2018-05-28","close":1510.0},{"date":"2018-05-29","close":1590.0},{"date":"2018-05-30","close":1520.0},{"date":"2018-05-31","close":1580.0},{"date":"2018-06-01","close":1610.0},{"date":"2018-06-04","close":1615.0},{"date":"2018-06-05","close":1615.0},{"date":"2018-06-07","close":1630.0},{"date":"2018-06-08","close":1680.0},{"date":"2018-06-11","close":1650.0},{"date":"2018-06-12","close":1615.0},{"date":"2018-06-14","close":1545.0},{"date":"2018-06-15","close":1550.0},{"date":"2018-06-18","close":1500.0},{"date":"2018-06-19","close":1405.0},{"date":"2018-06-20","close":1495.0},{"date":"2018-06-21","close":1555.0},{"date":"2018-06-22","close":1515.0},{"date":"2018-06-25","close":1545.0},{"date":"2018-06-26","close":1540.0},{"date":"2018-06-27","close":1535.0},{"date":"2018-06-28","close":1500.0},{"date":"2018-06-29","close":1465.0},{"date":"2018-07-02","close":1415.0},{"date":"2018-07-03","close":1400.0},{"date":"2018-07-04","close":1450.0},{"date":"2018-07-05","close":1470.0},{"date":"2018-07-06","close":1480.0},{"date":"2018-07-09","close":1455.0},{"date":"2018-07-10","close":1485.0},{"date":"2018-07-11","close":1475.0},{"date":"2018-07-12","close":1515.0},{"date":"2018-07-13","close":1520.0},{"date":"2018-07-16","close":1515.0},{"date":"2018-07-17","close":1515.0},{"date":"2018-07-18","close":1490.0},{"date":"2018-07-19","close":1465.0},{"date":"2018-07-20","close":1440.0},{"date":"2018-07-23","close":1410.0},{"date":"2018-07-24","close":1415.0},{"date":"2018-07-25","close":1395.0},{"date":"2018-07-26","close":1405.0},{"date":"2018-07-27","close":1425.0},{"date":"2018-07-30","close":1430.0},{"date":"2018-07-31","close":1460.0},{"date":"2018-08-01","close":1475.0},{"date":"2018-08-02","close":1470.0},{"date":"2018-08-03","close":1470.0},{"date":"2018-08-06","close":1465.0},{"date":"2018-08-07","close":1455.0},{"date":"2018-08-08","close":1485.0},{"date":"2018-08-09","close":1480.0},{"date":"2018-08-10","close":1490.0},{"date":"2018-08-13","close":1430.0},{"date":"2018-08-14","close":1440.0},{"date":"2018-08-16","close":1420.0},{"date":"2018-08-17","close":1410.0},{"date":"2018-08-20","close":1385.0},{"date":"2018-08-21","close":1395.0},{"date":"2018-08-22","close":1410.0},{"date":"2018-08-23","close":1415.0},{"date":"2018-08-24","close":1425.0},{"date":"2018-08-27","close":1440.0},{"date":"2018-08-28","close":1460.0},{"date":"2018-08-29","close":1455.0},{"date":"2018-08-30","close":1465.0},{"date":"2018-08-31","close":1460.0},{"date":"2018-09-03","close":1420.0},{"date":"2018-09-04","close":1430.0},{"date":"2018-09-05","close":1415.0},{"date":"2018-09-06","close":1425.0},{"date":"2018-09-07","close":1605.0},{"date":"2018-09-10","close":1645.0},{"date":"2018-09-11","close":1655.0},{"date":"2018-09-12","close":1630.0},{"date":"2018-09-13","close":1630.0},{"date":"2018-09-14","close":1680.0},{"date":"2018-09-17","close":1655.0},{"date":"2018-09-18","close":1650.0},{"date":"2018-09-19","close":1705.0},{"date":"2018-09-20","close":1680.0},{"date":"2018-09-21","close":1690.0},{"date":"2018-09-27","close":1675.0},{"date":"2018-09-28","close":1640.0},{"date":"2018-10-01","close":1740.0},{"date":"2018-10-02","close":1630.0},{"date":"2018-10-04","close":1635.0},{"date":"2018-10-05","close":1590.0},{"date":"2018-10-08","close":1560.0},{"date":"2018-10-10","close":1520.0},{"date":"2018-10-11","close":1485.0},{"date":"2018-10-12","close":1495.0},{"date":"2018-10-15","close":1475.0},{"date":"2018-10-16","close":1490.0},{"date":"2018-10-17","close":1495.0},{"date":"2018-10-18","close":1520.0},{"date":"2018-10-19","close":1525.0},{"date":"2018-10-22","close":1495.0},{"date":"2018-10-23","close":1470.0},{"date":"2018-10-24","close":1410.0},{"date":"2018-10-25","close":1360.0},{"date":"2018-10-26","close":1275.0},{"date":"2018-10-29","close":1165.0},{"date":"2018-10-30","close":1130.0},{"date":"2018-10-31","close":1260.0},{"date":"2018-11-01","close":1300.0},{"date":"2018-11-02","close":1370.0},{"date":"2018-11-05","close":1360.0},{"date":"2018-11-06","close":1370.0},{"date":"2018-11-07","close":1365.0},{"date":"2018-11-08","close":1395.0},{"date":"2018-11-09","close":1400.0},{"date":"2018-11-12","close":1400.0},{"date":"2018-11-13","close":1405.0},{"date":"2018-11-14","close":1390.0},{"date":"2018-11-15","close":1410.0},{"date":"2018-11-16","close":1415.0},{"date":"2018-11-19","close":1425.0},{"date":"2018-11-20","close":1440.0},{"date":"2018-11-21","close":1460.0},{"date":"2018-11-22","close":1460.0},{"date":"2018-11-23","close":1440.0},{"date":"2018-11-26","close":1455.0},{"date":"2018-11-27","close":1460.0},{"date":"2018-11-28","close":1440.0},{"date":"2018-11-29","close":1445.0},{"date":"2018-11-30","close":1455.0},{"date":"2018-12-03","close":1440.0},{"date":"2018-12-04","close":1465.0},{"date":"2018-12-05","close":1535.0},{"date":"2018-12-06","close":1525.0},{"date":"2018-12-07","close":1515.0},{"date":"2018-12-10","close":1520.0},{"date":"2018-12-11","close":1475.0},{"date":"2018-12-12","close":1500.0},{"date":"2018-12-13","close":1505.0},{"date":"2018-12-14","close":1490.0},{"date":"2018-12-17","close":1465.0},{"date":"2018-12-18","close":1455.0},{"date":"2018-12-19","close":1475.0},{"date":"2018-12-20","close":1445.0},{"date":"2018-12-21","close":1455.0},{"date":"2018-12-24","close":1450.0},{"date":"2018-12-26","close":1415.0},{"date":"2018-12-27","close":1440.0},{"date":"2018-12-28","close":1450.0},{"date":"2019-01-02","close":1425.0},{"date":"2019-01-03","close":1435.0},{"date":"2019-01-04","close":1435.0},{"date":"2019-01-07","close":1430.0},{"date":"2019-01-08","close":1440.0},{"date":"2019-01-09","close":1445.0},{"date":"2019-01-10","close":1435.0},{"date":"2019-01-11","close":1450.0},{"date":"2019-01-14","close":1455.0},{"date":"2019-01-15","close":1450.0},{"date":"2019-01-16","close":1485.0},{"date":"2019-01-17","close":1475.0},{"date":"2019-01-18","close":1460.0},{"date":"2019-01-21","close":1465.0},{"date":"2019-01-22","close":1465.0},{"date":"2019-01-23","close":1450.0},{"date":"2019-01-24","close":1465.0},{"date":"2019-01-25","close":1485.0},{"date":"2019-01-28","close":1500.0},{"date":"2019-01-29","close":1465.0},{"date":"2019-01-30","close":1470.0},{"date":"2019-01-31","close":1495.0},{"date":"2019-02-01","close":1485.0},{"date":"2019-02-07","close":1490.0},{"date":"2019-02-08","close":1490.0},{"date":"2019-02-11","close":1600.0},{"date":"2019-02-12","close":1575.0},{"date":"2019-02-13","close":1620.0},{"date":"2019-02-14","close":1645.0},{"date":"2019-02-15","close":1600.0},{"date":"2019-02-18","close":1680.0},{"date":"2019-02-19","close":1680.0},{"date":"2019-02-20","close":1720.0},{"date":"2019-02-21","close":1710.0},{"date":"2019-02-22","close":1660.0},{"date":"2019-02-25","close":1695.0},{"date":"2019-02-26","close":1755.0},{"date":"2019-02-27","close":1770.0},{"date":"2019-02-28","close":1715.0},{"date":"2019-03-04","close":1735.0},{"date":"2019-03-05","close":1710.0},{"date":"2019-03-06","close":1710.0},{"date":"2019-03-07","close":1665.0},{"date":"2019-03-08","close":1750.0},{"date":"2019-03-11","close":1795.0},{"date":"2019-03-12","close":1820.0},{"date":"2019-03-13","close":1820.0},{"date":"2019-03-14","close":1795.0},{"date":"2019-03-15","close":1790.0},{"date":"2019-03-18","close":1750.0},{"date":"2019-03-19","close":1750.0},{"date":"2019-03-20","close":1875.0},{"date":"2019-03-21","close":1865.0},{"date":"2019-03-22","close":1855.0},{"date":"2019-03-25","close":1835.0},{"date":"2019-03-26","close":1960.0},{"date":"2019-03-27","close":2055.0},{"date":"2019-03-28","close":2025.0},{"date":"2019-03-29","close":2100.0},{"date":"2019-04-01","close":2060.0},{"date":"2019-04-02","close":1995.0},{"date":"2019-04-03","close":1995.0},{"date":"2019-04-04","close":1965.0},{"date":"2019-04-05","close":2010.0},{"date":"2019-04-08","close":1970.0},{"date":"2019-04-09","close":1985.0},{"date":"2019-04-10","close":2030.0},{"date":"2019-04-11","close":2040.0},{"date":"2019-04-12","close":2055.0},{"date":"2019-04-15","close":2140.0},{"date":"2019-04-16","close":2630.0},{"date":"2019-04-17","close":2590.0},{"date":"2019-04-18","close":2360.0},{"date":"2019-04-19","close":2340.0},{"date":"2019-04-22","close":2315.0},{"date":"2019-04-23","close":2340.0},{"date":"2019-04-24","close":2430.0},{"date":"2019-04-25","close":2260.0},{"date":"2019-04-26","close":2080.0},{"date":"2019-04-29","close":2050.0},{"date":"2019-04-30","close":2085.0},{"date":"2019-05-02","close":2040.0},{"date":"2019-05-03","close":2050.0},{"date":"2019-05-07","close":1975.0},{"date":"2019-05-08","close":1990.0},{"date":"2019-05-09","close":1860.0},{"date":"2019-05-10","close":1860.0},{"date":"2019-05-13","close":1820.0},{"date":"2019-05-14","close":1860.0},{"date":"2019-05-15","close":1905.0},{"date":"2019-05-16","close":1890.0},{"date":"2019-05-17","close":1850.0},{"date":"2019-05-20","close":1810.0},{"date":"2019-05-21","close":1815.0},{"date":"2019-05-22","close":1860.0},{"date":"2019-05-23","close":1765.0},{"date":"2019-05-24","close":1755.0},{"date":"2019-05-27","close":1705.0},{"date":"2019-05-28","close":1770.0},{"date":"2019-05-29","close":1750.0},{"date":"2019-05-30","close":1880.0},{"date":"2019-05-31","close":1850.0},{"date":"2019-06-03","close":1800.0},{"date":"2019-06-04","close":1790.0},{"date":"2019-06-05","close":1845.0},{"date":"2019-06-07","close":1870.0},{"date":"2019-06-10","close":1845.0},{"date":"2019-06-11","close":1900.0},{"date":"2019-06-12","close":1915.0},{"date":"2019-06-13","close":1935.0},{"date":"2019-06-14","close":1915.0},{"date":"2019-06-17","close":1920.0},{"date":"2019-06-18","close":1895.0},{"date":"2019-06-19","close":1885.0},{"date":"2019-06-20","close":1915.0},{"date":"2019-06-21","close":1970.0},{"date":"2019-06-24","close":1900.0},{"date":"2019-06-25","close":1840.0},{"date":"2019-06-26","close":1870.0},{"date":"2019-06-27","close":1825.0},{"date":"2019-06-28","close":1855.0},{"date":"2019-07-01","close":1825.0},{"date":"2019-07-02","close":1800.0},{"date":"2019-07-03","close":1820.0},{"date":"2019-07-04","close":1740.0},{"date":"2019-07-05","close":1725.0},{"date":"2019-07-08","close":1585.0},{"date":"2019-07-09","close":1600.0},{"date":"2019-07-10","close":1580.0},{"date":"2019-07-11","close":1635.0},{"date":"2019-07-12","close":1620.0},{"date":"2019-07-15","close":1590.0},{"date":"2019-07-16","close":1550.0},{"date":"2019-07-17","close":1535.0},{"date":"2019-07-18","close":1530.0},{"date":"2019-07-19","close":1530.0},{"date":"2019-07-22","close":1560.0},{"date":"2019-07-23","close":1580.0},{"date":"2019-07-24","close":1600.0},{"date":"2019-07-25","close":1550.0},{"date":"2019-07-26","close":1500.0},{"date":"2019-07-29","close":1385.0},{"date":"2019-07-30","close":1380.0},{"date":"2019-07-31","close":1440.0},{"date":"2019-08-01","close":1445.0},{"date":"2019-08-02","close":1450.0},{"date":"2019-08-05","close":1340.0},{"date":"2019-08-06","close":1275.0},{"date":"2019-08-07","close":1330.0},{"date":"2019-08-08","close":1380.0},{"date":"2019-08-09","close":1440.0},{"date":"2019-08-12","close":1380.0},{"date":"2019-08-13","close":1375.0},{"date":"2019-08-14","close":1380.0},{"date":"2019-08-16","close":1330.0},{"date":"2019-08-19","close":1335.0},{"date":"2019-08-20","close":1425.0},{"date":"2019-08-21","close":1475.0},{"date":"2019-08-22","close":1460.0},{"date":"2019-08-23","close":1425.0},{"date":"2019-08-26","close":1375.0},{"date":"2019-08-27","close":1400.0},{"date":"2019-08-28","close":1410.0},{"date":"2019-08-29","close":1385.0},{"date":"2019-08-30","close":1425.0},{"date":"2019-09-02","close":1430.0},{"date":"2019-09-03","close":1410.0},{"date":"2019-09-04","close":1470.0},{"date":"2019-09-05","close":1475.0},{"date":"2019-09-06","close":1450.0},{"date":"2019-09-09","close":1455.0},{"date":"2019-09-10","close":1505.0},{"date":"2019-09-11","close":1525.0},{"date":"2019-09-16","close":1530.0},{"date":"2019-09-17","close":1515.0},{"date":"2019-09-18","close":1640.0},{"date":"2019-09-19","close":1620.0},{"date":"2019-09-20","close":1630.0},{"date":"2019-09-23","close":1585.0},{"date":"2019-09-24","close":1595.0},{"date":"2019-09-25","close":1540.0},{"date":"2019-09-26","close":1510.0},{"date":"2019-09-27","close":1540.0},{"date":"2019-09-30","close":1555.0},{"date":"2019-10-01","close":1535.0},{"date":"2019-10-02","close":1520.0},{"date":"2019-10-04","close":1480.0},{"date":"2019-10-07","close":1455.0},{"date":"2019-10-08","close":1455.0},{"date":"2019-10-10","close":1470.0},{"date":"2019-10-11","close":1450.0},{"date":"2019-10-14","close":1495.0},{"date":"2019-10-15","close":1525.0},{"date":"2019-10-16","close":1525.0},{"date":"2019-10-17","close":1510.0},{"date":"2019-10-18","close":1470.0},{"date":"2019-10-21","close":1465.0},{"date":"2019-10-22","close":1470.0},{"date":"2019-10-23","close":1440.0},{"date":"2019-10-24","close":1440.0},{"date":"2019-10-25","close":1410.0},{"date":"2019-10-28","close":1430.0},{"date":"2019-10-29","close":1430.0},{"date":"2019-10-30","close":1485.0},{"date":"2019-10-31","close":1505.0},{"date":"2019-11-01","close":1545.0},{"date":"2019-11-04","close":1535.0},{"date":"2019-11-05","close":1550.0},{"date":"2019-11-06","close":1535.0},{"date":"2019-11-07","close":1540.0},{"date":"2019-11-08","close":1560.0},{"date":"2019-11-11","close":1580.0},{"date":"2019-11-12","close":1580.0},{"date":"2019-11-13","close":1565.0},{"date":"2019-11-14","close":1575.0},{"date":"2019-11-15","close":1600.0},{"date":"2019-11-18","close":1540.0},{"date":"2019-11-19","close":1510.0},{"date":"2019-11-20","close":1490.0},{"date":"2019-11-21","close":1430.0},{"date":"2019-11-22","close":1435.0},{"date":"2019-11-25","close":1465.0},{"date":"2019-11-26","close":1485.0},{"date":"2019-11-27","close":1505.0},{"date":"2019-11-28","close":1480.0},{"date":"2019-11-29","close":1470.0},{"date":"2019-12-02","close":1470.0},{"date":"2019-12-03","close":1455.0},{"date":"2019-12-04","close":1425.0},{"date":"2019-12-05","close":1395.0},{"date":"2019-12-06","close":1410.0},{"date":"2019-12-09","close":1420.0},{"date":"2019-12-10","close":1390.0},{"date":"2019-12-11","close":1415.0},{"date":"2019-12-12","close":1420.0},{"date":"2019-12-13","close":1460.0},{"date":"2019-12-16","close":1465.0},{"date":"2019-12-17","close":1475.0},{"date":"2019-12-18","close":1470.0},{"date":"2019-12-19","close":1490.0},{"date":"2019-12-20","close":1480.0},{"date":"2019-12-23","close":1475.0},{"date":"2019-12-24","close":1470.0},{"date":"2019-12-26","close":1485.0},{"date":"2019-12-27","close":1500.0},{"date":"2019-12-30","close":1525.0},{"date":"2020-01-02","close":1530.0},{"date":"2020-01-03","close":1505.0},{"date":"2020-01-06","close":1485.0},{"date":"2020-01-07","close":1570.0},{"date":"2020-01-08","close":1535.0},{"date":"2020-01-09","close":1640.0},{"date":"2020-01-10","close":1665.0},{"date":"2020-01-13","close":1720.0},{"date":"2020-01-14","close":1645.0},{"date":"2020-01-15","close":1645.0},{"date":"2020-01-16","close":1630.0},{"date":"2020-01-17","close":1610.0},{"date":"2020-01-20","close":1600.0},{"date":"2020-01-21","close":1570.0},{"date":"2020-01-22","close":1570.0},{"date":"2020-01-23","close":1555.0},{"date":"2020-01-28","close":1450.0},{"date":"2020-01-29","close":1480.0},{"date":"2020-01-30","close":1430.0},{"date":"2020-01-31","close":1410.0},{"date":"2020-02-03","close":1425.0},{"date":"2020-02-04","close":1460.0},{"date":"2020-02-05","close":1465.0},{"date":"2020-02-06","close":1490.0},{"date":"2020-02-07","close":1470.0},{"date":"2020-02-10","close":1475.0},{"date":"2020-02-11","close":1525.0},{"date":"2020-02-12","close":1525.0},{"date":"2020-02-13","close":1580.0},{"date":"2020-02-14","close":1585.0},{"date":"2020-02-17","close":1600.0},{"date":"2020-02-18","close":1615.0},{"date":"2020-02-19","close":1610.0},{"date":"2020-02-20","close":1560.0},{"date":"2020-02-21","close":1510.0},{"date":"2020-02-24","close":1425.0},{"date":"2020-02-25","close":1445.0},{"date":"2020-02-26","close":1430.0},{"date":"2020-02-27","close":1390.0},{"date":"2020-02-28","close":1335.0},{"date":"2020-03-02","close":1360.0},{"date":"2020-03-03","close":1390.0},{"date":"2020-03-04","close":1415.0},{"date":"2020-03-05","close":1410.0},{"date":"2020-03-06","close":1370.0},{"date":"2020-03-09","close":1295.0},{"date":"2020-03-10","close":1315.0},{"date":"2020-03-11","close":1235.0},{"date":"2020-03-12","close":1150.0},{"date":"2020-03-13","close":1060.0},{"date":"2020-03-16","close":1020.0},{"date":"2020-03-17","close":1055.0},{"date":"2020-03-18","close":1000.0},{"date":"2020-03-19","close":840.0},{"date":"2020-03-20","close":909.0},{"date":"2020-03-23","close":900.0},{"date":"2020-03-24","close":940.0},{"date":"2020-03-25","close":1025.0},{"date":"2020-03-26","close":1070.0},{"date":"2020-03-27","close":1090.0},{"date":"2020-03-30","close":1105.0},{"date":"2020-03-31","close":1145.0},{"date":"2020-04-01","close":1170.0},{"date":"2020-04-02","close":1200.0},{"date":"2020-04-03","close":1215.0},{"date":"2020-04-06","close":1235.0},{"date":"2020-04-07","close":1260.0},{"date":"2020-04-08","close":1295.0},{"date":"2020-04-09","close":1300.0},{"date":"2020-04-10","close":1395.0},{"date":"2020-04-13","close":1500.0},{"date":"2020-04-14","close":1450.0},{"date":"2020-04-16","close":1575.0},{"date":"2020-04-17","close":1555.0},{"date":"2020-04-20","close":1505.0},{"date":"2020-04-21","close":1475.0},{"date":"2020-04-22","close":1490.0},{"date":"2020-04-23","close":1510.0},{"date":"2020-04-24","close":1475.0},{"date":"2020-04-27","close":1525.0},{"date":"2020-04-28","close":1605.0},{"date":"2020-04-29","close":1505.0},{"date":"2020-05-04","close":1485.0},{"date":"2020-05-06","close":1530.0},{"date":"2020-05-07","close":1520.0},{"date":"2020-05-08","close":1550.0},{"date":"2020-05-11","close":1515.0},{"date":"2020-05-12","close":1515.0},{"date":"2020-05-13","close":1495.0},{"date":"2020-05-14","close":1500.0},{"date":"2020-05-15","close":1500.0},{"date":"2020-05-18","close":1540.0},{"date":"2020-05-19","close":1560.0},{"date":"2020-05-20","close":1615.0},{"date":"2020-05-21","close":1560.0},{"date":"2020-05-22","close":1495.0},{"date":"2020-05-25","close":1505.0},{"date":"2020-05-26","close":1530.0},{"date":"2020-05-27","close":1515.0},{"date":"2020-05-28","close":1485.0},{"date":"2020-05-29","close":1505.0},{"date":"2020-06-01","close":1505.0},{"date":"2020-06-02","close":1500.0},{"date":"2020-06-03","close":1490.0},{"date":"2020-06-04","close":1485.0},{"date":"2020-06-05","close":1495.0},{"date":"2020-06-08","close":1500.0},{"date":"2020-06-09","close":1520.0},{"date":"2020-06-10","close":1500.0},{"date":"2020-06-11","close":1470.0},{"date":"2020-06-12","close":1450.0},{"date":"2020-06-15","close":1355.0},{"date":"2020-06-16","close":1405.0},{"date":"2020-06-17","close":1390.0},{"date":"2020-06-18","close":1380.0},{"date":"2020-06-19","close":1375.0},{"date":"2020-06-22","close":1380.0},{"date":"2020-06-23","close":1385.0},{"date":"2020-06-24","close":1370.0},{"date":"2020-06-25","close":1330.0},{"date":"2020-06-26","close":1320.0},{"date":"2020-06-29","close":1300.0},{"date":"2020-06-30","close":1380.0},{"date":"2020-07-01","close":1350.0},{"date":"2020-07-02","close":1430.0},{"date":"2020-07-03","close":1495.0},{"date":"2020-07-06","close":1495.0},{"date":"2020-07-07","close":1480.0},{"date":"2020-07-08","close":1460.0},{"date":"2020-07-09","close":1480.0},{"date":"2020-07-10","close":1450.0},{"date":"2020-07-13","close":1480.0},{"date":"2020-07-14","close":1475.0},{"date":"2020-07-15","close":1470.0},{"date":"2020-07-16","close":1460.0},{"date":"2020-07-17","close":1470.0},{"date":"2020-07-20","close":1425.0},{"date":"2020-07-21","close":1430.0},{"date":"2020-07-22","close":1395.0},{"date":"2020-07-23","close":1400.0},{"date":"2020-07-24","close":1410.0},{"date":"2020-07-27","close":1405.0},{"date":"2020-07-28","close":1400.0},{"date":"2020-07-29","close":1400.0},{"date":"2020-07-30","close":1375.0},{"date":"2020-07-31","close":1385.0},{"date":"2020-08-03","close":1390.0},{"date":"2020-08-04","close":1420.0},{"date":"2020-08-05","close":1420.0},{"date":"2020-08-06","close":1405.0},{"date":"2020-08-07","close":1405.0},{"date":"2020-08-10","close":1385.0},{"date":"2020-08-11","close":1400.0},{"date":"2020-08-12","close":1380.0},{"date":"2020-08-13","close":1400.0},{"date":"2020-08-14","close":1400.0},{"date":"2020-08-18","close":1330.0},{"date":"2020-08-19","close":1360.0},{"date":"2020-08-20","close":1345.0},{"date":"2020-08-21","close":1360.0},{"date":"2020-08-24","close":1370.0},{"date":"2020-08-25","close":1385.0},{"date":"2020-08-26","close":1390.0},{"date":"2020-08-27","close":1395.0},{"date":"2020-08-28","close":1425.0},{"date":"2020-08-31","close":1485.0},{"date":"2020-09-01","close":1470.0},{"date":"2020-09-02","close":1455.0},{"date":"2020-09-03","close":1470.0},{"date":"2020-09-04","close":1450.0},{"date":"2020-09-07","close":1470.0},{"date":"2020-09-08","close":1570.0},{"date":"2020-09-09","close":1520.0},{"date":"2020-09-10","close":1585.0},{"date":"2020-09-11","close":1570.0},{"date":"2020-09-14","close":1590.0},{"date":"2020-09-15","close":1555.0},{"date":"2020-09-16","close":1565.0},{"date":"2020-09-17","close":1530.0},{"date":"2020-09-18","close":1525.0},{"date":"2020-09-21","close":1490.0},{"date":"2020-09-22","close":1460.0},{"date":"2020-09-23","close":1455.0},{"date":"2020-09-24","close":1395.0},{"date":"2020-09-25","close":1430.0},{"date":"2020-09-28","close":1430.0},{"date":"2020-09-29","close":1460.0},{"date":"2020-10-05","close":1460.0},{"date":"2020-10-06","close":1460.0},{"date":"2020-10-07","close":1430.0},{"date":"2020-10-08","close":1455.0},{"date":"2020-10-12","close":1495.0},{"date":"2020-10-13","close":1475.0},{"date":"2020-10-14","close":1450.0},{"date":"2020-10-15","close":1420.0},{"date":"2020-10-16","close":1440.0},{"date":"2020-10-19","close":1445.0},{"date":"2020-10-20","close":1425.0},{"date":"2020-10-21","close":1455.0},{"date":"2020-10-22","close":1435.0},{"date":"2020-10-23","close":1435.0},{"date":"2020-10-26","close":1390.0},{"date":"2020-10-27","close":1375.0},{"date":"2020-10-28","close":1380.0},{"date":"2020-10-29","close":1380.0},{"date":"2020-10-30","close":1360.0},{"date":"2020-11-02","close":1350.0},{"date":"2020-11-03","close":1365.0},{"date":"2020-11-04","close":1375.0},{"date":"2020-11-05","close":1370.0},{"date":"2020-11-06","close":1380.0},{"date":"2020-11-09","close":1395.0},{"date":"2020-11-10","close":1405.0},{"date":"2020-11-11","close":1405.0},{"date":"2020-11-12","close":1410.0},{"date":"2020-11-13","close":1405.0},{"date":"2020-11-16","close":1405.0},{"date":"2020-11-17","close":1400.0},{"date":"2020-11-18","close":1405.0},{"date":"2020-11-19","close":1390.0},{"date":"2020-11-20","close":1385.0},{"date":"2020-11-23","close":1385.0},{"date":"2020-11-24","close":1405.0},{"date":"2020-11-25","close":1405.0},{"date":"2020-11-26","close":1395.0},{"date":"2020-11-27","close":1395.0},{"date":"2020-11-30","close":1380.0},{"date":"2020-12-01","close":1375.0},{"date":"2020-12-02","close":1390.0},{"date":"2020-12-03","close":1445.0},{"date":"2020-12-04","close":1435.0},{"date":"2020-12-07","close":1430.0},{"date":"2020-12-08","close":1650.0},{"date":"2020-12-09","close":1665.0},{"date":"2020-12-10","close":1685.0},{"date":"2020-12-11","close":1655.0},{"date":"2020-12-14","close":1595.0},{"date":"2020-12-15","close":1630.0},{"date":"2020-12-16","close":1630.0},{"date":"2020-12-17","close":1665.0},{"date":"2020-12-18","close":1640.0},{"date":"2020-12-21","close":1595.0},{"date":"2020-12-22","close":1540.0},{"date":"2020-12-23","close":1530.0},{"date":"2020-12-24","close":1600.0},{"date":"2020-12-28","close":1600.0},{"date":"2020-12-29","close":2080.0},{"date":"2020-12-30","close":2180.0},{"date":"2021-01-04","close":2195.0},{"date":"2021-01-05","close":2230.0},{"date":"2021-01-06","close":2235.0},{"date":"2021-01-07","close":2165.0},{"date":"2021-01-08","close":2150.0},{"date":"2021-01-11","close":1930.0},{"date":"2021-01-12","close":2065.0},{"date":"2021-01-13","close":2085.0},{"date":"2021-01-14","close":1985.0},{"date":"2021-01-15","close":2050.0},{"date":"2021-01-18","close":2105.0},{"date":"2021-01-19","close":2275.0},{"date":"2021-01-20","close":2620.0},{"date":"2021-01-21","close":2580.0},{"date":"2021-01-22","close":2420.0},{"date":"2021-01-25","close":3145.0},{"date":"2021-01-26","close":2975.0},{"date":"2021-01-27","close":3500.0},{"date":"2021-01-28","close":3235.0},{"date":"2021-01-29","close":3240.0},{"date":"2021-02-01","close":3615.0},{"date":"2021-02-02","close":4695.0},{"date":"2021-02-03","close":4425.0},{"date":"2021-02-04","close":4310.0},{"date":"2021-02-05","close":4350.0},{"date":"2021-02-08","close":4515.0},{"date":"2021-02-09","close":4845.0},{"date":"2021-02-10","close":4835.0},{"date":"2021-02-15","close":4695.0},{"date":"2021-02-16","close":4790.0},{"date":"2021-02-17","close":4755.0},{"date":"2021-02-18","close":4900.0},{"date":"2021-02-19","close":4740.0},{"date":"2021-02-22","close":4295.0},{"date":"2021-02-23","close":4130.0},{"date":"2021-02-24","close":3740.0},{"date":"2021-02-25","close":3955.0},{"date":"2021-02-26","close":3695.0},{"date":"2021-03-02","close":3940.0},{"date":"2021-03-03","close":4045.0},{"date":"2021-03-04","close":4485.0},{"date":"2021-03-05","close":4680.0},{"date":"2021-03-08","close":4330.0},{"date":"2021-03-09","close":4515.0},{"date":"2021-03-10","close":4940.0},{"date":"2021-03-11","close":4785.0},{"date":"2021-03-12","close":4830.0},{"date":"2021-03-15","close":4685.0},{"date":"2021-03-16","close":4895.0},{"date":"2021-03-17","close":4650.0},{"date":"2021-03-18","close":4730.0},{"date":"2021-03-19","close":4765.0},{"date":"2021-03-22","close":5100.0},{"date":"2021-03-23","close":4855.0},{"date":"2021-03-24","close":5150.0},{"date":"2021-03-25","close":4900.0},{"date":"2021-03-26","close":5050.0},{"date":"2021-03-29","close":5170.0},{"date":"2021-03-30","close":5040.0},{"date":"2021-03-31","close":5050.0},{"date":"2021-04-01","close":4850.0},{"date":"2021-04-02","close":4560.0},{"date":"2021-04-05","close":4355.0},{"date":"2021-04-06","close":4140.0},{"date":"2021-04-07","close":4235.0},{"date":"2021-04-08","close":4490.0},{"date":"2021-04-09","close":4575.0},{"date":"2021-04-12","close":4465.0},{"date":"2021-04-13","close":4335.0},{"date":"2021-04-14","close":4175.0},{"date":"2021-04-15","close":4185.0},{"date":"2021-04-16","close":4230.0},{"date":"2021-04-19","close":4195.0},{"date":"2021-04-20","close":4070.0},{"date":"2021-04-21","close":4025.0},{"date":"2021-04-22","close":4180.0},{"date":"2021-04-23","close":4095.0},{"date":"2021-04-26","close":4110.0},{"date":"2021-04-27","close":4020.0},{"date":"2021-04-28","close":3740.0},{"date":"2021-04-29","close":3745.0},{"date":"2021-04-30","close":3725.0},{"date":"2021-05-03","close":3560.0},{"date":"2021-05-04","close":3710.0},{"date":"2021-05-06","close":3575.0},{"date":"2021-05-07","close":3575.0},{"date":"2021-05-10","close":3655.0},{"date":"2021-05-11","close":3465.0},{"date":"2021-05-12","close":3500.0},{"date":"2021-05-13","close":3405.0},{"date":"2021-05-14","close":3415.0},{"date":"2021-05-17","close":3510.0},{"date":"2021-05-18","close":3350.0},{"date":"2021-05-20","close":3475.0},{"date":"2021-05-21","close":3210.0},{"date":"2021-05-24","close":3165.0},{"date":"2021-05-25","close":3370.0},{"date":"2021-05-26","close":3445.0},{"date":"2021-05-27","close":3540.0},{"date":"2021-05-28","close":3485.0},{"date":"2021-05-31","close":3740.0},{"date":"2021-06-01","close":3650.0},{"date":"2021-06-02","close":3630.0},{"date":"2021-06-03","close":3665.0},{"date":"2021-06-04","close":3500.0},{"date":"2021-06-07","close":3400.0},{"date":"2021-06-08","close":3325.0},{"date":"2021-06-09","close":3290.0},{"date":"2021-06-10","close":3280.0},{"date":"2021-06-11","close":3665.0},{"date":"2021-06-14","close":3550.0},{"date":"2021-06-15","close":3655.0},{"date":"2021-06-16","close":3530.0},{"date":"2021-06-17","close":3435.0},{"date":"2021-06-18","close":3270.0},{"date":"2021-06-21","close":3175.0},{"date":"2021-06-22","close":3180.0},{"date":"2021-06-23","close":3175.0},{"date":"2021-06-24","close":3085.0},{"date":"2021-06-25","close":3090.0},{"date":"2021-06-28","close":3150.0},{"date":"2021-06-29","close":3165.0},{"date":"2021-06-30","close":3190.0},{"date":"2021-07-01","close":3140.0},{"date":"2021-07-02","close":3085.0},{"date":"2021-07-05","close":3300.0},{"date":"2021-07-06","close":3320.0},{"date":"2021-07-07","close":3200.0},{"date":"2021-07-08","close":3115.0},{"date":"2021-07-09","close":3085.0},{"date":"2021-07-12","close":3190.0},{"date":"2021-07-13","close":3325.0},{"date":"2021-07-14","close":3550.0},{"date":"2021-07-15","close":3485.0},{"date":"2021-07-16","close":3900.0},{"date":"2021-07-19","close":3840.0},{"date":"2021-07-20","close":3665.0},{"date":"2021-07-21","close":3840.0},{"date":"2021-07-22","close":3880.0},{"date":"2021-07-23","close":3700.0},{"date":"2021-07-26","close":3770.0},{"date":"2021-07-27","close":3570.0},{"date":"2021-07-28","close":3500.0},{"date":"2021-07-29","close":3420.0},{"date":"2021-07-30","close":3300.0},{"date":"2021-08-02","close":3320.0},{"date":"2021-08-03","close":3220.0},{"date":"2021-08-04","close":3360.0},{"date":"2021-08-05","close":3490.0},{"date":"2021-08-06","close":3405.0},{"date":"2021-08-09","close":3290.0},{"date":"2021-08-10","close":3130.0},{"date":"2021-08-11","close":3110.0},{"date":"2021-08-12","close":3100.0},{"date":"2021-08-13","close":3070.0},{"date":"2021-08-17","close":2830.0},{"date":"2021-08-18","close":2880.0},{"date":"2021-08-19","close":2770.0},{"date":"2021-08-20","close":2660.0},{"date":"2021-08-23","close":2725.0},{"date":"2021-08-24","close":3010.0},{"date":"2021-08-25","close":3035.0},{"date":"2021-08-26","close":3010.0},{"date":"2021-08-27","close":3030.0},{"date":"2021-08-30","close":3000.0},{"date":"2021-08-31","close":3035.0},{"date":"2021-09-01","close":3255.0},{"date":"2021-09-02","close":3160.0},{"date":"2021-09-03","close":3150.0},{"date":"2021-09-06","close":3135.0},{"date":"2021-09-07","close":3085.0},{"date":"2021-09-08","close":3070.0},{"date":"2021-09-09","close":3075.0},{"date":"2021-09-10","close":3065.0},{"date":"2021-09-13","close":2965.0},{"date":"2021-09-14","close":3015.0},{"date":"2021-09-15","close":3130.0},{"date":"2021-09-16","close":3030.0},{"date":"2021-09-17","close":3180.0},{"date":"2021-09-23","close":3255.0},{"date":"2021-09-24","close":3495.0},{"date":"2021-09-27","close":3505.0},{"date":"2021-09-28","close":3295.0},{"date":"2021-09-29","close":3285.0},{"date":"2021-09-30","close":3450.0},{"date":"2021-10-01","close":3450.0},{"date":"2021-10-05","close":3750.0},{"date":"2021-10-06","close":3605.0},{"date":"2021-10-07","close":3900.0},{"date":"2021-10-08","close":3810.0},{"date":"2021-10-12","close":3610.0},{"date":"2021-10-13","close":3475.0},{"date":"2021-10-14","close":3570.0},{"date":"2021-10-15","close":3680.0},{"date":"2021-10-18","close":3950.0},{"date":"2021-10-19","close":4015.0},{"date":"2021-10-20","close":4200.0},{"date":"2021-10-21","close":4210.0},{"date":"2021-10-22","close":3965.0},{"date":"2021-10-25","close":3760.0},{"date":"2021-10-26","close":3890.0},{"date":"2021-10-27","close":4185.0},{"date":"2021-10-28","close":4110.0},{"date":"2021-10-29","close":3905.0},{"date":"2021-11-01","close":3805.0},{"date":"2021-11-02","close":3730.0},{"date":"2021-11-03","close":3525.0},{"date":"2021-11-04","close":3465.0},{"date":"2021-11-05","close":3410.0},{"date":"2021-11-08","close":3570.0},{"date":"2021-11-09","close":3630.0},{"date":"2021-11-10","close":3500.0},{"date":"2021-11-11","close":3455.0},{"date":"2021-11-12","close":3440.0},{"date":"2021-11-15","close":3445.0},{"date":"2021-11-16","close":3215.0},{"date":"2021-11-17","close":3380.0},{"date":"2021-11-18","close":3345.0},{"date":"2021-11-19","close":3245.0},{"date":"2021-11-22","close":3130.0},{"date":"2021-11-23","close":3095.0},{"date":"2021-11-24","close":3095.0},{"date":"2021-11-25","close":3120.0},{"date":"2021-11-26","close":2945.0},{"date":"2021-11-29","close":2875.0},{"date":"2021-11-30","close":2640.0},{"date":"2021-12-01","close":2710.0},{"date":"2021-12-02","close":2755.0},{"date":"2021-12-03","close":2855.0},{"date":"2021-12-06","close":2860.0},{"date":"2021-12-07","close":2830.0},{"date":"2021-12-08","close":2860.0},{"date":"2021-12-09","close":2940.0},{"date":"2021-12-10","close":2890.0},{"date":"2021-12-13","close":2840.0},{"date":"2021-12-14","close":2820.0},{"date":"2021-12-15","close":2770.0},{"date":"2021-12-16","close":2775.0},{"date":"2021-12-17","close":2750.0},{"date":"2021-12-20","close":2690.0},{"date":"2021-12-21","close":2720.0},{"date":"2021-12-22","close":2715.0},{"date":"2021-12-23","close":2755.0},{"date":"2021-12-24","close":2820.0},{"date":"2021-12-27","close":2800.0},{"date":"2021-12-28","close":2825.0},{"date":"2021-12-29","close":2935.0},{"date":"2021-12-30","close":3075.0},{"date":"2022-01-03","close":3465.0},{"date":"2022-01-04","close":3425.0},{"date":"2022-01-05","close":3395.0},{"date":"2022-01-06","close":3265.0},{"date":"2022-01-07","close":3370.0},{"date":"2022-01-10","close":3260.0},{"date":"2022-01-11","close":3085.0},{"date":"2022-01-12","close":3215.0},{"date":"2022-01-13","close":3085.0},{"date":"2022-01-14","close":3200.0},{"date":"2022-01-17","close":3045.0},{"date":"2022-01-18","close":2910.0},{"date":"2022-01-19","close":3065.0},{"date":"2022-01-20","close":3210.0},{"date":"2022-01-21","close":3435.0},{"date":"2022-01-24","close":3445.0},{"date":"2022-01-25","close":3360.0},{"date":"2022-01-26","close":3460.0},{"date":"2022-01-27","close":3575.0},{"date":"2022-01-28","close":3520.0},{"date":"2022-02-03","close":3535.0},{"date":"2022-02-04","close":3485.0},{"date":"2022-02-07","close":3690.0},{"date":"2022-02-08","close":3795.0},{"date":"2022-02-09","close":3745.0},{"date":"2022-02-10","close":3670.0},{"date":"2022-02-11","close":3490.0},{"date":"2022-02-14","close":3405.0},{"date":"2022-02-15","close":3775.0},{"date":"2022-02-16","close":4120.0},{"date":"2022-02-17","close":4115.0},{"date":"2022-02-18","close":4050.0},{"date":"2022-02-21","close":4120.0},{"date":"2022-02-22","close":4275.0},{"date":"2022-02-23","close":4280.0},{"date":"2022-02-24","close":4080.0},{"date":"2022-02-25","close":4275.0},{"date":"2022-02-28","close":4430.0},{"date":"2022-03-02","close":4465.0},{"date":"2022-03-03","close":4350.0},{"date":"2022-03-04","close":4340.0},{"date":"2022-03-07","close":4380.0},{"date":"2022-03-08","close":4255.0},{"date":"2022-03-10","close":4245.0},{"date":"2022-03-11","close":4410.0},{"date":"2022-03-14","close":4200.0},{"date":"2022-03-15","close":4075.0},{"date":"2022-03-16","close":4185.0},{"date":"2022-03-17","close":4460.0},{"date":"2022-03-18","close":4305.0},{"date":"2022-03-21","close":4245.0},{"date":"2022-03-22","close":4380.0},{"date":"2022-03-23","close":4320.0},{"date":"2022-03-24","close":4360.0},{"date":"2022-03-25","close":4360.0},{"date":"2022-03-28","close":4245.0},{"date":"2022-03-29","close":4495.0},{"date":"2022-03-30","close":4460.0},{"date":"2022-03-31","close":4740.0},{"date":"2022-04-01","close":4850.0},{"date":"2022-04-04","close":4780.0},{"date":"2022-04-05","close":4895.0},{"date":"2022-04-06","close":5030.0},{"date":"2022-04-07","close":4945.0},{"date":"2022-04-08","close":5070.0},{"date":"2022-04-11","close":5200.0},{"date":"2022-04-12","close":5220.0},{"date":"2022-04-13","close":5630.0},{"date":"2022-04-14","close":5460.0},{"date":"2022-04-15","close":5700.0},{"date":"2022-04-18","close":5600.0},{"date":"2022-04-19","close":5450.0},{"date":"2022-04-20","close":5360.0},{"date":"2022-04-21","close":5550.0},{"date":"2022-04-22","close":5280.0},{"date":"2022-04-25","close":4700.0},{"date":"2022-04-26","close":4655.0},{"date":"2022-04-27","close":4515.0},{"date":"2022-04-28","close":4365.0},{"date":"2022-04-29","close":4350.0},{"date":"2022-05-02","close":4185.0},{"date":"2022-05-03","close":4365.0},{"date":"2022-05-04","close":4115.0},{"date":"2022-05-06","close":4400.0},{"date":"2022-05-09","close":4420.0},{"date":"2022-05-10","close":4425.0},{"date":"2022-05-11","close":4345.0},{"date":"2022-05-12","close":4215.0},{"date":"2022-05-13","close":4240.0},{"date":"2022-05-16","close":4140.0},{"date":"2022-05-17","close":4125.0},{"date":"2022-05-18","close":4070.0},{"date":"2022-05-19","close":4155.0},{"date":"2022-05-20","close":4160.0},{"date":"2022-05-23","close":4080.0},{"date":"2022-05-24","close":3970.0},{"date":"2022-05-25","close":3970.0},{"date":"2022-05-26","close":4140.0},{"date":"2022-05-27","close":4065.0},{"date":"2022-05-30","close":4200.0},{"date":"2022-05-31","close":4165.0},{"date":"2022-06-02","close":4125.0},{"date":"2022-06-03","close":4110.0},{"date":"2022-06-07","close":4035.0},{"date":"2022-06-08","close":4060.0},{"date":"2022-06-09","close":4010.0},{"date":"2022-06-10","close":3825.0},{"date":"2022-06-13","close":3555.0},{"date":"2022-06-14","close":3505.0},{"date":"2022-06-15","close":3365.0},{"date":"2022-06-16","close":3305.0},{"date":"2022-06-17","close":3265.0},{"date":"2022-06-20","close":3130.0},{"date":"2022-06-21","close":3245.0},{"date":"2022-06-22","close":3045.0},{"date":"2022-06-23","close":2915.0},{"date":"2022-06-24","close":3115.0},{"date":"2022-06-27","close":3185.0},{"date":"2022-06-28","close":3105.0},{"date":"2022-06-29","close":3150.0},{"date":"2022-06-30","close":3410.0},{"date":"2022-07-01","close":3470.0},{"date":"2022-07-04","close":3485.0},{"date":"2022-07-05","close":3565.0},{"date":"2022-07-06","close":3525.0},{"date":"2022-07-07","close":3580.0},{"date":"2022-07-08","close":3630.0},{"date":"2022-07-11","close":3600.0},{"date":"2022-07-12","close":3420.0},{"date":"2022-07-13","close":3590.0},{"date":"2022-07-14","close":3455.0},{"date":"2022-07-15","close":3275.0},{"date":"2022-07-18","close":3440.0},{"date":"2022-07-19","close":3465.0},{"date":"2022-07-20","close":3725.0},{"date":"2022-07-21","close":3755.0},{"date":"2022-07-22","close":3800.0},{"date":"2022-07-25","close":3755.0},{"date":"2022-07-26","close":3685.0},{"date":"2022-07-27","close":3685.0},{"date":"2022-07-28","close":3685.0},{"date":"2022-07-29","close":3685.0},{"date":"2022-08-01","close":3615.0},{"date":"2022-08-02","close":3510.0},{"date":"2022-08-03","close":3710.0},{"date":"2022-08-04","close":3770.0},{"date":"2022-08-05","close":3705.0},{"date":"2022-08-08","close":3800.0},{"date":"2022-08-09","close":3810.0},{"date":"2022-08-10","close":3710.0},{"date":"2022-08-11","close":3990.0},{"date":"2022-08-12","close":3495.0},{"date":"2022-08-16","close":3300.0},{"date":"2022-08-17","close":3340.0},{"date":"2022-08-18","close":3285.0},{"date":"2022-08-19","close":3305.0},{"date":"2022-08-22","close":3120.0},{"date":"2022-08-23","close":3065.0},{"date":"2022-08-24","close":3085.0},{"date":"2022-08-25","close":3195.0},{"date":"2022-08-26","close":3140.0},{"date":"2022-08-29","close":3025.0},{"date":"2022-08-30","close":3215.0},{"date":"2022-08-31","close":3155.0},{"date":"2022-09-01","close":3035.0},{"date":"2022-09-02","close":3050.0},{"date":"2022-09-05","close":3035.0},{"date":"2022-09-06","close":3075.0},{"date":"2022-09-07","close":2995.0},{"date":"2022-09-08","close":3020.0},{"date":"2022-09-13","close":3195.0},{"date":"2022-09-14","close":3090.0},{"date":"2022-09-15","close":3080.0},{"date":"2022-09-16","close":3040.0},{"date":"2022-09-19","close":3000.0},{"date":"2022-09-20","close":3055.0},{"date":"2022-09-21","close":3130.0},{"date":"2022-09-22","close":3185.0},{"date":"2022-09-23","close":3210.0},{"date":"2022-09-26","close":2830.0},{"date":"2022-09-27","close":2640.0},{"date":"2022-09-28","close":2445.0},{"date":"2022-09-29","close":2500.0},{"date":"2022-09-30","close":2575.0},{"date":"2022-10-04","close":2580.0},{"date":"2022-10-05","close":2510.0},{"date":"2022-10-06","close":2610.0},{"date":"2022-10-07","close":2510.0},{"date":"2022-10-11","close":2350.0},{"date":"2022-10-12","close":2345.0},{"date":"2022-10-13","close":2240.0},{"date":"2022-10-14","close":2360.0},{"date":"2022-10-17","close":2380.0},{"date":"2022-10-18","close":2425.0},{"date":"2022-10-19","close":2455.0},{"date":"2022-10-20","close":2470.0},{"date":"2022-10-21","close":2350.0},{"date":"2022-10-24","close":2425.0},{"date":"2022-10-25","close":2440.0},{"date":"2022-10-26","close":2355.0},{"date":"2022-10-27","close":2415.0},{"date":"2022-10-28","close":2365.0},{"date":"2022-10-31","close":2395.0},{"date":"2022-11-01","close":2450.0},{"date":"2022-11-02","close":2435.0},{"date":"2022-11-03","close":2370.0},{"date":"2022-11-04","close":2345.0},{"date":"2022-11-07","close":2405.0},{"date":"2022-11-08","close":2475.0},{"date":"2022-11-09","close":2455.0},{"date":"2022-11-10","close":2460.0},{"date":"2022-11-11","close":2515.0},{"date":"2022-11-14","close":2530.0},{"date":"2022-11-15","close":2590.0},{"date":"2022-11-16","close":2620.0},{"date":"2022-11-17","close":2570.0},{"date":"2022-11-18","close":2660.0},{"date":"2022-11-21","close":2740.0},{"date":"2022-11-22","close":2800.0},{"date":"2022-11-23","close":2885.0},{"date":"2022-11-24","close":2910.0},{"date":"2022-11-25","close":2810.0},{"date":"2022-11-28","close":2915.0},{"date":"2022-11-29","close":2840.0},{"date":"2022-11-30","close":2775.0},{"date":"2022-12-01","close":2920.0},{"date":"2022-12-02","close":2925.0},{"date":"2022-12-05","close":2850.0},{"date":"2022-12-06","close":2720.0},{"date":"2022-12-07","close":2860.0},{"date":"2022-12-08","close":2850.0},{"date":"2022-12-09","close":3180.0},{"date":"2022-12-12","close":3350.0},{"date":"2022-12-13","close":3485.0},{"date":"2022-12-14","close":3445.0},{"date":"2022-12-15","close":3530.0},{"date":"2022-12-16","close":3455.0},{"date":"2022-12-19","close":3440.0},{"date":"2022-12-20","close":3360.0},{"date":"2022-12-21","close":3540.0},{"date":"2022-12-22","close":3575.0},{"date":"2022-12-23","close":3500.0},{"date":"2022-12-26","close":3365.0},{"date":"2022-12-27","close":3450.0},{"date":"2022-12-28","close":3445.0},{"date":"2022-12-29","close":3390.0},{"date":"2023-01-02","close":3180.0},{"date":"2023-01-03","close":3720.0},{"date":"2023-01-04","close":3545.0},{"date":"2023-01-05","close":3510.0},{"date":"2023-01-06","close":3555.0},{"date":"2023-01-09","close":3525.0},{"date":"2023-01-10","close":3395.0},{"date":"2023-01-11","close":3375.0},{"date":"2023-01-12","close":3340.0},{"date":"2023-01-13","close":3355.0},{"date":"2023-01-16","close":3420.0},{"date":"2023-01-17","close":3490.0},{"date":"2023-01-18","close":3495.0},{"date":"2023-01-19","close":3550.0},{"date":"2023-01-20","close":3545.0},{"date":"2023-01-25","close":3485.0},{"date":"2023-01-26","close":3435.0},{"date":"2023-01-27","close":3420.0},{"date":"2023-01-30","close":3315.0},{"date":"2023-01-31","close":3310.0},{"date":"2023-02-01","close":3315.0},{"date":"2023-02-02","close":3395.0},{"date":"2023-02-03","close":3270.0},{"date":"2023-02-06","close":3195.0},{"date":"2023-02-07","close":3335.0},{"date":"2023-02-08","close":3350.0},{"date":"2023-02-09","close":3350.0},{"date":"2023-02-10","close":3350.0},{"date":"2023-02-13","close":3220.0},{"date":"2023-02-14","close":3160.0},{"date":"2023-02-15","close":3175.0},{"date":"2023-02-16","close":3160.0},{"date":"2023-02-17","close":3075.0},{"date":"2023-02-20","close":3115.0},{"date":"2023-02-21","close":3065.0},{"date":"2023-02-22","close":3010.0},{"date":"2023-02-23","close":3035.0},{"date":"2023-02-24","close":3005.0},{"date":"2023-02-27","close":2995.0},{"date":"2023-02-28","close":3075.0},{"date":"2023-03-02","close":3065.0},{"date":"2023-03-03","close":3200.0},{"date":"2023-03-06","close":3265.0},{"date":"2023-03-07","close":3210.0},{"date":"2023-03-08","close":3200.0},{"date":"2023-03-09","close":3300.0},{"date":"2023-03-10","close":3140.0},{"date":"2023-03-13","close":3055.0},{"date":"2023-03-14","close":2960.0},{"date":"2023-03-15","close":2880.0},{"date":"2023-03-16","close":2850.0},{"date":"2023-03-17","close":3010.0},{"date":"2023-03-20","close":2985.0},{"date":"2023-03-21","close":2950.0},{"date":"2023-03-22","close":3015.0},{"date":"2023-03-23","close":3020.0},{"date":"2023-03-24","close":3155.0},{"date":"2023-03-27","close":3150.0},{"date":"2023-03-28","close":3215.0},{"date":"2023-03-29","close":3220.0},{"date":"2023-03-30","close":3090.0},{"date":"2023-03-31","close":3125.0},{"date":"2023-04-03","close":3200.0},{"date":"2023-04-04","close":3240.0},{"date":"2023-04-05","close":3200.0},{"date":"2023-04-06","close":3240.0},{"date":"2023-04-07","close":3255.0},{"date":"2023-04-10","close":3330.0},{"date":"2023-04-11","close":3405.0},{"date":"2023-04-12","close":3445.0},{"date":"2023-04-13","close":3505.0},{"date":"2023-04-14","close":3575.0},{"date":"2023-04-17","close":3550.0},{"date":"2023-04-18","close":3570.0},{"date":"2023-04-19","close":3540.0},{"date":"2023-04-20","close":3375.0},{"date":"2023-04-21","close":3435.0},{"date":"2023-04-24","close":3345.0},{"date":"2023-04-25","close":3400.0},{"date":"2023-04-26","close":3385.0},{"date":"2023-04-27","close":3425.0},{"date":"2023-04-28","close":3495.0},{"date":"2023-05-02","close":3135.0},{"date":"2023-05-03","close":3075.0},{"date":"2023-05-04","close":3145.0},{"date":"2023-05-08","close":2925.0},{"date":"2023-05-09","close":2855.0},{"date":"2023-05-10","close":2870.0},{"date":"2023-05-11","close":2925.0},{"date":"2023-05-12","close":2860.0},{"date":"2023-05-15","close":2630.0},{"date":"2023-05-16","close":2570.0},{"date":"2023-05-17","close":2640.0},{"date":"2023-05-18","close":2635.0},{"date":"2023-05-19","close":2665.0},{"date":"2023-05-22","close":2695.0},{"date":"2023-05-23","close":2730.0},{"date":"2023-05-24","close":2715.0},{"date":"2023-05-25","close":2705.0},{"date":"2023-05-26","close":2620.0},{"date":"2023-05-30","close":2690.0},{"date":"2023-05-31","close":2645.0},{"date":"2023-06-01","close":2695.0},{"date":"2023-06-02","close":2665.0},{"date":"2023-06-05","close":2710.0},{"date":"2023-06-07","close":2725.0},{"date":"2023-06-08","close":2690.0},{"date":"2023-06-09","close":2725.0},{"date":"2023-06-12","close":2775.0},{"date":"2023-06-13","close":2770.0},{"date":"2023-06-14","close":2740.0},{"date":"2023-06-15","close":2720.0},{"date":"2023-06-16","close":2725.0},{"date":"2023-06-19","close":2685.0},{"date":"2023-06-20","close":2715.0},{"date":"2023-06-21","close":2640.0},{"date":"2023-06-22","close":2570.0},{"date":"2023-06-23","close":2590.0},{"date":"2023-06-26","close":2505.0},{"date":"2023-06-27","close":2460.0},{"date":"2023-06-28","close":2440.0},{"date":"2023-06-29","close":2390.0},{"date":"2023-06-30","close":2390.0},{"date":"2023-07-03","close":2410.0},{"date":"2023-07-04","close":2355.0},{"date":"2023-07-05","close":2315.0},{"date":"2023-07-06","close":2240.0},{"date":"2023-07-07","close":2220.0},{"date":"2023-07-10","close":2220.0},{"date":"2023-07-11","close":2265.0},{"date":"2023-07-12","close":2260.0},{"date":"2023-07-13","close":2310.0},{"date":"2023-07-14","close":2260.0},{"date":"2023-07-17","close":2245.0},{"date":"2023-07-18","close":2190.0},{"date":"2023-07-19","close":2170.0},{"date":"2023-07-20","close":2180.0},{"date":"2023-07-21","close":2120.0},{"date":"2023-07-24","close":2060.0},{"date":"2023-07-25","close":2010.0},{"date":"2023-07-26","close":1945.0},{"date":"2023-07-27","close":2040.0},{"date":"2023-07-28","close":2035.0},{"date":"2023-07-31","close":2070.0},{"date":"2023-08-01","close":2100.0},{"date":"2023-08-02","close":2145.0},{"date":"2023-08-03","close":2095.0},{"date":"2023-08-04","close":2180.0},{"date":"2023-08-07","close":2240.0},{"date":"2023-08-08","close":2150.0},{"date":"2023-08-09","close":2160.0},{"date":"2023-08-10","close":2290.0},{"date":"2023-08-11","close":2260.0},{"date":"2023-08-14","close":2335.0},{"date":"2023-08-16","close":2150.0},{"date":"2023-08-17","close":2010.0},{"date":"2023-08-18","close":1884.0},{"date":"2023-08-21","close":1900.0},{"date":"2023-08-22","close":1880.0},{"date":"2023-08-23","close":1860.0},{"date":"2023-08-24","close":1911.0},{"date":"2023-08-25","close":1901.0},{"date":"2023-08-28","close":1984.0},{"date":"2023-08-29","close":1999.0},{"date":"2023-08-30","close":2000.0},{"date":"2023-08-31","close":1988.0},{"date":"2023-09-01","close":1988.0},{"date":"2023-09-04","close":1971.0},{"date":"2023-09-05","close":1973.0},{"date":"2023-09-06","close":1976.0},{"date":"2023-09-07","close":1939.0},{"date":"2023-09-08","close":1958.0},{"date":"2023-09-11","close":1927.0},{"date":"2023-09-12","close":1932.0},{"date":"2023-09-13","close":1917.0},{"date":"2023-09-14","close":1971.0},{"date":"2023-09-15","close":1984.0},{"date":"2023-09-18","close":2020.0},{"date":"2023-09-19","close":1980.0},{"date":"2023-09-20","close":1968.0},{"date":"2023-09-21","close":1953.0},{"date":"2023-09-22","close":1941.0},{"date":"2023-09-25","close":1885.0},{"date":"2023-09-26","close":1846.0},{"date":"2023-09-27","close":1894.0},{"date":"2023-10-04","close":1888.0},{"date":"2023-10-05","close":1838.0},{"date":"2023-10-06","close":1858.0},{"date":"2023-10-10","close":1789.0},{"date":"2023-10-11","close":1848.0},{"date":"2023-10-12","close":1943.0},{"date":"2023-10-13","close":1900.0},{"date":"2023-10-16","close":1850.0},{"date":"2023-10-17","close":1850.0},{"date":"2023-10-18","close":1809.0},{"date":"2023-10-19","close":1793.0},{"date":"2023-10-20","close":1765.0},{"date":"2023-10-23","close":1720.0},{"date":"2023-10-24","close":1787.0},{"date":"2023-10-25","close":1790.0},{"date":"2023-10-26","close":1706.0},{"date":"2023-10-27","close":1724.0},{"date":"2023-10-30","close":1747.0},{"date":"2023-10-31","close":1706.0},{"date":"2023-11-01","close":1798.0},{"date":"2023-11-02","close":1776.0},{"date":"2023-11-03","close":1792.0},{"date":"2023-11-06","close":1822.0},{"date":"2023-11-07","close":1831.0},{"date":"2023-11-08","close":1877.0},{"date":"2023-11-09","close":1859.0},{"date":"2023-11-10","close":1797.0},{"date":"2023-11-13","close":1731.0},{"date":"2023-11-14","close":1803.0},{"date":"2023-11-15","close":1858.0},{"date":"2023-11-16","close":1895.0},{"date":"2023-11-17","close":1871.0},{"date":"2023-11-20","close":1955.0},{"date":"2023-11-21","close":2005.0},{"date":"2023-11-22","close":2005.0},{"date":"2023-11-23","close":1985.0},{"date":"2023-11-24","close":1962.0},{"date":"2023-11-27","close":1938.0},{"date":"2023-11-28","close":1915.0},{"date":"2023-11-29","close":1910.0},{"date":"2023-11-30","close":1937.0},{"date":"2023-12-01","close":1932.0},{"date":"2023-12-04","close":1927.0},{"date":"2023-12-05","close":1897.0},{"date":"2023-12-06","close":1946.0},{"date":"2023-12-07","close":1935.0},{"date":"2023-12-08","close":1982.0},{"date":"2023-12-11","close":2010.0},{"date":"2023-12-12","close":1961.0},{"date":"2023-12-13","close":1922.0},{"date":"2023-12-14","close":1932.0},{"date":"2023-12-15","close":1917.0},{"date":"2023-12-18","close":1963.0},{"date":"2023-12-19","close":2000.0},{"date":"2023-12-20","close":2025.0},{"date":"2023-12-21","close":2025.0},{"date":"2023-12-22","close":2015.0},{"date":"2023-12-26","close":1978.0},{"date":"2023-12-27","close":1978.0},{"date":"2023-12-28","close":2010.0},{"date":"2024-01-02","close":2020.0},{"date":"2024-01-03","close":2020.0},{"date":"2024-01-04","close":1988.0},{"date":"2024-01-05","close":2000.0},{"date":"2024-01-08","close":2020.0},{"date":"2024-01-09","close":2050.0},{"date":"2024-01-10","close":2020.0},{"date":"2024-01-11","close":2035.0},{"date":"2024-01-12","close":1944.0},{"date":"2024-01-15","close":1924.0},{"date":"2024-01-16","close":1903.0},{"date":"2024-01-17","close":1841.0},{"date":"2024-01-18","close":1834.0},{"date":"2024-01-19","close":1847.0},{"date":"2024-01-22","close":1833.0},{"date":"2024-01-23","close":1851.0},{"date":"2024-01-24","close":1977.0},{"date":"2024-01-25","close":2020.0},{"date":"2024-01-26","close":1986.0},{"date":"2024-01-29","close":1866.0},{"date":"2024-01-30","close":1870.0},{"date":"2024-01-31","close":1857.0},{"date":"2024-02-01","close":1843.0},{"date":"2024-02-02","close":1878.0},{"date":"2024-02-05","close":1884.0},{"date":"2024-02-06","close":1848.0},{"date":"2024-02-07","close":1856.0},{"date":"2024-02-08","close":1869.0},{"date":"2024-02-13","close":1888.0},{"date":"2024-02-14","close":1927.0},{"date":"2024-02-15","close":1891.0},{"date":"2024-02-16","close":1871.0},{"date":"2024-02-19","close":1887.0},{"date":"2024-02-20","close":1899.0},{"date":"2024-02-21","close":1879.0},{"date":"2024-02-22","close":1861.0},{"date":"2024-02-23","close":1842.0},{"date":"2024-02-26","close":1815.0},{"date":"2024-02-27","close":1799.0},{"date":"2024-02-28","close":1811.0},{"date":"2024-02-29","close":1830.0},{"date":"2024-03-04","close":1830.0},{"date":"2024-03-05","close":1798.0},{"date":"2024-03-06","close":1772.0},{"date":"2024-03-07","close":1739.0},{"date":"2024-03-08","close":1736.0},{"date":"2024-03-11","close":1742.0},{"date":"2024-03-12","close":1719.0},{"date":"2024-03-13","close":1715.0},{"date":"2024-03-14","close":1716.0},{"date":"2024-03-15","close":1707.0},{"date":"2024-03-18","close":1701.0},{"date":"2024-03-19","close":1685.0},{"date":"2024-03-20","close":1677.0},{"date":"2024-03-21","close":1666.0},{"date":"2024-03-22","close":1666.0},{"date":"2024-03-25","close":1671.0},{"date":"2024-03-26","close":1699.0},{"date":"2024-03-27","close":1691.0},{"date":"2024-03-28","close":1715.0},{"date":"2024-03-29","close":1691.0},{"date":"2024-04-01","close":1695.0},{"date":"2024-04-02","close":1660.0},{"date":"2024-04-03","close":1658.0},{"date":"2024-04-04","close":1631.0},{"date":"2024-04-05","close":1580.0},{"date":"2024-04-08","close":1522.0},{"date":"2024-04-09","close":1506.0},{"date":"2024-04-11","close":1486.0},{"date":"2024-04-12","close":1490.0},{"date":"2024-04-15","close":1461.0},{"date":"2024-04-16","close":1413.0},{"date":"2024-04-17","close":1418.0},{"date":"2024-04-18","close":1451.0},{"date":"2024-04-19","close":1447.0},{"date":"2024-04-22","close":1426.0},{"date":"2024-04-23","close":1445.0},{"date":"2024-04-24","close":1449.0},{"date":"2024-04-25","close":1426.0},{"date":"2024-04-26","close":1400.0},{"date":"2024-04-29","close":1400.0},{"date":"2024-04-30","close":1433.0},{"date":"2024-05-02","close":1441.0},{"date":"2024-05-03","close":1440.0},{"date":"2024-05-07","close":1470.0},{"date":"2024-05-08","close":1474.0},{"date":"2024-05-09","close":1470.0},{"date":"2024-05-10","close":1482.0},{"date":"2024-05-13","close":1550.0},{"date":"2024-05-14","close":1541.0},{"date":"2024-05-16","close":1584.0},{"date":"2024-05-17","close":1600.0},{"date":"2024-05-20","close":1744.0},{"date":"2024-05-21","close":1745.0},{"date":"2024-05-22","close":1728.0},{"date":"2024-05-23","close":1800.0},{"date":"2024-05-24","close":1860.0},{"date":"2024-05-27","close":1889.0},{"date":"2024-05-28","close":1892.0},{"date":"2024-05-29","close":1867.0},{"date":"2024-05-30","close":1845.0},{"date":"2024-05-31","close":1842.0},{"date":"2024-06-03","close":1853.0},{"date":"2024-06-04","close":1871.0},{"date":"2024-06-05","close":1843.0},{"date":"2024-06-07","close":1801.0},{"date":"2024-06-10","close":1755.0},{"date":"2024-06-11","close":1705.0},{"date":"2024-06-12","close":1735.0},{"date":"2024-06-13","close":1694.0},{"date":"2024-06-14","close":1676.0},{"date":"2024-06-17","close":1630.0},{"date":"2024-06-18","close":1590.0},{"date":"2024-06-19","close":1659.0},{"date":"2024-06-20","close":1714.0},{"date":"2024-06-21","close":1719.0},{"date":"2024-06-24","close":1780.0},{"date":"2024-06-25","close":1760.0},{"date":"2024-06-26","close":1785.0},{"date":"2024-06-27","close":1799.0},{"date":"2024-06-28","close":1846.0},{"date":"2024-07-01","close":1781.0},{"date":"2024-07-02","close":1738.0},{"date":"2024-07-03","close":1716.0},{"date":"2024-07-04","close":1737.0},{"date":"2024-07-05","close":1734.0},{"date":"2024-07-08","close":1746.0},{"date":"2024-07-09","close":1739.0},{"date":"2024-07-10","close":1768.0},{"date":"2024-07-11","close":1810.0},{"date":"2024-07-12","close":1757.0},{"date":"2024-07-15","close":1765.0},{"date":"2024-07-16","close":1802.0},{"date":"2024-07-17","close":1801.0},{"date":"2024-07-18","close":1766.0},{"date":"2024-07-19","close":1760.0},{"date":"2024-07-22","close":1776.0},{"date":"2024-07-23","close":1792.0},{"date":"2024-07-24","close":1781.0},{"date":"2024-07-25","close":1714.0},{"date":"2024-07-26","close":1700.0},{"date":"2024-07-29","close":1699.0},{"date":"2024-07-30","close":1662.0},{"date":"2024-07-31","close":1670.0},{"date":"2024-08-01","close":1699.0},{"date":"2024-08-02","close":1615.0},{"date":"2024-08-05","close":1410.0},{"date":"2024-08-06","close":1475.0},{"date":"2024-08-07","close":1530.0},{"date":"2024-08-08","close":1530.0},{"date":"2024-08-09","close":1540.0},{"date":"2024-08-12","close":1561.0},{"date":"2024-08-13","close":1500.0},{"date":"2024-08-14","close":1512.0},{"date":"2024-08-16","close":1450.0},{"date":"2024-08-19","close":1414.0},{"date":"2024-08-20","close":1455.0},{"date":"2024-08-21","close":1430.0},{"date":"2024-08-22","close":1400.0},{"date":"2024-08-23","close":1404.0},{"date":"2024-08-26","close":1395.0},{"date":"2024-08-27","close":1420.0},{"date":"2024-08-28","close":1458.0},{"date":"2024-08-29","close":1420.0},{"date":"2024-08-30","close":1448.0},{"date":"2024-09-02","close":1415.0},{"date":"2024-09-03","close":1407.0},{"date":"2024-09-04","close":1370.0},{"date":"2024-09-05","close":1390.0},{"date":"2024-09-06","close":1350.0},{"date":"2024-09-09","close":1367.0},{"date":"2024-09-10","close":1333.0},{"date":"2024-09-11","close":1327.0},{"date":"2024-09-12","close":1426.0},{"date":"2024-09-13","close":1420.0},{"date":"2024-09-19","close":1420.0},{"date":"2024-09-20","close":1428.0},{"date":"2024-09-23","close":1449.0},{"date":"2024-09-24","close":1470.0},{"date":"2024-09-25","close":1443.0},{"date":"2024-09-26","close":1451.0},{"date":"2024-09-27","close":1489.0},{"date":"2024-09-30","close":1442.0},{"date":"2024-10-02","close":1425.0},{"date":"2024-10-04","close":1427.0},{"date":"2024-10-07","close":1436.0},{"date":"2024-10-08","close":1434.0},{"date":"2024-10-10","close":1438.0},{"date":"2024-10-11","close":1445.0},{"date":"2024-10-14","close":1435.0},{"date":"2024-10-15","close":1390.0},{"date":"2024-10-16","close":1384.0},{"date":"2024-10-17","close":1363.0},{"date":"2024-10-18","close":1390.0},{"date":"2024-10-21","close":1381.0},{"date":"2024-10-22","close":1499.0},{"date":"2024-10-23","close":1730.0},{"date":"2024-10-24","close":1628.0},{"date":"2024-10-25","close":1567.0},{"date":"2024-10-28","close":1551.0},{"date":"2024-10-29","close":1544.0},{"date":"2024-10-30","close":1498.0},{"date":"2024-10-31","close":1523.0},{"date":"2024-11-01","close":1508.0},{"date":"2024-11-04","close":1565.0},{"date":"2024-11-05","close":1572.0},{"date":"2024-11-06","close":1554.0},{"date":"2024-11-07","close":1503.0},{"date":"2024-11-08","close":1516.0},{"date":"2024-11-11","close":1488.0},{"date":"2024-11-12","close":1397.0},{"date":"2024-11-13","close":1340.0},{"date":"2024-11-14","close":1330.0},{"date":"2024-11-15","close":1390.0},{"date":"2024-11-18","close":1387.0},{"date":"2024-11-19","close":1387.0},{"date":"2024-11-20","close":1430.0},{"date":"2024-11-21","close":1391.0},{"date":"2024-11-22","close":1389.0},{"date":"2024-11-25","close":1462.0},{"date":"2024-11-26","close":1481.0},{"date":"2024-11-27","close":1458.0},{"date":"2024-11-28","close":1500.0},{"date":"2024-11-29","close":1485.0},{"date":"2024-12-02","close":1453.0},{"date":"2024-12-03","close":1456.0},{"date":"2024-12-04","close":1399.0},{"date":"2024-12-05","close":1353.0},{"date":"2024-12-06","close":1355.0},{"date":"2024-12-09","close":1300.0},{"date":"2024-12-10","close":1365.0},{"date":"2024-12-11","close":1430.0},{"date":"2024-12-12","close":1405.0},{"date":"2024-12-13","close":1426.0},{"date":"2024-12-16","close":1470.0},{"date":"2024-12-17","close":1482.0},{"date":"2024-12-18","close":1483.0},{"date":"2024-12-19","close":1450.0},{"date":"2024-12-20","close":1413.0},{"date":"2024-12-23","close":1436.0},{"date":"2024-12-24","close":1405.0},{"date":"2024-12-26","close":1363.0},{"date":"2024-12-27","close":1320.0},{"date":"2024-12-30","close":1300.0},{"date":"2025-01-02","close":1340.0},{"date":"2025-01-03","close":1369.0},{"date":"2025-01-06","close":1415.0},{"date":"2025-01-07","close":1395.0},{"date":"2025-01-08","close":1389.0},{"date":"2025-01-09","close":1364.0},{"date":"2025-01-10","close":1364.0},{"date":"2025-01-13","close":1332.0},{"date":"2025-01-14","close":1338.0},{"date":"2025-01-15","close":1333.0},{"date":"2025-01-16","close":1331.0},{"date":"2025-01-17","close":1324.0},{"date":"2025-01-20","close":1323.0},{"date":"2025-01-21","close":1315.0},{"date":"2025-01-22","close":1304.0},{"date":"2025-01-23","close":1288.0},{"date":"2025-01-24","close":1295.0},{"date":"2025-01-31","close":1276.0},{"date":"2025-02-03","close":1255.0},{"date":"2025-02-04","close":1282.0},{"date":"2025-02-05","close":1288.0},{"date":"2025-02-06","close":1268.0},{"date":"2025-02-07","close":1241.0},{"date":"2025-02-10","close":1223.0},{"date":"2025-02-11","close":1225.0},{"date":"2025-02-12","close":1223.0},{"date":"2025-02-13","close":1236.0},{"date":"2025-02-14","close":1228.0},{"date":"2025-02-17","close":1231.0},{"date":"2025-02-18","close":1254.0},{"date":"2025-02-19","close":1240.0},{"date":"2025-02-20","close":1411.0},{"date":"2025-02-21","close":1348.0},{"date":"2025-02-24","close":1344.0},{"date":"2025-02-25","close":1370.0},{"date":"2025-02-26","close":1345.0},{"date":"2025-02-27","close":1325.0},{"date":"2025-02-28","close":1320.0},{"date":"2025-03-04","close":1273.0},{"date":"2025-03-05","close":1279.0},{"date":"2025-03-06","close":1268.0},{"date":"2025-03-07","close":1263.0},{"date":"2025-03-10","close":1250.0},{"date":"2025-03-11","close":1263.0},{"date":"2025-03-12","close":1270.0},{"date":"2025-03-13","close":1247.0},{"date":"2025-03-14","close":1241.0},{"date":"2025-03-17","close":1237.0},{"date":"2025-03-18","close":1237.0},{"date":"2025-03-19","close":1226.0},{"date":"2025-03-20","close":1225.0},{"date":"2025-03-21","close":1180.0},{"date":"2025-03-24","close":1220.0},{"date":"2025-03-25","close":1175.0},{"date":"2025-03-26","close":1177.0},{"date":"2025-03-27","close":1188.0},{"date":"2025-03-28","close":1188.0},{"date":"2025-03-31","close":1172.0},{"date":"2025-04-01","close":1178.0},{"date":"2025-04-02","close":1169.0},{"date":"2025-04-03","close":1168.0},{"date":"2025-04-04","close":1194.0},{"date":"2025-04-07","close":1152.0},{"date":"2025-04-08","close":1152.0},{"date":"2025-04-09","close":1124.0},{"date":"2025-04-10","close":1180.0},{"date":"2025-04-11","close":1244.0},{"date":"2025-04-14","close":1242.0},{"date":"2025-04-15","close":1245.0},{"date":"2025-04-16","close":1244.0},{"date":"2025-04-17","close":1257.0},{"date":"2025-04-18","close":1265.0},{"date":"2025-04-21","close":1263.0},{"date":"2025-04-22","close":1250.0},{"date":"2025-04-23","close":1268.0},{"date":"2025-04-24","close":1278.0},{"date":"2025-04-25","close":1278.0},{"date":"2025-04-28","close":1260.0},{"date":"2025-04-29","close":1268.0},{"date":"2025-04-30","close":1270.0},{"date":"2025-05-02","close":1268.0},{"date":"2025-05-07","close":1262.0},{"date":"2025-05-08","close":1267.0},{"date":"2025-05-09","close":1232.0},{"date":"2025-05-12","close":1233.0},{"date":"2025-05-13","close":1248.0},{"date":"2025-05-14","close":1258.0},{"date":"2025-05-15","close":1242.0},{"date":"2025-05-16","close":1229.0},{"date":"2025-05-19","close":1228.0},{"date":"2025-05-20","close":1230.0},{"date":"2025-05-21","close":1232.0},{"date":"2025-05-22","close":1220.0},{"date":"2025-05-23","close":1219.0},{"date":"2025-05-26","close":1205.0},{"date":"2025-05-27","close":1185.0},{"date":"2025-05-28","close":1204.0},{"date":"2025-05-29","close":1210.0},{"date":"2025-05-30","close":1204.0},{"date":"2025-06-02","close":1203.0},{"date":"2025-06-04","close":1238.0},{"date":"2025-06-05","close":1242.0},{"date":"2025-06-09","close":1247.0},{"date":"2025-06-10","close":1306.0},{"date":"2025-06-11","close":1300.0},{"date":"2025-06-12","close":1285.0},{"date":"2025-06-13","close":1250.0},{"date":"2025-06-16","close":1251.0},{"date":"2025-06-17","close":1228.0},{"date":"2025-06-18","close":1220.0},{"date":"2025-06-19","close":1260.0},{"date":"2025-06-20","close":1264.0},{"date":"2025-06-23","close":1236.0},{"date":"2025-06-24","close":1272.0},{"date":"2025-06-25","close":1270.0},{"date":"2025-06-26","close":1272.0},{"date":"2025-06-27","close":1276.0},{"date":"2025-06-30","close":1265.0},{"date":"2025-07-01","close":1264.0},{"date":"2025-07-02","close":1246.0},{"date":"2025-07-03","close":1260.0},{"date":"2025-07-04","close":1254.0},{"date":"2025-07-07","close":1260.0},{"date":"2025-07-08","close":1274.0},{"date":"2025-07-09","close":1263.0},{"date":"2025-07-10","close":1265.0},{"date":"2025-07-11","close":1271.0},{"date":"2025-07-14","close":1267.0},{"date":"2025-07-15","close":1272.0},{"date":"2025-07-16","close":1286.0},{"date":"2025-07-17","close":1268.0},{"date":"2025-07-18","close":1265.0},{"date":"2025-07-21","close":1324.0},{"date":"2025-07-22","close":1299.0},{"date":"2025-07-23","close":1286.0},{"date":"2025-07-24","close":1280.0},{"date":"2025-07-25","close":1263.0},{"date":"2025-07-28","close":1260.0},{"date":"2025-07-29","close":1262.0},{"date":"2025-07-30","close":1257.0},{"date":"2025-07-31","close":1287.0},{"date":"2025-08-01","close":1231.0},{"date":"2025-08-04","close":1255.0},{"date":"2025-08-05","close":1248.0},{"date":"2025-08-06","close":1259.0},{"date":"2025-08-07","close":1269.0},{"date":"2025-08-08","close":1271.0},{"date":"2025-08-11","close":1272.0},{"date":"2025-08-12","close":1252.0},{"date":"2025-08-13","close":1253.0},{"date":"2025-08-14","close":1253.0},{"date":"2025-08-18","close":1230.0},{"date":"2025-08-19","close":1599.0},{"date":"2025-08-20","close":1660.0},{"date":"2025-08-21","close":1661.0},{"date":"2025-08-22","close":1638.0},{"date":"2025-08-25","close":1611.0},{"date":"2025-08-26","close":1612.0},{"date":"2025-08-27","close":1604.0},{"date":"2025-08-28","close":1542.0},{"date":"2025-08-29","close":1473.0},{"date":"2025-09-01","close":1473.0},{"date":"2025-09-02","close":1535.0},{"date":"2025-09-03","close":1528.0},{"date":"2025-09-04","close":1529.0},{"date":"2025-09-05","close":1504.0},{"date":"2025-09-08","close":1489.0},{"date":"2025-09-09","close":1483.0},{"date":"2025-09-10","close":1515.0},{"date":"2025-09-11","close":1495.0},{"date":"2025-09-12","close":1487.0},{"date":"2025-09-15","close":1457.0},{"date":"2025-09-16","close":1527.0},{"date":"2025-09-17","close":1572.0},{"date":"2025-09-18","close":1572.0},{"date":"2025-09-19","close":1529.0},{"date":"2025-09-22","close":1587.0},{"date":"2025-09-23","close":1521.0},{"date":"2025-09-24","close":1487.0},{"date":"2025-09-25","close":1467.0},{"date":"2025-09-26","close":1410.0},{"date":"2025-09-29","close":1428.0},{"date":"2025-09-30","close":1406.0},{"date":"2025-10-01","close":1384.0},{"date":"2025-10-02","close":1409.0},{"date":"2025-10-10","close":1373.0},{"date":"2025-10-13","close":1392.0},{"date":"2025-10-14","close":1370.0},{"date":"2025-10-15","close":1378.0},{"date":"2025-10-16","close":1375.0},{"date":"2025-10-17","close":1345.0},{"date":"2025-10-20","close":1392.0},{"date":"2025-10-21","close":1432.0},{"date":"2025-10-22","close":1433.0},{"date":"2025-10-23","close":1457.0},{"date":"2025-10-24","close":1472.0},{"date":"2025-10-27","close":1517.0},{"date":"2025-10-28","close":1521.0},{"date":"2025-10-29","close":1510.0},{"date":"2025-10-30","close":1557.0},{"date":"2025-10-31","close":1475.0},{"date":"2025-11-03","close":1360.0},{"date":"2025-11-04","close":1344.0},{"date":"2025-11-05","close":1329.0},{"date":"2025-11-06","close":1312.0},{"date":"2025-11-07","close":1286.0},{"date":"2025-11-10","close":1310.0},{"date":"2025-11-11","close":1287.0},{"date":"2025-11-12","close":1304.0},{"date":"2025-11-13","close":1306.0},{"date":"2025-11-14","close":1281.0},{"date":"2025-11-17","close":1243.0},{"date":"2025-11-18","close":1183.0},{"date":"2025-11-19","close":1220.0},{"date":"2025-11-20","close":1252.0},{"date":"2025-11-21","close":1203.0},{"date":"2025-11-24","close":1188.0},{"date":"2025-11-25","close":1181.0},{"date":"2025-11-26","close":1205.0},{"date":"2025-11-27","close":1211.0},{"date":"2025-11-28","close":1235.0},{"date":"2025-12-01","close":1235.0},{"date":"2025-12-02","close":1215.0},{"date":"2025-12-03","close":1203.0},{"date":"2025-12-04","close":1197.0},{"date":"2025-12-05","close":1181.0},{"date":"2025-12-08","close":1162.0},{"date":"2025-12-09","close":1165.0},{"date":"2025-12-10","close":1180.0},{"date":"2025-12-11","close":1182.0},{"date":"2025-12-12","close":1179.0},{"date":"2025-12-15","close":1190.0},{"date":"2025-12-16","close":1182.0},{"date":"2025-12-17","close":1189.0},{"date":"2025-12-18","close":1192.0},{"date":"2025-12-19","close":1200.0},{"date":"2025-12-22","close":1209.0},{"date":"2025-12-23","close":1173.0},{"date":"2025-12-24","close":1186.0},{"date":"2025-12-26","close":1159.0},{"date":"2025-12-29","close":1167.0},{"date":"2025-12-30","close":1190.0},{"date":"2026-01-02","close":1331.0},{"date":"2026-01-05","close":1225.0},{"date":"2026-01-06","close":1178.0},{"date":"2026-01-07","close":1180.0},{"date":"2026-01-08","close":1141.0},{"date":"2026-01-09","close":1130.0},{"date":"2026-01-12","close":1172.0},{"date":"2026-01-13","close":1146.0},{"date":"2026-01-14","close":1142.0},{"date":"2026-01-15","close":1130.0},{"date":"2026-01-16","close":1122.0},{"date":"2026-01-19","close":1111.0},{"date":"2026-01-20","close":1119.0},{"date":"2026-01-21","close":1078.0},{"date":"2026-01-22","close":1087.0},{"date":"2026-01-23","close":1101.0},{"date":"2026-01-26","close":1119.0},{"date":"2026-01-27","close":1112.0},{"date":"2026-01-28","close":1115.0},{"date":"2026-01-29","close":1116.0},{"date":"2026-01-30","close":1077.0},{"date":"2026-02-02","close":1033.0},{"date":"2026-02-03","close":1035.0},{"date":"2026-02-04","close":1047.0},{"date":"2026-02-05","close":1052.0},{"date":"2026-02-06","close":1033.0},{"date":"2026-02-09","close":1033.0},{"date":"2026-02-10","close":1046.0},{"date":"2026-02-11","close":1052.0},{"date":"2026-02-12","close":1048.0},{"date":"2026-02-13","close":969.0},{"date":"2026-02-19","close":906.0},{"date":"2026-02-20","close":898.0},{"date":"2026-02-23","close":895.0},{"date":"2026-02-24","close":912.0},{"date":"2026-02-25","close":895.0},{"date":"2026-02-26","close":878.0},{"date":"2026-02-27","close":842.0},{"date":"2026-03-03","close":1997.5},{"date":"2026-03-04","close":1795.0},{"date":"2026-03-05","close":2000.0},{"date":"2026-03-06","close":2032.5},{"date":"2026-03-09","close":2105.0},{"date":"2026-03-10","close":2137.5},{"date":"2026-03-11","close":2220.0},{"date":"2026-03-12","close":2272.5},{"date":"2026-03-13","close":2285.0},{"date":"2026-03-16","close":2265.0},{"date":"2026-03-17","close":2272.5},{"date":"2026-03-18","close":2275.0},{"date":"2026-03-19","close":2317.5},{"date":"2026-03-20","close":2380.0},{"date":"2026-03-23","close":2365.0},{"date":"2026-03-24","close":2465.0},{"date":"2026-03-25","close":2495.0},{"date":"2026-03-26","close":2332.5},{"date":"2026-03-27","close":2470.0},{"date":"2026-03-30","close":2542.5},{"date":"2026-03-31","close":2530.0},{"date":"2026-04-01","close":2560.0},{"date":"2026-04-02","close":2500.0},{"date":"2026-04-03","close":2542.5},{"date":"2026-04-06","close":2560.0},{"date":"2026-04-07","close":2542.5},{"date":"2026-04-08","close":2535.0},{"date":"2026-04-09","close":2525.0},{"date":"2026-04-10","close":2542.5},{"date":"2026-04-13","close":2542.5},{"date":"2026-04-14","close":2547.5},{"date":"2026-04-15","close":2557.5},{"date":"2026-04-16","close":2560.0},{"date":"2026-04-17","close":2572.5},{"date":"2026-04-20","close":2557.5},{"date":"2026-04-21","close":2532.5},{"date":"2026-04-22","close":2500.0},{"date":"2026-04-23","close":2462.5},{"date":"2026-04-24","close":2462.5},{"date":"2026-04-27","close":2447.5},{"date":"2026-04-28","close":2372.5},{"date":"2026-04-29","close":2477.5},{"date":"2026-04-30","close":2477.5},{"date":"2026-05-04","close":2477.5},{"date":"2026-05-06","close":2477.5},{"date":"2026-05-07","close":2477.5},{"date":"2026-05-08","close":2477.5},{"date":"2026-05-11","close":2477.5},{"date":"2026-05-12","close":2477.5},{"date":"2026-05-13","close":2477.5},{"date":"2026-05-14","close":2477.5},{"date":"2026-05-15","close":2477.5},{"date":"2026-05-18","close":2477.5},{"date":"2026-05-19","close":2477.5},{"date":"2026-05-20","close":2477.5},{"date":"2026-05-21","close":2477.5},{"date":"2026-05-22","close":2477.5},{"date":"2026-05-26","close":2100.0},{"date":"2026-05-27","close":1912.0},{"date":"2026-05-28","close":1801.0},{"date":"2026-05-29","close":1721.0},{"date":"2026-06-01","close":1711.0},{"date":"2026-06-02","close":1657.0},{"date":"2026-06-04","close":1686.0},{"date":"2026-06-05","close":1605.0},{"date":"2026-06-08","close":1477.0},{"date":"2026-06-09","close":1469.0},{"date":"2026-06-10","close":1460.0},{"date":"2026-06-11","close":1469.0},{"date":"2026-06-12","close":1483.0},{"date":"2026-06-15","close":1489.0},{"date":"2026-06-16","close":1492.0},{"date":"2026-06-17","close":1500.0},{"date":"2026-06-18","close":1950.0},{"date":"2026-06-19","close":1526.0},{"date":"2026-06-22","close":1606.0},{"date":"2026-06-23","close":1500.0},{"date":"2026-06-24","close":1590.0},{"date":"2026-06-25","close":1776.0},{"date":"2026-06-26","close":1732.0},{"date":"2026-06-29","close":1715.0},{"date":"2026-06-30","close":1895.0},{"date":"2026-07-01","close":1939.0},{"date":"2026-07-02","close":1900.0},{"date":"2026-07-03","close":1891.0},{"date":"2026-07-06","close":1904.0},{"date":"2026-07-07","close":1890.0},{"date":"2026-07-08","close":1856.0},{"date":"2026-07-09","close":1883.0},{"date":"2026-07-10","close":1955.0},{"date":"2026-07-13","close":1934.0},{"date":"2026-07-14","close":1905.0},{"date":"2026-07-15","close":1985.0},{"date":"2026-07-16","close":1941.0},{"date":"2026-07-20","close":1890.0},{"date":"2026-07-21","close":1892.0},{"date":"2026-07-22","close":1899.0},{"date":"2026-07-23","close":1926.0},{"date":"2026-07-24","close":1928.0},{"date":"2026-07-27","close":1936.0},{"date":"2026-07-28","close":1908.0},{"date":"2026-07-29","close":1905.0},{"date":"2026-07-30","close":1913.0},{"date":"2026-07-31","close":1968.0},{"date":"2026-08-03","close":2010.0},{"date":"2026-08-04","close":2075.0},{"date":"2026-08-05","close":2060.0},{"date":"2026-08-06","close":2060.0},{"date":"2026-08-07","close":2085.0},{"date":"2026-08-10","close":2080.0},{"date":"2026-08-11","close":2030.0},{"date":"2026-08-12","close":2040.0},{"date":"2026-08-13","close":2045.0},{"date":"2026-08-14","close":2050.0},{"date":"2026-08-18","close":2045.0},{"date":"2026-08-19","close":2030.0},{"date":"2026-08-20","close":2045.0},{"date":"2026-08-21","close":2015.0},{"date":"2026-08-24","close":2190.0},{"date":"2026-08-25","close":2160.0},{"date":"2026-08-26","close":2120.0},{"date":"2026-08-27","close":2155.0},{"date":"2026-08-28","close":2140.0},{"date":"2026-08-31","close":2125.0},{"date":"2026-09-01","close":2080.0},{"date":"2026-09-02","close":2080.0},{"date":"2026-09-03","close":2135.0},{"date":"2026-09-04","close":2125.0},{"date":"2026-09-07","close":2150.0},{"date":"2026-09-08","close":2135.0},{"date":"2026-09-09","close":2130.0},{"date":"2026-09-10","close":2105.0},{"date":"2026-09-11","close":2040.0},{"date":"2026-09-14","close":1988.0},{"date":"2026-09-15","close":2020.0},{"date":"2026-09-16","close":2085.0},{"date":"2026-09-17","close":2045.0},{"date":"2026-09-18","close":2065.0},{"date":"2026-09-21","close":2180.0},{"date":"2026-09-22","close":2000.0},{"date":"2026-09-23","close":2130.0},{"date":"2026-09-28","close":2060.0},{"date":"2026-09-29","close":2035.0},{"date":"2026-09-30","close":2110.0},{"date":"2026-10-01","close":2105.0},{"date":"2026-10-02","close":2095.0},{"date":"2026-10-06","close":2120.0},{"date":"2026-10-07","close":2130.0},{"date":"2026-10-08","close":2065.0},{"date":"2026-10-12","close":2100.0},{"date":"2026-10-13","close":2055.0},{"date":"2026-10-14","close":2055.0},{"date":"2026-10-15","close":2025.0},{"date":"2026-10-16","close":2100.0},{"date":"2026-10-19","close":2105.0},{"date":"2026-10-20","close":2065.0},{"date":"2026-10-21","close":2105.0},{"date":"2026-10-22","close":2105.0},{"date":"2026-10-23","close":2065.0}],"chart_data":[{"date":"2024-10-23","open":1505,"high":1911,"low":1434,"close":1730,"volume":31050027,"rsi_14":78.35,"sma_20":1446.05,"sma_60":1477.63,"sma_120":1587.01},{"date":"2024-10-24","open":1691,"high":1756,"low":1579,"close":1628,"volume":5706802,"rsi_14":67.12,"sma_20":1455.0,"sma_60":1474.9,"sma_120":1588.5},{"date":"2024-10-25","open":1629,"high":1714,"low":1547,"close":1567,"volume":3873676,"rsi_14":60.74,"sma_20":1459.85,"sma_60":1471.33,"sma_120":1589.67},{"date":"2024-10-28","open":1567,"high":1652,"low":1525,"close":1551,"volume":2066521,"rsi_14":58.73,"sma_20":1465.25,"sma_60":1468.62,"sma_120":1590.93},{"date":"2024-10-29","open":1526,"high":1576,"low":1501,"close":1544,"volume":868010,"rsi_14":58.28,"sma_20":1469.9,"sma_60":1466.02,"sma_120":1592.13},{"date":"2024-10-30","open":1544,"high":1586,"low":1457,"close":1498,"volume":1236996,"rsi_14":54.25,"sma_20":1470.35,"sma_60":1462.67,"sma_120":1592.67},{"date":"2024-10-31","open":1498,"high":1528,"low":1458,"close":1523,"volume":396182,"rsi_14":55.39,"sma_20":1474.4,"sma_60":1460.35,"sma_120":1593.36},{"date":"2024-11-01","open":1498,"high":1540,"low":1490,"close":1508,"volume":282708,"rsi_14":55.01,"sma_20":1478.55,"sma_60":1457.65,"sma_120":1593.92},{"date":"2024-11-04","open":1503,"high":1585,"low":1492,"close":1565,"volume":767269,"rsi_14":61.81,"sma_20":1485.45,"sma_60":1455.42,"sma_120":1594.72},{"date":"2024-11-05","open":1561,"high":1584,"low":1543,"close":1572,"volume":429133,"rsi_14":62.67,"sma_20":1492.25,"sma_60":1454.7,"sma_120":1595.53},{"date":"2024-11-06","open":1572,"high":1593,"low":1510,"close":1554,"volume":485650,"rsi_14":62.92,"sma_20":1498.25,"sma_60":1457.1,"sma_120":1596.23},{"date":"2024-11-07","open":1550,"high":1550,"low":1452,"close":1503,"volume":265765,"rsi_14":57.4,"sma_20":1501.5,"sma_60":1457.57,"sma_120":1596.41},{"date":"2024-11-08","open":1503,"high":1549,"low":1503,"close":1516,"volume":174539,"rsi_14":58.8,"sma_20":1505.05,"sma_60":1457.33,"sma_120":1596.12},{"date":"2024-11-11","open":1516,"high":1550,"low":1470,"close":1488,"volume":220619,"rsi_14":49.19,"sma_20":1507.7,"sma_60":1456.63,"sma_120":1595.68},{"date":"2024-11-12","open":1470,"high":1488,"low":1393,"close":1397,"volume":530091,"rsi_14":18.99,"sma_20":1508.05,"sma_60":1454.25,"sma_120":1594.12},{"date":"2024-11-13","open":1397,"high":1413,"low":1338,"close":1340,"volume":291277,"rsi_14":20.73,"sma_20":1505.85,"sma_60":1450.57,"sma_120":1591.96},{"date":"2024-11-14","open":1328,"high":1375,"low":1326,"close":1330,"volume":191686,"rsi_14":23.13,"sma_20":1504.2,"sma_60":1447.73,"sma_120":1588.51},{"date":"2024-11-15","open":1324,"high":1396,"low":1275,"close":1390,"volume":421261,"rsi_14":33.4,"sma_20":1504.2,"sma_60":1445.7,"sma_120":1585.55},{"date":"2024-11-18","open":1376,"high":1392,"low":1357,"close":1387,"volume":190022,"rsi_14":33.68,"sma_20":1504.5,"sma_60":1444.65,"sma_120":1582.71},{"date":"2024-11-19","open":1394,"high":1412,"low":1358,"close":1387,"volume":100793,"rsi_14":37.24,"sma_20":1498.9,"sma_60":1444.2,"sma_120":1579.27},{"date":"2024-11-20","open":1387,"high":1440,"low":1379,"close":1430,"volume":119137,"rsi_14":39.74,"sma_20":1483.9,"sma_60":1443.78,"sma_120":1575.68},{"date":"2024-11-21","open":1430,"high":1432,"low":1389,"close":1391,"volume":79193,"rsi_14":37.74,"sma_20":1472.05,"sma_60":1443.13,"sma_120":1571.53},{"date":"2024-11-22","open":1391,"high":1413,"low":1380,"close":1389,"volume":79753,"rsi_14":29.15,"sma_20":1463.15,"sma_60":1442.95,"sma_120":1567.34},{"date":"2024-11-25","open":1464,"high":1490,"low":1422,"close":1462,"volume":338866,"rsi_14":38.73,"sma_20":1458.7,"sma_60":1443.92,"sma_120":1563.97},{"date":"2024-11-26","open":1442,"high":1486,"low":1442,"close":1481,"volume":160093,"rsi_14":42.54,"sma_20":1455.55,"sma_60":1445.35,"sma_120":1560.93},{"date":"2024-11-27","open":1490,"high":1495,"low":1458,"close":1458,"volume":106185,"rsi_14":45.12,"sma_20":1453.55,"sma_60":1445.98,"sma_120":1557.73},{"date":"2024-11-28","open":1453,"high":1528,"low":1431,"close":1500,"volume":226562,"rsi_14":48.37,"sma_20":1452.4,"sma_60":1446.68,"sma_120":1554.79},{"date":"2024-11-29","open":1474,"high":1505,"low":1462,"close":1485,"volume":131635,"rsi_14":49.69,"sma_20":1451.25,"sma_60":1447.77,"sma_120":1551.58},{"date":"2024-12-02","open":1485,"high":1523,"low":1435,"close":1453,"volume":286589,"rsi_14":56.7,"sma_20":1445.65,"sma_60":1447.85,"sma_120":1548.33},{"date":"2024-12-03","open":1446,"high":1472,"low":1434,"close":1456,"volume":85587,"rsi_14":65.93,"sma_20":1439.85,"sma_60":1448.53,"sma_120":1545.45},{"date":"2024-12-04","open":1423,"high":1452,"low":1387,"close":1399,"volume":150404,"rsi_14":58.39,"sma_20":1432.1,"sma_60":1448.4,"sma_120":1542.48},{"date":"2024-12-05","open":1438,"high":1438,"low":1351,"close":1353,"volume":134106,"rsi_14":45.34,"sma_20":1424.6,"sma_60":1448.12,"sma_120":1539.55},{"date":"2024-12-06","open":1353,"high":1403,"low":1278,"close":1355,"volume":277214,"rsi_14":45.96,"sma_20":1416.55,"sma_60":1447.53,"sma_120":1536.38},{"date":"2024-12-09","open":1310,"high":1345,"low":1275,"close":1300,"volume":221486,"rsi_14":40.35,"sma_20":1407.15,"sma_60":1446.7,"sma_120":1533.1},{"date":"2024-12-10","open":1290,"high":1400,"low":1290,"close":1365,"volume":125894,"rsi_14":43.13,"sma_20":1405.55,"sma_60":1446.67,"sma_120":1530.51},{"date":"2024-12-11","open":1375,"high":1438,"low":1360,"close":1430,"volume":109643,"rsi_14":53.91,"sma_20":1410.05,"sma_60":1448.28,"sma_120":1528.84},{"date":"2024-12-12","open":1428,"high":1438,"low":1400,"close":1405,"volume":41599,"rsi_14":51.53,"sma_20":1413.8,"sma_60":1449.58,"sma_120":1527.3},{"date":"2024-12-13","open":1394,"high":1440,"low":1394,"close":1426,"volume":68409,"rsi_14":46.17,"sma_20":1415.6,"sma_60":1449.58,"sma_120":1525.36},{"date":"2024-12-16","open":1450,"high":1472,"low":1429,"close":1470,"volume":74627,"rsi_14":48.89,"sma_20":1419.75,"sma_60":1450.42,"sma_120":1523.33},{"date":"2024-12-17","open":1460,"high":1501,"low":1456,"close":1482,"volume":83557,"rsi_14":52.48,"sma_20":1424.5,"sma_60":1451.45,"sma_120":1521.35},{"date":"2024-12-18","open":1482,"high":1513,"low":1464,"close":1483,"volume":131012,"rsi_14":48.08,"sma_20":1427.15,"sma_60":1452.37,"sma_120":1518.88},{"date":"2024-12-19","open":1442,"high":1500,"low":1442,"close":1450,"volume":130129,"rsi_14":46.2,"sma_20":1430.1,"sma_60":1452.38,"sma_120":1516.29},{"date":"2024-12-20","open":1450,"high":1594,"low":1408,"close":1413,"volume":910171,"rsi_14":45.71,"sma_20":1431.3,"sma_60":1451.43,"sma_120":1513.19},{"date":"2024-12-23","open":1486,"high":1528,"low":1407,"close":1436,"volume":438266,"rsi_14":47.94,"sma_20":1430.0,"sma_60":1451.32,"sma_120":1510.17},{"date":"2024-12-24","open":1445,"high":1451,"low":1380,"close":1405,"volume":357617,"rsi_14":50.65,"sma_20":1426.2,"sma_60":1450.55,"sma_120":1506.49},{"date":"2024-12-26","open":1400,"high":1405,"low":1363,"close":1363,"volume":182079,"rsi_14":51.1,"sma_20":1421.45,"sma_60":1448.45,"sma_120":1503.01},{"date":"2024-12-27","open":1349,"high":1377,"low":1312,"close":1320,"volume":157184,"rsi_14":46.48,"sma_20":1412.45,"sma_60":1446.42,"sma_120":1499.53},{"date":"2024-12-30","open":1297,"high":1330,"low":1268,"close":1300,"volume":290015,"rsi_14":50.0,"sma_20":1403.2,"sma_60":1444.33,"sma_120":1496.06},{"date":"2025-01-02","open":1300,"high":1340,"low":1290,"close":1340,"volume":89900,"rsi_14":47.14,"sma_20":1397.55,"sma_60":1442.88,"sma_120":1492.75},{"date":"2025-01-03","open":1340,"high":1387,"low":1340,"close":1369,"volume":134941,"rsi_14":42.39,"sma_20":1393.2,"sma_60":1441.77,"sma_120":1489.71},{"date":"2025-01-06","open":1355,"high":1418,"low":1355,"close":1415,"volume":137604,"rsi_14":51.18,"sma_20":1394.0,"sma_60":1441.45,"sma_120":1486.95},{"date":"2025-01-07","open":1405,"high":1430,"low":1395,"close":1395,"volume":96580,"rsi_14":46.32,"sma_20":1396.1,"sma_60":1440.73,"sma_120":1484.08},{"date":"2025-01-08","open":1400,"high":1418,"low":1377,"close":1389,"volume":139714,"rsi_14":39.43,"sma_20":1397.8,"sma_60":1439.8,"sma_120":1480.92},{"date":"2025-01-09","open":1392,"high":1392,"low":1362,"close":1364,"volume":112984,"rsi_14":35.1,"sma_20":1401.0,"sma_60":1438.62,"sma_120":1477.21},{"date":"2025-01-10","open":1364,"high":1375,"low":1342,"close":1364,"volume":119041,"rsi_14":34.94,"sma_20":1400.95,"sma_60":1438.18,"sma_120":1473.93},{"date":"2025-01-13","open":1360,"high":1375,"low":1332,"close":1332,"volume":133355,"rsi_14":35.03,"sma_20":1396.05,"sma_60":1437.32,"sma_120":1470.33},{"date":"2025-01-14","open":1332,"high":1357,"low":1326,"close":1338,"volume":137800,"rsi_14":39.67,"sma_20":1392.7,"sma_60":1436.9,"sma_120":1466.46},{"date":"2025-01-15","open":1326,"high":1355,"low":1325,"close":1333,"volume":66039,"rsi_14":35.07,"sma_20":1388.05,"sma_60":1435.95,"sma_120":1462.56},{"date":"2025-01-16","open":1335,"high":1350,"low":1321,"close":1331,"volume":88597,"rsi_14":38.29,"sma_20":1381.1,"sma_60":1435.12,"sma_120":1458.93},{"date":"2025-01-17","open":1330,"high":1334,"low":1319,"close":1324,"volume":98997,"rsi_14":43.06,"sma_20":1373.2,"sma_60":1432.2,"sma_120":1455.3},{"date":"2025-01-20","open":1324,"high":1329,"low":1306,"close":1323,"volume":112755,"rsi_14":50.63,"sma_20":1365.2,"sma_60":1425.42,"sma_120":1451.53},{"date":"2025-01-21","open":1319,"high":1329,"low":1293,"close":1315,"volume":206011,"rsi_14":53.3,"sma_20":1358.45,"sma_60":1420.2,"sma_120":1447.55},{"date":"2025-01-22","open":1325,"high":1326,"low":1304,"close":1304,"volume":104197,"rsi_14":40.91,"sma_20":1353.0,"sma_60":1415.82,"sma_120":1443.58},{"date":"2025-01-23","open":1307,"high":1310,"low":1280,"close":1288,"volume":140882,"rsi_14":28.11,"sma_20":1345.6,"sma_60":1411.43,"sma_120":1440.03},{"date":"2025-01-24","open":1288,"high":1309,"low":1286,"close":1295,"volume":118617,"rsi_14":8.9,"sma_20":1340.1,"sma_60":1407.28,"sma_120":1436.65},{"date":"2025-01-31","open":1295,"high":1295,"low":1274,"close":1276,"volume":95963,"rsi_14":8.97,"sma_20":1335.75,"sma_60":1403.58,"sma_120":1433.12},{"date":"2025-02-03","open":1250,"high":1270,"low":1213,"close":1255,"volume":203261,"rsi_14":8.13,"sma_20":1332.5,"sma_60":1399.12,"sma_120":1429.73},{"date":"2025-02-04","open":1242,"high":1285,"low":1242,"close":1282,"volume":91534,"rsi_14":24.69,"sma_20":1331.6,"sma_60":1395.35,"sma_120":1426.5},{"date":"2025-02-05","open":1290,"high":1306,"low":1281,"close":1288,"volume":32748,"rsi_14":27.38,"sma_20":1329.0,"sma_60":1390.73,"sma_120":1423.08},{"date":"2025-02-06","open":1284,"high":1295,"low":1261,"close":1268,"volume":89985,"rsi_14":29.49,"sma_20":1323.95,"sma_60":1385.67,"sma_120":1420.18},{"date":"2025-02-07","open":1268,"high":1290,"low":1236,"close":1241,"volume":186512,"rsi_14":22.6,"sma_20":1315.25,"sma_60":1380.45,"sma_120":1418.78},{"date":"2025-02-10","open":1229,"high":1239,"low":1216,"close":1223,"volume":122428,"rsi_14":21.05,"sma_20":1306.65,"sma_60":1375.78,"sma_120":1416.67},{"date":"2025-02-11","open":1240,"high":1240,"low":1223,"close":1225,"volume":77503,"rsi_14":22.11,"sma_20":1298.45,"sma_60":1370.93,"sma_120":1414.13},{"date":"2025-02-12","open":1235,"high":1235,"low":1217,"close":1223,"volume":65421,"rsi_14":22.7,"sma_20":1291.4,"sma_60":1366.52,"sma_120":1411.58},{"date":"2025-02-13","open":1221,"high":1252,"low":1219,"close":1236,"volume":93789,"rsi_14":27.92,"sma_20":1285.0,"sma_60":1363.83,"sma_120":1409.04},{"date":"2025-02-14","open":1233,"high":1245,"low":1223,"close":1228,"volume":76807,"rsi_14":27.92,"sma_20":1279.8,"sma_60":1361.97,"sma_120":1406.27},{"date":"2025-02-17","open":1223,"high":1239,"low":1222,"close":1231,"volume":76267,"rsi_14":30.69,"sma_20":1274.45,"sma_60":1360.32,"sma_120":1404.03},{"date":"2025-02-18","open":1230,"high":1254,"low":1227,"close":1254,"volume":77812,"rsi_14":41.33,"sma_20":1270.5,"sma_60":1358.05,"sma_120":1401.88},{"date":"2025-02-19","open":1251,"high":1265,"low":1236,"close":1240,"volume":108409,"rsi_14":36.45,"sma_20":1265.95,"sma_60":1355.6,"sma_120":1400.12},{"date":"2025-02-20","open":1296,"high":1470,"low":1290,"close":1411,"volume":4621972,"rsi_14":69.01,"sma_20":1270.3,"sma_60":1356.0,"sma_120":1400.1},{"date":"2025-02-21","open":1403,"high":1405,"low":1329,"close":1348,"volume":561144,"rsi_14":61.71,"sma_20":1271.55,"sma_60":1354.63,"sma_120":1399.21},{"date":"2025-02-24","open":1334,"high":1348,"low":1315,"close":1344,"volume":219491,"rsi_14":58.29,"sma_20":1273.0,"sma_60":1353.85,"sma_120":1398.49},{"date":"2025-02-25","open":1346,"high":1379,"low":1332,"close":1370,"volume":337482,"rsi_14":60.41,"sma_20":1276.3,"sma_60":1353.53,"sma_120":1398.24},{"date":"2025-02-26","open":1367,"high":1367,"low":1343,"close":1345,"volume":148924,"rsi_14":59.65,"sma_20":1279.15,"sma_60":1351.58,"sma_120":1397.75},{"date":"2025-02-27","open":1326,"high":1354,"low":1322,"close":1325,"volume":140696,"rsi_14":60.71,"sma_20":1280.65,"sma_60":1348.98,"sma_120":1397.17},{"date":"2025-02-28","open":1325,"high":1369,"low":1304,"close":1320,"volume":451121,"rsi_14":62.8,"sma_20":1282.85,"sma_60":1346.68,"sma_120":1396.33},{"date":"2025-03-04","open":1306,"high":1327,"low":1264,"close":1273,"volume":228175,"rsi_14":55.66,"sma_20":1283.75,"sma_60":1342.9,"sma_120":1394.79},{"date":"2025-03-05","open":1254,"high":1286,"low":1254,"close":1279,"volume":64490,"rsi_14":56.54,"sma_20":1283.6,"sma_60":1339.47,"sma_120":1393.62},{"date":"2025-03-06","open":1275,"high":1283,"low":1261,"close":1268,"volume":105715,"rsi_14":53.76,"sma_20":1282.6,"sma_60":1336.38,"sma_120":1392.12},{"date":"2025-03-07","open":1258,"high":1289,"low":1258,"close":1263,"volume":75179,"rsi_14":54.14,"sma_20":1282.35,"sma_60":1333.17,"sma_120":1390.85},{"date":"2025-03-10","open":1260,"high":1277,"low":1239,"close":1250,"volume":67474,"rsi_14":52.19,"sma_20":1282.8,"sma_60":1330.68,"sma_120":1389.54},{"date":"2025-03-11","open":1230,"high":1265,"low":1211,"close":1263,"volume":149369,"rsi_14":51.06,"sma_20":1284.8,"sma_60":1329.18,"sma_120":1388.65},{"date":"2025-03-12","open":1270,"high":1275,"low":1260,"close":1270,"volume":63409,"rsi_14":53.61,"sma_20":1287.05,"sma_60":1327.77,"sma_120":1387.65},{"date":"2025-03-13","open":1275,"high":1275,"low":1246,"close":1247,"volume":93545,"rsi_14":19.4,"sma_20":1288.25,"sma_60":1326.88,"sma_120":1386.79},{"date":"2025-03-14","open":1237,"high":1251,"low":1237,"close":1241,"volume":145036,"rsi_14":24.64,"sma_20":1288.5,"sma_60":1324.82,"sma_120":1385.74},{"date":"2025-03-17","open":1242,"high":1251,"low":1235,"close":1237,"volume":75590,"rsi_14":24.64,"sma_20":1288.95,"sma_60":1321.6,"sma_120":1384.94},{"date":"2025-03-18","open":1237,"high":1244,"low":1225,"close":1237,"volume":141544,"rsi_14":14.05,"sma_20":1289.25,"sma_60":1318.8,"sma_120":1384.19},{"date":"2025-03-19","open":1227,"high":1237,"low":1223,"close":1226,"volume":87629,"rsi_14":15.2,"sma_20":1287.85,"sma_60":1315.47,"sma_120":1382.53},{"date":"2025-03-20","open":1228,"high":1235,"low":1223,"close":1225,"volume":56855,"rsi_14":17.11,"sma_20":1287.1,"sma_60":1311.38,"sma_120":1380.9},{"date":"2025-03-21","open":1227,"high":1229,"low":1180,"close":1180,"volume":280509,"rsi_14":13.54,"sma_20":1275.55,"sma_60":1306.35,"sma_120":1378.9},{"date":"2025-03-24","open":1180,"high":1255,"low":1173,"close":1220,"volume":117771,"rsi_14":35.68,"sma_20":1269.15,"sma_60":1301.97,"sma_120":1377.17},{"date":"2025-03-25","open":1208,"high":1213,"low":1175,"close":1175,"volume":146241,"rsi_14":26.79,"sma_20":1260.7,"sma_60":1297.38,"sma_120":1374.88},{"date":"2025-03-26","open":1175,"high":1188,"low":1173,"close":1177,"volume":37648,"rsi_14":28.84,"sma_20":1251.05,"sma_60":1293.45,"sma_120":1372.44},{"date":"2025-03-27","open":1177,"high":1194,"low":1175,"close":1188,"volume":24281,"rsi_14":33.03,"sma_20":1243.2,"sma_60":1289.32,"sma_120":1370.32},{"date":"2025-03-28","open":1177,"high":1209,"low":1177,"close":1188,"volume":113038,"rsi_14":35.1,"sma_20":1236.35,"sma_60":1285.7,"sma_120":1368.12},{"date":"2025-03-31","open":1190,"high":1193,"low":1171,"close":1172,"volume":60517,"rsi_14":28.44,"sma_20":1228.95,"sma_60":1282.52,"sma_120":1365.48},{"date":"2025-04-01","open":1165,"high":1199,"low":1161,"close":1178,"volume":157422,"rsi_14":28.1,"sma_20":1224.2,"sma_60":1280.15,"sma_120":1363.28},{"date":"2025-04-02","open":1184,"high":1185,"low":1162,"close":1169,"volume":62090,"rsi_14":30.1,"sma_20":1218.7,"sma_60":1277.97,"sma_120":1361.15},{"date":"2025-04-03","open":1150,"high":1176,"low":1150,"close":1168,"volume":62618,"rsi_14":30.89,"sma_20":1213.7,"sma_60":1275.1,"sma_120":1358.99},{"date":"2025-04-04","open":1168,"high":1213,"low":1155,"close":1194,"volume":161355,"rsi_14":39.91,"sma_20":1210.25,"sma_60":1272.18,"sma_120":1356.97},{"date":"2025-04-07","open":1184,"high":1188,"low":1144,"close":1152,"volume":125975,"rsi_14":33.33,"sma_20":1205.35,"sma_60":1267.8,"sma_120":1354.62},{"date":"2025-04-08","open":1158,"high":1193,"low":1144,"close":1152,"volume":114669,"rsi_14":34.84,"sma_20":1199.8,"sma_60":1263.75,"sma_120":1352.24},{"date":"2025-04-09","open":1142,"high":1152,"low":1100,"close":1124,"volume":85834,"rsi_14":31.37,"sma_20":1192.5,"sma_60":1259.33,"sma_120":1349.57},{"date":"2025-04-10","open":1143,"high":1180,"low":1143,"close":1180,"volume":38768,"rsi_14":50.0,"sma_20":1189.15,"sma_60":1256.27,"sma_120":1347.44},{"date":"2025-04-11","open":1178,"high":1279,"low":1160,"close":1244,"volume":414982,"rsi_14":53.92,"sma_20":1189.3,"sma_60":1254.27,"sma_120":1346.22},{"date":"2025-04-14","open":1245,"high":1261,"low":1232,"close":1242,"volume":104948,"rsi_14":62.74,"sma_20":1189.55,"sma_60":1252.77,"sma_120":1345.04},{"date":"2025-04-15","open":1242,"high":1268,"low":1222,"close":1245,"volume":145575,"rsi_14":62.88,"sma_20":1189.95,"sma_60":1251.22,"sma_120":1344.06},{"date":"2025-04-16","open":1255,"high":1270,"low":1238,"close":1244,"volume":93957,"rsi_14":61.02,"sma_20":1190.85,"sma_60":1249.73,"sma_120":1342.84},{"date":"2025-04-17","open":1255,"high":1280,"low":1245,"close":1257,"volume":102422,"rsi_14":62.92,"sma_20":1192.45,"sma_60":1248.5,"sma_120":1341.81},{"date":"2025-04-18","open":1259,"high":1276,"low":1259,"close":1265,"volume":93887,"rsi_14":67.95,"sma_20":1196.7,"sma_60":1247.52,"sma_120":1339.86},{"date":"2025-04-21","open":1265,"high":1281,"low":1244,"close":1263,"volume":72172,"rsi_14":66.67,"sma_20":1198.85,"sma_60":1246.52,"sma_120":1335.97},{"date":"2025-04-22","open":1261,"high":1273,"low":1236,"close":1250,"volume":145782,"rsi_14":65.64,"sma_20":1202.6,"sma_60":1245.43,"sma_120":1332.82},{"date":"2025-04-23","open":1260,"high":1277,"low":1254,"close":1268,"volume":124961,"rsi_14":68.12,"sma_20":1207.15,"sma_60":1244.83,"sma_120":1330.33},{"date":"2025-04-24","open":1268,"high":1278,"low":1259,"close":1278,"volume":47766,"rsi_14":66.15,"sma_20":1211.65,"sma_60":1244.67,"sma_120":1328.05},{"date":"2025-04-25","open":1279,"high":1281,"low":1274,"close":1278,"volume":54685,"rsi_14":78.9,"sma_20":1216.15,"sma_60":1244.38,"sma_120":1325.83},{"date":"2025-04-28","open":1278,"high":1282,"low":1259,"close":1260,"volume":41671,"rsi_14":72.88,"sma_20":1220.55,"sma_60":1244.12,"sma_120":1323.85},{"date":"2025-04-29","open":1261,"high":1275,"low":1241,"close":1268,"volume":51084,"rsi_14":83.33,"sma_20":1225.05,"sma_60":1244.33,"sma_120":1321.72},{"date":"2025-04-30","open":1275,"high":1300,"low":1265,"close":1270,"volume":157186,"rsi_14":77.78,"sma_20":1230.1,"sma_60":1244.13,"sma_120":1319.74},{"date":"2025-05-02","open":1272,"high":1280,"low":1258,"close":1268,"volume":61520,"rsi_14":62.0,"sma_20":1235.1,"sma_60":1243.8,"sma_120":1317.27},{"date":"2025-05-07","open":1267,"high":1275,"low":1247,"close":1262,"volume":68495,"rsi_14":59.62,"sma_20":1238.5,"sma_60":1243.7,"sma_120":1314.68},{"date":"2025-05-08","open":1255,"high":1270,"low":1255,"close":1267,"volume":32053,"rsi_14":60.38,"sma_20":1244.25,"sma_60":1244.13,"sma_120":1312.29},{"date":"2025-05-09","open":1267,"high":1280,"low":1199,"close":1232,"volume":161663,"rsi_14":45.71,"sma_20":1248.25,"sma_60":1244.28,"sma_120":1310.03},{"date":"2025-05-12","open":1239,"high":1239,"low":1229,"close":1233,"volume":42332,"rsi_14":40.62,"sma_20":1253.7,"sma_60":1244.42,"sma_120":1307.67},{"date":"2025-05-13","open":1229,"high":1254,"low":1228,"close":1248,"volume":51282,"rsi_14":43.7,"sma_20":1257.1,"sma_60":1244.83,"sma_120":1305.67},{"date":"2025-05-14","open":1237,"high":1260,"low":1237,"close":1258,"volume":43979,"rsi_14":48.25,"sma_20":1257.8,"sma_60":1245.2,"sma_120":1304.52},{"date":"2025-05-15","open":1261,"high":1261,"low":1242,"close":1242,"volume":40930,"rsi_14":47.26,"sma_20":1257.8,"sma_60":1245.43,"sma_120":1303.7},{"date":"2025-05-16","open":1242,"high":1242,"low":1218,"close":1229,"volume":101797,"rsi_14":36.17,"sma_20":1257.0,"sma_60":1245.4,"sma_120":1302.86},{"date":"2025-05-19","open":1229,"high":1280,"low":1223,"close":1228,"volume":44659,"rsi_14":31.06,"sma_20":1256.2,"sma_60":1244.97,"sma_120":1301.51},{"date":"2025-05-20","open":1215,"high":1250,"low":1215,"close":1230,"volume":44269,"rsi_14":32.09,"sma_20":1254.85,"sma_60":1244.8,"sma_120":1300.2},{"date":"2025-05-21","open":1215,"high":1238,"low":1215,"close":1232,"volume":46897,"rsi_14":38.14,"sma_20":1253.2,"sma_60":1241.82,"sma_120":1298.91},{"date":"2025-05-22","open":1231,"high":1231,"low":1212,"close":1220,"volume":44424,"rsi_14":30.33,"sma_20":1251.05,"sma_60":1239.68,"sma_120":1297.16},{"date":"2025-05-23","open":1220,"high":1220,"low":1205,"close":1219,"volume":50085,"rsi_14":28.93,"sma_20":1249.5,"sma_60":1237.6,"sma_120":1295.72},{"date":"2025-05-26","open":1219,"high":1220,"low":1195,"close":1205,"volume":67966,"rsi_14":26.32,"sma_20":1246.35,"sma_60":1234.85,"sma_120":1294.19},{"date":"2025-05-27","open":1200,"high":1210,"low":1185,"close":1185,"volume":42038,"rsi_14":23.81,"sma_20":1241.7,"sma_60":1232.18,"sma_120":1291.88},{"date":"2025-05-28","open":1185,"high":1208,"low":1175,"close":1204,"volume":73930,"rsi_14":30.43,"sma_20":1238.0,"sma_60":1230.17,"sma_120":1289.58},{"date":"2025-05-29","open":1205,"high":1213,"low":1195,"close":1210,"volume":58562,"rsi_14":41.67,"sma_20":1235.5,"sma_60":1228.33,"sma_120":1287.51},{"date":"2025-05-30","open":1200,"high":1214,"low":1194,"close":1204,"volume":53309,"rsi_14":39.42,"sma_20":1232.3,"sma_60":1227.18,"sma_120":1285.04},{"date":"2025-06-02","open":1204,"high":1211,"low":1197,"close":1203,"volume":37381,"rsi_14":31.71,"sma_20":1228.95,"sma_60":1225.92,"sma_120":1282.69},{"date":"2025-06-04","open":1230,"high":1238,"low":1206,"close":1238,"volume":118429,"rsi_14":43.24,"sma_20":1227.45,"sma_60":1225.42,"sma_120":1280.9},{"date":"2025-06-05","open":1229,"high":1259,"low":1229,"close":1242,"volume":76219,"rsi_14":50.0,"sma_20":1226.45,"sma_60":1225.07,"sma_120":1279.12},{"date":"2025-06-09","open":1259,"high":1265,"low":1245,"close":1247,"volume":56490,"rsi_14":57.03,"sma_20":1225.45,"sma_60":1225.02,"sma_120":1277.85},{"date":"2025-06-10","open":1247,"high":1320,"low":1242,"close":1306,"volume":351417,"rsi_14":70.97,"sma_20":1229.15,"sma_60":1225.73,"sma_120":1277.46},{"date":"2025-06-11","open":1308,"high":1317,"low":1290,"close":1300,"volume":111058,"rsi_14":68.42,"sma_20":1232.5,"sma_60":1226.23,"sma_120":1277.0},{"date":"2025-06-12","open":1300,"high":1310,"low":1225,"close":1285,"volume":104880,"rsi_14":63.05,"sma_20":1234.35,"sma_60":1226.87,"sma_120":1276.88},{"date":"2025-06-13","open":1281,"high":1300,"low":1224,"close":1250,"volume":194125,"rsi_14":56.64,"sma_20":1233.95,"sma_60":1227.02,"sma_120":1275.92},{"date":"2025-06-16","open":1250,"high":1260,"low":1239,"close":1251,"volume":29438,"rsi_14":57.08,"sma_20":1234.4,"sma_60":1227.25,"sma_120":1274.42},{"date":"2025-06-17","open":1251,"high":1264,"low":1220,"close":1228,"volume":189496,"rsi_14":54.89,"sma_20":1234.35,"sma_60":1227.1,"sma_120":1272.95},{"date":"2025-06-18","open":1216,"high":1236,"low":1216,"close":1220,"volume":121351,"rsi_14":57.85,"sma_20":1233.95,"sma_60":1227.0,"sma_120":1271.23},{"date":"2025-06-19","open":1224,"high":1266,"low":1224,"close":1260,"volume":168342,"rsi_14":61.48,"sma_20":1235.45,"sma_60":1227.58,"sma_120":1269.48},{"date":"2025-06-20","open":1279,"high":1293,"low":1251,"close":1264,"volume":159200,"rsi_14":61.16,"sma_20":1237.05,"sma_60":1228.98,"sma_120":1267.67},{"date":"2025-06-23","open":1263,"high":1263,"low":1220,"close":1236,"volume":54498,"rsi_14":56.06,"sma_20":1237.85,"sma_60":1229.25,"sma_120":1265.61},{"date":"2025-06-24","open":1260,"high":1275,"low":1239,"close":1272,"volume":81976,"rsi_14":61.54,"sma_20":1240.5,"sma_60":1230.87,"sma_120":1264.12},{"date":"2025-06-25","open":1273,"high":1280,"low":1241,"close":1270,"volume":130389,"rsi_14":56.02,"sma_20":1243.75,"sma_60":1232.42,"sma_120":1262.93},{"date":"2025-06-26","open":1270,"high":1280,"low":1235,"close":1272,"volume":120673,"rsi_14":55.68,"sma_20":1248.1,"sma_60":1233.82,"sma_120":1261.57},{"date":"2025-06-27","open":1272,"high":1500,"low":1241,"close":1276,"volume":7616554,"rsi_14":55.51,"sma_20":1251.7,"sma_60":1235.28,"sma_120":1260.49},{"date":"2025-06-30","open":1284,"high":1315,"low":1252,"close":1265,"volume":467454,"rsi_14":40.47,"sma_20":1254.45,"sma_60":1236.83,"sma_120":1259.67},{"date":"2025-07-01","open":1277,"high":1291,"low":1252,"close":1264,"volume":197110,"rsi_14":41.43,"sma_20":1257.45,"sma_60":1238.27,"sma_120":1259.21},{"date":"2025-07-02","open":1264,"high":1285,"low":1225,"close":1246,"volume":284439,"rsi_14":40.85,"sma_20":1259.6,"sma_60":1239.55,"sma_120":1258.76},{"date":"2025-07-03","open":1246,"high":1275,"low":1240,"close":1260,"volume":174695,"rsi_14":52.6,"sma_20":1260.7,"sma_60":1241.08,"sma_120":1258.09},{"date":"2025-07-04","open":1260,"high":1280,"low":1248,"close":1254,"volume":131313,"rsi_14":50.76,"sma_20":1261.3,"sma_60":1242.08,"sma_120":1257.13},{"date":"2025-07-07","open":1254,"high":1288,"low":1247,"close":1260,"volume":140598,"rsi_14":58.89,"sma_20":1261.95,"sma_60":1243.88,"sma_120":1255.84},{"date":"2025-07-08","open":1266,"high":1284,"low":1260,"close":1274,"volume":120804,"rsi_14":64.52,"sma_20":1260.35,"sma_60":1245.92,"sma_120":1254.83},{"date":"2025-07-09","open":1274,"high":1275,"low":1255,"close":1263,"volume":134100,"rsi_14":50.96,"sma_20":1258.5,"sma_60":1248.23,"sma_120":1253.78},{"date":"2025-07-10","open":1264,"high":1275,"low":1257,"close":1265,"volume":42998,"rsi_14":50.32,"sma_20":1257.5,"sma_60":1249.65,"sma_120":1252.96},{"date":"2025-07-11","open":1266,"high":1275,"low":1257,"close":1271,"volume":91553,"rsi_14":63.16,"sma_20":1258.55,"sma_60":1250.1,"sma_120":1252.18},{"date":"2025-07-14","open":1272,"high":1275,"low":1260,"close":1267,"volume":114066,"rsi_14":47.52,"sma_20":1259.35,"sma_60":1250.52,"sma_120":1251.64},{"date":"2025-07-15","open":1268,"high":1282,"low":1247,"close":1272,"volume":146247,"rsi_14":50.96,"sma_20":1261.55,"sma_60":1250.97,"sma_120":1251.09},{"date":"2025-07-16","open":1272,"high":1289,"low":1255,"close":1286,"volume":89452,"rsi_14":56.03,"sma_20":1264.85,"sma_60":1251.67,"sma_120":1250.7},{"date":"2025-07-17","open":1286,"high":1287,"low":1265,"close":1268,"volume":107830,"rsi_14":46.92,"sma_20":1265.25,"sma_60":1251.85,"sma_120":1250.17},{"date":"2025-07-18","open":1276,"high":1276,"low":1260,"close":1265,"volume":32829,"rsi_14":50.0,"sma_20":1265.3,"sma_60":1251.85,"sma_120":1249.68},{"date":"2025-07-21","open":1274,"high":1380,"low":1269,"close":1324,"volume":805752,"rsi_14":66.67,"sma_20":1269.7,"sma_60":1252.87,"sma_120":1249.69},{"date":"2025-07-22","open":1370,"high":1370,"low":1281,"close":1299,"volume":269150,"rsi_14":64.17,"sma_20":1271.05,"sma_60":1253.68,"sma_120":1249.56},{"date":"2025-07-23","open":1300,"high":1309,"low":1276,"close":1286,"volume":158347,"rsi_14":56.99,"sma_20":1271.85,"sma_60":1253.98,"sma_120":1249.41},{"date":"2025-07-24","open":1276,"high":1303,"low":1274,"close":1280,"volume":130768,"rsi_14":56.99,"sma_20":1272.25,"sma_60":1254.02,"sma_120":1249.34},{"date":"2025-07-25","open":1290,"high":1290,"low":1257,"close":1263,"volume":112838,"rsi_14":50.76,"sma_20":1271.6,"sma_60":1253.77,"sma_120":1249.08},{"date":"2025-07-28","open":1260,"high":1271,"low":1238,"close":1260,"volume":144341,"rsi_14":46.24,"sma_20":1271.35,"sma_60":1253.77,"sma_120":1248.94},{"date":"2025-07-29","open":1262,"high":1280,"low":1232,"close":1262,"volume":78331,"rsi_14":49.72,"sma_20":1271.25,"sma_60":1253.67,"sma_120":1249.0},{"date":"2025-07-30","open":1262,"high":1276,"low":1249,"close":1257,"volume":46689,"rsi_14":47.78,"sma_20":1271.8,"sma_60":1253.45,"sma_120":1248.79},{"date":"2025-07-31","open":1270,"high":1320,"low":1255,"close":1287,"volume":239884,"rsi_14":53.92,"sma_20":1273.15,"sma_60":1253.77,"sma_120":1248.78},{"date":"2025-08-01","open":1287,"high":1287,"low":1231,"close":1231,"volume":146644,"rsi_14":42.97,"sma_20":1272.0,"sma_60":1253.25,"sma_120":1248.47},{"date":"2025-08-04","open":1231,"high":1310,"low":1214,"close":1255,"volume":128310,"rsi_14":46.91,"sma_20":1271.75,"sma_60":1253.05,"sma_120":1248.59},{"date":"2025-08-05","open":1255,"high":1278,"low":1236,"close":1248,"volume":74904,"rsi_14":42.91,"sma_20":1270.45,"sma_60":1253.32,"sma_120":1248.8},{"date":"2025-08-06","open":1234,"high":1260,"low":1232,"close":1259,"volume":49519,"rsi_14":48.28,"sma_20":1270.25,"sma_60":1253.75,"sma_120":1249.08},{"date":"2025-08-07","open":1250,"high":1275,"low":1249,"close":1269,"volume":59552,"rsi_14":50.75,"sma_20":1270.45,"sma_60":1254.1,"sma_120":1249.47},{"date":"2025-08-08","open":1273,"high":1280,"low":1250,"close":1271,"volume":77960,"rsi_14":37.44,"sma_20":1270.45,"sma_60":1254.32,"sma_120":1249.76},{"date":"2025-08-11","open":1268,"high":1295,"low":1262,"close":1272,"volume":80043,"rsi_14":42.78,"sma_20":1270.7,"sma_60":1254.82,"sma_120":1250.12},{"date":"2025-08-12","open":1288,"high":1288,"low":1244,"close":1252,"volume":123672,"rsi_14":41.24,"sma_20":1269.7,"sma_60":1255.2,"sma_120":1250.3},{"date":"2025-08-13","open":1261,"high":1261,"low":1241,"close":1253,"volume":41284,"rsi_14":42.86,"sma_20":1268.05,"sma_60":1255.62,"sma_120":1250.29},{"date":"2025-08-14","open":1251,"high":1266,"low":1244,"close":1253,"volume":43222,"rsi_14":47.09,"sma_20":1267.3,"sma_60":1256.0,"sma_120":1250.4},{"date":"2025-08-18","open":1241,"high":1246,"low":1225,"close":1230,"volume":56068,"rsi_14":42.19,"sma_20":1265.55,"sma_60":1255.97,"sma_120":1248.89},{"date":"2025-08-19","open":1238,"high":1599,"low":1238,"close":1599,"volume":22818300,"rsi_14":80.14,"sma_20":1279.3,"sma_60":1262.28,"sma_120":1250.98},{"date":"2025-08-20","open":1704,"high":1855,"low":1609,"close":1660,"volume":46686965,"rsi_14":82.76,"sma_20":1297.35,"sma_60":1269.63,"sma_120":1253.62},{"date":"2025-08-21","open":1696,"high":1795,"low":1630,"close":1661,"volume":17823272,"rsi_14":81.91,"sma_20":1316.1,"sma_60":1277.23,"sma_120":1256.04},{"date":"2025-08-22","open":1728,"high":1807,"low":1628,"close":1638,"volume":13474927,"rsi_14":86.8,"sma_20":1334.0,"sma_60":1284.78,"sma_120":1258.48},{"date":"2025-08-25","open":1601,"high":1761,"low":1588,"close":1611,"volume":11610322,"rsi_14":82.01,"sma_20":1351.4,"sma_60":1291.57,"sma_120":1260.87},{"date":"2025-08-26","open":1607,"high":1823,"low":1579,"close":1612,"volume":22159398,"rsi_14":83.09,"sma_20":1369.0,"sma_60":1298.27,"sma_120":1263.3},{"date":"2025-08-27","open":1606,"high":1719,"low":1603,"close":1604,"volume":5839431,"rsi_14":81.54,"sma_20":1386.1,"sma_60":1304.93,"sma_120":1266.06},{"date":"2025-08-28","open":1611,"high":1657,"low":1501,"close":1542,"volume":5332357,"rsi_14":72.79,"sma_20":1400.35,"sma_60":1310.58,"sma_120":1268.25},{"date":"2025-08-29","open":1547,"high":1567,"low":1462,"close":1473,"volume":1670964,"rsi_14":65.17,"sma_20":1409.65,"sma_60":1314.5,"sma_120":1269.96},{"date":"2025-09-01","open":1472,"high":1515,"low":1456,"close":1473,"volume":1370292,"rsi_14":65.11,"sma_20":1421.75,"sma_60":1318.35,"sma_120":1271.71},{"date":"2025-09-02","open":1490,"high":1665,"low":1484,"close":1535,"volume":8776037,"rsi_14":70.01,"sma_20":1435.75,"sma_60":1323.15,"sma_120":1274.08},{"date":"2025-09-03","open":1536,"high":1610,"low":1515,"close":1528,"volume":2642890,"rsi_14":69.28,"sma_20":1449.75,"sma_60":1326.85,"sma_120":1276.29},{"date":"2025-09-04","open":1530,"high":1550,"low":1510,"close":1529,"volume":1063682,"rsi_14":69.33,"sma_20":1463.25,"sma_60":1330.67,"sma_120":1278.45},{"date":"2025-09-05","open":1548,"high":1605,"low":1502,"close":1504,"volume":2740899,"rsi_14":69.13,"sma_20":1475.0,"sma_60":1334.32,"sma_120":1280.59},{"date":"2025-09-08","open":1503,"high":1528,"low":1484,"close":1489,"volume":584704,"rsi_14":34.81,"sma_20":1485.9,"sma_60":1338.3,"sma_120":1282.66},{"date":"2025-09-09","open":1498,"high":1498,"low":1456,"close":1483,"volume":891272,"rsi_14":21.17,"sma_20":1496.45,"sma_60":1342.17,"sma_120":1284.71},{"date":"2025-09-10","open":1483,"high":1566,"low":1477,"close":1515,"volume":1449803,"rsi_14":28.4,"sma_20":1509.6,"sma_60":1346.95,"sma_120":1287.03},{"date":"2025-09-11","open":1530,"high":1530,"low":1484,"close":1495,"volume":437133,"rsi_14":28.66,"sma_20":1521.7,"sma_60":1351.53,"sma_120":1289.27},{"date":"2025-09-12","open":1504,"high":1509,"low":1475,"close":1487,"volume":388925,"rsi_14":30.38,"sma_20":1533.4,"sma_60":1355.32,"sma_120":1291.45},{"date":"2025-09-15","open":1498,"high":1498,"low":1451,"close":1457,"volume":456108,"rsi_14":27.54,"sma_20":1544.75,"sma_60":1358.53,"sma_120":1293.76},{"date":"2025-09-16","open":1480,"high":1722,"low":1455,"close":1527,"volume":16991812,"rsi_14":40.54,"sma_20":1541.15,"sma_60":1363.38,"sma_120":1296.32},{"date":"2025-09-17","open":1530,"high":1698,"low":1510,"close":1572,"volume":15426311,"rsi_14":53.85,"sma_20":1536.75,"sma_60":1368.38,"sma_120":1299.62},{"date":"2025-09-18","open":1613,"high":1693,"low":1558,"close":1572,"volume":3690059,"rsi_14":65.42,"sma_20":1532.3,"sma_60":1373.42,"sma_120":1302.92},{"date":"2025-09-19","open":1579,"high":1588,"low":1527,"close":1529,"volume":1065320,"rsi_14":57.69,"sma_20":1526.85,"sma_60":1377.7,"sma_120":1305.76},{"date":"2025-09-22","open":1531,"high":1607,"low":1531,"close":1587,"volume":1290318,"rsi_14":57.22,"sma_20":1525.65,"sma_60":1382.88,"sma_120":1309.08},{"date":"2025-09-23","open":1580,"high":1584,"low":1490,"close":1521,"volume":923175,"rsi_14":49.16,"sma_20":1521.1,"sma_60":1387.15,"sma_120":1311.99},{"date":"2025-09-24","open":1521,"high":1521,"low":1482,"close":1487,"volume":373929,"rsi_14":45.35,"sma_20":1515.25,"sma_60":1390.87,"sma_120":1314.57},{"date":"2025-09-25","open":1480,"high":1497,"low":1457,"close":1467,"volume":375732,"rsi_14":45.86,"sma_20":1511.5,"sma_60":1394.55,"sma_120":1317.05},{"date":"2025-09-26","open":1488,"high":1488,"low":1410,"close":1410,"volume":443475,"rsi_14":41.92,"sma_20":1508.35,"sma_60":1397.05,"sma_120":1319.07},{"date":"2025-09-29","open":1423,"high":1459,"low":1411,"close":1428,"volume":268305,"rsi_14":44.51,"sma_20":1506.1,"sma_60":1399.95,"sma_120":1321.02},{"date":"2025-09-30","open":1412,"high":1424,"low":1400,"close":1406,"volume":263185,"rsi_14":38.9,"sma_20":1499.65,"sma_60":1402.38,"sma_120":1323.13},{"date":"2025-10-01","open":1410,"high":1420,"low":1371,"close":1384,"volume":286308,"rsi_14":38.74,"sma_20":1492.45,"sma_60":1404.22,"sma_120":1325.07},{"date":"2025-10-02","open":1398,"high":1410,"low":1367,"close":1409,"volume":231080,"rsi_14":42.35,"sma_20":1486.45,"sma_60":1406.65,"sma_120":1327.44},{"date":"2025-10-10","open":1415,"high":1415,"low":1371,"close":1373,"volume":283447,"rsi_14":41.86,"sma_20":1479.9,"sma_60":1408.45,"sma_120":1329.05},{"date":"2025-10-13","open":1345,"high":1408,"low":1337,"close":1392,"volume":360104,"rsi_14":35.48,"sma_20":1475.05,"sma_60":1410.47,"sma_120":1330.28},{"date":"2025-10-14","open":1388,"high":1405,"low":1364,"close":1370,"volume":249597,"rsi_14":27.15,"sma_20":1469.4,"sma_60":1412.18,"sma_120":1331.35},{"date":"2025-10-15","open":1367,"high":1392,"low":1352,"close":1378,"volume":145997,"rsi_14":28.44,"sma_20":1462.55,"sma_60":1413.95,"sma_120":1332.46},{"date":"2025-10-16","open":1373,"high":1387,"low":1361,"close":1375,"volume":308844,"rsi_14":31.22,"sma_20":1456.55,"sma_60":1415.43,"sma_120":1333.55},{"date":"2025-10-17","open":1380,"high":1380,"low":1342,"close":1345,"volume":240326,"rsi_14":18.32,"sma_20":1449.45,"sma_60":1416.72,"sma_120":1334.28},{"date":"2025-10-20","open":1345,"high":1416,"low":1342,"close":1392,"volume":308942,"rsi_14":32.23,"sma_20":1446.2,"sma_60":1418.83,"sma_120":1335.34},{"date":"2025-10-21","open":1380,"high":1570,"low":1378,"close":1432,"volume":6105075,"rsi_14":42.55,"sma_20":1441.45,"sma_60":1420.63,"sma_120":1336.75},{"date":"2025-10-22","open":1435,"high":1494,"low":1409,"close":1433,"volume":792307,"rsi_14":45.14,"sma_20":1434.5,"sma_60":1422.87,"sma_120":1338.28},{"date":"2025-10-23","open":1428,"high":1474,"low":1411,"close":1457,"volume":727081,"rsi_14":57.41,"sma_20":1428.75,"sma_60":1425.72,"sma_120":1339.85},{"date":"2025-10-24","open":1451,"high":1484,"low":1437,"close":1472,"volume":512313,"rsi_14":57.01,"sma_20":1425.9,"sma_60":1428.92,"sma_120":1341.47},{"date":"2025-10-27","open":1499,"high":1596,"low":1469,"close":1517,"volume":2378360,"rsi_14":66.47,"sma_20":1422.4,"sma_60":1433.15,"sma_120":1343.46},{"date":"2025-10-28","open":1491,"high":1588,"low":1491,"close":1521,"volume":841112,"rsi_14":71.47,"sma_20":1422.4,"sma_60":1437.5,"sma_120":1345.63},{"date":"2025-10-29","open":1536,"high":1556,"low":1498,"close":1510,"volume":499436,"rsi_14":66.56,"sma_20":1423.55,"sma_60":1441.63,"sma_120":1347.65},{"date":"2025-10-30","open":1556,"high":1694,"low":1515,"close":1557,"volume":7959477,"rsi_14":79.11,"sma_20":1428.05,"sma_60":1446.63,"sma_120":1350.04},{"date":"2025-10-31","open":1550,"high":1572,"low":1404,"close":1475,"volume":1794265,"rsi_14":60.95,"sma_20":1431.3,"sma_60":1449.77,"sma_120":1351.77},{"date":"2025-11-03","open":1519,"high":1545,"low":1301,"close":1360,"volume":1882760,"rsi_14":48.94,"sma_20":1427.9,"sma_60":1451.92,"sma_120":1352.58},{"date":"2025-11-04","open":1358,"high":1445,"low":1302,"close":1344,"volume":894947,"rsi_14":46.46,"sma_20":1424.8,"sma_60":1453.4,"sma_120":1353.22},{"date":"2025-11-05","open":1344,"high":1372,"low":1300,"close":1329,"volume":476130,"rsi_14":45.33,"sma_20":1422.05,"sma_60":1454.75,"sma_120":1354.03},{"date":"2025-11-06","open":1314,"high":1352,"low":1306,"close":1312,"volume":213396,"rsi_14":46.56,"sma_20":1417.2,"sma_60":1455.63,"sma_120":1354.69},{"date":"2025-11-07","open":1281,"high":1320,"low":1270,"close":1286,"volume":421332,"rsi_14":38.43,"sma_20":1412.85,"sma_60":1455.92,"sma_120":1355.01},{"date":"2025-11-10","open":1278,"high":1310,"low":1278,"close":1310,"volume":154915,"rsi_14":36.2,"sma_20":1408.75,"sma_60":1456.57,"sma_120":1355.44},{"date":"2025-11-11","open":1310,"high":1327,"low":1286,"close":1287,"volume":134970,"rsi_14":34.27,"sma_20":1404.6,"sma_60":1456.82,"sma_120":1355.82},{"date":"2025-11-12","open":1284,"high":1317,"low":1259,"close":1304,"volume":87064,"rsi_14":33.26,"sma_20":1400.9,"sma_60":1457.68,"sma_120":1356.44},{"date":"2025-11-13","open":1290,"high":1318,"low":1286,"close":1306,"volume":141631,"rsi_14":31.31,"sma_20":1397.45,"sma_60":1458.57,"sma_120":1357.09},{"date":"2025-11-14","open":1281,"high":1306,"low":1281,"close":1281,"volume":149686,"rsi_14":22.17,"sma_20":1394.25,"sma_60":1459.03,"sma_120":1357.52},{"date":"2025-11-17","open":1287,"high":1288,"low":1241,"close":1243,"volume":206649,"rsi_14":19.65,"sma_20":1386.8,"sma_60":1459.25,"sma_120":1357.61},{"date":"2025-11-18","open":1220,"high":1270,"low":1183,"close":1183,"volume":226984,"rsi_14":17.75,"sma_20":1374.35,"sma_60":1452.32,"sma_120":1357.3},{"date":"2025-11-19","open":1219,"high":1232,"low":1183,"close":1220,"volume":204686,"rsi_14":16.1,"sma_20":1363.7,"sma_60":1444.98,"sma_120":1357.31},{"date":"2025-11-20","open":1210,"high":1275,"low":1208,"close":1252,"volume":231502,"rsi_14":25.06,"sma_20":1353.45,"sma_60":1438.17,"sma_120":1357.7},{"date":"2025-11-21","open":1241,"high":1248,"low":1203,"close":1203,"volume":124990,"rsi_14":29.4,"sma_20":1340.0,"sma_60":1430.92,"sma_120":1357.85},{"date":"2025-11-24","open":1212,"high":1230,"low":1188,"close":1188,"volume":121166,"rsi_14":29.47,"sma_20":1323.55,"sma_60":1423.87,"sma_120":1357.72},{"date":"2025-11-25","open":1188,"high":1210,"low":1180,"close":1181,"volume":135280,"rsi_14":30.11,"sma_20":1306.55,"sma_60":1416.68,"sma_120":1357.47},{"date":"2025-11-26","open":1174,"high":1212,"low":1174,"close":1205,"volume":95480,"rsi_14":35.88,"sma_20":1291.3,"sma_60":1410.03,"sma_120":1357.48},{"date":"2025-11-27","open":1200,"high":1245,"low":1200,"close":1211,"volume":100115,"rsi_14":39.55,"sma_20":1274.0,"sma_60":1404.52,"sma_120":1357.55},{"date":"2025-11-28","open":1206,"high":1239,"low":1206,"close":1235,"volume":77376,"rsi_14":39.55,"sma_20":1262.0,"sma_60":1400.55,"sma_120":1357.53},{"date":"2025-12-01","open":1245,"high":1256,"low":1223,"close":1235,"volume":64583,"rsi_14":42.26,"sma_20":1255.75,"sma_60":1396.58,"sma_120":1357.47},{"date":"2025-12-02","open":1230,"high":1240,"low":1214,"close":1215,"volume":102486,"rsi_14":36.87,"sma_20":1249.3,"sma_60":1391.25,"sma_120":1357.2},{"date":"2025-12-03","open":1203,"high":1324,"low":1143,"close":1203,"volume":975747,"rsi_14":35.24,"sma_20":1243.0,"sma_60":1385.83,"sma_120":1356.34},{"date":"2025-12-04","open":1200,"high":1207,"low":1183,"close":1197,"volume":255589,"rsi_14":37.27,"sma_20":1237.25,"sma_60":1380.3,"sma_120":1355.48},{"date":"2025-12-05","open":1220,"high":1224,"low":1153,"close":1181,"volume":288881,"rsi_14":39.94,"sma_20":1232.0,"sma_60":1374.92,"sma_120":1354.62},{"date":"2025-12-08","open":1181,"high":1199,"low":1158,"close":1162,"volume":103093,"rsi_14":46.07,"sma_20":1224.6,"sma_60":1369.47,"sma_120":1353.88},{"date":"2025-12-09","open":1162,"high":1170,"low":1151,"close":1165,"volume":103301,"rsi_14":38.2,"sma_20":1218.5,"sma_60":1364.17,"sma_120":1353.17},{"date":"2025-12-10","open":1163,"high":1220,"low":1157,"close":1180,"volume":189270,"rsi_14":33.33,"sma_20":1212.3,"sma_60":1358.58,"sma_120":1352.77},{"date":"2025-12-11","open":1197,"high":1197,"low":1163,"close":1182,"volume":112927,"rsi_14":43.79,"sma_20":1206.1,"sma_60":1353.37,"sma_120":1352.45},{"date":"2025-12-12","open":1198,"high":1198,"low":1167,"close":1179,"volume":138510,"rsi_14":47.13,"sma_20":1201.0,"sma_60":1348.23,"sma_120":1351.78},{"date":"2025-12-15","open":1175,"high":1227,"low":1162,"close":1190,"volume":160002,"rsi_14":52.8,"sma_20":1198.35,"sma_60":1343.78,"sma_120":1351.16},{"date":"2025-12-16","open":1179,"high":1192,"low":1163,"close":1182,"volume":84999,"rsi_14":42.07,"sma_20":1198.3,"sma_60":1338.03,"sma_120":1350.71},{"date":"2025-12-17","open":1169,"high":1192,"low":1167,"close":1189,"volume":105755,"rsi_14":42.47,"sma_20":1196.75,"sma_60":1331.65,"sma_120":1350.02},{"date":"2025-12-18","open":1171,"high":1200,"low":1170,"close":1192,"volume":73945,"rsi_14":32.8,"sma_20":1193.75,"sma_60":1325.32,"sma_120":1349.37},{"date":"2025-12-19","open":1197,"high":1207,"low":1181,"close":1200,"volume":120229,"rsi_14":36.84,"sma_20":1193.6,"sma_60":1319.83,"sma_120":1348.77},{"date":"2025-12-22","open":1196,"high":1218,"low":1196,"close":1209,"volume":98351,"rsi_14":47.54,"sma_20":1194.65,"sma_60":1313.53,"sma_120":1348.21},{"date":"2025-12-23","open":1200,"high":1213,"low":1170,"close":1173,"volume":147895,"rsi_14":39.73,"sma_20":1194.25,"sma_60":1307.73,"sma_120":1347.44},{"date":"2025-12-24","open":1171,"high":1194,"low":1166,"close":1186,"volume":51960,"rsi_14":46.41,"sma_20":1193.3,"sma_60":1302.72,"sma_120":1346.79},{"date":"2025-12-26","open":1175,"high":1196,"low":1157,"close":1159,"volume":113558,"rsi_14":43.29,"sma_20":1190.7,"sma_60":1297.58,"sma_120":1346.07},{"date":"2025-12-29","open":1159,"high":1175,"low":1159,"close":1167,"volume":52084,"rsi_14":51.63,"sma_20":1187.3,"sma_60":1293.53,"sma_120":1345.29},{"date":"2025-12-30","open":1153,"high":1214,"low":1151,"close":1190,"volume":209012,"rsi_14":57.23,"sma_20":1185.05,"sma_60":1289.57,"sma_120":1344.76},{"date":"2026-01-02","open":1240,"high":1331,"low":1232,"close":1331,"volume":1091517,"rsi_14":75.25,"sma_20":1190.85,"sma_60":1288.32,"sma_120":1345.35},{"date":"2026-01-05","open":1318,"high":1328,"low":1215,"close":1225,"volume":672848,"rsi_14":55.33,"sma_20":1191.95,"sma_60":1285.67,"sma_120":1344.94},{"date":"2026-01-06","open":1224,"high":1231,"low":1170,"close":1178,"volume":484228,"rsi_14":49.89,"sma_20":1191.0,"sma_60":1281.82,"sma_120":1344.23},{"date":"2026-01-07","open":1178,"high":1247,"low":1132,"close":1180,"volume":728385,"rsi_14":48.86,"sma_20":1190.95,"sma_60":1278.6,"sma_120":1343.53},{"date":"2026-01-08","open":1180,"high":1181,"low":1125,"close":1141,"volume":171947,"rsi_14":45.63,"sma_20":1189.9,"sma_60":1274.42,"sma_120":1342.44},{"date":"2026-01-09","open":1141,"high":1151,"low":1111,"close":1130,"volume":235648,"rsi_14":43.76,"sma_20":1188.15,"sma_60":1270.42,"sma_120":1341.3},{"date":"2026-01-12","open":1130,"high":1231,"low":1122,"close":1172,"volume":332417,"rsi_14":48.05,"sma_20":1187.75,"sma_60":1266.98,"sma_120":1340.47},{"date":"2026-01-13","open":1161,"high":1179,"low":1140,"close":1146,"volume":123510,"rsi_14":44.91,"sma_20":1185.95,"sma_60":1263.17,"sma_120":1339.3},{"date":"2026-01-14","open":1146,"high":1146,"low":1136,"close":1142,"volume":63520,"rsi_14":43.62,"sma_20":1184.1,"sma_60":1259.78,"sma_120":1338.25},{"date":"2026-01-15","open":1142,"high":1143,"low":1126,"close":1130,"volume":111562,"rsi_14":45.71,"sma_20":1181.1,"sma_60":1255.42,"sma_120":1337.12},{"date":"2026-01-16","open":1130,"high":1147,"low":1118,"close":1122,"volume":127863,"rsi_14":43.55,"sma_20":1178.1,"sma_60":1250.25,"sma_120":1335.44},{"date":"2026-01-19","open":1110,"high":1121,"low":1100,"close":1111,"volume":147692,"rsi_14":44.07,"sma_20":1170.7,"sma_60":1239.3,"sma_120":1333.88},{"date":"2026-01-20","open":1103,"high":1130,"low":1092,"close":1119,"volume":81136,"rsi_14":42.23,"sma_20":1166.65,"sma_60":1233.42,"sma_120":1332.48},{"date":"2026-01-21","open":1100,"high":1119,"low":1072,"close":1078,"volume":274314,"rsi_14":14.57,"sma_20":1160.1,"sma_60":1226.1,"sma_120":1330.8},{"date":"2026-01-22","open":1090,"high":1094,"low":1076,"close":1087,"volume":84287,"rsi_14":23.46,"sma_20":1155.8,"sma_60":1218.87,"sma_120":1329.33},{"date":"2026-01-23","open":1096,"high":1106,"low":1082,"close":1101,"volume":96830,"rsi_14":33.04,"sma_20":1151.55,"sma_60":1212.05,"sma_120":1328.01},{"date":"2026-01-26","open":1107,"high":1132,"low":1100,"close":1119,"volume":182767,"rsi_14":37.45,"sma_20":1149.55,"sma_60":1204.75,"sma_120":1326.82},{"date":"2026-01-27","open":1115,"high":1122,"low":1055,"close":1112,"volume":144928,"rsi_14":43.13,"sma_20":1146.8,"sma_60":1198.7,"sma_120":1325.61},{"date":"2026-01-28","open":1109,"high":1123,"low":1109,"close":1115,"volume":56660,"rsi_14":46.31,"sma_20":1143.05,"sma_60":1194.62,"sma_120":1324.17},{"date":"2026-01-29","open":1124,"high":1124,"low":1099,"close":1116,"volume":72125,"rsi_14":32.72,"sma_20":1132.3,"sma_60":1190.82,"sma_120":1323.22},{"date":"2026-01-30","open":1115,"high":1115,"low":1070,"close":1077,"volume":159974,"rsi_14":30.29,"sma_20":1124.9,"sma_60":1186.62,"sma_120":1321.73},{"date":"2026-02-02","open":1083,"high":1083,"low":1032,"close":1033,"volume":202162,"rsi_14":24.65,"sma_20":1117.65,"sma_60":1181.97,"sma_120":1319.94},{"date":"2026-02-03","open":1033,"high":1057,"low":1030,"close":1035,"volume":108577,"rsi_14":26.83,"sma_20":1110.4,"sma_60":1177.78,"sma_120":1318.08},{"date":"2026-02-04","open":1035,"high":1053,"low":1030,"close":1047,"volume":87583,"rsi_14":32.06,"sma_20":1105.7,"sma_60":1176.53,"sma_120":1316.22},{"date":"2026-02-05","open":1047,"high":1066,"low":1045,"close":1052,"volume":75389,"rsi_14":33.64,"sma_20":1101.8,"sma_60":1172.23,"sma_120":1314.4},{"date":"2026-02-06","open":1051,"high":1061,"low":1012,"close":1033,"volume":108146,"rsi_14":32.43,"sma_20":1094.85,"sma_60":1168.0,"sma_120":1312.41},{"date":"2026-02-09","open":1040,"high":1049,"low":1024,"close":1033,"volume":75854,"rsi_14":29.91,"sma_20":1089.2,"sma_60":1163.48,"sma_120":1310.58},{"date":"2026-02-10","open":1043,"high":1048,"low":1025,"close":1046,"volume":88065,"rsi_14":41.4,"sma_20":1084.4,"sma_60":1159.15,"sma_120":1308.86},{"date":"2026-02-11","open":1036,"high":1075,"low":1036,"close":1052,"volume":105605,"rsi_14":40.44,"sma_20":1080.5,"sma_60":1155.33,"sma_120":1307.18},{"date":"2026-02-12","open":1050,"high":1061,"low":1036,"close":1048,"volume":83640,"rsi_14":34.68,"sma_20":1076.8,"sma_60":1152.08,"sma_120":1305.67},{"date":"2026-02-13","open":1045,"high":1050,"low":965,"close":969,"volume":849720,"rsi_14":17.95,"sma_20":1069.15,"sma_60":1148.52,"sma_120":1300.42},{"date":"2026-02-19","open":971,"high":972,"low":878,"close":906,"volume":1034267,"rsi_14":14.48,"sma_20":1058.9,"sma_60":1143.28,"sma_120":1294.13},{"date":"2026-02-20","open":908,"high":930,"low":860,"close":898,"volume":419996,"rsi_14":13.22,"sma_20":1047.85,"sma_60":1137.38,"sma_120":1287.78},{"date":"2026-02-23","open":903,"high":903,"low":887,"close":895,"volume":116641,"rsi_14":12.79,"sma_20":1038.7,"sma_60":1132.25,"sma_120":1281.58},{"date":"2026-02-24","open":920,"high":920,"low":882,"close":912,"volume":251412,"rsi_14":20.0,"sma_20":1029.95,"sma_60":1127.65,"sma_120":1275.76},{"date":"2026-02-25","open":911,"high":918,"low":887,"close":895,"volume":365658,"rsi_14":22.18,"sma_20":1019.65,"sma_60":1122.88,"sma_120":1269.78},{"date":"2026-02-26","open":895,"high":896,"low":878,"close":878,"volume":222517,"rsi_14":20.15,"sma_20":1007.75,"sma_60":1101.2,"sma_120":1149.33},{"date":"2026-02-27","open":879,"high":955,"low":825,"close":842,"volume":735787,"rsi_14":14.29,"sma_20":994.1,"sma_60":1111.28,"sma_120":1257.9},{"date":"2026-03-03","open":2097,"high":2097,"low":1996,"close":1998,"volume":111787,"rsi_14":11.08,"sma_20":978.3,"sma_60":1104.02,"sma_120":1252.28},{"date":"2026-03-04","open":1953,"high":2051,"low":1773,"close":1795,"volume":172151,"rsi_14":9.3,"sma_20":958.4,"sma_60":1095.4,"sma_120":1245.99},{"date":"2026-03-05","open":1809,"high":2060,"low":1809,"close":2000,"volume":190138,"rsi_14":25.16,"sma_20":944.55,"sma_60":1088.48,"sma_120":1239.87},{"date":"2026-03-06","open":1963,"high":2032,"low":1950,"close":2032,"volume":76104,"rsi_14":25.16,"sma_20":933.55,"sma_60":1081.98,"sma_120":1233.91},{"date":"2026-03-09","open":2030,"high":2110,"low":1974,"close":2105,"volume":94762,"rsi_14":28.66,"sma_20":923.9,"sma_60":1076.07,"sma_120":1228.18},{"date":"2026-03-10","open":2106,"high":2150,"low":2093,"close":2138,"volume":72867,"rsi_14":30.74,"sma_20":914.3,"sma_60":1070.63,"sma_120":1222.78},{"date":"2026-03-11","open":2155,"high":2245,"low":2135,"close":2220,"volume":78420,"rsi_14":41.1,"sma_20":906.1,"sma_60":1066.07,"sma_120":1217.77},{"date":"2026-03-12","open":2221,"high":2300,"low":2208,"close":2272,"volume":47633,"rsi_14":50.36,"sma_20":899.9,"sma_60":1061.8,"sma_120":1212.98},{"date":"2026-03-13","open":2272,"high":2300,"low":2225,"close":2285,"volume":51652,"rsi_14":51.95,"sma_20":893.95,"sma_60":1057.37,"sma_120":1207.97},{"date":"2026-03-16","open":2290,"high":2302,"low":2242,"close":2265,"volume":38354,"rsi_14":51.33,"sma_20":886.95,"sma_60":1033.05,"sma_120":1114.36},{"date":"2026-03-17","open":2282,"high":2297,"low":2248,"close":2272,"volume":29038,"rsi_14":49.63,"sma_20":879.8,"sma_60":1048.27,"sma_120":1198.25},{"date":"2026-03-18","open":2272,"high":2362,"low":2257,"close":2275,"volume":59620,"rsi_14":51.95,"sma_20":872.9,"sma_60":1043.6,"sma_120":1193.69},{"date":"2026-03-19","open":2276,"high":2332,"low":2243,"close":2318,"volume":45862,"rsi_14":56.36,"sma_20":870.8,"sma_60":1039.35,"sma_120":1188.69},{"date":"2026-03-20","open":2320,"high":2407,"low":2315,"close":2380,"volume":46650,"rsi_14":64.71,"sma_20":873.1,"sma_60":1035.4,"sma_120":1183.53},{"date":"2026-03-23","open":2362,"high":2392,"low":2282,"close":2365,"volume":48722,"rsi_14":71.81,"sma_20":875.5,"sma_60":1031.3,"sma_120":1178.31},{"date":"2026-03-24","open":2365,"high":2478,"low":2365,"close":2465,"volume":55235,"rsi_14":95.27,"sma_20":880.05,"sma_60":1027.73,"sma_120":1173.78},{"date":"2026-03-25","open":2465,"high":2510,"low":2447,"close":2495,"volume":64921,"rsi_14":93.81,"sma_20":884.35,"sma_60":1024.22,"sma_120":1168.88},{"date":"2026-03-26","open":2518,"high":2768,"low":2332,"close":2332,"volume":868861,"rsi_14":71.58,"sma_20":886.25,"sma_60":1020.22,"sma_120":1163.97},{"date":"2026-03-27","open":2342,"high":2505,"low":2287,"close":2470,"volume":193500,"rsi_14":74.01,"sma_20":891.75,"sma_60":1016.92,"sma_120":1159.82},{"date":"2026-03-30","open":2470,"high":2547,"low":2427,"close":2542,"volume":94238,"rsi_14":75.31,"sma_20":900.5,"sma_60":1014.55,"sma_120":1156.07},{"date":"2026-03-31","open":2543,"high":2548,"low":2452,"close":2530,"volume":72328,"rsi_14":71.23,"sma_20":911.15,"sma_60":1011.97,"sma_120":1152.75},{"date":"2026-04-01","open":2522,"high":2615,"low":2505,"close":2560,"volume":78385,"rsi_14":70.63,"sma_20":926.6,"sma_60":1009.25,"sma_120":1149.41},{"date":"2026-04-02","open":2568,"high":2608,"low":2483,"close":2500,"volume":62574,"rsi_14":63.96,"sma_20":936.6,"sma_60":1003.73,"sma_120":1146.03},{"date":"2026-04-03","open":2542,"high":2554,"low":2503,"close":2542,"volume":48167,"rsi_14":67.51,"sma_20":946.8,"sma_60":1000.27,"sma_120":1142.97},{"date":"2026-04-06","open":2548,"high":2575,"low":2510,"close":2560,"volume":54623,"rsi_14":67.91,"sma_20":955.9,"sma_60":997.7,"sma_120":1139.76},{"date":"2026-04-07","open":2574,"high":2574,"low":2513,"close":2542,"volume":56100,"rsi_14":66.36,"sma_20":964.0,"sma_60":994.98,"sma_120":1136.79},{"date":"2026-04-08","open":2543,"high":2558,"low":2528,"close":2535,"volume":40290,"rsi_14":63.9,"sma_20":970.3,"sma_60":992.87,"sma_120":1133.64},{"date":"2026-04-09","open":2535,"high":2560,"low":2498,"close":2525,"volume":44392,"rsi_14":59.93,"sma_20":975.35,"sma_60":990.87,"sma_120":1130.64},{"date":"2026-04-10","open":2528,"high":2599,"low":2520,"close":2542,"volume":57192,"rsi_14":62.12,"sma_20":980.5,"sma_60":988.28,"sma_120":1127.63},{"date":"2026-04-13","open":2542,"high":2564,"low":2500,"close":2542,"volume":34621,"rsi_14":56.13,"sma_20":986.05,"sma_60":986.13,"sma_120":1124.65},{"date":"2026-04-14","open":2543,"high":2564,"low":2528,"close":2548,"volume":36888,"rsi_14":54.32,"sma_20":991.55,"sma_60":984.08,"sma_120":1121.93},{"date":"2026-04-15","open":2528,"high":2564,"low":2528,"close":2558,"volume":26253,"rsi_14":74.73,"sma_20":997.2,"sma_60":982.3,"sma_120":1118.86},{"date":"2026-04-16","open":2583,"high":2583,"low":2545,"close":2560,"volume":27107,"rsi_14":64.06,"sma_20":1002.05,"sma_60":980.67,"sma_120":1115.46},{"date":"2026-04-17","open":2584,"high":2599,"low":2528,"close":2572,"volume":26114,"rsi_14":55.77,"sma_20":1005.9,"sma_60":979.3,"sma_120":1112.09},{"date":"2026-04-20","open":2572,"high":2592,"low":2530,"close":2558,"volume":26193,"rsi_14":55.24,"sma_20":1009.75,"sma_60":977.7,"sma_120":1108.47},{"date":"2026-04-21","open":2582,"high":2582,"low":2515,"close":2532,"volume":16563,"rsi_14":43.0,"sma_20":1011.1,"sma_60":976.62,"sma_120":1104.65},{"date":"2026-04-22","open":2548,"high":2548,"low":2475,"close":2500,"volume":41263,"rsi_14":50.0,"sma_20":1011.2,"sma_60":975.17,"sma_120":1100.34},{"date":"2026-04-23","open":2480,"high":2513,"low":2406,"close":2462,"volume":57165,"rsi_14":30.95,"sma_20":1013.8,"sma_60":973.23,"sma_120":1095.88},{"date":"2026-04-24","open":2462,"high":2495,"low":2458,"close":2462,"volume":13171,"rsi_14":24.68,"sma_20":1013.65,"sma_60":971.0,"sma_120":1091.5},{"date":"2026-04-27","open":2500,"high":2503,"low":2411,"close":2448,"volume":49010,"rsi_14":25.0,"sma_20":1011.75,"sma_60":968.78,"sma_120":1086.68},{"date":"2026-04-28","open":2445,"high":2445,"low":2363,"close":2372,"volume":72444,"rsi_14":18.45,"sma_20":1008.6,"sma_60":966.02,"sma_120":1082.3},{"date":"2026-04-29","open":2372,"high":2494,"low":2357,"close":2478,"volume":50363,"rsi_14":43.26,"sma_20":1006.8,"sma_60":963.93,"sma_120":1060.38},{"date":"2026-04-30","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":39.39,"sma_20":1006.55,"sma_60":984.07,"sma_120":972.46},{"date":"2026-05-04","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":40.3,"sma_20":1005.05,"sma_60":961.8,"sma_120":1073.47},{"date":"2026-05-06","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":39.39,"sma_20":1003.4,"sma_60":961.07,"sma_120":1070.79},{"date":"2026-05-07","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":37.5,"sma_20":1002.1,"sma_60":960.13,"sma_120":1068.33},{"date":"2026-05-08","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":37.01,"sma_20":1000.95,"sma_60":959.12,"sma_120":1065.67},{"date":"2026-05-11","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":34.43,"sma_20":1000.0,"sma_60":958.42,"sma_120":1063.21},{"date":"2026-05-12","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":36.21,"sma_20":998.7,"sma_60":957.72,"sma_120":1060.6},{"date":"2026-05-13","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":39.62,"sma_20":997.4,"sma_60":956.8,"sma_120":1057.97},{"date":"2026-05-14","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":45.16,"sma_20":996.0,"sma_60":955.78,"sma_120":1055.56},{"date":"2026-05-15","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":53.85,"sma_20":994.4,"sma_60":954.83,"sma_120":1053.46},{"date":"2026-05-18","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":53.85,"sma_20":992.75,"sma_60":955.2,"sma_120":1051.86},{"date":"2026-05-19","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":58.33,"sma_20":990.85,"sma_60":956.62,"sma_120":1049.95},{"date":"2026-05-20","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":100.0,"sma_20":989.25,"sma_60":958.17,"sma_120":1047.78},{"date":"2026-05-21","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":100.0,"sma_20":2472.65,"sma_60":2313.22,"sma_120":1722.73},{"date":"2026-05-22","open":2478,"high":2478,"low":2478,"close":2478,"volume":0,"rsi_14":100.0,"sma_20":2471.55,"sma_60":2339.35,"sma_120":1733.5},{"date":"2026-05-26","open":2195,"high":2715,"low":1992,"close":2100,"volume":2413017,"rsi_14":79.67,"sma_20":1117.9,"sma_60":1005.98,"sma_120":1064.43},{"date":"2026-05-27","open":2100,"high":2115,"low":1891,"close":1912,"volume":420532,"rsi_14":72.39,"sma_20":1164.25,"sma_60":1023.22,"sma_120":1070.33},{"date":"2026-05-28","open":1914,"high":1947,"low":1797,"close":1801,"volume":166073,"rsi_14":68.68,"sma_20":1205.35,"sma_60":1039.2,"sma_120":1075.24},{"date":"2026-05-29","open":1802,"high":1827,"low":1719,"close":1721,"volume":141419,"rsi_14":66.24,"sma_20":1243.95,"sma_60":1054.57,"sma_120":1079.29},{"date":"2026-06-01","open":1721,"high":1788,"low":1619,"close":1711,"volume":145644,"rsi_14":0.0,"sma_20":2322.25,"sma_60":2386.6,"sma_120":1759.98},{"date":"2026-06-02","open":1711,"high":1747,"low":1625,"close":1657,"volume":42514,"rsi_14":0.0,"sma_20":2281.1,"sma_60":2380.85,"sma_120":1763.67},{"date":"2026-06-04","open":1650,"high":1699,"low":1650,"close":1686,"volume":33691,"rsi_14":3.4,"sma_20":2241.4,"sma_60":2375.05,"sma_120":1767.69},{"date":"2026-06-05","open":1699,"high":1713,"low":1595,"close":1605,"volume":23983,"rsi_14":3.11,"sma_20":2197.65,"sma_60":2366.68,"sma_120":1771.09},{"date":"2026-06-08","open":1592,"high":1592,"low":1477,"close":1477,"volume":51139,"rsi_14":2.73,"sma_20":2147.5,"sma_60":2355.65,"sma_120":1773.56},{"date":"2026-06-09","open":1466,"high":1520,"low":1412,"close":1469,"volume":64113,"rsi_14":2.71,"sma_20":2096.95,"sma_60":2343.1,"sma_120":1776.12},{"date":"2026-06-10","open":1457,"high":1497,"low":1427,"close":1460,"volume":33394,"rsi_14":2.69,"sma_20":2045.95,"sma_60":2329.53,"sma_120":1778.58},{"date":"2026-06-11","open":1400,"high":1528,"low":1400,"close":1469,"volume":40380,"rsi_14":3.5,"sma_20":1995.4,"sma_60":2315.9,"sma_120":1780.98},{"date":"2026-06-12","open":1504,"high":1550,"low":1472,"close":1483,"volume":36292,"rsi_14":4.72,"sma_20":1945.55,"sma_60":2302.83,"sma_120":1783.49},{"date":"2026-06-15","open":1483,"high":1524,"low":1475,"close":1489,"volume":20675,"rsi_14":5.24,"sma_20":1896.0,"sma_60":2289.75,"sma_120":1786.08},{"date":"2026-06-16","open":1497,"high":1519,"low":1461,"close":1492,"volume":14701,"rsi_14":8.36,"sma_20":1846.6,"sma_60":2276.67,"sma_120":1788.59},{"date":"2026-06-17","open":1480,"high":1523,"low":1465,"close":1500,"volume":23190,"rsi_14":21.62,"sma_20":1548.6,"sma_60":2170.23,"sma_120":1806.27},{"date":"2026-06-18","open":1500,"high":1950,"low":1465,"close":1950,"volume":2317696,"rsi_14":58.38,"sma_20":1771.1,"sma_60":2255.82,"sma_120":1797.58},{"date":"2026-06-19","open":2005,"high":2075,"low":1500,"close":1526,"volume":1845120,"rsi_14":42.09,"sma_20":1723.4,"sma_60":2241.8,"sma_120":1800.37},{"date":"2026-06-22","open":1555,"high":1983,"low":1526,"close":1606,"volume":3670633,"rsi_14":45.97,"sma_20":1679.7,"sma_60":2227.45,"sma_120":1803.75},{"date":"2026-06-23","open":1606,"high":1669,"low":1429,"close":1500,"volume":551883,"rsi_14":44.21,"sma_20":1630.7,"sma_60":2210.83,"sma_120":1806.17},{"date":"2026-06-24","open":1488,"high":1688,"low":1395,"close":1590,"volume":495981,"rsi_14":46.61,"sma_20":1605.2,"sma_60":2198.43,"sma_120":1809.65},{"date":"2026-06-25","open":1590,"high":2050,"low":1576,"close":1776,"volume":1493995,"rsi_14":55.62,"sma_20":1598.4,"sma_60":2186.83,"sma_120":1814.57},{"date":"2026-06-26","open":1776,"high":1870,"low":1610,"close":1732,"volume":275163,"rsi_14":58.87,"sma_20":1594.95,"sma_60":2173.28,"sma_120":1819.34},{"date":"2026-06-29","open":1646,"high":1768,"low":1618,"close":1715,"volume":153015,"rsi_14":58.51,"sma_20":1594.65,"sma_60":2159.67,"sma_120":1823.91},{"date":"2026-06-30","open":1726,"high":2100,"low":1693,"close":1895,"volume":935469,"rsi_14":63.45,"sma_20":1603.85,"sma_60":2148.42,"sma_120":1829.78},{"date":"2026-07-01","open":1896,"high":1950,"low":1813,"close":1939,"volume":218439,"rsi_14":64.23,"sma_20":1617.95,"sma_60":2139.03,"sma_120":1834.85},{"date":"2026-07-02","open":1908,"high":1961,"low":1853,"close":1900,"volume":184950,"rsi_14":62.43,"sma_20":1628.65,"sma_60":2128.28,"sma_120":1840.47},{"date":"2026-07-03","open":1900,"high":1939,"low":1801,"close":1891,"volume":150987,"rsi_14":61.96,"sma_20":1642.95,"sma_60":2117.1,"sma_120":1846.42},{"date":"2026-07-06","open":1891,"high":1938,"low":1852,"close":1904,"volume":90594,"rsi_14":62.19,"sma_20":1664.3,"sma_60":2106.42,"sma_120":1852.45},{"date":"2026-07-07","open":1904,"high":1904,"low":1823,"close":1890,"volume":94538,"rsi_14":61.5,"sma_20":1685.35,"sma_60":2095.63,"sma_120":1858.69},{"date":"2026-07-08","open":1850,"high":1946,"low":1829,"close":1856,"volume":79634,"rsi_14":46.33,"sma_20":1705.15,"sma_60":2084.45,"sma_120":1864.74},{"date":"2026-07-09","open":1856,"high":1910,"low":1786,"close":1883,"volume":77686,"rsi_14":70.22,"sma_20":1725.85,"sma_60":2073.42,"sma_120":1870.67},{"date":"2026-07-10","open":1859,"high":1993,"low":1859,"close":1955,"volume":111700,"rsi_14":69.94,"sma_20":1749.45,"sma_60":2063.58,"sma_120":1877.41},{"date":"2026-07-13","open":1955,"high":1990,"low":1886,"close":1934,"volume":58914,"rsi_14":77.47,"sma_20":1771.7,"sma_60":2053.32,"sma_120":1884.01},{"date":"2026-07-14","open":1918,"high":1967,"low":1823,"close":1905,"volume":70285,"rsi_14":71.6,"sma_20":1792.35,"sma_60":2042.4,"sma_120":1890.47},{"date":"2026-07-15","open":1886,"high":1988,"low":1886,"close":1985,"volume":54469,"rsi_14":66.77,"sma_20":1816.6,"sma_60":2032.78,"sma_120":1897.66},{"date":"2026-07-16","open":1953,"high":1998,"low":1915,"close":1941,"volume":53571,"rsi_14":66.77,"sma_20":1816.15,"sma_60":2022.22,"sma_120":1904.58},{"date":"2026-07-20","open":1877,"high":1951,"low":1820,"close":1890,"volume":80074,"rsi_14":63.32,"sma_20":1834.35,"sma_60":2011.05,"sma_120":1911.0},{"date":"2026-07-21","open":1836,"high":1944,"low":1836,"close":1892,"volume":71791,"rsi_14":49.69,"sma_20":1848.65,"sma_60":2000.33,"sma_120":1917.78},{"date":"2026-07-22","open":1894,"high":1944,"low":1870,"close":1899,"volume":27331,"rsi_14":45.48,"sma_20":1868.6,"sma_60":1990.28,"sma_120":1924.55},{"date":"2026-07-23","open":1899,"high":1947,"low":1880,"close":1926,"volume":49500,"rsi_14":53.02,"sma_20":1885.4,"sma_60":1981.32,"sma_120":1931.42},{"date":"2026-07-24","open":1923,"high":1939,"low":1861,"close":1928,"volume":28431,"rsi_14":54.37,"sma_20":1893.0,"sma_60":1972.38,"sma_120":1938.17},{"date":"2026-07-27","open":1960,"high":1960,"low":1851,"close":1936,"volume":43016,"rsi_14":53.83,"sma_20":1903.2,"sma_60":1963.83,"sma_120":1945.03},{"date":"2026-07-28","open":1920,"high":1922,"low":1800,"close":1908,"volume":68870,"rsi_14":52.08,"sma_20":1912.85,"sma_60":1956.07,"sma_120":1951.64},{"date":"2026-07-29","open":1853,"high":1926,"low":1780,"close":1905,"volume":76266,"rsi_14":56.11,"sma_20":1913.35,"sma_60":1946.48,"sma_120":1958.22},{"date":"2026-07-30","open":1810,"high":1975,"low":1800,"close":1913,"volume":90124,"rsi_14":53.93,"sma_20":1912.05,"sma_60":1937.03,"sma_120":1965.18},{"date":"2026-07-31","open":1893,"high":2070,"low":1893,"close":1968,"volume":112448,"rsi_14":51.78,"sma_20":1915.45,"sma_60":1928.5,"sma_120":1972.97},{"date":"2026-08-03","open":1959,"high":2055,"low":1919,"close":2010,"volume":54032,"rsi_14":59.84,"sma_20":1921.4,"sma_60":1920.67,"sma_120":1981.1},{"date":"2026-08-04","open":1971,"high":2080,"low":1938,"close":2075,"volume":46031,"rsi_14":70.14,"sma_20":1929.95,"sma_60":1913.92,"sma_120":1989.67},{"date":"2026-08-05","open":2065,"high":2120,"low":2050,"close":2060,"volume":15825,"rsi_14":60.5,"sma_20":1938.45,"sma_60":1906.92,"sma_120":1998.07},{"date":"2026-08-06","open":2085,"high":2090,"low":1986,"close":2060,"volume":30653,"rsi_14":69.01,"sma_20":1948.65,"sma_60":1899.92,"sma_120":2006.62},{"date":"2026-08-07","open":2000,"high":2110,"low":2000,"close":2085,"volume":27041,"rsi_14":83.97,"sma_20":1958.75,"sma_60":1893.33,"sma_120":2015.39},{"date":"2026-08-10","open":2070,"high":2105,"low":2045,"close":2080,"volume":13829,"rsi_14":82.41,"sma_20":1965.0,"sma_60":1886.67,"sma_120":2024.01},{"date":"2026-08-11","open":2040,"high":2080,"low":2020,"close":2030,"volume":12393,"rsi_14":69.67,"sma_20":1969.8,"sma_60":1879.17,"sma_120":2032.16},{"date":"2026-08-12","open":2010,"high":2115,"low":2010,"close":2040,"volume":22180,"rsi_14":68.04,"sma_20":1976.55,"sma_60":1871.83,"sma_120":2040.42},{"date":"2026-08-13","open":2045,"high":2120,"low":2005,"close":2045,"volume":10932,"rsi_14":68.34,"sma_20":1979.55,"sma_60":1864.58,"sma_120":2049.39},{"date":"2026-08-14","open":2020,"high":2105,"low":2000,"close":2050,"volume":12807,"rsi_14":68.04,"sma_20":1985.0,"sma_60":1857.42,"sma_120":2058.93},{"date":"2026-08-18","open":2035,"high":2095,"low":2000,"close":2045,"volume":7121,"rsi_14":73.38,"sma_20":1992.75,"sma_60":1850.17,"sma_120":2068.48},{"date":"2026-08-19","open":1995,"high":2075,"low":1973,"close":2030,"volume":17247,"rsi_14":70.49,"sma_20":1999.65,"sma_60":1842.67,"sma_120":2077.94},{"date":"2026-08-20","open":1996,"high":2055,"low":1996,"close":2045,"volume":6276,"rsi_14":71.15,"sma_20":2006.95,"sma_60":1835.42,"sma_120":2087.38},{"date":"2026-08-21","open":2030,"high":2045,"low":1900,"close":2015,"volume":15986,"rsi_14":58.19,"sma_20":2011.4,"sma_60":1834.0,"sma_120":2096.72},{"date":"2026-08-24","open":2015,"high":2240,"low":1940,"close":2190,"volume":120605,"rsi_14":71.43,"sma_20":2024.5,"sma_60":1838.63,"sma_120":2107.65},{"date":"2026-08-25","open":2225,"high":2230,"low":2115,"close":2160,"volume":25923,"rsi_14":61.04,"sma_20":2035.7,"sma_60":1844.62,"sma_120":2118.63},{"date":"2026-08-26","open":2220,"high":2220,"low":2070,"close":2120,"volume":13789,"rsi_14":57.32,"sma_20":2046.3,"sma_60":1851.27,"sma_120":2119.64},{"date":"2026-08-27","open":2050,"high":2200,"low":2050,"close":2155,"volume":11260,"rsi_14":60.67,"sma_20":2058.8,"sma_60":1858.67,"sma_120":2122.63},{"date":"2026-08-28","open":2115,"high":2195,"low":2100,"close":2140,"volume":2844,"rsi_14":56.32,"sma_20":2070.15,"sma_60":1866.72,"sma_120":2123.78},{"date":"2026-08-31","open":2125,"high":2185,"low":2065,"close":2125,"volume":7748,"rsi_14":55.06,"sma_20":2078.0,"sma_60":1874.03,"sma_120":2124.54},{"date":"2026-09-01","open":2100,"high":2205,"low":2070,"close":2080,"volume":40815,"rsi_14":55.68,"sma_20":2081.5,"sma_60":1881.95,"sma_120":2124.32},{"date":"2026-09-02","open":2040,"high":2150,"low":2040,"close":2080,"volume":10451,"rsi_14":54.65,"sma_20":2081.75,"sma_60":1892.0,"sma_120":2123.82},{"date":"2026-09-03","open":2065,"high":2180,"low":2055,"close":2135,"volume":7317,"rsi_14":59.38,"sma_20":2085.5,"sma_60":1903.1,"sma_120":2123.1},{"date":"2026-09-04","open":2095,"high":2200,"low":2095,"close":2125,"volume":9360,"rsi_14":57.73,"sma_20":2088.75,"sma_60":1914.18,"sma_120":2121.86},{"date":"2026-09-07","open":2235,"high":2235,"low":2095,"close":2150,"volume":9203,"rsi_14":60.4,"sma_20":2092.0,"sma_60":1925.53,"sma_120":2120.72},{"date":"2026-09-08","open":2150,"high":2180,"low":2105,"close":2135,"volume":4190,"rsi_14":60.4,"sma_20":2094.75,"sma_60":1936.4,"sma_120":2119.62},{"date":"2026-09-09","open":2210,"high":2210,"low":2110,"close":2130,"volume":7059,"rsi_14":58.59,"sma_20":2099.75,"sma_60":1947.08,"sma_120":2118.42},{"date":"2026-09-10","open":2155,"high":2155,"low":2050,"close":2105,"volume":7346,"rsi_14":59.18,"sma_20":2103.0,"sma_60":1957.3,"sma_120":2116.98},{"date":"2026-09-11","open":2105,"high":2150,"low":1975,"close":2040,"volume":9921,"rsi_14":30.26,"sma_20":2102.75,"sma_60":1966.3,"sma_120":2114.66},{"date":"2026-09-14","open":2040,"high":2105,"low":1969,"close":1988,"volume":11933,"rsi_14":28.61,"sma_20":2099.65,"sma_60":1966.93,"sma_120":2111.38},{"date":"2026-09-15","open":2100,"high":2100,"low":2000,"close":2020,"volume":7172,"rsi_14":37.31,"sma_20":2098.4,"sma_60":1975.17,"sma_120":2108.48},{"date":"2026-09-16","open":2095,"high":2100,"low":2025,"close":2085,"volume":4798,"rsi_14":41.75,"sma_20":2101.15,"sma_60":1983.15,"sma_120":2105.3},{"date":"2026-09-17","open":2065,"high":2145,"low":2020,"close":2045,"volume":9124,"rsi_14":39.42,"sma_20":2101.15,"sma_60":1992.23,"sma_120":2101.53},{"date":"2026-09-18","open":2035,"high":2100,"low":2010,"close":2065,"volume":14083,"rsi_14":43.39,"sma_20":2103.65,"sma_60":2000.15,"sma_120":2099.29},{"date":"2026-09-21","open":2065,"high":2240,"low":2010,"close":2180,"volume":15665,"rsi_14":59.54,"sma_20":2103.15,"sma_60":2006.88,"sma_120":2096.86},{"date":"2026-09-22","open":2100,"high":2150,"low":2000,"close":2000,"volume":4203,"rsi_14":44.32,"sma_20":2095.15,"sma_60":2011.35,"sma_120":2092.32},{"date":"2026-09-23","open":2100,"high":2170,"low":2015,"close":2130,"volume":11048,"rsi_14":49.68,"sma_20":2095.65,"sma_60":2018.27,"sma_120":2088.97},{"date":"2026-09-28","open":2125,"high":2135,"low":2025,"close":2060,"volume":5613,"rsi_14":46.13,"sma_20":2090.9,"sma_60":2021.02,"sma_120":2084.72},{"date":"2026-09-29","open":2060,"high":2140,"low":2010,"close":2035,"volume":14770,"rsi_14":43.15,"sma_20":2085.65,"sma_60":2022.62,"sma_120":2080.82},{"date":"2026-09-30","open":2035,"high":2130,"low":2005,"close":2110,"volume":9602,"rsi_14":48.61,"sma_20":2084.9,"sma_60":2026.12,"sma_120":2077.2},{"date":"2026-10-01","open":2095,"high":2220,"low":2045,"close":2105,"volume":8659,"rsi_14":48.61,"sma_20":2086.15,"sma_60":2029.68,"sma_120":2073.39},{"date":"2026-10-02","open":2130,"high":2175,"low":2020,"close":2095,"volume":27305,"rsi_14":49.43,"sma_20":2086.9,"sma_60":2032.87,"sma_120":2069.64},{"date":"2026-10-06","open":2165,"high":2165,"low":2065,"close":2120,"volume":5444,"rsi_14":54.74,"sma_20":2086.15,"sma_60":2036.7,"sma_120":2066.17},{"date":"2026-10-07","open":2170,"high":2245,"low":2020,"close":2130,"volume":11110,"rsi_14":58.85,"sma_20":2086.4,"sma_60":2041.27,"sma_120":2062.86},{"date":"2026-10-08","open":2070,"high":2135,"low":2055,"close":2065,"volume":9724,"rsi_14":52.69,"sma_20":2082.15,"sma_60":2044.3,"sma_120":2058.86},{"date":"2026-10-12","open":2090,"high":2125,"low":2035,"close":2100,"volume":14924,"rsi_14":50.93,"sma_20":2080.4,"sma_60":2046.72,"sma_120":2055.15},{"date":"2026-10-13","open":2100,"high":2155,"low":2010,"close":2055,"volume":11610,"rsi_14":50.62,"sma_20":2076.65,"sma_60":2048.73,"sma_120":2051.03},{"date":"2026-10-14","open":2065,"high":2125,"low":2050,"close":2055,"volume":5243,"rsi_14":49.37,"sma_20":2074.15,"sma_60":2051.23,"sma_120":2046.82},{"date":"2026-10-15","open":2035,"high":2090,"low":1980,"close":2025,"volume":9482,"rsi_14":39.01,"sma_20":2073.4,"sma_60":2051.9,"sma_120":2042.34},{"date":"2026-10-16","open":1985,"high":2125,"low":1985,"close":2100,"volume":14050,"rsi_14":58.33,"sma_20":2079.0,"sma_60":2054.55,"sma_120":2038.38},{"date":"2026-10-19","open":2135,"high":2295,"low":2065,"close":2105,"volume":5524,"rsi_14":47.37,"sma_20":2083.25,"sma_60":2058.13,"sma_120":2034.59},{"date":"2026-10-20","open":2070,"high":2195,"low":2050,"close":2065,"volume":21290,"rsi_14":50.56,"sma_20":2082.25,"sma_60":2061.02,"sma_120":2030.67},{"date":"2026-10-21","open":2090,"high":2130,"low":2050,"close":2105,"volume":16871,"rsi_14":57.61,"sma_20":2085.25,"sma_60":2064.45,"sma_120":2027.37},{"date":"2026-10-22","open":2105,"high":2150,"low":2040,"close":2105,"volume":6195,"rsi_14":49.35,"sma_20":2087.25,"sma_60":2067.43,"sma_120":2024.38},{"date":"2026-10-23","open":2125,"high":2125,"low":2040,"close":2050,"volume":10823,"rsi_14":43.68,"sma_20":2080.75,"sma_60":2069.47,"sma_120":2020.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.67,"pbr":0.63,"ttm_eps":null,"close":1846.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.5,"ttm_eps":null,"close":1442.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":24.43,"pbr":0.46,"ttm_eps":null,"close":1300.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.42,"ttm_eps":null,"close":1172.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.46,"ttm_eps":null,"close":1265.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":1406.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.42,"ttm_eps":null,"close":1190.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.91,"ttm_eps":null,"close":2530.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.71,"ttm_eps":null,"close":1895.0}],"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":"삼화네트웍스","phase":"above-fold","symbol_resolved":true}