{"status":"ok","report":{"price_analysis":{"current":2805.0,"change_1d":-2.3,"change_7d":-7.4,"change_30d":-20.1,"high_30d":3750.0,"low_30d":2760.0,"position_in_range":5.0,"support":2859.0,"resistance":3651.0},"summary":"다스코(058730)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 568.29억. 현재가 2,805원, 전일 대비 -2.3%, 30일 -20.1%. ROE -3.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 13.80만, 기관 순매수 83.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.1%로 적자 상태입니다. 시가총액 568.29억. 매출 2930.85억, 영업이익 -57.93억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.43,"roe":-3.09,"eps":-204.38,"revenue":293084573948.0,"operating_income":-5792768222.0,"net_income":-12259472218.0,"market_cap":56828570700,"profit_margin":-4.18,"roa":-1.22,"operating_margin":-1.98,"gross_margin":1.65,"debt_ratio":1.53937564078253,"total_assets":334888930945.0,"total_equity":131878452942.0,"total_debt":203010478003.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-123.93)가 시그널선(-103.89)을 하회합니다(데드크로스). 현재가가 SMA20(3086)과 SMA60(3283) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2782~3389 (현재 위치 4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":39.130434782608695,"macd":-123.93203864960924,"macd_signal":-103.89077077898656,"sma_20":3085.5,"sma_60":3283.0833333333335,"bb_upper":3388.54950090703,"bb_lower":2782.45049909297,"atr_14":230.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 13.80만, 기관 순매수 83.00. 30일 누적: 외국인 28.67만, 기관 401.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":138028.0,"institutional_flow":83.0,"data":[{"date":"2026-10-23","foreign_net":33422.0,"institution_net":2.0,"retail_net":-33424.0},{"date":"2026-10-22","foreign_net":38672.0,"institution_net":18.0,"retail_net":-38690.0},{"date":"2026-10-21","foreign_net":33198.0,"institution_net":-68.0,"retail_net":-33130.0},{"date":"2026-10-20","foreign_net":-42948.0,"institution_net":57.0,"retail_net":42891.0},{"date":"2026-10-19","foreign_net":75684.0,"institution_net":74.0,"retail_net":-75758.0},{"date":"2026-10-16","foreign_net":99230.0,"institution_net":16.0,"retail_net":-99246.0},{"date":"2026-10-15","foreign_net":42550.0,"institution_net":243.0,"retail_net":-42793.0},{"date":"2026-10-14","foreign_net":-27609.0,"institution_net":-211.0,"retail_net":27820.0},{"date":"2026-10-13","foreign_net":-32794.0,"institution_net":-166.0,"retail_net":32960.0},{"date":"2026-10-12","foreign_net":12973.0,"institution_net":606.0,"retail_net":-13579.0},{"date":"2026-10-08","foreign_net":-15830.0,"institution_net":-74.0,"retail_net":15904.0},{"date":"2026-10-07","foreign_net":-12533.0,"institution_net":-82.0,"retail_net":12615.0},{"date":"2026-10-06","foreign_net":-9245.0,"institution_net":3.0,"retail_net":9242.0},{"date":"2026-10-02","foreign_net":8940.0,"institution_net":-19.0,"retail_net":-8921.0},{"date":"2026-10-01","foreign_net":40886.0,"institution_net":-2.0,"retail_net":-40884.0},{"date":"2026-09-30","foreign_net":51799.0,"institution_net":-7.0,"retail_net":-51792.0},{"date":"2026-09-29","foreign_net":-56105.0,"institution_net":9.0,"retail_net":56096.0},{"date":"2026-09-28","foreign_net":29051.0,"institution_net":-10.0,"retail_net":-29041.0},{"date":"2026-09-23","foreign_net":21451.0,"institution_net":-84.0,"retail_net":-21367.0},{"date":"2026-09-22","foreign_net":48481.0,"institution_net":-72.0,"retail_net":-48409.0},{"date":"2026-09-21","foreign_net":-6043.0,"institution_net":-8.0,"retail_net":6051.0},{"date":"2026-09-18","foreign_net":25160.0,"institution_net":-11.0,"retail_net":-25149.0},{"date":"2026-09-17","foreign_net":41268.0,"institution_net":1.0,"retail_net":-41269.0},{"date":"2026-09-16","foreign_net":-13188.0,"institution_net":6.0,"retail_net":13182.0},{"date":"2026-09-15","foreign_net":7550.0,"institution_net":-14.0,"retail_net":-7536.0},{"date":"2026-09-14","foreign_net":6241.0,"institution_net":73.0,"retail_net":-6314.0},{"date":"2026-09-11","foreign_net":20553.0,"institution_net":-412.0,"retail_net":-20141.0},{"date":"2026-09-10","foreign_net":-6781.0,"institution_net":619.0,"retail_net":6162.0},{"date":"2026-09-09","foreign_net":29700.0,"institution_net":-23.0,"retail_net":-29677.0},{"date":"2026-09-08","foreign_net":-157023.0,"institution_net":-63.0,"retail_net":157086.0}],"periods":{"d1":{"foreign_net":33422.0,"institution_net":2.0,"retail_net":-33424.0},"d3":{"foreign_net":105292.0,"institution_net":-48.0,"retail_net":-105244.0},"d7":{"foreign_net":279808.0,"institution_net":342.0,"retail_net":-280150.0},"d14":{"foreign_net":203710.0,"institution_net":399.0,"retail_net":-204109.0},"d30":{"foreign_net":286710.0,"institution_net":401.0,"retail_net":-287111.0}}},"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 -204, PBR 0.43x) — 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 -204원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +35.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":35.0,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.8,"unit":"%","percentile":76,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.1%","metrics":[{"name":"ROE","value":-3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.1,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.1,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.9x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.92,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.29,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -204, PBR 0.43x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +35.0%"},"profitability":{"grade":"C","reason":"ROE -3.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.54,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":1.65,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.98,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 35% 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)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 35% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.43,"per_5y_high":23.14,"per_5y_low":23.14,"per_5y_avg":23.14,"per_percentile":null,"pbr_5y_high":0.86,"pbr_5y_low":0.52,"pbr_5y_avg":0.62,"pbr_percentile":0.0,"per_5y_median":23.14,"pbr_5y_median":0.58,"history":[{"quarter":"2024-Q2","per":23.14,"pbr":0.56},{"quarter":"2024-Q3","per":null,"pbr":0.59},{"quarter":"2024-Q4","per":null,"pbr":0.52},{"quarter":"2025-Q1","per":null,"pbr":0.53},{"quarter":"2025-Q2","per":null,"pbr":0.58},{"quarter":"2025-Q3","per":null,"pbr":0.54},{"quarter":"2025-Q4","per":null,"pbr":0.65},{"quarter":"2026-Q1","per":null,"pbr":0.71},{"quarter":"2026-Q2","per":null,"pbr":0.86},{"quarter":"현재","per":null,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3195.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2855.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3345.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3555.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4205.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":23.14,"eps":134.84,"close":3120.0,"source":"reported"},{"date":"2024-07","per":31.63,"eps":134.84,"close":4265.0,"source":"reported"},{"date":"2024-08","per":24.58,"eps":134.84,"close":3315.0,"source":"reported"}],"trailing_per_history_meta":{"avg":26.45,"std":3.71,"upper_1sd":30.16,"lower_1sd":22.74,"current":24.58,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:55:16.692125+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":-0.030915710482235573,"dividend_yield":null,"eps":-204.38,"revenue":80365349582.0,"operating_income":-3923730799.0,"net_income":-4077116070.0,"market_cap":null,"profit_margin":-0.05073226323541285,"operating_margin":-0.04882366367356443,"roa":-0.012174532190404343,"gross_margin":0.016536014176657652,"total_equity":131878452942.0,"total_assets":334888930945.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.47,"roe":-0.04282213622771786,"dividend_yield":null,"eps":-291.8,"revenue":59536570280.0,"operating_income":-5841205605.0,"net_income":-5820949342.0,"market_cap":74800000000.0,"profit_margin":-0.09777098873220481,"operating_margin":-0.09811122101136928,"roa":-0.017298281210017807,"gross_margin":0.05096278933654423,"total_equity":135933184441.0,"total_assets":336504492633.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0011327854122446398,"dividend_yield":null,"eps":7.88,"revenue":95710415794.0,"operating_income":6777629972.0,"net_income":157097148.0,"market_cap":null,"profit_margin":0.001641379850842193,"operating_margin":0.07081392255768346,"roa":0.00047972238834326843,"gross_margin":0.15362785408484003,"total_equity":138682177844.0,"total_assets":327475122732.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.018075477090299445,"dividend_yield":null,"eps":-126.25,"revenue":57472238292.0,"operating_income":-2805461790.0,"net_income":-2518503954.0,"market_cap":null,"profit_margin":-0.04382122619279594,"operating_margin":-0.048814207926725445,"roa":-0.007943521345530167,"gross_margin":0.08739685140641502,"total_equity":139332640650.0,"total_assets":317051323267.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.015568081866134816,"dividend_yield":null,"eps":-110.7,"revenue":70050080348.0,"operating_income":744175717.0,"net_income":-2208350232.0,"market_cap":null,"profit_margin":-0.03152530619564165,"operating_margin":0.01062348127658139,"roa":-0.0069743049798900595,"gross_margin":0.12907798330966733,"total_equity":141851144604.0,"total_assets":316640903770.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.016518279211332757,"dividend_yield":null,"eps":-119.99,"revenue":49960090753.0,"operating_income":-2646292885.0,"net_income":-2393492341.0,"market_cap":null,"profit_margin":-0.047908086333015236,"operating_margin":-0.05296813606850975,"roa":-0.007520622924173022,"gross_margin":0.10253171843352596,"total_equity":144899617592.0,"total_assets":318257192939.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01172160827231613,"dividend_yield":null,"eps":87.31,"revenue":92274537722.0,"operating_income":1207099241.0,"net_income":1741585347.0,"market_cap":null,"profit_margin":0.018873953638727067,"operating_margin":0.013081607026162371,"roa":0.005363076347656163,"gross_margin":0.10546832886142649,"total_equity":148579043638.0,"total_assets":324736258465.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.027700516363664492,"dividend_yield":null,"eps":-202.75,"revenue":62483829276.0,"operating_income":-3320660968.0,"net_income":-4044403488.0,"market_cap":null,"profit_margin":-0.06472720277970308,"operating_margin":-0.05314432560354402,"roa":-0.012867986751319362,"gross_margin":0.09655164561620809,"total_equity":146004624423.0,"total_assets":314299631027.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020675407257472866,"dividend_yield":null,"eps":155.52,"revenue":84595714701.0,"operating_income":3602938224.0,"net_income":3102445443.0,"market_cap":null,"profit_margin":0.03667378961174881,"operating_margin":0.042590079612595436,"roa":0.009979553265092337,"gross_margin":0.1227055741025295,"total_equity":150054864911.0,"total_assets":310880192789.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.029710260391076094,"dividend_yield":null,"eps":-220.21,"revenue":72657322344.0,"operating_income":-3244092991.0,"net_income":-4392864040.0,"market_cap":null,"profit_margin":-0.060460032083232425,"operating_margin":-0.044649223042388865,"roa":-0.013312797712613227,"gross_margin":0.11926169929541272,"total_equity":147856800384.0,"total_assets":329973018056.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.020136974425787584,"dividend_yield":null,"eps":155.56,"revenue":91987869748.0,"operating_income":3965914127.0,"net_income":3103217449.0,"market_cap":null,"profit_margin":0.03373507243402025,"operating_margin":0.04311344678232672,"roa":0.009696504852324619,"gross_margin":0.13554596656230417,"total_equity":154105447193.0,"total_assets":320034640962.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005778608250818842,"dividend_yield":null,"eps":43.97,"revenue":80824479996.0,"operating_income":2764443693.0,"net_income":877029350.0,"market_cap":null,"profit_margin":0.010851036097521496,"operating_margin":0.03420304953569528,"roa":0.0027504871848915086,"gross_margin":0.13368182337250703,"total_equity":151771726328.0,"total_assets":318863274411.0}],"current_price":2805.0,"change_pct":-2.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5800.0},{"date":"2016-10-25","close":5750.0},{"date":"2016-10-26","close":5620.0},{"date":"2016-10-27","close":5600.0},{"date":"2016-10-28","close":5590.0},{"date":"2016-10-31","close":5470.0},{"date":"2016-11-01","close":5550.0},{"date":"2016-11-02","close":5460.0},{"date":"2016-11-03","close":5430.0},{"date":"2016-11-04","close":5500.0},{"date":"2016-11-07","close":5700.0},{"date":"2016-11-08","close":5690.0},{"date":"2016-11-09","close":5550.0},{"date":"2016-11-10","close":5690.0},{"date":"2016-11-11","close":5730.0},{"date":"2016-11-14","close":5820.0},{"date":"2016-11-15","close":5890.0},{"date":"2016-11-16","close":5930.0},{"date":"2016-11-17","close":5950.0},{"date":"2016-11-18","close":5900.0},{"date":"2016-11-21","close":5820.0},{"date":"2016-11-22","close":5900.0},{"date":"2016-11-23","close":5920.0},{"date":"2016-11-24","close":5950.0},{"date":"2016-11-25","close":5950.0},{"date":"2016-11-28","close":5930.0},{"date":"2016-11-29","close":5950.0},{"date":"2016-11-30","close":6000.0},{"date":"2016-12-01","close":6170.0},{"date":"2016-12-02","close":6100.0},{"date":"2016-12-05","close":6040.0},{"date":"2016-12-06","close":6070.0},{"date":"2016-12-07","close":5990.0},{"date":"2016-12-08","close":6000.0},{"date":"2016-12-09","close":6030.0},{"date":"2016-12-12","close":6060.0},{"date":"2016-12-13","close":6000.0},{"date":"2016-12-14","close":6090.0},{"date":"2016-12-15","close":6080.0},{"date":"2016-12-16","close":6130.0},{"date":"2016-12-19","close":6100.0},{"date":"2016-12-20","close":6120.0},{"date":"2016-12-21","close":6150.0},{"date":"2016-12-22","close":6160.0},{"date":"2016-12-23","close":6230.0},{"date":"2016-12-26","close":6240.0},{"date":"2016-12-27","close":6290.0},{"date":"2016-12-28","close":6250.0},{"date":"2016-12-29","close":6180.0},{"date":"2017-01-02","close":6070.0},{"date":"2017-01-03","close":6100.0},{"date":"2017-01-04","close":6090.0},{"date":"2017-01-05","close":6090.0},{"date":"2017-01-06","close":6090.0},{"date":"2017-01-09","close":6090.0},{"date":"2017-01-10","close":6000.0},{"date":"2017-01-11","close":6040.0},{"date":"2017-01-12","close":5980.0},{"date":"2017-01-13","close":6000.0},{"date":"2017-01-16","close":6000.0},{"date":"2017-01-17","close":5990.0},{"date":"2017-01-18","close":6040.0},{"date":"2017-01-19","close":5990.0},{"date":"2017-01-20","close":5950.0},{"date":"2017-01-23","close":6090.0},{"date":"2017-01-24","close":6120.0},{"date":"2017-01-25","close":6100.0},{"date":"2017-01-26","close":6120.0},{"date":"2017-01-31","close":6190.0},{"date":"2017-02-01","close":6190.0},{"date":"2017-02-02","close":6180.0},{"date":"2017-02-03","close":6150.0},{"date":"2017-02-06","close":5950.0},{"date":"2017-02-07","close":5850.0},{"date":"2017-02-08","close":5750.0},{"date":"2017-02-09","close":5710.0},{"date":"2017-02-10","close":5800.0},{"date":"2017-02-13","close":5800.0},{"date":"2017-02-14","close":6000.0},{"date":"2017-02-15","close":6260.0},{"date":"2017-02-16","close":6270.0},{"date":"2017-02-17","close":6300.0},{"date":"2017-02-20","close":6350.0},{"date":"2017-02-21","close":6470.0},{"date":"2017-02-22","close":6470.0},{"date":"2017-02-23","close":6400.0},{"date":"2017-02-24","close":6400.0},{"date":"2017-02-27","close":6440.0},{"date":"2017-02-28","close":6460.0},{"date":"2017-03-02","close":6370.0},{"date":"2017-03-03","close":6270.0},{"date":"2017-03-06","close":6200.0},{"date":"2017-03-07","close":6180.0},{"date":"2017-03-08","close":6320.0},{"date":"2017-03-09","close":6390.0},{"date":"2017-03-10","close":6470.0},{"date":"2017-03-13","close":6520.0},{"date":"2017-03-14","close":6500.0},{"date":"2017-03-15","close":6580.0},{"date":"2017-03-16","close":6680.0},{"date":"2017-03-17","close":6700.0},{"date":"2017-03-20","close":6830.0},{"date":"2017-03-21","close":6820.0},{"date":"2017-03-22","close":6850.0},{"date":"2017-03-23","close":6800.0},{"date":"2017-03-24","close":6770.0},{"date":"2017-03-27","close":6600.0},{"date":"2017-03-28","close":6600.0},{"date":"2017-03-29","close":6670.0},{"date":"2017-03-30","close":6670.0},{"date":"2017-03-31","close":6720.0},{"date":"2017-04-03","close":6790.0},{"date":"2017-04-04","close":6700.0},{"date":"2017-04-05","close":6630.0},{"date":"2017-04-06","close":6560.0},{"date":"2017-04-07","close":6590.0},{"date":"2017-04-10","close":6550.0},{"date":"2017-04-11","close":6580.0},{"date":"2017-04-12","close":6630.0},{"date":"2017-04-13","close":6610.0},{"date":"2017-04-14","close":6610.0},{"date":"2017-04-17","close":6610.0},{"date":"2017-04-18","close":6670.0},{"date":"2017-04-19","close":6690.0},{"date":"2017-04-20","close":6670.0},{"date":"2017-04-21","close":6690.0},{"date":"2017-04-24","close":6610.0},{"date":"2017-04-25","close":6650.0},{"date":"2017-04-26","close":6670.0},{"date":"2017-04-27","close":6660.0},{"date":"2017-04-28","close":6690.0},{"date":"2017-05-02","close":6700.0},{"date":"2017-05-04","close":6800.0},{"date":"2017-05-08","close":6850.0},{"date":"2017-05-10","close":6890.0},{"date":"2017-05-11","close":6880.0},{"date":"2017-05-12","close":6840.0},{"date":"2017-05-15","close":7090.0},{"date":"2017-05-16","close":7350.0},{"date":"2017-05-17","close":7330.0},{"date":"2017-05-18","close":7320.0},{"date":"2017-05-19","close":7430.0},{"date":"2017-05-22","close":7570.0},{"date":"2017-05-23","close":7630.0},{"date":"2017-05-24","close":7600.0},{"date":"2017-05-25","close":7650.0},{"date":"2017-05-26","close":7550.0},{"date":"2017-05-29","close":7400.0},{"date":"2017-05-30","close":7470.0},{"date":"2017-05-31","close":7420.0},{"date":"2017-06-01","close":7310.0},{"date":"2017-06-02","close":7380.0},{"date":"2017-06-05","close":7320.0},{"date":"2017-06-07","close":7420.0},{"date":"2017-06-08","close":7400.0},{"date":"2017-06-09","close":7360.0},{"date":"2017-06-12","close":7130.0},{"date":"2017-06-13","close":7220.0},{"date":"2017-06-14","close":7300.0},{"date":"2017-06-15","close":7260.0},{"date":"2017-06-16","close":7300.0},{"date":"2017-06-19","close":7380.0},{"date":"2017-06-20","close":7300.0},{"date":"2017-06-21","close":7340.0},{"date":"2017-06-22","close":7360.0},{"date":"2017-06-23","close":7450.0},{"date":"2017-06-26","close":7440.0},{"date":"2017-06-27","close":7430.0},{"date":"2017-06-28","close":7480.0},{"date":"2017-06-29","close":7570.0},{"date":"2017-06-30","close":7590.0},{"date":"2017-07-03","close":7590.0},{"date":"2017-07-04","close":7540.0},{"date":"2017-07-05","close":7500.0},{"date":"2017-07-06","close":7580.0},{"date":"2017-07-07","close":7590.0},{"date":"2017-07-10","close":7840.0},{"date":"2017-07-11","close":7900.0},{"date":"2017-07-12","close":7950.0},{"date":"2017-07-13","close":8040.0},{"date":"2017-07-14","close":8030.0},{"date":"2017-07-17","close":8070.0},{"date":"2017-07-18","close":8130.0},{"date":"2017-07-19","close":8130.0},{"date":"2017-07-20","close":8190.0},{"date":"2017-07-21","close":8300.0},{"date":"2017-07-24","close":8400.0},{"date":"2017-07-25","close":8390.0},{"date":"2017-07-26","close":8070.0},{"date":"2017-07-27","close":8070.0},{"date":"2017-07-28","close":8000.0},{"date":"2017-07-31","close":7970.0},{"date":"2017-08-01","close":8170.0},{"date":"2017-08-02","close":8180.0},{"date":"2017-08-03","close":8040.0},{"date":"2017-08-04","close":8040.0},{"date":"2017-08-07","close":8040.0},{"date":"2017-08-08","close":7890.0},{"date":"2017-08-09","close":7790.0},{"date":"2017-08-10","close":7660.0},{"date":"2017-08-11","close":7590.0},{"date":"2017-08-14","close":7530.0},{"date":"2017-08-16","close":7650.0},{"date":"2017-08-17","close":7750.0},{"date":"2017-08-18","close":7750.0},{"date":"2017-08-21","close":7690.0},{"date":"2017-08-22","close":7790.0},{"date":"2017-08-23","close":7650.0},{"date":"2017-08-24","close":7490.0},{"date":"2017-08-25","close":7490.0},{"date":"2017-08-28","close":7430.0},{"date":"2017-08-29","close":7330.0},{"date":"2017-08-30","close":7420.0},{"date":"2017-08-31","close":7490.0},{"date":"2017-09-01","close":7490.0},{"date":"2017-09-04","close":7420.0},{"date":"2017-09-05","close":7360.0},{"date":"2017-09-06","close":7150.0},{"date":"2017-09-07","close":7070.0},{"date":"2017-09-08","close":7210.0},{"date":"2017-09-11","close":7190.0},{"date":"2017-09-12","close":7150.0},{"date":"2017-09-13","close":7150.0},{"date":"2017-09-14","close":7140.0},{"date":"2017-09-15","close":7040.0},{"date":"2017-09-18","close":6950.0},{"date":"2017-09-19","close":6780.0},{"date":"2017-09-20","close":6710.0},{"date":"2017-09-21","close":6580.0},{"date":"2017-09-22","close":6350.0},{"date":"2017-09-25","close":6360.0},{"date":"2017-09-26","close":6410.0},{"date":"2017-09-27","close":6830.0},{"date":"2017-09-28","close":6880.0},{"date":"2017-09-29","close":6800.0},{"date":"2017-10-10","close":6710.0},{"date":"2017-10-11","close":6640.0},{"date":"2017-10-12","close":6660.0},{"date":"2017-10-13","close":6520.0},{"date":"2017-10-16","close":6510.0},{"date":"2017-10-17","close":6680.0},{"date":"2017-10-18","close":6540.0},{"date":"2017-10-19","close":6450.0},{"date":"2017-10-20","close":6430.0},{"date":"2017-10-23","close":6260.0},{"date":"2017-10-24","close":6500.0},{"date":"2017-10-25","close":6530.0},{"date":"2017-10-26","close":6650.0},{"date":"2017-10-27","close":6690.0},{"date":"2017-10-30","close":6840.0},{"date":"2017-10-31","close":7000.0},{"date":"2017-11-01","close":7260.0},{"date":"2017-11-02","close":7190.0},{"date":"2017-11-03","close":7100.0},{"date":"2017-11-06","close":7060.0},{"date":"2017-11-07","close":7050.0},{"date":"2017-11-08","close":7130.0},{"date":"2017-11-09","close":7130.0},{"date":"2017-11-10","close":7220.0},{"date":"2017-11-13","close":7070.0},{"date":"2017-11-14","close":7020.0},{"date":"2017-11-15","close":7020.0},{"date":"2017-11-16","close":6910.0},{"date":"2017-11-17","close":6880.0},{"date":"2017-11-20","close":6890.0},{"date":"2017-11-21","close":7080.0},{"date":"2017-11-22","close":7130.0},{"date":"2017-11-23","close":7140.0},{"date":"2017-11-24","close":7140.0},{"date":"2017-11-27","close":7120.0},{"date":"2017-11-28","close":6980.0},{"date":"2017-11-29","close":7020.0},{"date":"2017-11-30","close":6910.0},{"date":"2017-12-01","close":6900.0},{"date":"2017-12-04","close":6700.0},{"date":"2017-12-05","close":6730.0},{"date":"2017-12-06","close":6830.0},{"date":"2017-12-07","close":6650.0},{"date":"2017-12-08","close":6640.0},{"date":"2017-12-11","close":6620.0},{"date":"2017-12-12","close":6520.0},{"date":"2017-12-13","close":6550.0},{"date":"2017-12-14","close":6600.0},{"date":"2017-12-15","close":6590.0},{"date":"2017-12-18","close":6500.0},{"date":"2017-12-19","close":6490.0},{"date":"2017-12-20","close":6490.0},{"date":"2017-12-21","close":6480.0},{"date":"2017-12-22","close":6580.0},{"date":"2017-12-26","close":6790.0},{"date":"2017-12-27","close":6620.0},{"date":"2017-12-28","close":6570.0},{"date":"2018-01-02","close":6243.0669},{"date":"2018-01-03","close":6271.6177},{"date":"2018-01-04","close":6385.8203},{"date":"2018-01-05","close":6338.2354},{"date":"2018-01-08","close":6214.5166},{"date":"2018-01-09","close":6157.415},{"date":"2018-01-10","close":6166.9321},{"date":"2018-01-11","close":6071.7632},{"date":"2018-01-12","close":6014.6621},{"date":"2018-01-15","close":5871.9092},{"date":"2018-01-16","close":6062.2466},{"date":"2018-01-17","close":5995.6284},{"date":"2018-01-18","close":5967.0781},{"date":"2018-01-19","close":6119.3481},{"date":"2018-01-22","close":6414.3706},{"date":"2018-01-23","close":6595.1914},{"date":"2018-01-24","close":6500.0225},{"date":"2018-01-25","close":6433.4048},{"date":"2018-01-26","close":6633.2588},{"date":"2018-01-29","close":6661.8091},{"date":"2018-01-30","close":6576.1572},{"date":"2018-01-31","close":6442.9214},{"date":"2018-02-01","close":6633.2588},{"date":"2018-02-02","close":6585.6743},{"date":"2018-02-05","close":6338.2354},{"date":"2018-02-06","close":6204.9995},{"date":"2018-02-07","close":6204.9995},{"date":"2018-02-08","close":6271.6177},{"date":"2018-02-09","close":6176.4487},{"date":"2018-02-12","close":6157.415},{"date":"2018-02-13","close":6300.1685},{"date":"2018-02-14","close":6366.7866},{"date":"2018-02-19","close":6338.2354},{"date":"2018-02-20","close":6433.4048},{"date":"2018-02-21","close":6661.8091},{"date":"2018-02-22","close":6528.5732},{"date":"2018-02-23","close":6433.4048},{"date":"2018-02-26","close":6519.0566},{"date":"2018-02-27","close":6347.7524},{"date":"2018-02-28","close":6319.2021},{"date":"2018-03-02","close":6252.584},{"date":"2018-03-05","close":6147.8984},{"date":"2018-03-06","close":6214.5166},{"date":"2018-03-07","close":6290.6514},{"date":"2018-03-08","close":6243.0669},{"date":"2018-03-09","close":6176.4487},{"date":"2018-03-12","close":6204.9995},{"date":"2018-03-13","close":6233.5503},{"date":"2018-03-14","close":6176.4487},{"date":"2018-03-15","close":6204.9995},{"date":"2018-03-16","close":6262.1006},{"date":"2018-03-19","close":6376.3032},{"date":"2018-03-20","close":6423.8872},{"date":"2018-03-21","close":6433.4048},{"date":"2018-03-22","close":6243.0669},{"date":"2018-03-23","close":6062.2466},{"date":"2018-03-26","close":6081.2803},{"date":"2018-03-27","close":6166.9321},{"date":"2018-03-28","close":6176.4487},{"date":"2018-03-29","close":6243.0669},{"date":"2018-03-30","close":6319.2021},{"date":"2018-04-02","close":6138.3813},{"date":"2018-04-03","close":6138.3813},{"date":"2018-04-04","close":6138.3813},{"date":"2018-04-05","close":6262.1006},{"date":"2018-04-06","close":6224.0332},{"date":"2018-04-09","close":6100.314},{"date":"2018-04-10","close":6081.2803},{"date":"2018-04-11","close":6290.6514},{"date":"2018-04-12","close":6328.7188},{"date":"2018-04-13","close":6347.7524},{"date":"2018-04-16","close":6309.6851},{"date":"2018-04-17","close":6404.854},{"date":"2018-04-18","close":6566.6406},{"date":"2018-04-19","close":8536.6328},{"date":"2018-04-20","close":8536.6328},{"date":"2018-04-23","close":8565.1836},{"date":"2018-04-24","close":8593.7344},{"date":"2018-04-25","close":8089.3398},{"date":"2018-04-26","close":8593.7344},{"date":"2018-04-27","close":8565.1836},{"date":"2018-04-30","close":10373.3887},{"date":"2018-05-02","close":11896.0889},{"date":"2018-05-03","close":11182.3223},{"date":"2018-05-04","close":12086.4258},{"date":"2018-05-08","close":11325.0762},{"date":"2018-05-09","close":10373.3887},{"date":"2018-05-10","close":10278.2207},{"date":"2018-05-11","close":10611.3105},{"date":"2018-05-14","close":11087.1543},{"date":"2018-05-15","close":11658.166},{"date":"2018-05-16","close":11372.6602},{"date":"2018-05-17","close":11753.335},{"date":"2018-05-18","close":11705.75},{"date":"2018-05-21","close":11372.6602},{"date":"2018-05-23","close":10944.4014},{"date":"2018-05-24","close":10230.6357},{"date":"2018-05-25","close":8860.207},{"date":"2018-05-28","close":10896.8164},{"date":"2018-05-29","close":10183.0518},{"date":"2018-05-30","close":10754.0635},{"date":"2018-05-31","close":11515.4131},{"date":"2018-06-01","close":10944.4014},{"date":"2018-06-04","close":10944.4014},{"date":"2018-06-05","close":10706.4795},{"date":"2018-06-07","close":10944.4014},{"date":"2018-06-08","close":10658.8955},{"date":"2018-06-11","close":10944.4014},{"date":"2018-06-12","close":10420.9727},{"date":"2018-06-14","close":9469.2861},{"date":"2018-06-15","close":9849.9609},{"date":"2018-06-18","close":10230.6357},{"date":"2018-06-19","close":9412.1846},{"date":"2018-06-20","close":9754.792},{"date":"2018-06-21","close":9516.8711},{"date":"2018-06-22","close":9107.6445},{"date":"2018-06-25","close":9336.0498},{"date":"2018-06-26","close":8850.6895},{"date":"2018-06-27","close":8422.4307},{"date":"2018-06-28","close":7994.1709},{"date":"2018-06-29","close":8460.498},{"date":"2018-07-02","close":7870.4517},{"date":"2018-07-03","close":8041.7559},{"date":"2018-07-04","close":8374.8467},{"date":"2018-07-05","close":8079.8232},{"date":"2018-07-06","close":8308.2275},{"date":"2018-07-09","close":7527.8447},{"date":"2018-07-10","close":7708.665},{"date":"2018-07-11","close":7870.4517},{"date":"2018-07-12","close":7889.4858},{"date":"2018-07-13","close":8060.7896},{"date":"2018-07-16","close":7908.5195},{"date":"2018-07-17","close":7889.4858},{"date":"2018-07-18","close":7518.3276},{"date":"2018-07-19","close":7461.2266},{"date":"2018-07-20","close":7289.9229},{"date":"2018-07-23","close":6890.2144},{"date":"2018-07-24","close":7470.7432},{"date":"2018-07-25","close":7442.1929},{"date":"2018-07-26","close":7908.5195},{"date":"2018-07-27","close":7956.1035},{"date":"2018-07-30","close":8013.2056},{"date":"2018-07-31","close":7718.1816},{"date":"2018-08-01","close":7746.7329},{"date":"2018-08-02","close":7756.2495},{"date":"2018-08-03","close":7803.8335},{"date":"2018-08-06","close":7870.4517},{"date":"2018-08-07","close":7975.1377},{"date":"2018-08-08","close":7927.5532},{"date":"2018-08-09","close":7984.6538},{"date":"2018-08-10","close":8136.9238},{"date":"2018-08-13","close":7899.0029},{"date":"2018-08-14","close":8070.3062},{"date":"2018-08-16","close":8279.6768},{"date":"2018-08-17","close":8517.5996},{"date":"2018-08-20","close":8527.1162},{"date":"2018-08-21","close":8650.835},{"date":"2018-08-22","close":8593.7344},{"date":"2018-08-23","close":8803.1045},{"date":"2018-08-24","close":8669.8691},{"date":"2018-08-27","close":7965.6206},{"date":"2018-08-28","close":7756.2495},{"date":"2018-08-29","close":7708.665},{"date":"2018-08-30","close":7746.7329},{"date":"2018-08-31","close":7775.2832},{"date":"2018-09-03","close":7965.6206},{"date":"2018-09-04","close":7918.0361},{"date":"2018-09-05","close":7860.9351},{"date":"2018-09-06","close":7879.9688},{"date":"2018-09-07","close":8232.0928},{"date":"2018-09-10","close":8755.5205},{"date":"2018-09-11","close":8945.8584},{"date":"2018-09-12","close":9107.6445},{"date":"2018-09-13","close":8993.4434},{"date":"2018-09-14","close":8898.2744},{"date":"2018-09-17","close":8812.6221},{"date":"2018-09-18","close":8622.2842},{"date":"2018-09-19","close":8279.6768},{"date":"2018-09-20","close":8098.8569},{"date":"2018-09-21","close":8584.2168},{"date":"2018-09-27","close":8365.3291},{"date":"2018-09-28","close":8079.8232},{"date":"2018-10-01","close":8041.7559},{"date":"2018-10-02","close":7984.6538},{"date":"2018-10-04","close":8146.4409},{"date":"2018-10-05","close":8241.6104},{"date":"2018-10-08","close":8327.2617},{"date":"2018-10-10","close":7470.7432},{"date":"2018-10-11","close":6718.9106},{"date":"2018-10-12","close":6718.9106},{"date":"2018-10-15","close":6909.2476},{"date":"2018-10-16","close":6880.6973},{"date":"2018-10-17","close":7023.4507},{"date":"2018-10-18","close":6985.3828},{"date":"2018-10-19","close":7023.4507},{"date":"2018-10-22","close":6756.9785},{"date":"2018-10-23","close":6509.5391},{"date":"2018-10-24","close":6442.9214},{"date":"2018-10-25","close":6166.9321},{"date":"2018-10-26","close":5814.8081},{"date":"2018-10-29","close":5386.5488},{"date":"2018-10-30","close":5653.021},{"date":"2018-10-31","close":5909.9766},{"date":"2018-11-01","close":6395.3369},{"date":"2018-11-02","close":6623.7417},{"date":"2018-11-05","close":6509.5391},{"date":"2018-11-06","close":6433.4048},{"date":"2018-11-07","close":6147.8984},{"date":"2018-11-08","close":6500.0225},{"date":"2018-11-09","close":6566.6406},{"date":"2018-11-12","close":6509.5391},{"date":"2018-11-13","close":6385.8203},{"date":"2018-11-14","close":6490.5054},{"date":"2018-11-15","close":6433.4048},{"date":"2018-11-16","close":6471.4722},{"date":"2018-11-19","close":6642.7754},{"date":"2018-11-20","close":6756.9785},{"date":"2018-11-21","close":6737.9443},{"date":"2018-11-22","close":6566.6406},{"date":"2018-11-23","close":6585.6743},{"date":"2018-11-26","close":6604.7085},{"date":"2018-11-27","close":6633.2588},{"date":"2018-11-28","close":6642.7754},{"date":"2018-11-29","close":6756.9785},{"date":"2018-11-30","close":6661.8091},{"date":"2018-12-03","close":6833.1128},{"date":"2018-12-04","close":8013.2056},{"date":"2018-12-05","close":8270.1602},{"date":"2018-12-06","close":8270.1602},{"date":"2018-12-07","close":8393.8799},{"date":"2018-12-10","close":8003.6875},{"date":"2018-12-11","close":7994.1709},{"date":"2018-12-12","close":8003.6875},{"date":"2018-12-13","close":8327.2617},{"date":"2018-12-14","close":8717.4531},{"date":"2018-12-17","close":8784.0713},{"date":"2018-12-18","close":7927.5532},{"date":"2018-12-19","close":8003.6875},{"date":"2018-12-20","close":7765.7661},{"date":"2018-12-21","close":7965.6206},{"date":"2018-12-24","close":7870.4517},{"date":"2018-12-26","close":7499.2939},{"date":"2018-12-27","close":7802.0},{"date":"2018-12-28","close":7997.2939},{"date":"2019-01-02","close":7616.4707},{"date":"2019-01-03","close":7567.647},{"date":"2019-01-04","close":7587.1763},{"date":"2019-01-07","close":7909.4116},{"date":"2019-01-08","close":7909.4116},{"date":"2019-01-09","close":7919.1763},{"date":"2019-01-10","close":7977.7646},{"date":"2019-01-11","close":8319.5293},{"date":"2019-01-14","close":8358.5879},{"date":"2019-01-15","close":8319.5293},{"date":"2019-01-16","close":8729.6475},{"date":"2019-01-17","close":8690.5879},{"date":"2019-01-18","close":9237.4121},{"date":"2019-01-21","close":8993.2939},{"date":"2019-01-22","close":8690.5879},{"date":"2019-01-23","close":8846.8232},{"date":"2019-01-24","close":8553.8828},{"date":"2019-01-25","close":8602.7061},{"date":"2019-01-28","close":8846.8232},{"date":"2019-01-29","close":8583.1768},{"date":"2019-01-30","close":9012.8232},{"date":"2019-01-31","close":9569.4121},{"date":"2019-02-01","close":9667.0586},{"date":"2019-02-07","close":9462.0},{"date":"2019-02-08","close":9276.4707},{"date":"2019-02-11","close":9169.0586},{"date":"2019-02-12","close":9178.8232},{"date":"2019-02-13","close":9130.0},{"date":"2019-02-14","close":9442.4707},{"date":"2019-02-15","close":9813.5293},{"date":"2019-02-18","close":9696.3525},{"date":"2019-02-19","close":9432.7061},{"date":"2019-02-20","close":9305.7646},{"date":"2019-02-21","close":8788.2354},{"date":"2019-02-22","close":8788.2354},{"date":"2019-02-25","close":8632.0},{"date":"2019-02-26","close":8778.4707},{"date":"2019-02-27","close":8798.0},{"date":"2019-02-28","close":7821.5293},{"date":"2019-03-04","close":7596.9414},{"date":"2019-03-05","close":7655.5293},{"date":"2019-03-06","close":7440.7061},{"date":"2019-03-07","close":7059.8823},{"date":"2019-03-08","close":7167.2939},{"date":"2019-03-11","close":7108.7061},{"date":"2019-03-12","close":7245.4116},{"date":"2019-03-13","close":7098.9414},{"date":"2019-03-14","close":7421.1763},{"date":"2019-03-15","close":7089.1763},{"date":"2019-03-18","close":7274.7061},{"date":"2019-03-19","close":7401.647},{"date":"2019-03-20","close":7255.1763},{"date":"2019-03-21","close":7186.8237},{"date":"2019-03-22","close":7089.1763},{"date":"2019-03-25","close":7118.4707},{"date":"2019-03-26","close":7079.4116},{"date":"2019-03-27","close":7108.7061},{"date":"2019-03-28","close":7040.353},{"date":"2019-03-29","close":7382.1177},{"date":"2019-04-01","close":7460.2354},{"date":"2019-04-02","close":7440.7061},{"date":"2019-04-03","close":7587.1763},{"date":"2019-04-04","close":7548.1177},{"date":"2019-04-05","close":7645.7646},{"date":"2019-04-08","close":7616.4707},{"date":"2019-04-09","close":7616.4707},{"date":"2019-04-10","close":7548.1177},{"date":"2019-04-11","close":7626.2354},{"date":"2019-04-12","close":7440.7061},{"date":"2019-04-15","close":7460.2354},{"date":"2019-04-16","close":7430.9414},{"date":"2019-04-17","close":7450.4707},{"date":"2019-04-18","close":7372.353},{"date":"2019-04-19","close":7372.353},{"date":"2019-04-22","close":7362.5884},{"date":"2019-04-23","close":7255.1763},{"date":"2019-04-24","close":7147.7646},{"date":"2019-04-25","close":7079.4116},{"date":"2019-04-26","close":7059.8823},{"date":"2019-04-29","close":7040.353},{"date":"2019-04-30","close":7030.5884},{"date":"2019-05-02","close":7128.2354},{"date":"2019-05-03","close":7079.4116},{"date":"2019-05-07","close":6981.7646},{"date":"2019-05-08","close":6991.5293},{"date":"2019-05-09","close":6757.1763},{"date":"2019-05-10","close":6757.1763},{"date":"2019-05-13","close":6737.647},{"date":"2019-05-14","close":6776.7061},{"date":"2019-05-15","close":6932.9414},{"date":"2019-05-16","close":6542.353},{"date":"2019-05-17","close":6561.8823},{"date":"2019-05-20","close":6640.0},{"date":"2019-05-21","close":6591.1763},{"date":"2019-05-22","close":6600.9414},{"date":"2019-05-23","close":6415.4116},{"date":"2019-05-24","close":6356.8237},{"date":"2019-05-27","close":6268.9414},{"date":"2019-05-28","close":6366.5884},{"date":"2019-05-29","close":6249.4116},{"date":"2019-05-30","close":6151.7646},{"date":"2019-05-31","close":6327.5293},{"date":"2019-06-03","close":6278.7061},{"date":"2019-06-04","close":6474.0},{"date":"2019-06-05","close":6542.353},{"date":"2019-06-07","close":6532.5884},{"date":"2019-06-10","close":6532.5884},{"date":"2019-06-11","close":6718.1177},{"date":"2019-06-12","close":6708.353},{"date":"2019-06-13","close":6747.4116},{"date":"2019-06-14","close":6845.0586},{"date":"2019-06-17","close":6806.0},{"date":"2019-06-18","close":6688.8237},{"date":"2019-06-19","close":6825.5293},{"date":"2019-06-20","close":6854.8237},{"date":"2019-06-21","close":6766.9414},{"date":"2019-06-24","close":6815.7646},{"date":"2019-06-25","close":6864.5884},{"date":"2019-06-26","close":6864.5884},{"date":"2019-06-27","close":6718.1177},{"date":"2019-06-28","close":6640.0},{"date":"2019-07-01","close":6854.8237},{"date":"2019-07-02","close":6884.1177},{"date":"2019-07-03","close":6835.2939},{"date":"2019-07-04","close":6698.5884},{"date":"2019-07-05","close":6640.0},{"date":"2019-07-08","close":6210.353},{"date":"2019-07-09","close":6161.5293},{"date":"2019-07-10","close":6268.9414},{"date":"2019-07-11","close":6464.2354},{"date":"2019-07-12","close":6395.8823},{"date":"2019-07-15","close":6395.8823},{"date":"2019-07-16","close":6347.0586},{"date":"2019-07-17","close":6200.5884},{"date":"2019-07-18","close":6122.4707},{"date":"2019-07-19","close":6200.5884},{"date":"2019-07-22","close":6268.9414},{"date":"2019-07-23","close":6161.5293},{"date":"2019-07-24","close":6034.5884},{"date":"2019-07-25","close":5897.8823},{"date":"2019-07-26","close":5761.1763},{"date":"2019-07-29","close":5351.0586},{"date":"2019-07-30","close":5731.8823},{"date":"2019-07-31","close":5761.1763},{"date":"2019-08-01","close":5761.1763},{"date":"2019-08-02","close":5536.5884},{"date":"2019-08-05","close":5194.8237},{"date":"2019-08-06","close":5146.0},{"date":"2019-08-07","close":5331.5293},{"date":"2019-08-08","close":5575.647},{"date":"2019-08-09","close":5663.5293},{"date":"2019-08-12","close":5868.5884},{"date":"2019-08-13","close":5878.353},{"date":"2019-08-14","close":5897.8823},{"date":"2019-08-16","close":5849.0586},{"date":"2019-08-19","close":6102.9414},{"date":"2019-08-20","close":6102.9414},{"date":"2019-08-21","close":6102.9414},{"date":"2019-08-22","close":6005.2939},{"date":"2019-08-23","close":5839.2939},{"date":"2019-08-26","close":5683.0586},{"date":"2019-08-27","close":5741.647},{"date":"2019-08-28","close":5849.0586},{"date":"2019-08-29","close":5819.7646},{"date":"2019-08-30","close":5819.7646},{"date":"2019-09-02","close":5858.8237},{"date":"2019-09-03","close":5849.0586},{"date":"2019-09-04","close":5751.4116},{"date":"2019-09-05","close":5907.647},{"date":"2019-09-06","close":5849.0586},{"date":"2019-09-09","close":5790.4707},{"date":"2019-09-10","close":6142.0},{"date":"2019-09-11","close":6151.7646},{"date":"2019-09-16","close":6444.7061},{"date":"2019-09-17","close":6356.8237},{"date":"2019-09-18","close":6337.2939},{"date":"2019-09-19","close":6200.5884},{"date":"2019-09-20","close":6200.5884},{"date":"2019-09-23","close":6298.2354},{"date":"2019-09-24","close":6298.2354},{"date":"2019-09-25","close":5936.9414},{"date":"2019-09-26","close":5956.4707},{"date":"2019-09-27","close":5878.353},{"date":"2019-09-30","close":5770.9414},{"date":"2019-10-01","close":5770.9414},{"date":"2019-10-02","close":5858.8237},{"date":"2019-10-04","close":5800.2354},{"date":"2019-10-07","close":5653.7646},{"date":"2019-10-08","close":5644.0},{"date":"2019-10-10","close":5575.647},{"date":"2019-10-11","close":5634.2354},{"date":"2019-10-14","close":5702.5884},{"date":"2019-10-15","close":5683.0586},{"date":"2019-10-16","close":5634.2354},{"date":"2019-10-17","close":5595.1763},{"date":"2019-10-18","close":5712.353},{"date":"2019-10-21","close":5604.9414},{"date":"2019-10-22","close":5585.4116},{"date":"2019-10-23","close":5370.5884},{"date":"2019-10-24","close":5458.4707},{"date":"2019-10-25","close":5429.1763},{"date":"2019-10-28","close":5351.0586},{"date":"2019-10-29","close":5429.1763},{"date":"2019-10-30","close":5380.353},{"date":"2019-10-31","close":5321.7646},{"date":"2019-11-01","close":5331.5293},{"date":"2019-11-04","close":5331.5293},{"date":"2019-11-05","close":5448.7061},{"date":"2019-11-06","close":5497.5293},{"date":"2019-11-07","close":5644.0},{"date":"2019-11-08","close":5663.5293},{"date":"2019-11-11","close":6102.9414},{"date":"2019-11-12","close":6376.353},{"date":"2019-11-13","close":6532.5884},{"date":"2019-11-14","close":6405.647},{"date":"2019-11-15","close":6503.2939},{"date":"2019-11-18","close":6327.5293},{"date":"2019-11-19","close":6464.2354},{"date":"2019-11-20","close":6796.2354},{"date":"2019-11-21","close":6669.2939},{"date":"2019-11-22","close":6640.0},{"date":"2019-11-25","close":6669.2939},{"date":"2019-11-26","close":6464.2354},{"date":"2019-11-27","close":6308.0},{"date":"2019-11-28","close":6347.0586},{"date":"2019-11-29","close":6044.353},{"date":"2019-12-02","close":6024.8237},{"date":"2019-12-03","close":6142.0},{"date":"2019-12-04","close":6093.1763},{"date":"2019-12-05","close":6083.4116},{"date":"2019-12-06","close":6317.7646},{"date":"2019-12-09","close":6571.647},{"date":"2019-12-10","close":6493.5293},{"date":"2019-12-11","close":6542.353},{"date":"2019-12-12","close":6308.0},{"date":"2019-12-13","close":6405.647},{"date":"2019-12-16","close":6347.0586},{"date":"2019-12-17","close":6679.0586},{"date":"2019-12-18","close":6405.647},{"date":"2019-12-19","close":7098.9414},{"date":"2019-12-20","close":6952.4707},{"date":"2019-12-23","close":6561.8823},{"date":"2019-12-24","close":6513.0586},{"date":"2019-12-26","close":6698.5884},{"date":"2019-12-27","close":6737.647},{"date":"2019-12-30","close":6796.2354},{"date":"2020-01-02","close":6864.5884},{"date":"2020-01-03","close":6737.647},{"date":"2020-01-06","close":6356.8237},{"date":"2020-01-07","close":6444.7061},{"date":"2020-01-08","close":6054.1177},{"date":"2020-01-09","close":6347.0586},{"date":"2020-01-10","close":6395.8823},{"date":"2020-01-13","close":6640.0},{"date":"2020-01-14","close":6581.4116},{"date":"2020-01-15","close":6659.5293},{"date":"2020-01-16","close":6522.8237},{"date":"2020-01-17","close":6581.4116},{"date":"2020-01-20","close":6249.4116},{"date":"2020-01-21","close":6229.8823},{"date":"2020-01-22","close":6278.7061},{"date":"2020-01-23","close":6239.647},{"date":"2020-01-28","close":5810.0},{"date":"2020-01-29","close":5927.1763},{"date":"2020-01-30","close":5839.2939},{"date":"2020-01-31","close":5468.2354},{"date":"2020-02-03","close":5692.8237},{"date":"2020-02-04","close":5985.7646},{"date":"2020-02-05","close":6015.0586},{"date":"2020-02-06","close":6054.1177},{"date":"2020-02-07","close":6132.2354},{"date":"2020-02-10","close":6034.5884},{"date":"2020-02-11","close":6093.1763},{"date":"2020-02-12","close":6142.0},{"date":"2020-02-13","close":6044.353},{"date":"2020-02-14","close":6044.353},{"date":"2020-02-17","close":5995.5293},{"date":"2020-02-18","close":5927.1763},{"date":"2020-02-19","close":5888.1177},{"date":"2020-02-20","close":5829.5293},{"date":"2020-02-21","close":5849.0586},{"date":"2020-02-24","close":5614.7061},{"date":"2020-02-25","close":5849.0586},{"date":"2020-02-26","close":5829.5293},{"date":"2020-02-27","close":5810.0},{"date":"2020-02-28","close":5614.7061},{"date":"2020-03-02","close":5673.2939},{"date":"2020-03-03","close":5663.5293},{"date":"2020-03-04","close":5839.2939},{"date":"2020-03-05","close":5888.1177},{"date":"2020-03-06","close":5761.1763},{"date":"2020-03-09","close":5761.1763},{"date":"2020-03-10","close":5429.1763},{"date":"2020-03-11","close":5126.4707},{"date":"2020-03-12","close":5126.4707},{"date":"2020-03-13","close":4638.2354},{"date":"2020-03-16","close":4687.0586},{"date":"2020-03-17","close":4550.353},{"date":"2020-03-18","close":4560.1177},{"date":"2020-03-19","close":4208.5884},{"date":"2020-03-20","close":4423.4116},{"date":"2020-03-23","close":4101.1763},{"date":"2020-03-24","close":4276.9414},{"date":"2020-03-25","close":4355.0586},{"date":"2020-03-26","close":4452.7061},{"date":"2020-03-27","close":4452.7061},{"date":"2020-03-30","close":4613.8237},{"date":"2020-03-31","close":4818.8823},{"date":"2020-04-01","close":4814.0},{"date":"2020-04-02","close":4853.0586},{"date":"2020-04-03","close":4960.4707},{"date":"2020-04-06","close":4970.2354},{"date":"2020-04-07","close":4960.4707},{"date":"2020-04-08","close":4921.4116},{"date":"2020-04-09","close":4950.7061},{"date":"2020-04-10","close":4862.8237},{"date":"2020-04-13","close":4833.5293},{"date":"2020-04-14","close":4960.4707},{"date":"2020-04-16","close":5136.2354},{"date":"2020-04-17","close":5272.9414},{"date":"2020-04-20","close":5868.5884},{"date":"2020-04-21","close":5448.7061},{"date":"2020-04-22","close":5780.7061},{"date":"2020-04-23","close":5575.647},{"date":"2020-04-24","close":5272.9414},{"date":"2020-04-27","close":5312.0},{"date":"2020-04-28","close":5438.9414},{"date":"2020-04-29","close":5448.7061},{"date":"2020-05-04","close":5526.8237},{"date":"2020-05-06","close":5565.8823},{"date":"2020-05-07","close":5575.647},{"date":"2020-05-08","close":5575.647},{"date":"2020-05-11","close":5429.1763},{"date":"2020-05-12","close":5429.1763},{"date":"2020-05-13","close":5390.1177},{"date":"2020-05-14","close":5263.1763},{"date":"2020-05-15","close":5233.8823},{"date":"2020-05-18","close":5146.0},{"date":"2020-05-19","close":5233.8823},{"date":"2020-05-20","close":5419.4116},{"date":"2020-05-21","close":5468.2354},{"date":"2020-05-22","close":5360.8237},{"date":"2020-05-25","close":5321.7646},{"date":"2020-05-26","close":5409.647},{"date":"2020-05-27","close":5429.1763},{"date":"2020-05-28","close":5321.7646},{"date":"2020-05-29","close":5321.7646},{"date":"2020-06-01","close":5419.4116},{"date":"2020-06-02","close":5390.1177},{"date":"2020-06-03","close":5370.5884},{"date":"2020-06-04","close":5351.0586},{"date":"2020-06-05","close":5380.353},{"date":"2020-06-08","close":5341.2939},{"date":"2020-06-09","close":5312.0},{"date":"2020-06-10","close":5175.2939},{"date":"2020-06-11","close":5048.353},{"date":"2020-06-12","close":4999.5293},{"date":"2020-06-15","close":4735.8823},{"date":"2020-06-16","close":4857.9414},{"date":"2020-06-17","close":4760.2939},{"date":"2020-06-18","close":4691.9414},{"date":"2020-06-19","close":4735.8823},{"date":"2020-06-22","close":4623.5884},{"date":"2020-06-23","close":4604.0586},{"date":"2020-06-24","close":4823.7646},{"date":"2020-06-25","close":4784.7061},{"date":"2020-06-26","close":4740.7646},{"date":"2020-06-29","close":4652.8823},{"date":"2020-06-30","close":4726.1177},{"date":"2020-07-01","close":4667.5293},{"date":"2020-07-02","close":4731.0},{"date":"2020-07-03","close":4794.4707},{"date":"2020-07-06","close":4940.9414},{"date":"2020-07-07","close":4872.5884},{"date":"2020-07-08","close":4872.5884},{"date":"2020-07-09","close":5048.353},{"date":"2020-07-10","close":5019.0586},{"date":"2020-07-13","close":4999.5293},{"date":"2020-07-14","close":4940.9414},{"date":"2020-07-15","close":4950.7061},{"date":"2020-07-16","close":4970.2354},{"date":"2020-07-17","close":4950.7061},{"date":"2020-07-20","close":4882.353},{"date":"2020-07-21","close":4882.353},{"date":"2020-07-22","close":4857.9414},{"date":"2020-07-23","close":4814.0},{"date":"2020-07-24","close":4877.4707},{"date":"2020-07-27","close":4882.353},{"date":"2020-07-28","close":4857.9414},{"date":"2020-07-29","close":4857.9414},{"date":"2020-07-30","close":4755.4116},{"date":"2020-07-31","close":4648.0},{"date":"2020-08-03","close":4677.2939},{"date":"2020-08-04","close":4731.0},{"date":"2020-08-05","close":4687.0586},{"date":"2020-08-06","close":4648.0},{"date":"2020-08-07","close":4565.0},{"date":"2020-08-10","close":4731.0},{"date":"2020-08-11","close":4765.1763},{"date":"2020-08-12","close":4716.353},{"date":"2020-08-13","close":4779.8237},{"date":"2020-08-14","close":4716.353},{"date":"2020-08-18","close":4408.7646},{"date":"2020-08-19","close":4408.7646},{"date":"2020-08-20","close":4233.0},{"date":"2020-08-21","close":4247.647},{"date":"2020-08-24","close":4350.1763},{"date":"2020-08-25","close":4589.4116},{"date":"2020-08-26","close":4682.1763},{"date":"2020-08-27","close":4784.7061},{"date":"2020-08-28","close":4779.8237},{"date":"2020-08-31","close":4799.353},{"date":"2020-09-01","close":4687.0586},{"date":"2020-09-02","close":4794.4707},{"date":"2020-09-03","close":4789.5884},{"date":"2020-09-04","close":4716.353},{"date":"2020-09-07","close":5067.8823},{"date":"2020-09-08","close":5331.5293},{"date":"2020-09-09","close":6161.5293},{"date":"2020-09-10","close":5907.647},{"date":"2020-09-11","close":6190.8237},{"date":"2020-09-14","close":5985.7646},{"date":"2020-09-15","close":6024.8237},{"date":"2020-09-16","close":6239.647},{"date":"2020-09-17","close":6161.5293},{"date":"2020-09-18","close":5868.5884},{"date":"2020-09-21","close":5683.0586},{"date":"2020-09-22","close":5331.5293},{"date":"2020-09-23","close":5165.5293},{"date":"2020-09-24","close":5048.353},{"date":"2020-09-25","close":5106.9414},{"date":"2020-09-28","close":5214.353},{"date":"2020-09-29","close":5253.4116},{"date":"2020-10-05","close":5438.9414},{"date":"2020-10-06","close":5390.1177},{"date":"2020-10-07","close":5761.1763},{"date":"2020-10-08","close":5790.4707},{"date":"2020-10-12","close":5751.4116},{"date":"2020-10-13","close":5810.0},{"date":"2020-10-14","close":5585.4116},{"date":"2020-10-15","close":5468.2354},{"date":"2020-10-16","close":5370.5884},{"date":"2020-10-19","close":5546.353},{"date":"2020-10-20","close":5565.8823},{"date":"2020-10-21","close":5644.0},{"date":"2020-10-22","close":5487.7646},{"date":"2020-10-23","close":5233.8823},{"date":"2020-10-26","close":5175.2939},{"date":"2020-10-27","close":5419.4116},{"date":"2020-10-28","close":5233.8823},{"date":"2020-10-29","close":5077.647},{"date":"2020-10-30","close":4960.4707},{"date":"2020-11-02","close":4989.7646},{"date":"2020-11-03","close":5038.5884},{"date":"2020-11-04","close":5097.1763},{"date":"2020-11-05","close":5155.7646},{"date":"2020-11-06","close":5146.0},{"date":"2020-11-09","close":5243.647},{"date":"2020-11-10","close":5380.353},{"date":"2020-11-11","close":5478.0},{"date":"2020-11-12","close":5468.2354},{"date":"2020-11-13","close":5390.1177},{"date":"2020-11-16","close":5360.8237},{"date":"2020-11-17","close":5399.8823},{"date":"2020-11-18","close":5370.5884},{"date":"2020-11-19","close":5312.0},{"date":"2020-11-20","close":5331.5293},{"date":"2020-11-23","close":5370.5884},{"date":"2020-11-24","close":5409.647},{"date":"2020-11-25","close":5399.8823},{"date":"2020-11-26","close":5302.2354},{"date":"2020-11-27","close":5272.9414},{"date":"2020-11-30","close":5204.5884},{"date":"2020-12-01","close":5214.353},{"date":"2020-12-02","close":5214.353},{"date":"2020-12-03","close":5224.1177},{"date":"2020-12-04","close":5175.2939},{"date":"2020-12-07","close":5106.9414},{"date":"2020-12-08","close":5038.5884},{"date":"2020-12-09","close":5116.7061},{"date":"2020-12-10","close":5116.7061},{"date":"2020-12-11","close":5106.9414},{"date":"2020-12-14","close":5028.8237},{"date":"2020-12-15","close":5019.0586},{"date":"2020-12-16","close":5019.0586},{"date":"2020-12-17","close":4989.7646},{"date":"2020-12-18","close":5019.0586},{"date":"2020-12-21","close":5058.1177},{"date":"2020-12-22","close":4950.7061},{"date":"2020-12-23","close":5009.2939},{"date":"2020-12-24","close":5009.2939},{"date":"2020-12-28","close":4882.353},{"date":"2020-12-29","close":4877.4707},{"date":"2020-12-30","close":4901.8823},{"date":"2021-01-04","close":4960.4707},{"date":"2021-01-05","close":4980.0},{"date":"2021-01-06","close":4970.2354},{"date":"2021-01-07","close":5028.8237},{"date":"2021-01-08","close":4940.9414},{"date":"2021-01-11","close":5272.9414},{"date":"2021-01-12","close":5243.647},{"date":"2021-01-13","close":5214.353},{"date":"2021-01-14","close":5429.1763},{"date":"2021-01-15","close":5331.5293},{"date":"2021-01-18","close":5253.4116},{"date":"2021-01-19","close":5331.5293},{"date":"2021-01-20","close":5419.4116},{"date":"2021-01-21","close":5497.5293},{"date":"2021-01-22","close":5507.2939},{"date":"2021-01-25","close":5487.7646},{"date":"2021-01-26","close":5331.5293},{"date":"2021-01-27","close":5409.647},{"date":"2021-01-28","close":5312.0},{"date":"2021-01-29","close":5126.4707},{"date":"2021-02-01","close":5097.1763},{"date":"2021-02-02","close":5087.4116},{"date":"2021-02-03","close":5146.0},{"date":"2021-02-04","close":5126.4707},{"date":"2021-02-05","close":5126.4707},{"date":"2021-02-08","close":5146.0},{"date":"2021-02-09","close":5058.1177},{"date":"2021-02-10","close":4980.0},{"date":"2021-02-15","close":4980.0},{"date":"2021-02-16","close":4960.4707},{"date":"2021-02-17","close":5038.5884},{"date":"2021-02-18","close":5028.8237},{"date":"2021-02-19","close":5175.2939},{"date":"2021-02-22","close":5146.0},{"date":"2021-02-23","close":5028.8237},{"date":"2021-02-24","close":4931.1763},{"date":"2021-02-25","close":4980.0},{"date":"2021-02-26","close":4877.4707},{"date":"2021-03-02","close":4848.1763},{"date":"2021-03-03","close":4882.353},{"date":"2021-03-04","close":4882.353},{"date":"2021-03-05","close":4853.0586},{"date":"2021-03-08","close":4882.353},{"date":"2021-03-09","close":4950.7061},{"date":"2021-03-10","close":4892.1177},{"date":"2021-03-11","close":4901.8823},{"date":"2021-03-12","close":4901.8823},{"date":"2021-03-15","close":4882.353},{"date":"2021-03-16","close":4872.5884},{"date":"2021-03-17","close":4862.8237},{"date":"2021-03-18","close":4862.8237},{"date":"2021-03-19","close":4872.5884},{"date":"2021-03-22","close":4862.8237},{"date":"2021-03-23","close":4857.9414},{"date":"2021-03-24","close":4877.4707},{"date":"2021-03-25","close":4848.1763},{"date":"2021-03-26","close":4848.1763},{"date":"2021-03-29","close":4882.353},{"date":"2021-03-30","close":4950.7061},{"date":"2021-03-31","close":4999.5293},{"date":"2021-04-01","close":4950.7061},{"date":"2021-04-02","close":4940.9414},{"date":"2021-04-05","close":5009.2939},{"date":"2021-04-06","close":5009.2939},{"date":"2021-04-07","close":4940.9414},{"date":"2021-04-08","close":4931.1763},{"date":"2021-04-09","close":5009.2939},{"date":"2021-04-12","close":5019.0586},{"date":"2021-04-13","close":5136.2354},{"date":"2021-04-14","close":5204.5884},{"date":"2021-04-15","close":5263.1763},{"date":"2021-04-16","close":5204.5884},{"date":"2021-04-19","close":5175.2939},{"date":"2021-04-20","close":5185.0586},{"date":"2021-04-21","close":5136.2354},{"date":"2021-04-22","close":5243.647},{"date":"2021-04-23","close":5214.353},{"date":"2021-04-26","close":5312.0},{"date":"2021-04-27","close":5312.0},{"date":"2021-04-28","close":5175.2939},{"date":"2021-04-29","close":5126.4707},{"date":"2021-04-30","close":5077.647},{"date":"2021-05-03","close":5185.0586},{"date":"2021-05-04","close":5263.1763},{"date":"2021-05-06","close":5380.353},{"date":"2021-05-07","close":5409.647},{"date":"2021-05-10","close":5438.9414},{"date":"2021-05-11","close":5536.5884},{"date":"2021-05-12","close":5321.7646},{"date":"2021-05-13","close":5302.2354},{"date":"2021-05-14","close":5282.7061},{"date":"2021-05-17","close":5146.0},{"date":"2021-05-18","close":5087.4116},{"date":"2021-05-20","close":5243.647},{"date":"2021-05-21","close":5224.1177},{"date":"2021-05-24","close":5126.4707},{"date":"2021-05-25","close":5165.5293},{"date":"2021-05-26","close":5233.8823},{"date":"2021-05-27","close":5224.1177},{"date":"2021-05-28","close":5282.7061},{"date":"2021-05-31","close":5360.8237},{"date":"2021-06-01","close":5341.2939},{"date":"2021-06-02","close":5546.353},{"date":"2021-06-03","close":5497.5293},{"date":"2021-06-04","close":5507.2939},{"date":"2021-06-07","close":5507.2939},{"date":"2021-06-08","close":5604.9414},{"date":"2021-06-09","close":5604.9414},{"date":"2021-06-10","close":5604.9414},{"date":"2021-06-11","close":5653.7646},{"date":"2021-06-14","close":5702.5884},{"date":"2021-06-15","close":5663.5293},{"date":"2021-06-16","close":5634.2354},{"date":"2021-06-17","close":5585.4116},{"date":"2021-06-18","close":5604.9414},{"date":"2021-06-21","close":5526.8237},{"date":"2021-06-22","close":5702.5884},{"date":"2021-06-23","close":5653.7646},{"date":"2021-06-24","close":5497.5293},{"date":"2021-06-25","close":5497.5293},{"date":"2021-06-28","close":5478.0},{"date":"2021-06-29","close":5556.1177},{"date":"2021-06-30","close":5761.1763},{"date":"2021-07-01","close":6591.1763},{"date":"2021-07-02","close":6581.4116},{"date":"2021-07-05","close":6444.7061},{"date":"2021-07-06","close":6444.7061},{"date":"2021-07-07","close":6308.0},{"date":"2021-07-08","close":6181.0586},{"date":"2021-07-09","close":6327.5293},{"date":"2021-07-12","close":6571.647},{"date":"2021-07-13","close":6581.4116},{"date":"2021-07-14","close":6630.2354},{"date":"2021-07-15","close":6737.647},{"date":"2021-07-16","close":6854.8237},{"date":"2021-07-19","close":6561.8823},{"date":"2021-07-20","close":6649.7646},{"date":"2021-07-21","close":6630.2354},{"date":"2021-07-22","close":6620.4707},{"date":"2021-07-23","close":6747.4116},{"date":"2021-07-26","close":6737.647},{"date":"2021-07-27","close":6962.2354},{"date":"2021-07-28","close":6542.353},{"date":"2021-07-29","close":6474.0},{"date":"2021-07-30","close":6308.0},{"date":"2021-08-02","close":6298.2354},{"date":"2021-08-03","close":6181.0586},{"date":"2021-08-04","close":6356.8237},{"date":"2021-08-05","close":6444.7061},{"date":"2021-08-06","close":6425.1763},{"date":"2021-08-09","close":6288.4707},{"date":"2021-08-10","close":6229.8823},{"date":"2021-08-11","close":6063.8823},{"date":"2021-08-12","close":6054.1177},{"date":"2021-08-13","close":6005.2939},{"date":"2021-08-17","close":5819.7646},{"date":"2021-08-18","close":5751.4116},{"date":"2021-08-19","close":5565.8823},{"date":"2021-08-20","close":5302.2354},{"date":"2021-08-23","close":5458.4707},{"date":"2021-08-24","close":5624.4707},{"date":"2021-08-25","close":5614.7061},{"date":"2021-08-26","close":5585.4116},{"date":"2021-08-27","close":5536.5884},{"date":"2021-08-30","close":5595.1763},{"date":"2021-08-31","close":5595.1763},{"date":"2021-09-01","close":5692.8237},{"date":"2021-09-02","close":5751.4116},{"date":"2021-09-03","close":5770.9414},{"date":"2021-09-06","close":5722.1177},{"date":"2021-09-07","close":5849.0586},{"date":"2021-09-08","close":5839.2939},{"date":"2021-09-09","close":5829.5293},{"date":"2021-09-10","close":5917.4116},{"date":"2021-09-13","close":5761.1763},{"date":"2021-09-14","close":5800.2354},{"date":"2021-09-15","close":5683.0586},{"date":"2021-09-16","close":5683.0586},{"date":"2021-09-17","close":5663.5293},{"date":"2021-09-23","close":5644.0},{"date":"2021-09-24","close":5507.2939},{"date":"2021-09-27","close":5565.8823},{"date":"2021-09-28","close":5380.353},{"date":"2021-09-29","close":5380.353},{"date":"2021-09-30","close":5390.1177},{"date":"2021-10-01","close":5282.7061},{"date":"2021-10-05","close":5126.4707},{"date":"2021-10-06","close":5077.647},{"date":"2021-10-07","close":5106.9414},{"date":"2021-10-08","close":5116.7061},{"date":"2021-10-12","close":5009.2939},{"date":"2021-10-13","close":5048.353},{"date":"2021-10-14","close":5165.5293},{"date":"2021-10-15","close":5272.9414},{"date":"2021-10-18","close":5233.8823},{"date":"2021-10-19","close":5253.4116},{"date":"2021-10-20","close":5194.8237},{"date":"2021-10-21","close":5185.0586},{"date":"2021-10-22","close":5146.0},{"date":"2021-10-25","close":5165.5293},{"date":"2021-10-26","close":5204.5884},{"date":"2021-10-27","close":5146.0},{"date":"2021-10-28","close":5136.2354},{"date":"2021-10-29","close":5038.5884},{"date":"2021-11-01","close":5038.5884},{"date":"2021-11-02","close":5097.1763},{"date":"2021-11-03","close":5058.1177},{"date":"2021-11-04","close":5067.8823},{"date":"2021-11-05","close":5009.2939},{"date":"2021-11-08","close":5009.2939},{"date":"2021-11-09","close":4960.4707},{"date":"2021-11-10","close":4931.1763},{"date":"2021-11-11","close":4931.1763},{"date":"2021-11-12","close":4980.0},{"date":"2021-11-15","close":4960.4707},{"date":"2021-11-16","close":4980.0},{"date":"2021-11-17","close":4970.2354},{"date":"2021-11-18","close":4882.353},{"date":"2021-11-19","close":4862.8237},{"date":"2021-11-22","close":4833.5293},{"date":"2021-11-23","close":4818.8823},{"date":"2021-11-24","close":4814.0},{"date":"2021-11-25","close":4809.1177},{"date":"2021-11-26","close":4745.647},{"date":"2021-11-29","close":4599.1763},{"date":"2021-11-30","close":4589.4116},{"date":"2021-12-01","close":4628.4707},{"date":"2021-12-02","close":4696.8237},{"date":"2021-12-03","close":4721.2354},{"date":"2021-12-06","close":4745.647},{"date":"2021-12-07","close":4745.647},{"date":"2021-12-08","close":4706.5884},{"date":"2021-12-09","close":4682.1763},{"date":"2021-12-10","close":4648.0},{"date":"2021-12-13","close":4696.8237},{"date":"2021-12-14","close":4706.5884},{"date":"2021-12-15","close":4638.2354},{"date":"2021-12-16","close":4628.4707},{"date":"2021-12-17","close":4569.8823},{"date":"2021-12-20","close":4555.2354},{"date":"2021-12-21","close":4540.5884},{"date":"2021-12-22","close":4521.0586},{"date":"2021-12-23","close":4521.0586},{"date":"2021-12-24","close":4589.4116},{"date":"2021-12-27","close":4726.1177},{"date":"2021-12-28","close":4735.8823},{"date":"2021-12-29","close":4716.353},{"date":"2021-12-30","close":4760.2939},{"date":"2022-01-03","close":4860.0},{"date":"2022-01-04","close":4823.7646},{"date":"2022-01-05","close":4794.4707},{"date":"2022-01-06","close":4740.7646},{"date":"2022-01-07","close":4789.5884},{"date":"2022-01-10","close":4814.0},{"date":"2022-01-11","close":4989.7646},{"date":"2022-01-12","close":4833.5293},{"date":"2022-01-13","close":4814.0},{"date":"2022-01-14","close":4823.7646},{"date":"2022-01-17","close":4716.353},{"date":"2022-01-18","close":4565.0},{"date":"2022-01-19","close":4691.9414},{"date":"2022-01-20","close":4726.1177},{"date":"2022-01-21","close":4770.0586},{"date":"2022-01-24","close":4599.1763},{"date":"2022-01-25","close":4511.2939},{"date":"2022-01-26","close":4511.2939},{"date":"2022-01-27","close":4511.2939},{"date":"2022-01-28","close":4608.9414},{"date":"2022-02-03","close":4706.5884},{"date":"2022-02-04","close":4770.0586},{"date":"2022-02-07","close":4784.7061},{"date":"2022-02-08","close":4784.7061},{"date":"2022-02-09","close":4784.7061},{"date":"2022-02-10","close":4765.1763},{"date":"2022-02-11","close":4731.0},{"date":"2022-02-14","close":4530.8237},{"date":"2022-02-15","close":4628.4707},{"date":"2022-02-16","close":4716.353},{"date":"2022-02-17","close":4687.0586},{"date":"2022-02-18","close":4735.8823},{"date":"2022-02-21","close":4735.8823},{"date":"2022-02-22","close":4735.8823},{"date":"2022-02-23","close":4735.8823},{"date":"2022-02-24","close":4530.8237},{"date":"2022-02-25","close":4643.1177},{"date":"2022-02-28","close":4643.1177},{"date":"2022-03-02","close":4755.4116},{"date":"2022-03-03","close":4784.7061},{"date":"2022-03-04","close":4784.7061},{"date":"2022-03-07","close":4657.7646},{"date":"2022-03-08","close":4672.4116},{"date":"2022-03-10","close":4672.4116},{"date":"2022-03-11","close":4794.4707},{"date":"2022-03-14","close":4731.0},{"date":"2022-03-15","close":4731.0},{"date":"2022-03-16","close":4911.647},{"date":"2022-03-17","close":4911.647},{"date":"2022-03-18","close":4999.5293},{"date":"2022-03-21","close":4999.5293},{"date":"2022-03-22","close":5019.0586},{"date":"2022-03-23","close":4901.8823},{"date":"2022-03-24","close":5019.0586},{"date":"2022-03-25","close":4980.0},{"date":"2022-03-28","close":4960.4707},{"date":"2022-03-29","close":4931.1763},{"date":"2022-03-30","close":4882.353},{"date":"2022-03-31","close":4921.4116},{"date":"2022-04-01","close":4931.1763},{"date":"2022-04-04","close":4931.1763},{"date":"2022-04-05","close":4892.1177},{"date":"2022-04-06","close":4833.5293},{"date":"2022-04-07","close":4701.7061},{"date":"2022-04-08","close":4814.0},{"date":"2022-04-11","close":4774.9414},{"date":"2022-04-12","close":4633.353},{"date":"2022-04-13","close":4682.1763},{"date":"2022-04-14","close":4735.8823},{"date":"2022-04-15","close":4735.8823},{"date":"2022-04-18","close":4687.0586},{"date":"2022-04-19","close":4794.4707},{"date":"2022-04-20","close":4770.0586},{"date":"2022-04-21","close":4726.1177},{"date":"2022-04-22","close":4711.4707},{"date":"2022-04-25","close":4584.5293},{"date":"2022-04-26","close":4643.1177},{"date":"2022-04-27","close":4618.7061},{"date":"2022-04-28","close":4687.0586},{"date":"2022-04-29","close":4731.0},{"date":"2022-05-02","close":4789.5884},{"date":"2022-05-03","close":5146.0},{"date":"2022-05-04","close":5126.4707},{"date":"2022-05-06","close":5204.5884},{"date":"2022-05-09","close":5560.0},{"date":"2022-05-10","close":6415.4116},{"date":"2022-05-11","close":6298.2354},{"date":"2022-05-12","close":5980.0},{"date":"2022-05-13","close":5839.2939},{"date":"2022-05-16","close":5614.7061},{"date":"2022-05-17","close":5829.5293},{"date":"2022-05-18","close":5956.4707},{"date":"2022-05-19","close":6708.353},{"date":"2022-05-20","close":6474.0},{"date":"2022-05-23","close":6542.353},{"date":"2022-05-24","close":6542.353},{"date":"2022-05-25","close":6747.4116},{"date":"2022-05-26","close":7040.353},{"date":"2022-05-27","close":7587.1763},{"date":"2022-05-30","close":7596.9414},{"date":"2022-05-31","close":7860.5884},{"date":"2022-06-02","close":7382.1177},{"date":"2022-06-03","close":6952.4707},{"date":"2022-06-07","close":6640.0},{"date":"2022-06-08","close":6366.5884},{"date":"2022-06-09","close":6317.7646},{"date":"2022-06-10","close":5839.2939},{"date":"2022-06-13","close":5829.5293},{"date":"2022-06-14","close":5614.7061},{"date":"2022-06-15","close":5497.5293},{"date":"2022-06-16","close":5536.5884},{"date":"2022-06-17","close":5741.647},{"date":"2022-06-20","close":5399.8823},{"date":"2022-06-21","close":5683.0586},{"date":"2022-06-22","close":5438.9414},{"date":"2022-06-23","close":4950.7061},{"date":"2022-06-24","close":5175.2939},{"date":"2022-06-27","close":5399.8823},{"date":"2022-06-28","close":5536.5884},{"date":"2022-06-29","close":5565.8823},{"date":"2022-06-30","close":5741.647},{"date":"2022-07-01","close":6005.2939},{"date":"2022-07-04","close":5888.1177},{"date":"2022-07-05","close":6024.8237},{"date":"2022-07-06","close":5634.2354},{"date":"2022-07-07","close":5517.0586},{"date":"2022-07-08","close":5370.5884},{"date":"2022-07-11","close":5351.0586},{"date":"2022-07-12","close":5038.5884},{"date":"2022-07-13","close":5175.2939},{"date":"2022-07-14","close":5048.353},{"date":"2022-07-15","close":4921.4116},{"date":"2022-07-18","close":5028.8237},{"date":"2022-07-19","close":5028.8237},{"date":"2022-07-20","close":5058.1177},{"date":"2022-07-21","close":5175.2939},{"date":"2022-07-22","close":5214.353},{"date":"2022-07-25","close":4989.7646},{"date":"2022-07-26","close":5009.2939},{"date":"2022-07-27","close":5028.8237},{"date":"2022-07-28","close":5038.5884},{"date":"2022-07-29","close":5272.9414},{"date":"2022-08-01","close":5399.8823},{"date":"2022-08-02","close":5487.7646},{"date":"2022-08-03","close":5448.7061},{"date":"2022-08-04","close":5595.1763},{"date":"2022-08-05","close":5556.1177},{"date":"2022-08-08","close":5429.1763},{"date":"2022-08-09","close":5536.5884},{"date":"2022-08-10","close":5438.9414},{"date":"2022-08-11","close":6054.1177},{"date":"2022-08-12","close":6093.1763},{"date":"2022-08-16","close":6044.353},{"date":"2022-08-17","close":5917.4116},{"date":"2022-08-18","close":5888.1177},{"date":"2022-08-19","close":5663.5293},{"date":"2022-08-22","close":5517.0586},{"date":"2022-08-23","close":5438.9414},{"date":"2022-08-24","close":5380.353},{"date":"2022-08-25","close":5595.1763},{"date":"2022-08-26","close":6229.8823},{"date":"2022-08-29","close":5829.5293},{"date":"2022-08-30","close":5712.353},{"date":"2022-08-31","close":5927.1763},{"date":"2022-09-01","close":5614.7061},{"date":"2022-09-02","close":5858.8237},{"date":"2022-09-05","close":6063.8823},{"date":"2022-09-06","close":6171.2939},{"date":"2022-09-07","close":6005.2939},{"date":"2022-09-08","close":5819.7646},{"date":"2022-09-13","close":6239.647},{"date":"2022-09-14","close":6171.2939},{"date":"2022-09-15","close":6073.647},{"date":"2022-09-16","close":5741.647},{"date":"2022-09-19","close":5614.7061},{"date":"2022-09-20","close":5683.0586},{"date":"2022-09-21","close":5692.8237},{"date":"2022-09-22","close":5536.5884},{"date":"2022-09-23","close":5272.9414},{"date":"2022-09-26","close":5009.2939},{"date":"2022-09-27","close":5097.1763},{"date":"2022-09-28","close":4682.1763},{"date":"2022-09-29","close":4638.2354},{"date":"2022-09-30","close":4731.0},{"date":"2022-10-04","close":4989.7646},{"date":"2022-10-05","close":5019.0586},{"date":"2022-10-06","close":5048.353},{"date":"2022-10-07","close":5087.4116},{"date":"2022-10-11","close":4701.7061},{"date":"2022-10-12","close":4940.9414},{"date":"2022-10-13","close":4687.0586},{"date":"2022-10-14","close":5194.8237},{"date":"2022-10-17","close":4828.647},{"date":"2022-10-18","close":4911.647},{"date":"2022-10-19","close":4901.8823},{"date":"2022-10-20","close":5136.2354},{"date":"2022-10-21","close":4921.4116},{"date":"2022-10-24","close":5038.5884},{"date":"2022-10-25","close":4950.7061},{"date":"2022-10-26","close":5019.0586},{"date":"2022-10-27","close":5165.5293},{"date":"2022-10-28","close":5067.8823},{"date":"2022-10-31","close":5224.1177},{"date":"2022-11-01","close":5390.1177},{"date":"2022-11-02","close":5282.7061},{"date":"2022-11-03","close":5546.353},{"date":"2022-11-04","close":5712.353},{"date":"2022-11-07","close":5839.2939},{"date":"2022-11-08","close":6015.0586},{"date":"2022-11-09","close":5917.4116},{"date":"2022-11-10","close":6005.2939},{"date":"2022-11-11","close":5976.0},{"date":"2022-11-14","close":5761.1763},{"date":"2022-11-15","close":5761.1763},{"date":"2022-11-16","close":5888.1177},{"date":"2022-11-17","close":5604.9414},{"date":"2022-11-18","close":5478.0},{"date":"2022-11-21","close":5438.9414},{"date":"2022-11-22","close":5692.8237},{"date":"2022-11-23","close":5712.353},{"date":"2022-11-24","close":5683.0586},{"date":"2022-11-25","close":5927.1763},{"date":"2022-11-28","close":5702.5884},{"date":"2022-11-29","close":5858.8237},{"date":"2022-11-30","close":5683.0586},{"date":"2022-12-01","close":5780.7061},{"date":"2022-12-02","close":5722.1177},{"date":"2022-12-05","close":6054.1177},{"date":"2022-12-06","close":5526.8237},{"date":"2022-12-07","close":5146.0},{"date":"2022-12-08","close":4882.353},{"date":"2022-12-09","close":5165.5293},{"date":"2022-12-12","close":5048.353},{"date":"2022-12-13","close":4999.5293},{"date":"2022-12-14","close":4989.7646},{"date":"2022-12-15","close":5009.2939},{"date":"2022-12-16","close":4892.1177},{"date":"2022-12-19","close":4921.4116},{"date":"2022-12-20","close":4789.5884},{"date":"2022-12-21","close":4809.1177},{"date":"2022-12-22","close":4706.5884},{"date":"2022-12-23","close":4701.7061},{"date":"2022-12-26","close":4696.8237},{"date":"2022-12-27","close":4657.7646},{"date":"2022-12-28","close":4672.4116},{"date":"2022-12-29","close":4442.9414},{"date":"2023-01-02","close":4374.5884},{"date":"2023-01-03","close":4359.9414},{"date":"2023-01-04","close":4525.9414},{"date":"2023-01-05","close":4706.5884},{"date":"2023-01-06","close":4657.7646},{"date":"2023-01-09","close":4716.353},{"date":"2023-01-10","close":4731.0},{"date":"2023-01-11","close":4784.7061},{"date":"2023-01-12","close":4872.5884},{"date":"2023-01-13","close":4814.0},{"date":"2023-01-16","close":4750.5293},{"date":"2023-01-17","close":4765.1763},{"date":"2023-01-18","close":4696.8237},{"date":"2023-01-19","close":4643.1177},{"date":"2023-01-20","close":4770.0586},{"date":"2023-01-25","close":4794.4707},{"date":"2023-01-26","close":4789.5884},{"date":"2023-01-27","close":4789.5884},{"date":"2023-01-30","close":4750.5293},{"date":"2023-01-31","close":4814.0},{"date":"2023-02-01","close":4750.5293},{"date":"2023-02-02","close":4828.647},{"date":"2023-02-03","close":4853.0586},{"date":"2023-02-06","close":4774.9414},{"date":"2023-02-07","close":4784.7061},{"date":"2023-02-08","close":4789.5884},{"date":"2023-02-09","close":4784.7061},{"date":"2023-02-10","close":4652.8823},{"date":"2023-02-13","close":4716.353},{"date":"2023-02-14","close":4814.0},{"date":"2023-02-15","close":4760.2939},{"date":"2023-02-16","close":4760.2939},{"date":"2023-02-17","close":4814.0},{"date":"2023-02-20","close":4794.4707},{"date":"2023-02-21","close":4882.353},{"date":"2023-02-22","close":4823.7646},{"date":"2023-02-23","close":4726.1177},{"date":"2023-02-24","close":4638.2354},{"date":"2023-02-27","close":4545.4707},{"date":"2023-02-28","close":4579.647},{"date":"2023-03-02","close":4667.5293},{"date":"2023-03-03","close":4638.2354},{"date":"2023-03-06","close":4652.8823},{"date":"2023-03-07","close":4687.0586},{"date":"2023-03-08","close":4701.7061},{"date":"2023-03-09","close":4628.4707},{"date":"2023-03-10","close":4482.0},{"date":"2023-03-13","close":4428.2939},{"date":"2023-03-14","close":4281.8237},{"date":"2023-03-15","close":4384.353},{"date":"2023-03-16","close":4316.0},{"date":"2023-03-17","close":4403.8823},{"date":"2023-03-20","close":4535.7061},{"date":"2023-03-21","close":4521.0586},{"date":"2023-03-22","close":4482.0},{"date":"2023-03-23","close":4433.1763},{"date":"2023-03-24","close":4413.647},{"date":"2023-03-27","close":4369.7061},{"date":"2023-03-28","close":4467.353},{"date":"2023-03-29","close":4560.1177},{"date":"2023-03-30","close":4521.0586},{"date":"2023-03-31","close":4525.9414},{"date":"2023-04-03","close":4496.647},{"date":"2023-04-04","close":4506.4116},{"date":"2023-04-05","close":4477.1177},{"date":"2023-04-06","close":4462.4707},{"date":"2023-04-07","close":4389.2354},{"date":"2023-04-10","close":4286.7061},{"date":"2023-04-11","close":4457.5884},{"date":"2023-04-12","close":4491.7646},{"date":"2023-04-13","close":4447.8237},{"date":"2023-04-14","close":4511.2939},{"date":"2023-04-17","close":4540.5884},{"date":"2023-04-18","close":4482.0},{"date":"2023-04-19","close":4501.5293},{"date":"2023-04-20","close":4374.5884},{"date":"2023-04-21","close":4340.4116},{"date":"2023-04-24","close":4296.4707},{"date":"2023-04-25","close":4213.4707},{"date":"2023-04-26","close":4174.4116},{"date":"2023-04-27","close":4174.4116},{"date":"2023-04-28","close":4140.2354},{"date":"2023-05-02","close":4276.9414},{"date":"2023-05-03","close":4389.2354},{"date":"2023-05-04","close":4296.4707},{"date":"2023-05-08","close":4325.7646},{"date":"2023-05-09","close":4350.1763},{"date":"2023-05-10","close":4316.0},{"date":"2023-05-11","close":4364.8237},{"date":"2023-05-12","close":4330.647},{"date":"2023-05-15","close":4267.1763},{"date":"2023-05-16","close":4272.0586},{"date":"2023-05-17","close":4330.647},{"date":"2023-05-18","close":4423.4116},{"date":"2023-05-19","close":4574.7646},{"date":"2023-05-22","close":4677.2939},{"date":"2023-05-23","close":4711.4707},{"date":"2023-05-24","close":4735.8823},{"date":"2023-05-25","close":4682.1763},{"date":"2023-05-26","close":4525.9414},{"date":"2023-05-30","close":4516.1763},{"date":"2023-05-31","close":4516.1763},{"date":"2023-06-01","close":4521.0586},{"date":"2023-06-02","close":4530.8237},{"date":"2023-06-05","close":4506.4116},{"date":"2023-06-07","close":4516.1763},{"date":"2023-06-08","close":4486.8823},{"date":"2023-06-09","close":4408.7646},{"date":"2023-06-12","close":4403.8823},{"date":"2023-06-13","close":4433.1763},{"date":"2023-06-14","close":4311.1177},{"date":"2023-06-15","close":4374.5884},{"date":"2023-06-16","close":4447.8237},{"date":"2023-06-19","close":4843.2939},{"date":"2023-06-20","close":4911.647},{"date":"2023-06-21","close":4877.4707},{"date":"2023-06-22","close":4687.0586},{"date":"2023-06-23","close":4613.8237},{"date":"2023-06-26","close":4760.2939},{"date":"2023-06-27","close":4779.8237},{"date":"2023-06-28","close":4682.1763},{"date":"2023-06-29","close":4818.8823},{"date":"2023-06-30","close":4726.1177},{"date":"2023-07-03","close":4784.7061},{"date":"2023-07-04","close":4726.1177},{"date":"2023-07-05","close":4613.8237},{"date":"2023-07-06","close":4506.4116},{"date":"2023-07-07","close":4525.9414},{"date":"2023-07-10","close":4755.4116},{"date":"2023-07-11","close":4672.4116},{"date":"2023-07-12","close":4696.8237},{"date":"2023-07-13","close":4628.4707},{"date":"2023-07-14","close":4628.4707},{"date":"2023-07-17","close":4706.5884},{"date":"2023-07-18","close":4501.5293},{"date":"2023-07-19","close":4418.5293},{"date":"2023-07-20","close":4403.8823},{"date":"2023-07-21","close":4340.4116},{"date":"2023-07-24","close":4247.647},{"date":"2023-07-25","close":4193.9414},{"date":"2023-07-26","close":3905.8823},{"date":"2023-07-27","close":4306.2354},{"date":"2023-07-28","close":4330.647},{"date":"2023-07-31","close":4320.8823},{"date":"2023-08-01","close":4330.647},{"date":"2023-08-02","close":4325.7646},{"date":"2023-08-03","close":4316.0},{"date":"2023-08-04","close":4311.1177},{"date":"2023-08-07","close":4330.647},{"date":"2023-08-08","close":4281.8237},{"date":"2023-08-09","close":4335.5293},{"date":"2023-08-10","close":4267.1763},{"date":"2023-08-11","close":4316.0},{"date":"2023-08-14","close":4291.5884},{"date":"2023-08-16","close":4208.5884},{"date":"2023-08-17","close":4233.0},{"date":"2023-08-18","close":4242.7646},{"date":"2023-08-21","close":4252.5293},{"date":"2023-08-22","close":4233.0},{"date":"2023-08-23","close":4359.9414},{"date":"2023-08-24","close":4359.9414},{"date":"2023-08-25","close":4433.1763},{"date":"2023-08-28","close":4516.1763},{"date":"2023-08-29","close":4540.5884},{"date":"2023-08-30","close":4545.4707},{"date":"2023-08-31","close":4511.2939},{"date":"2023-09-01","close":4652.8823},{"date":"2023-09-04","close":4716.353},{"date":"2023-09-05","close":4755.4116},{"date":"2023-09-06","close":4740.7646},{"date":"2023-09-07","close":4662.647},{"date":"2023-09-08","close":4589.4116},{"date":"2023-09-11","close":4672.4116},{"date":"2023-09-12","close":4579.647},{"date":"2023-09-13","close":4687.0586},{"date":"2023-09-14","close":4711.4707},{"date":"2023-09-15","close":4882.353},{"date":"2023-09-18","close":4843.2939},{"date":"2023-09-19","close":4833.5293},{"date":"2023-09-20","close":4721.2354},{"date":"2023-09-21","close":4482.0},{"date":"2023-09-22","close":4423.4116},{"date":"2023-09-25","close":4477.1177},{"date":"2023-09-26","close":4374.5884},{"date":"2023-09-27","close":4335.5293},{"date":"2023-10-04","close":4174.4116},{"date":"2023-10-05","close":4233.0},{"date":"2023-10-06","close":4301.353},{"date":"2023-10-10","close":4203.7061},{"date":"2023-10-11","close":4296.4707},{"date":"2023-10-12","close":4335.5293},{"date":"2023-10-13","close":4286.7061},{"date":"2023-10-16","close":4296.4707},{"date":"2023-10-17","close":4325.7646},{"date":"2023-10-18","close":4325.7646},{"date":"2023-10-19","close":4272.0586},{"date":"2023-10-20","close":4145.1177},{"date":"2023-10-23","close":3979.1177},{"date":"2023-10-24","close":4262.2939},{"date":"2023-10-25","close":4350.1763},{"date":"2023-10-26","close":4233.0},{"date":"2023-10-27","close":4193.9414},{"date":"2023-10-30","close":4316.0},{"date":"2023-10-31","close":4296.4707},{"date":"2023-11-01","close":4267.1763},{"date":"2023-11-02","close":4413.647},{"date":"2023-11-03","close":4301.353},{"date":"2023-11-06","close":4350.1763},{"date":"2023-11-07","close":4198.8237},{"date":"2023-11-08","close":4198.8237},{"date":"2023-11-09","close":4193.9414},{"date":"2023-11-10","close":4184.1763},{"date":"2023-11-13","close":4091.4119},{"date":"2023-11-14","close":4081.647},{"date":"2023-11-15","close":4150.0},{"date":"2023-11-16","close":4198.8237},{"date":"2023-11-17","close":4193.9414},{"date":"2023-11-20","close":4359.9414},{"date":"2023-11-21","close":4384.353},{"date":"2023-11-22","close":4423.4116},{"date":"2023-11-23","close":4369.7061},{"date":"2023-11-24","close":4316.0},{"date":"2023-11-27","close":4276.9414},{"date":"2023-11-28","close":4267.1763},{"date":"2023-11-29","close":4252.5293},{"date":"2023-11-30","close":4237.8823},{"date":"2023-12-01","close":4272.0586},{"date":"2023-12-04","close":4267.1763},{"date":"2023-12-05","close":4169.5293},{"date":"2023-12-06","close":4179.2939},{"date":"2023-12-07","close":4140.2354},{"date":"2023-12-08","close":4169.5293},{"date":"2023-12-11","close":4198.8237},{"date":"2023-12-12","close":4203.7061},{"date":"2023-12-13","close":4174.4116},{"date":"2023-12-14","close":4164.647},{"date":"2023-12-15","close":4233.0},{"date":"2023-12-18","close":4228.1177},{"date":"2023-12-19","close":4198.8237},{"date":"2023-12-20","close":4218.353},{"date":"2023-12-21","close":4145.1177},{"date":"2023-12-22","close":4159.7646},{"date":"2023-12-26","close":4150.0},{"date":"2023-12-27","close":4240.0},{"date":"2023-12-28","close":4250.0},{"date":"2024-01-02","close":4180.0},{"date":"2024-01-03","close":4140.0},{"date":"2024-01-04","close":4130.0},{"date":"2024-01-05","close":4125.0},{"date":"2024-01-08","close":4125.0},{"date":"2024-01-09","close":4135.0},{"date":"2024-01-10","close":4170.0},{"date":"2024-01-11","close":4175.0},{"date":"2024-01-12","close":4110.0},{"date":"2024-01-15","close":4105.0},{"date":"2024-01-16","close":4035.0},{"date":"2024-01-17","close":3950.0},{"date":"2024-01-18","close":4000.0},{"date":"2024-01-19","close":4065.0},{"date":"2024-01-22","close":3990.0},{"date":"2024-01-23","close":3960.0},{"date":"2024-01-24","close":3890.0},{"date":"2024-01-25","close":3860.0},{"date":"2024-01-26","close":3920.0},{"date":"2024-01-29","close":3915.0},{"date":"2024-01-30","close":3900.0},{"date":"2024-01-31","close":3910.0},{"date":"2024-02-01","close":3930.0},{"date":"2024-02-02","close":4045.0},{"date":"2024-02-05","close":4030.0},{"date":"2024-02-06","close":4025.0},{"date":"2024-02-07","close":4010.0},{"date":"2024-02-08","close":4010.0},{"date":"2024-02-13","close":4175.0},{"date":"2024-02-14","close":4125.0},{"date":"2024-02-15","close":4060.0},{"date":"2024-02-16","close":4055.0},{"date":"2024-02-19","close":4075.0},{"date":"2024-02-20","close":4055.0},{"date":"2024-02-21","close":4030.0},{"date":"2024-02-22","close":4015.0},{"date":"2024-02-23","close":4015.0},{"date":"2024-02-26","close":4020.0},{"date":"2024-02-27","close":3945.0},{"date":"2024-02-28","close":3965.0},{"date":"2024-02-29","close":3945.0},{"date":"2024-03-04","close":3940.0},{"date":"2024-03-05","close":3885.0},{"date":"2024-03-06","close":3880.0},{"date":"2024-03-07","close":3830.0},{"date":"2024-03-08","close":3810.0},{"date":"2024-03-11","close":3770.0},{"date":"2024-03-12","close":3710.0},{"date":"2024-03-13","close":3745.0},{"date":"2024-03-14","close":3730.0},{"date":"2024-03-15","close":3835.0},{"date":"2024-03-18","close":3815.0},{"date":"2024-03-19","close":3750.0},{"date":"2024-03-20","close":3700.0},{"date":"2024-03-21","close":3800.0},{"date":"2024-03-22","close":3780.0},{"date":"2024-03-25","close":3735.0},{"date":"2024-03-26","close":3690.0},{"date":"2024-03-27","close":3700.0},{"date":"2024-03-28","close":3625.0},{"date":"2024-03-29","close":3665.0},{"date":"2024-04-01","close":3690.0},{"date":"2024-04-02","close":3650.0},{"date":"2024-04-03","close":3610.0},{"date":"2024-04-04","close":3585.0},{"date":"2024-04-05","close":3535.0},{"date":"2024-04-08","close":3435.0},{"date":"2024-04-09","close":3425.0},{"date":"2024-04-11","close":3475.0},{"date":"2024-04-12","close":3475.0},{"date":"2024-04-15","close":3440.0},{"date":"2024-04-16","close":3315.0},{"date":"2024-04-17","close":3355.0},{"date":"2024-04-18","close":3435.0},{"date":"2024-04-19","close":3445.0},{"date":"2024-04-22","close":3395.0},{"date":"2024-04-23","close":3415.0},{"date":"2024-04-24","close":3445.0},{"date":"2024-04-25","close":3470.0},{"date":"2024-04-26","close":3425.0},{"date":"2024-04-29","close":3470.0},{"date":"2024-04-30","close":3495.0},{"date":"2024-05-02","close":3470.0},{"date":"2024-05-03","close":3475.0},{"date":"2024-05-07","close":3475.0},{"date":"2024-05-08","close":3510.0},{"date":"2024-05-09","close":3485.0},{"date":"2024-05-10","close":3485.0},{"date":"2024-05-13","close":3565.0},{"date":"2024-05-14","close":3605.0},{"date":"2024-05-16","close":3585.0},{"date":"2024-05-17","close":3595.0},{"date":"2024-05-20","close":3520.0},{"date":"2024-05-21","close":3520.0},{"date":"2024-05-22","close":3470.0},{"date":"2024-05-23","close":3480.0},{"date":"2024-05-24","close":3450.0},{"date":"2024-05-27","close":3465.0},{"date":"2024-05-28","close":3475.0},{"date":"2024-05-29","close":3425.0},{"date":"2024-05-30","close":3400.0},{"date":"2024-05-31","close":3390.0},{"date":"2024-06-03","close":3410.0},{"date":"2024-06-04","close":3375.0},{"date":"2024-06-05","close":3395.0},{"date":"2024-06-07","close":3355.0},{"date":"2024-06-10","close":3325.0},{"date":"2024-06-11","close":3275.0},{"date":"2024-06-12","close":3300.0},{"date":"2024-06-13","close":3275.0},{"date":"2024-06-14","close":3270.0},{"date":"2024-06-17","close":3235.0},{"date":"2024-06-18","close":3165.0},{"date":"2024-06-19","close":3150.0},{"date":"2024-06-20","close":3300.0},{"date":"2024-06-21","close":3210.0},{"date":"2024-06-24","close":3120.0},{"date":"2024-06-25","close":3130.0},{"date":"2024-06-26","close":3130.0},{"date":"2024-06-27","close":3125.0},{"date":"2024-06-28","close":3120.0},{"date":"2024-07-01","close":3125.0},{"date":"2024-07-02","close":3125.0},{"date":"2024-07-03","close":3055.0},{"date":"2024-07-04","close":3130.0},{"date":"2024-07-05","close":3090.0},{"date":"2024-07-08","close":3095.0},{"date":"2024-07-09","close":3095.0},{"date":"2024-07-10","close":3120.0},{"date":"2024-07-11","close":3095.0},{"date":"2024-07-12","close":3120.0},{"date":"2024-07-15","close":3190.0},{"date":"2024-07-16","close":3190.0},{"date":"2024-07-17","close":3195.0},{"date":"2024-07-18","close":3135.0},{"date":"2024-07-19","close":3160.0},{"date":"2024-07-22","close":3360.0},{"date":"2024-07-23","close":3290.0},{"date":"2024-07-24","close":3175.0},{"date":"2024-07-25","close":3975.0},{"date":"2024-07-26","close":4150.0},{"date":"2024-07-29","close":4000.0},{"date":"2024-07-30","close":4090.0},{"date":"2024-07-31","close":4265.0},{"date":"2024-08-01","close":4235.0},{"date":"2024-08-02","close":3940.0},{"date":"2024-08-05","close":3295.0},{"date":"2024-08-06","close":3480.0},{"date":"2024-08-07","close":3725.0},{"date":"2024-08-08","close":3565.0},{"date":"2024-08-09","close":3740.0},{"date":"2024-08-12","close":3735.0},{"date":"2024-08-13","close":3495.0},{"date":"2024-08-14","close":3520.0},{"date":"2024-08-16","close":3460.0},{"date":"2024-08-19","close":3365.0},{"date":"2024-08-20","close":3450.0},{"date":"2024-08-21","close":3650.0},{"date":"2024-08-22","close":3590.0},{"date":"2024-08-23","close":3520.0},{"date":"2024-08-26","close":3360.0},{"date":"2024-08-27","close":3340.0},{"date":"2024-08-28","close":3305.0},{"date":"2024-08-29","close":3290.0},{"date":"2024-08-30","close":3315.0},{"date":"2024-09-02","close":3265.0},{"date":"2024-09-03","close":3315.0},{"date":"2024-09-04","close":3230.0},{"date":"2024-09-05","close":3170.0},{"date":"2024-09-06","close":3090.0},{"date":"2024-09-09","close":3175.0},{"date":"2024-09-10","close":3140.0},{"date":"2024-09-11","close":3105.0},{"date":"2024-09-12","close":3165.0},{"date":"2024-09-13","close":3135.0},{"date":"2024-09-19","close":3100.0},{"date":"2024-09-20","close":3165.0},{"date":"2024-09-23","close":3190.0},{"date":"2024-09-24","close":3230.0},{"date":"2024-09-25","close":3195.0},{"date":"2024-09-26","close":3225.0},{"date":"2024-09-27","close":3225.0},{"date":"2024-09-30","close":3195.0},{"date":"2024-10-02","close":3120.0},{"date":"2024-10-04","close":3150.0},{"date":"2024-10-07","close":3200.0},{"date":"2024-10-08","close":3210.0},{"date":"2024-10-10","close":3210.0},{"date":"2024-10-11","close":3220.0},{"date":"2024-10-14","close":3220.0},{"date":"2024-10-15","close":3370.0},{"date":"2024-10-16","close":3380.0},{"date":"2024-10-17","close":3270.0},{"date":"2024-10-18","close":3370.0},{"date":"2024-10-21","close":3230.0},{"date":"2024-10-22","close":3140.0},{"date":"2024-10-23","close":3255.0},{"date":"2024-10-24","close":3145.0},{"date":"2024-10-25","close":3215.0},{"date":"2024-10-28","close":3220.0},{"date":"2024-10-29","close":3410.0},{"date":"2024-10-30","close":3480.0},{"date":"2024-10-31","close":3305.0},{"date":"2024-11-01","close":3205.0},{"date":"2024-11-04","close":3195.0},{"date":"2024-11-05","close":3200.0},{"date":"2024-11-06","close":3580.0},{"date":"2024-11-07","close":3430.0},{"date":"2024-11-08","close":3480.0},{"date":"2024-11-11","close":3495.0},{"date":"2024-11-12","close":3660.0},{"date":"2024-11-13","close":3420.0},{"date":"2024-11-14","close":3390.0},{"date":"2024-11-15","close":3655.0},{"date":"2024-11-18","close":3710.0},{"date":"2024-11-19","close":3590.0},{"date":"2024-11-20","close":3495.0},{"date":"2024-11-21","close":3635.0},{"date":"2024-11-22","close":3525.0},{"date":"2024-11-25","close":3535.0},{"date":"2024-11-26","close":3515.0},{"date":"2024-11-27","close":3590.0},{"date":"2024-11-28","close":3430.0},{"date":"2024-11-29","close":3400.0},{"date":"2024-12-02","close":3300.0},{"date":"2024-12-03","close":3110.0},{"date":"2024-12-04","close":3005.0},{"date":"2024-12-05","close":2900.0},{"date":"2024-12-06","close":2780.0},{"date":"2024-12-09","close":2600.0},{"date":"2024-12-10","close":2875.0},{"date":"2024-12-11","close":2975.0},{"date":"2024-12-12","close":2970.0},{"date":"2024-12-13","close":3035.0},{"date":"2024-12-16","close":3035.0},{"date":"2024-12-17","close":3045.0},{"date":"2024-12-18","close":3000.0},{"date":"2024-12-19","close":3015.0},{"date":"2024-12-20","close":2890.0},{"date":"2024-12-23","close":2935.0},{"date":"2024-12-24","close":2925.0},{"date":"2024-12-26","close":2870.0},{"date":"2024-12-27","close":2825.0},{"date":"2024-12-30","close":2855.0},{"date":"2025-01-02","close":2905.0},{"date":"2025-01-03","close":2925.0},{"date":"2025-01-06","close":2970.0},{"date":"2025-01-07","close":3000.0},{"date":"2025-01-08","close":3060.0},{"date":"2025-01-09","close":3050.0},{"date":"2025-01-10","close":3120.0},{"date":"2025-01-13","close":3140.0},{"date":"2025-01-14","close":3160.0},{"date":"2025-01-15","close":3140.0},{"date":"2025-01-16","close":3180.0},{"date":"2025-01-17","close":3280.0},{"date":"2025-01-20","close":3150.0},{"date":"2025-01-21","close":3145.0},{"date":"2025-01-22","close":3150.0},{"date":"2025-01-23","close":3105.0},{"date":"2025-01-24","close":3180.0},{"date":"2025-01-31","close":3035.0},{"date":"2025-02-03","close":2935.0},{"date":"2025-02-04","close":2975.0},{"date":"2025-02-05","close":2970.0},{"date":"2025-02-06","close":3100.0},{"date":"2025-02-07","close":3125.0},{"date":"2025-02-10","close":3090.0},{"date":"2025-02-11","close":3115.0},{"date":"2025-02-12","close":3095.0},{"date":"2025-02-13","close":3160.0},{"date":"2025-02-14","close":3085.0},{"date":"2025-02-17","close":3070.0},{"date":"2025-02-18","close":3155.0},{"date":"2025-02-19","close":3180.0},{"date":"2025-02-20","close":3155.0},{"date":"2025-02-21","close":3150.0},{"date":"2025-02-24","close":3155.0},{"date":"2025-02-25","close":3100.0},{"date":"2025-02-26","close":3155.0},{"date":"2025-02-27","close":3120.0},{"date":"2025-02-28","close":3035.0},{"date":"2025-03-04","close":2960.0},{"date":"2025-03-05","close":3140.0},{"date":"2025-03-06","close":3145.0},{"date":"2025-03-07","close":3140.0},{"date":"2025-03-10","close":3115.0},{"date":"2025-03-11","close":3065.0},{"date":"2025-03-12","close":3065.0},{"date":"2025-03-13","close":3015.0},{"date":"2025-03-14","close":3030.0},{"date":"2025-03-17","close":3000.0},{"date":"2025-03-18","close":3010.0},{"date":"2025-03-19","close":2925.0},{"date":"2025-03-20","close":2895.0},{"date":"2025-03-21","close":2900.0},{"date":"2025-03-24","close":2870.0},{"date":"2025-03-25","close":2915.0},{"date":"2025-03-26","close":2885.0},{"date":"2025-03-27","close":2955.0},{"date":"2025-03-28","close":2850.0},{"date":"2025-03-31","close":2810.0},{"date":"2025-04-01","close":2860.0},{"date":"2025-04-02","close":2860.0},{"date":"2025-04-03","close":2855.0},{"date":"2025-04-04","close":2915.0},{"date":"2025-04-07","close":2770.0},{"date":"2025-04-08","close":2835.0},{"date":"2025-04-09","close":2755.0},{"date":"2025-04-10","close":2820.0},{"date":"2025-04-11","close":2990.0},{"date":"2025-04-14","close":3025.0},{"date":"2025-04-15","close":3065.0},{"date":"2025-04-16","close":3060.0},{"date":"2025-04-17","close":3070.0},{"date":"2025-04-18","close":3145.0},{"date":"2025-04-21","close":3165.0},{"date":"2025-04-22","close":3180.0},{"date":"2025-04-23","close":3190.0},{"date":"2025-04-24","close":3190.0},{"date":"2025-04-25","close":3160.0},{"date":"2025-04-28","close":3125.0},{"date":"2025-04-29","close":3105.0},{"date":"2025-04-30","close":3110.0},{"date":"2025-05-02","close":3125.0},{"date":"2025-05-07","close":3130.0},{"date":"2025-05-08","close":3140.0},{"date":"2025-05-09","close":3125.0},{"date":"2025-05-12","close":3205.0},{"date":"2025-05-13","close":3170.0},{"date":"2025-05-14","close":3210.0},{"date":"2025-05-15","close":3110.0},{"date":"2025-05-16","close":3030.0},{"date":"2025-05-19","close":3030.0},{"date":"2025-05-20","close":3065.0},{"date":"2025-05-21","close":3025.0},{"date":"2025-05-22","close":3000.0},{"date":"2025-05-23","close":3015.0},{"date":"2025-05-26","close":3015.0},{"date":"2025-05-27","close":2995.0},{"date":"2025-05-28","close":3025.0},{"date":"2025-05-29","close":2995.0},{"date":"2025-05-30","close":3005.0},{"date":"2025-06-02","close":3025.0},{"date":"2025-06-04","close":3120.0},{"date":"2025-06-05","close":3140.0},{"date":"2025-06-09","close":3120.0},{"date":"2025-06-10","close":3125.0},{"date":"2025-06-11","close":3160.0},{"date":"2025-06-12","close":3290.0},{"date":"2025-06-13","close":3255.0},{"date":"2025-06-16","close":3205.0},{"date":"2025-06-17","close":3150.0},{"date":"2025-06-18","close":3130.0},{"date":"2025-06-19","close":3120.0},{"date":"2025-06-20","close":3120.0},{"date":"2025-06-23","close":3080.0},{"date":"2025-06-24","close":3125.0},{"date":"2025-06-25","close":3145.0},{"date":"2025-06-26","close":3060.0},{"date":"2025-06-27","close":3030.0},{"date":"2025-06-30","close":3010.0},{"date":"2025-07-01","close":3025.0},{"date":"2025-07-02","close":3060.0},{"date":"2025-07-03","close":3075.0},{"date":"2025-07-04","close":3055.0},{"date":"2025-07-07","close":3040.0},{"date":"2025-07-08","close":3025.0},{"date":"2025-07-09","close":3040.0},{"date":"2025-07-10","close":3020.0},{"date":"2025-07-11","close":3125.0},{"date":"2025-07-14","close":3150.0},{"date":"2025-07-15","close":3110.0},{"date":"2025-07-16","close":3025.0},{"date":"2025-07-17","close":3050.0},{"date":"2025-07-18","close":3060.0},{"date":"2025-07-21","close":3100.0},{"date":"2025-07-22","close":3050.0},{"date":"2025-07-23","close":3065.0},{"date":"2025-07-24","close":3035.0},{"date":"2025-07-25","close":3035.0},{"date":"2025-07-28","close":2975.0},{"date":"2025-07-29","close":2970.0},{"date":"2025-07-30","close":2990.0},{"date":"2025-07-31","close":3060.0},{"date":"2025-08-01","close":2990.0},{"date":"2025-08-04","close":3010.0},{"date":"2025-08-05","close":3035.0},{"date":"2025-08-06","close":3010.0},{"date":"2025-08-07","close":3060.0},{"date":"2025-08-08","close":3115.0},{"date":"2025-08-11","close":3110.0},{"date":"2025-08-12","close":3135.0},{"date":"2025-08-13","close":3055.0},{"date":"2025-08-14","close":3070.0},{"date":"2025-08-18","close":3030.0},{"date":"2025-08-19","close":3100.0},{"date":"2025-08-20","close":3095.0},{"date":"2025-08-21","close":3070.0},{"date":"2025-08-22","close":3040.0},{"date":"2025-08-25","close":3060.0},{"date":"2025-08-26","close":3015.0},{"date":"2025-08-27","close":2980.0},{"date":"2025-08-28","close":2980.0},{"date":"2025-08-29","close":2975.0},{"date":"2025-09-01","close":2885.0},{"date":"2025-09-02","close":2920.0},{"date":"2025-09-03","close":2910.0},{"date":"2025-09-04","close":3000.0},{"date":"2025-09-05","close":2995.0},{"date":"2025-09-08","close":3000.0},{"date":"2025-09-09","close":3000.0},{"date":"2025-09-10","close":2990.0},{"date":"2025-09-11","close":2990.0},{"date":"2025-09-12","close":2990.0},{"date":"2025-09-15","close":2995.0},{"date":"2025-09-16","close":2955.0},{"date":"2025-09-17","close":2975.0},{"date":"2025-09-18","close":2975.0},{"date":"2025-09-19","close":2965.0},{"date":"2025-09-22","close":2930.0},{"date":"2025-09-23","close":2885.0},{"date":"2025-09-24","close":2880.0},{"date":"2025-09-25","close":2870.0},{"date":"2025-09-26","close":2845.0},{"date":"2025-09-29","close":2830.0},{"date":"2025-09-30","close":2790.0},{"date":"2025-10-01","close":2805.0},{"date":"2025-10-02","close":2810.0},{"date":"2025-10-10","close":2780.0},{"date":"2025-10-13","close":2770.0},{"date":"2025-10-14","close":2770.0},{"date":"2025-10-15","close":2795.0},{"date":"2025-10-16","close":2795.0},{"date":"2025-10-17","close":2865.0},{"date":"2025-10-20","close":2820.0},{"date":"2025-10-21","close":2835.0},{"date":"2025-10-22","close":2850.0},{"date":"2025-10-23","close":2815.0},{"date":"2025-10-24","close":2790.0},{"date":"2025-10-27","close":2785.0},{"date":"2025-10-28","close":2790.0},{"date":"2025-10-29","close":2795.0},{"date":"2025-10-30","close":2750.0},{"date":"2025-10-31","close":2715.0},{"date":"2025-11-03","close":2650.0},{"date":"2025-11-04","close":2600.0},{"date":"2025-11-05","close":2515.0},{"date":"2025-11-06","close":2535.0},{"date":"2025-11-07","close":2525.0},{"date":"2025-11-10","close":2575.0},{"date":"2025-11-11","close":2630.0},{"date":"2025-11-12","close":2690.0},{"date":"2025-11-13","close":2730.0},{"date":"2025-11-14","close":2800.0},{"date":"2025-11-17","close":2700.0},{"date":"2025-11-18","close":2630.0},{"date":"2025-11-19","close":2900.0},{"date":"2025-11-20","close":3035.0},{"date":"2025-11-21","close":3040.0},{"date":"2025-11-24","close":3490.0},{"date":"2025-11-25","close":3265.0},{"date":"2025-11-26","close":3195.0},{"date":"2025-11-27","close":3215.0},{"date":"2025-11-28","close":3165.0},{"date":"2025-12-01","close":3305.0},{"date":"2025-12-02","close":3375.0},{"date":"2025-12-03","close":3260.0},{"date":"2025-12-04","close":3255.0},{"date":"2025-12-05","close":3275.0},{"date":"2025-12-08","close":3440.0},{"date":"2025-12-09","close":3470.0},{"date":"2025-12-10","close":3490.0},{"date":"2025-12-11","close":3465.0},{"date":"2025-12-12","close":3470.0},{"date":"2025-12-15","close":3440.0},{"date":"2025-12-16","close":3355.0},{"date":"2025-12-17","close":3390.0},{"date":"2025-12-18","close":3370.0},{"date":"2025-12-19","close":3380.0},{"date":"2025-12-22","close":3370.0},{"date":"2025-12-23","close":3300.0},{"date":"2025-12-24","close":3320.0},{"date":"2025-12-26","close":3320.0},{"date":"2025-12-29","close":3425.0},{"date":"2025-12-30","close":3345.0},{"date":"2026-01-02","close":3375.0},{"date":"2026-01-05","close":3380.0},{"date":"2026-01-06","close":3420.0},{"date":"2026-01-07","close":3380.0},{"date":"2026-01-08","close":3335.0},{"date":"2026-01-09","close":3380.0},{"date":"2026-01-12","close":3420.0},{"date":"2026-01-13","close":3370.0},{"date":"2026-01-14","close":3280.0},{"date":"2026-01-15","close":3280.0},{"date":"2026-01-16","close":3200.0},{"date":"2026-01-19","close":3250.0},{"date":"2026-01-20","close":3365.0},{"date":"2026-01-21","close":3235.0},{"date":"2026-01-22","close":3200.0},{"date":"2026-01-23","close":3285.0},{"date":"2026-01-26","close":3200.0},{"date":"2026-01-27","close":3190.0},{"date":"2026-01-28","close":3175.0},{"date":"2026-01-29","close":3190.0},{"date":"2026-01-30","close":3155.0},{"date":"2026-02-02","close":3100.0},{"date":"2026-02-03","close":3420.0},{"date":"2026-02-04","close":3490.0},{"date":"2026-02-05","close":3515.0},{"date":"2026-02-06","close":3460.0},{"date":"2026-02-09","close":3390.0},{"date":"2026-02-10","close":3565.0},{"date":"2026-02-11","close":4630.0},{"date":"2026-02-12","close":3880.0},{"date":"2026-02-13","close":3790.0},{"date":"2026-02-19","close":3820.0},{"date":"2026-02-20","close":3770.0},{"date":"2026-02-23","close":3745.0},{"date":"2026-02-24","close":3670.0},{"date":"2026-02-25","close":3565.0},{"date":"2026-02-26","close":3450.0},{"date":"2026-02-27","close":3450.0},{"date":"2026-03-03","close":3280.0},{"date":"2026-03-04","close":2920.0},{"date":"2026-03-05","close":3145.0},{"date":"2026-03-06","close":3330.0},{"date":"2026-03-09","close":3195.0},{"date":"2026-03-10","close":3255.0},{"date":"2026-03-11","close":3190.0},{"date":"2026-03-12","close":3400.0},{"date":"2026-03-13","close":3600.0},{"date":"2026-03-16","close":3445.0},{"date":"2026-03-17","close":3480.0},{"date":"2026-03-18","close":3520.0},{"date":"2026-03-19","close":3505.0},{"date":"2026-03-20","close":3745.0},{"date":"2026-03-23","close":3585.0},{"date":"2026-03-24","close":3500.0},{"date":"2026-03-25","close":3655.0},{"date":"2026-03-26","close":3585.0},{"date":"2026-03-27","close":3620.0},{"date":"2026-03-30","close":3620.0},{"date":"2026-03-31","close":3555.0},{"date":"2026-04-01","close":3715.0},{"date":"2026-04-02","close":3580.0},{"date":"2026-04-03","close":3755.0},{"date":"2026-04-06","close":3745.0},{"date":"2026-04-07","close":3635.0},{"date":"2026-04-08","close":3975.0},{"date":"2026-04-09","close":3845.0},{"date":"2026-04-10","close":3855.0},{"date":"2026-04-13","close":3820.0},{"date":"2026-04-14","close":3890.0},{"date":"2026-04-15","close":3895.0},{"date":"2026-04-16","close":3885.0},{"date":"2026-04-17","close":3885.0},{"date":"2026-04-20","close":3790.0},{"date":"2026-04-21","close":3855.0},{"date":"2026-04-22","close":3770.0},{"date":"2026-04-23","close":3690.0},{"date":"2026-04-24","close":3720.0},{"date":"2026-04-27","close":3715.0},{"date":"2026-04-28","close":3820.0},{"date":"2026-04-29","close":3780.0},{"date":"2026-04-30","close":3855.0},{"date":"2026-05-04","close":3750.0},{"date":"2026-05-06","close":3620.0},{"date":"2026-05-07","close":3705.0},{"date":"2026-05-08","close":3625.0},{"date":"2026-05-11","close":3450.0},{"date":"2026-05-12","close":3335.0},{"date":"2026-05-13","close":3280.0},{"date":"2026-05-14","close":3300.0},{"date":"2026-05-15","close":3150.0},{"date":"2026-05-18","close":3075.0},{"date":"2026-05-19","close":3025.0},{"date":"2026-05-20","close":2930.0},{"date":"2026-05-21","close":2950.0},{"date":"2026-05-22","close":3040.0},{"date":"2026-05-26","close":2910.0},{"date":"2026-05-27","close":2795.0},{"date":"2026-05-28","close":2680.0},{"date":"2026-05-29","close":2580.0},{"date":"2026-06-01","close":2515.0},{"date":"2026-06-02","close":2580.0},{"date":"2026-06-04","close":2480.0},{"date":"2026-06-05","close":2480.0},{"date":"2026-06-08","close":2275.0},{"date":"2026-06-09","close":2370.0},{"date":"2026-06-10","close":2580.0},{"date":"2026-06-11","close":2560.0},{"date":"2026-06-12","close":2640.0},{"date":"2026-06-15","close":2780.0},{"date":"2026-06-16","close":2780.0},{"date":"2026-06-17","close":2790.0},{"date":"2026-06-18","close":2670.0},{"date":"2026-06-19","close":3470.0},{"date":"2026-06-22","close":2925.0},{"date":"2026-06-23","close":3055.0},{"date":"2026-06-24","close":3160.0},{"date":"2026-06-25","close":4105.0},{"date":"2026-06-26","close":3435.0},{"date":"2026-06-29","close":4465.0},{"date":"2026-06-30","close":4205.0},{"date":"2026-07-01","close":4320.0},{"date":"2026-07-02","close":3755.0},{"date":"2026-07-03","close":3465.0},{"date":"2026-07-06","close":3530.0},{"date":"2026-07-07","close":4000.0},{"date":"2026-07-08","close":5200.0},{"date":"2026-07-09","close":4960.0},{"date":"2026-07-10","close":5030.0},{"date":"2026-07-13","close":4765.0},{"date":"2026-07-14","close":4390.0},{"date":"2026-07-15","close":5220.0},{"date":"2026-07-16","close":4515.0},{"date":"2026-07-20","close":4360.0},{"date":"2026-07-21","close":4350.0},{"date":"2026-07-22","close":4010.0},{"date":"2026-07-23","close":4170.0},{"date":"2026-07-24","close":3675.0},{"date":"2026-07-27","close":3550.0},{"date":"2026-07-28","close":3230.0},{"date":"2026-07-29","close":2975.0},{"date":"2026-07-30","close":2990.0},{"date":"2026-07-31","close":3060.0},{"date":"2026-08-03","close":2985.0},{"date":"2026-08-04","close":3195.0},{"date":"2026-08-05","close":3220.0},{"date":"2026-08-06","close":3260.0},{"date":"2026-08-07","close":3300.0},{"date":"2026-08-10","close":3310.0},{"date":"2026-08-11","close":3650.0},{"date":"2026-08-12","close":3790.0},{"date":"2026-08-13","close":3695.0},{"date":"2026-08-14","close":3670.0},{"date":"2026-08-18","close":3550.0},{"date":"2026-08-19","close":3365.0},{"date":"2026-08-20","close":3560.0},{"date":"2026-08-21","close":3185.0},{"date":"2026-08-24","close":3080.0},{"date":"2026-08-25","close":3190.0},{"date":"2026-08-26","close":3470.0},{"date":"2026-08-27","close":3455.0},{"date":"2026-08-28","close":3420.0},{"date":"2026-08-31","close":3500.0},{"date":"2026-09-01","close":3565.0},{"date":"2026-09-02","close":3940.0},{"date":"2026-09-03","close":3705.0},{"date":"2026-09-04","close":3625.0},{"date":"2026-09-07","close":3685.0},{"date":"2026-09-08","close":3510.0},{"date":"2026-09-09","close":3480.0},{"date":"2026-09-10","close":3360.0},{"date":"2026-09-11","close":3315.0},{"date":"2026-09-14","close":3265.0},{"date":"2026-09-15","close":3320.0},{"date":"2026-09-16","close":3235.0},{"date":"2026-09-17","close":3230.0},{"date":"2026-09-18","close":3225.0},{"date":"2026-09-21","close":3160.0},{"date":"2026-09-22","close":3180.0},{"date":"2026-09-23","close":3185.0},{"date":"2026-09-28","close":3270.0},{"date":"2026-09-29","close":3140.0},{"date":"2026-09-30","close":3120.0},{"date":"2026-10-01","close":3155.0},{"date":"2026-10-02","close":3175.0},{"date":"2026-10-06","close":3225.0},{"date":"2026-10-07","close":3160.0},{"date":"2026-10-08","close":3080.0},{"date":"2026-10-12","close":3395.0},{"date":"2026-10-13","close":3200.0},{"date":"2026-10-14","close":3065.0},{"date":"2026-10-15","close":2840.0},{"date":"2026-10-16","close":2940.0},{"date":"2026-10-19","close":3030.0},{"date":"2026-10-20","close":2910.0},{"date":"2026-10-21","close":2965.0},{"date":"2026-10-22","close":2870.0},{"date":"2026-10-23","close":2760.0}],"chart_data":[{"date":"2024-10-24","open":3200,"high":3255,"low":3120,"close":3145,"volume":171648,"rsi_14":51.32,"sma_20":3227.5,"sma_60":3397.08,"sma_120":3356.38},{"date":"2024-10-25","open":3140,"high":3225,"low":3070,"close":3215,"volume":257068,"rsi_14":53.3,"sma_20":3226.75,"sma_60":3397.75,"sma_120":3354.25},{"date":"2024-10-28","open":3210,"high":3270,"low":3150,"close":3220,"volume":61282,"rsi_14":51.06,"sma_20":3228.0,"sma_60":3385.17,"sma_120":3352.54},{"date":"2024-10-29","open":3250,"high":3415,"low":3180,"close":3410,"volume":480437,"rsi_14":58.93,"sma_20":3237.25,"sma_60":3372.83,"sma_120":3352.04},{"date":"2024-10-30","open":3420,"high":3570,"low":3355,"close":3480,"volume":985446,"rsi_14":61.34,"sma_20":3250.0,"sma_60":3364.17,"sma_120":3351.92},{"date":"2024-10-31","open":3415,"high":3420,"low":3300,"close":3305,"volume":317198,"rsi_14":53.14,"sma_20":3255.5,"sma_60":3351.08,"sma_120":3350.54},{"date":"2024-11-01","open":3300,"high":3305,"low":3205,"close":3205,"volume":186949,"rsi_14":49.83,"sma_20":3259.75,"sma_60":3333.42,"sma_120":3348.29},{"date":"2024-11-04","open":3200,"high":3220,"low":3130,"close":3195,"volume":172462,"rsi_14":43.24,"sma_20":3262.0,"sma_60":3316.08,"sma_120":3345.96},{"date":"2024-11-05","open":3175,"high":3230,"low":3175,"close":3200,"volume":92499,"rsi_14":43.02,"sma_20":3262.0,"sma_60":3303.75,"sma_120":3343.38},{"date":"2024-11-06","open":3190,"high":3665,"low":3180,"close":3580,"volume":3356003,"rsi_14":59.94,"sma_20":3280.5,"sma_60":3308.5,"sma_120":3344.17},{"date":"2024-11-07","open":3450,"high":3520,"low":3375,"close":3430,"volume":598105,"rsi_14":51.86,"sma_20":3291.5,"sma_60":3307.67,"sma_120":3343.71},{"date":"2024-11-08","open":3470,"high":3520,"low":3415,"close":3480,"volume":345243,"rsi_14":58.22,"sma_20":3304.5,"sma_60":3303.58,"sma_120":3343.0},{"date":"2024-11-11","open":3525,"high":3605,"low":3425,"close":3495,"volume":729949,"rsi_14":62.28,"sma_20":3318.75,"sma_60":3302.42,"sma_120":3342.08},{"date":"2024-11-12","open":3500,"high":3895,"low":3410,"close":3660,"volume":3863750,"rsi_14":63.55,"sma_20":3333.25,"sma_60":3301.08,"sma_120":3342.71},{"date":"2024-11-13","open":3690,"high":3700,"low":3350,"close":3420,"volume":873262,"rsi_14":58.46,"sma_20":3335.25,"sma_60":3295.83,"sma_120":3341.25},{"date":"2024-11-14","open":3400,"high":3560,"low":3370,"close":3390,"volume":600113,"rsi_14":55.52,"sma_20":3341.25,"sma_60":3294.08,"sma_120":3340.17},{"date":"2024-11-15","open":3345,"high":3940,"low":3285,"close":3655,"volume":4886227,"rsi_14":61.79,"sma_20":3355.5,"sma_60":3296.33,"sma_120":3341.29},{"date":"2024-11-18","open":3590,"high":3710,"low":3570,"close":3710,"volume":552349,"rsi_14":58.77,"sma_20":3379.5,"sma_60":3300.5,"sma_120":3343.29},{"date":"2024-11-19","open":3655,"high":3675,"low":3545,"close":3590,"volume":454256,"rsi_14":53.12,"sma_20":3402.0,"sma_60":3304.25,"sma_120":3344.21},{"date":"2024-11-20","open":3505,"high":3555,"low":3460,"close":3495,"volume":368893,"rsi_14":55.65,"sma_20":3414.0,"sma_60":3305.0,"sma_120":3344.58},{"date":"2024-11-21","open":3560,"high":3665,"low":3455,"close":3635,"volume":886676,"rsi_14":62.5,"sma_20":3438.5,"sma_60":3304.75,"sma_120":3346.0},{"date":"2024-11-22","open":3540,"high":3575,"low":3470,"close":3525,"volume":447246,"rsi_14":59.07,"sma_20":3454.0,"sma_60":3303.67,"sma_120":3346.42},{"date":"2024-11-25","open":3555,"high":3595,"low":3525,"close":3535,"volume":314533,"rsi_14":59.18,"sma_20":3469.75,"sma_60":3303.92,"sma_120":3347.33},{"date":"2024-11-26","open":3570,"high":3630,"low":3485,"close":3515,"volume":523754,"rsi_14":47.78,"sma_20":3475.0,"sma_60":3306.5,"sma_120":3348.29},{"date":"2024-11-27","open":3575,"high":3645,"low":3525,"close":3590,"volume":712010,"rsi_14":55.76,"sma_20":3480.5,"sma_60":3310.67,"sma_120":3349.96},{"date":"2024-11-28","open":3590,"high":3590,"low":3425,"close":3430,"volume":359741,"rsi_14":48.33,"sma_20":3486.75,"sma_60":3312.75,"sma_120":3350.12},{"date":"2024-11-29","open":3385,"high":3430,"low":3325,"close":3400,"volume":167874,"rsi_14":46.86,"sma_20":3496.5,"sma_60":3314.58,"sma_120":3350.33},{"date":"2024-12-02","open":3400,"high":3425,"low":3290,"close":3300,"volume":201755,"rsi_14":37.59,"sma_20":3501.75,"sma_60":3314.33,"sma_120":3349.54},{"date":"2024-12-03","open":3270,"high":3350,"low":3035,"close":3110,"volume":814519,"rsi_14":38.93,"sma_20":3497.25,"sma_60":3311.75,"sma_120":3347.5},{"date":"2024-12-04","open":2985,"high":3070,"low":2935,"close":3005,"volume":381776,"rsi_14":36.95,"sma_20":3468.5,"sma_60":3306.58,"sma_120":3344.83},{"date":"2024-12-05","open":3015,"high":3045,"low":2875,"close":2900,"volume":342014,"rsi_14":21.29,"sma_20":3442.0,"sma_60":3301.08,"sma_120":3341.71},{"date":"2024-12-06","open":2880,"high":2900,"low":2600,"close":2780,"volume":510981,"rsi_14":16.3,"sma_20":3407.0,"sma_60":3294.58,"sma_120":3337.38},{"date":"2024-12-09","open":2740,"high":2750,"low":2580,"close":2600,"volume":256786,"rsi_14":15.62,"sma_20":3362.25,"sma_60":3286.42,"sma_120":3331.75},{"date":"2024-12-10","open":2655,"high":2890,"low":2635,"close":2875,"volume":304936,"rsi_14":30.86,"sma_20":3323.0,"sma_60":3281.42,"sma_120":3328.46},{"date":"2024-12-11","open":2825,"high":2980,"low":2825,"close":2975,"volume":234742,"rsi_14":29.11,"sma_20":3300.75,"sma_60":3278.67,"sma_120":3326.29},{"date":"2024-12-12","open":2955,"high":3005,"low":2885,"close":2970,"volume":220322,"rsi_14":31.19,"sma_20":3279.75,"sma_60":3276.42,"sma_120":3324.67},{"date":"2024-12-13","open":3005,"high":3050,"low":2950,"close":3035,"volume":212255,"rsi_14":33.66,"sma_20":3248.75,"sma_60":3274.25,"sma_120":3323.71},{"date":"2024-12-16","open":3065,"high":3085,"low":2990,"close":3035,"volume":177859,"rsi_14":34.11,"sma_20":3215.0,"sma_60":3272.58,"sma_120":3321.5},{"date":"2024-12-17","open":3050,"high":3105,"low":3000,"close":3045,"volume":125398,"rsi_14":31.14,"sma_20":3187.75,"sma_60":3271.67,"sma_120":3320.12},{"date":"2024-12-18","open":3030,"high":3075,"low":2985,"close":3000,"volume":132611,"rsi_14":33.83,"sma_20":3163.0,"sma_60":3268.92,"sma_120":3319.12},{"date":"2024-12-19","open":2980,"high":3060,"low":2770,"close":3015,"volume":224495,"rsi_14":35.36,"sma_20":3132.0,"sma_60":3266.0,"sma_120":3318.17},{"date":"2024-12-20","open":3010,"high":3020,"low":2890,"close":2890,"volume":179041,"rsi_14":34.7,"sma_20":3100.25,"sma_60":3260.33,"sma_120":3316.17},{"date":"2024-12-23","open":2920,"high":2970,"low":2900,"close":2935,"volume":65397,"rsi_14":42.68,"sma_20":3070.25,"sma_60":3256.0,"sma_120":3314.58},{"date":"2024-12-24","open":2915,"high":2955,"low":2895,"close":2925,"volume":35687,"rsi_14":46.36,"sma_20":3040.75,"sma_60":3251.0,"sma_120":3312.96},{"date":"2024-12-26","open":2925,"high":2935,"low":2835,"close":2870,"volume":74534,"rsi_14":48.57,"sma_20":3004.75,"sma_60":3245.08,"sma_120":3310.83},{"date":"2024-12-27","open":2820,"high":2870,"low":2775,"close":2825,"volume":109292,"rsi_14":52.31,"sma_20":2974.5,"sma_60":3238.92,"sma_120":3308.33},{"date":"2024-12-30","open":2825,"high":2880,"low":2780,"close":2855,"volume":46751,"rsi_14":65.45,"sma_20":2947.25,"sma_60":3234.5,"sma_120":3306.67},{"date":"2025-01-02","open":2825,"high":2920,"low":2825,"close":2905,"volume":34540,"rsi_14":52.5,"sma_20":2927.5,"sma_60":3230.42,"sma_120":3304.79},{"date":"2025-01-03","open":2885,"high":2945,"low":2885,"close":2925,"volume":67366,"rsi_14":45.19,"sma_20":2918.25,"sma_60":3225.83,"sma_120":3303.42},{"date":"2025-01-06","open":2920,"high":2970,"low":2905,"close":2970,"volume":66103,"rsi_14":50.0,"sma_20":2916.5,"sma_60":3221.83,"sma_120":3302.38},{"date":"2025-01-07","open":2985,"high":3080,"low":2965,"close":3000,"volume":168752,"rsi_14":46.67,"sma_20":2921.5,"sma_60":3218.33,"sma_120":3301.58},{"date":"2025-01-08","open":2995,"high":3140,"low":2985,"close":3060,"volume":208981,"rsi_14":52.14,"sma_20":2935.5,"sma_60":3215.67,"sma_120":3301.08},{"date":"2025-01-09","open":3060,"high":3110,"low":3025,"close":3050,"volume":82688,"rsi_14":50.43,"sma_20":2958.0,"sma_60":3213.0,"sma_120":3300.71},{"date":"2025-01-10","open":3030,"high":3135,"low":3010,"close":3120,"volume":154778,"rsi_14":59.84,"sma_20":2970.25,"sma_60":3208.83,"sma_120":3300.71},{"date":"2025-01-13","open":3150,"high":3175,"low":3050,"close":3140,"volume":238490,"rsi_14":60.16,"sma_20":2978.5,"sma_60":3204.83,"sma_120":3300.29},{"date":"2025-01-14","open":3180,"high":3185,"low":3100,"close":3160,"volume":127695,"rsi_14":76.47,"sma_20":2988.0,"sma_60":3203.0,"sma_120":3300.04},{"date":"2025-01-15","open":3130,"high":3180,"low":3115,"close":3140,"volume":73026,"rsi_14":71.13,"sma_20":2993.25,"sma_60":3199.17,"sma_120":3299.58},{"date":"2025-01-16","open":3150,"high":3225,"low":3140,"close":3180,"volume":141331,"rsi_14":74.76,"sma_20":3000.5,"sma_60":3198.33,"sma_120":3299.96},{"date":"2025-01-17","open":3175,"high":3280,"low":3150,"close":3280,"volume":154974,"rsi_14":86.61,"sma_20":3012.25,"sma_60":3200.67,"sma_120":3300.96},{"date":"2025-01-20","open":3250,"high":3250,"low":3120,"close":3150,"volume":158541,"rsi_14":75.19,"sma_20":3019.75,"sma_60":3198.92,"sma_120":3299.21},{"date":"2025-01-21","open":3190,"high":3235,"low":3110,"close":3145,"volume":132591,"rsi_14":73.39,"sma_20":3026.25,"sma_60":3198.92,"sma_120":3298.0},{"date":"2025-01-22","open":3195,"high":3240,"low":3125,"close":3150,"volume":123895,"rsi_14":71.3,"sma_20":3039.25,"sma_60":3197.83,"sma_120":3297.79},{"date":"2025-01-23","open":3165,"high":3260,"low":3080,"close":3105,"volume":123985,"rsi_14":65.0,"sma_20":3047.75,"sma_60":3195.92,"sma_120":3290.54},{"date":"2025-01-24","open":3090,"high":3190,"low":3090,"close":3180,"volume":78520,"rsi_14":66.67,"sma_20":3060.5,"sma_60":3192.08,"sma_120":3282.46},{"date":"2025-01-31","open":3160,"high":3160,"low":3015,"close":3035,"volume":114660,"rsi_14":52.35,"sma_20":3068.75,"sma_60":3184.67,"sma_120":3274.42},{"date":"2025-02-03","open":3000,"high":3035,"low":2880,"close":2935,"volume":147971,"rsi_14":42.04,"sma_20":3074.25,"sma_60":3178.5,"sma_120":3264.79},{"date":"2025-02-04","open":2935,"high":3000,"low":2935,"close":2975,"volume":48266,"rsi_14":45.4,"sma_20":3080.25,"sma_60":3174.67,"sma_120":3254.04},{"date":"2025-02-05","open":2980,"high":3010,"low":2965,"close":2970,"volume":52919,"rsi_14":40.0,"sma_20":3083.5,"sma_60":3170.92,"sma_120":3243.5},{"date":"2025-02-06","open":3030,"high":3195,"low":3020,"close":3100,"volume":241041,"rsi_14":47.67,"sma_20":3092.25,"sma_60":3169.25,"sma_120":3236.5},{"date":"2025-02-07","open":3100,"high":3175,"low":3055,"close":3125,"volume":230745,"rsi_14":47.98,"sma_20":3100.0,"sma_60":3161.67,"sma_120":3235.08},{"date":"2025-02-10","open":3180,"high":3185,"low":3065,"close":3090,"volume":141558,"rsi_14":47.16,"sma_20":3104.5,"sma_60":3156.0,"sma_120":3231.83},{"date":"2025-02-11","open":3105,"high":3170,"low":3080,"close":3115,"volume":149228,"rsi_14":46.24,"sma_20":3107.25,"sma_60":3149.92,"sma_120":3226.75},{"date":"2025-02-12","open":3135,"high":3140,"low":3050,"close":3095,"volume":105046,"rsi_14":38.22,"sma_20":3109.5,"sma_60":3143.25,"sma_120":3222.83},{"date":"2025-02-13","open":3290,"high":3390,"low":3145,"close":3160,"volume":879590,"rsi_14":50.69,"sma_20":3111.5,"sma_60":3134.92,"sma_120":3218.0},{"date":"2025-02-14","open":3175,"high":3190,"low":3080,"close":3085,"volume":165013,"rsi_14":46.2,"sma_20":3108.75,"sma_60":3129.33,"sma_120":3212.58},{"date":"2025-02-17","open":3075,"high":3085,"low":3040,"close":3070,"volume":128305,"rsi_14":45.0,"sma_20":3104.25,"sma_60":3124.0,"sma_120":3209.04},{"date":"2025-02-18","open":3080,"high":3210,"low":3045,"close":3155,"volume":214727,"rsi_14":52.98,"sma_20":3105.0,"sma_60":3115.67,"sma_120":3206.0},{"date":"2025-02-19","open":3200,"high":3200,"low":3100,"close":3180,"volume":152143,"rsi_14":50.0,"sma_20":3105.0,"sma_60":3106.83,"sma_120":3203.67},{"date":"2025-02-20","open":3185,"high":3200,"low":3130,"close":3155,"volume":102848,"rsi_14":58.96,"sma_20":3098.75,"sma_60":3099.58,"sma_120":3201.92},{"date":"2025-02-21","open":3150,"high":3175,"low":3135,"close":3150,"volume":72312,"rsi_14":68.7,"sma_20":3098.75,"sma_60":3093.83,"sma_120":3199.42},{"date":"2025-02-24","open":3130,"high":3190,"low":3130,"close":3155,"volume":130312,"rsi_14":66.67,"sma_20":3099.25,"sma_60":3085.83,"sma_120":3195.29},{"date":"2025-02-25","open":3140,"high":3175,"low":3090,"close":3100,"volume":98623,"rsi_14":61.02,"sma_20":3096.75,"sma_60":3078.75,"sma_120":3191.21},{"date":"2025-02-26","open":3130,"high":3195,"low":3100,"close":3155,"volume":184067,"rsi_14":55.34,"sma_20":3099.25,"sma_60":3072.42,"sma_120":3188.17},{"date":"2025-02-27","open":3155,"high":3175,"low":3110,"close":3120,"volume":72688,"rsi_14":49.52,"sma_20":3096.25,"sma_60":3065.83,"sma_120":3186.17},{"date":"2025-02-28","open":3080,"high":3120,"low":2985,"close":3035,"volume":147946,"rsi_14":45.22,"sma_20":3096.25,"sma_60":3056.58,"sma_120":3183.62},{"date":"2025-03-04","open":2990,"high":3045,"low":2900,"close":2960,"volume":138870,"rsi_14":37.6,"sma_20":3097.5,"sma_60":3048.75,"sma_120":3180.75},{"date":"2025-03-05","open":2960,"high":3150,"low":2960,"close":3140,"volume":133535,"rsi_14":52.87,"sma_20":3105.75,"sma_60":3044.42,"sma_120":3179.5},{"date":"2025-03-06","open":3150,"high":3170,"low":3135,"close":3145,"volume":77148,"rsi_14":48.97,"sma_20":3114.5,"sma_60":3041.83,"sma_120":3178.08},{"date":"2025-03-07","open":3150,"high":3182,"low":3100,"close":3140,"volume":80579,"rsi_14":54.2,"sma_20":3116.5,"sma_60":3042.33,"sma_120":3177.04},{"date":"2025-03-10","open":3140,"high":3160,"low":3050,"close":3115,"volume":56599,"rsi_14":53.38,"sma_20":3116.0,"sma_60":3044.17,"sma_120":3175.38},{"date":"2025-03-11","open":3110,"high":3110,"low":2995,"close":3065,"volume":40252,"rsi_14":42.86,"sma_20":3114.75,"sma_60":3046.92,"sma_120":3174.0},{"date":"2025-03-12","open":3100,"high":3120,"low":3055,"close":3065,"volume":65931,"rsi_14":40.5,"sma_20":3112.25,"sma_60":3051.67,"sma_120":3173.12},{"date":"2025-03-13","open":3065,"high":3120,"low":3010,"close":3015,"volume":77719,"rsi_14":38.89,"sma_20":3108.25,"sma_60":3058.58,"sma_120":3172.5},{"date":"2025-03-14","open":3015,"high":3050,"low":3005,"close":3030,"volume":28912,"rsi_14":40.62,"sma_20":3101.75,"sma_60":3061.17,"sma_120":3171.29},{"date":"2025-03-17","open":3050,"high":3055,"low":2990,"close":3000,"volume":51544,"rsi_14":38.35,"sma_20":3097.5,"sma_60":3061.58,"sma_120":3170.12},{"date":"2025-03-18","open":3010,"high":3030,"low":2955,"close":3010,"volume":62584,"rsi_14":42.74,"sma_20":3094.5,"sma_60":3062.25,"sma_120":3169.33},{"date":"2025-03-19","open":3010,"high":3010,"low":2915,"close":2925,"volume":142702,"rsi_14":32.31,"sma_20":3083.0,"sma_60":3060.42,"sma_120":3167.33},{"date":"2025-03-20","open":2930,"high":2955,"low":2870,"close":2895,"volume":100957,"rsi_14":32.56,"sma_20":3068.75,"sma_60":3058.08,"sma_120":3165.33},{"date":"2025-03-21","open":2865,"high":2940,"low":2830,"close":2900,"volume":86209,"rsi_14":38.05,"sma_20":3056.0,"sma_60":3055.67,"sma_120":3163.67},{"date":"2025-03-24","open":2880,"high":2925,"low":2850,"close":2870,"volume":48861,"rsi_14":41.35,"sma_20":3042.0,"sma_60":3053.5,"sma_120":3161.21},{"date":"2025-03-25","open":2870,"high":2935,"low":2830,"close":2915,"volume":76276,"rsi_14":20.78,"sma_20":3030.0,"sma_60":3051.83,"sma_120":3158.92},{"date":"2025-03-26","open":2915,"high":2940,"low":2845,"close":2885,"volume":89740,"rsi_14":18.29,"sma_20":3019.25,"sma_60":3051.75,"sma_120":3156.04},{"date":"2025-03-27","open":2890,"high":2995,"low":2855,"close":2955,"volume":227543,"rsi_14":30.53,"sma_20":3009.25,"sma_60":3052.08,"sma_120":3154.04},{"date":"2025-03-28","open":2915,"high":3015,"low":2805,"close":2850,"volume":315949,"rsi_14":26.13,"sma_20":2995.75,"sma_60":3050.83,"sma_120":3150.92},{"date":"2025-03-31","open":2820,"high":2860,"low":2760,"close":2810,"volume":118355,"rsi_14":26.61,"sma_20":2984.5,"sma_60":3049.83,"sma_120":3147.46},{"date":"2025-04-01","open":2780,"high":2875,"low":2780,"close":2860,"volume":108975,"rsi_14":32.77,"sma_20":2979.5,"sma_60":3050.42,"sma_120":3144.67},{"date":"2025-04-02","open":2860,"high":2885,"low":2807,"close":2860,"volume":52183,"rsi_14":35.78,"sma_20":2965.5,"sma_60":3050.5,"sma_120":3142.5},{"date":"2025-04-03","open":2790,"high":2875,"low":2780,"close":2855,"volume":84111,"rsi_14":33.64,"sma_20":2951.0,"sma_60":3049.67,"sma_120":3140.04},{"date":"2025-04-04","open":2800,"high":2930,"low":2800,"close":2915,"volume":97654,"rsi_14":42.48,"sma_20":2939.75,"sma_60":3049.5,"sma_120":3137.67},{"date":"2025-04-07","open":2855,"high":2870,"low":2730,"close":2770,"volume":106895,"rsi_14":32.86,"sma_20":2922.5,"sma_60":3046.17,"sma_120":3134.0},{"date":"2025-04-08","open":2800,"high":2865,"low":2780,"close":2835,"volume":73874,"rsi_14":43.38,"sma_20":2911.0,"sma_60":3043.42,"sma_120":3130.88},{"date":"2025-04-09","open":2815,"high":2840,"low":2755,"close":2755,"volume":71402,"rsi_14":40.41,"sma_20":2895.5,"sma_60":3038.33,"sma_120":3127.0},{"date":"2025-04-10","open":2840,"high":2930,"low":2815,"close":2820,"volume":99020,"rsi_14":44.94,"sma_20":2885.75,"sma_60":3034.5,"sma_120":3123.75},{"date":"2025-04-11","open":2810,"high":3000,"low":2810,"close":2990,"volume":139681,"rsi_14":56.45,"sma_20":2883.75,"sma_60":3032.33,"sma_120":3120.58},{"date":"2025-04-14","open":3000,"high":3030,"low":2955,"close":3025,"volume":76470,"rsi_14":55.98,"sma_20":2885.0,"sma_60":3030.42,"sma_120":3117.62},{"date":"2025-04-15","open":3005,"high":3070,"low":3000,"close":3065,"volume":78905,"rsi_14":59.68,"sma_20":2887.75,"sma_60":3028.83,"sma_120":3115.92},{"date":"2025-04-16","open":3075,"high":3095,"low":3020,"close":3060,"volume":90984,"rsi_14":56.07,"sma_20":2894.5,"sma_60":3027.5,"sma_120":3113.33},{"date":"2025-04-17","open":3070,"high":3090,"low":3030,"close":3070,"volume":80649,"rsi_14":64.29,"sma_20":2903.25,"sma_60":3025.67,"sma_120":3112.0},{"date":"2025-04-18","open":3090,"high":3160,"low":3035,"close":3145,"volume":123568,"rsi_14":70.81,"sma_20":2915.5,"sma_60":3023.42,"sma_120":3112.04},{"date":"2025-04-21","open":3175,"high":3240,"low":3150,"close":3165,"volume":182264,"rsi_14":69.68,"sma_20":2930.25,"sma_60":3023.67,"sma_120":3111.29},{"date":"2025-04-22","open":3140,"high":3210,"low":3110,"close":3180,"volume":111224,"rsi_14":70.25,"sma_20":2943.5,"sma_60":3024.25,"sma_120":3111.58},{"date":"2025-04-23","open":3170,"high":3220,"low":3170,"close":3190,"volume":104640,"rsi_14":71.07,"sma_20":2958.75,"sma_60":3024.92,"sma_120":3111.38},{"date":"2025-04-24","open":3190,"high":3195,"low":3150,"close":3190,"volume":72157,"rsi_14":68.71,"sma_20":2970.5,"sma_60":3026.33,"sma_120":3111.12},{"date":"2025-04-25","open":3190,"high":3230,"low":3135,"close":3160,"volume":99598,"rsi_14":81.45,"sma_20":2986.0,"sma_60":3026.0,"sma_120":3109.04},{"date":"2025-04-28","open":3160,"high":3180,"low":3110,"close":3125,"volume":54268,"rsi_14":74.58,"sma_20":3001.75,"sma_60":3027.5,"sma_120":3106.08},{"date":"2025-04-29","open":3125,"high":3160,"low":3060,"close":3105,"volume":44017,"rsi_14":83.02,"sma_20":3014.0,"sma_60":3030.33,"sma_120":3104.42},{"date":"2025-04-30","open":3105,"high":3135,"low":3050,"close":3110,"volume":62976,"rsi_14":80.85,"sma_20":3026.5,"sma_60":3032.58,"sma_120":3103.62},{"date":"2025-05-02","open":3180,"high":3180,"low":3125,"close":3125,"volume":80485,"rsi_14":71.43,"sma_20":3040.0,"sma_60":3035.17,"sma_120":3103.04},{"date":"2025-05-07","open":3095,"high":3160,"low":3080,"close":3130,"volume":45651,"rsi_14":68.42,"sma_20":3050.75,"sma_60":3035.67,"sma_120":3102.46},{"date":"2025-05-08","open":3095,"high":3140,"low":3085,"close":3140,"volume":62615,"rsi_14":64.71,"sma_20":3069.25,"sma_60":3035.92,"sma_120":3098.79},{"date":"2025-05-09","open":3140,"high":3150,"low":3040,"close":3125,"volume":54652,"rsi_14":62.26,"sma_20":3083.75,"sma_60":3036.5,"sma_120":3096.25},{"date":"2025-05-12","open":3190,"high":3230,"low":3135,"close":3205,"volume":143030,"rsi_14":70.15,"sma_20":3106.25,"sma_60":3038.0,"sma_120":3093.96},{"date":"2025-05-13","open":3210,"high":3220,"low":3165,"close":3170,"volume":48149,"rsi_14":54.24,"sma_20":3123.75,"sma_60":3039.25,"sma_120":3091.25},{"date":"2025-05-14","open":3170,"high":3460,"low":3115,"close":3210,"volume":2312642,"rsi_14":57.14,"sma_20":3134.75,"sma_60":3040.08,"sma_120":3087.5},{"date":"2025-05-15","open":3210,"high":3215,"low":3050,"close":3110,"volume":281337,"rsi_14":41.25,"sma_20":3139.0,"sma_60":3040.5,"sma_120":3084.92},{"date":"2025-05-16","open":3110,"high":3140,"low":3030,"close":3030,"volume":169237,"rsi_14":32.98,"sma_20":3137.25,"sma_60":3039.83,"sma_120":3081.92},{"date":"2025-05-19","open":3060,"high":3190,"low":3005,"close":3030,"volume":331449,"rsi_14":32.98,"sma_20":3135.75,"sma_60":3037.75,"sma_120":3076.71},{"date":"2025-05-20","open":3020,"high":3075,"low":3020,"close":3065,"volume":97730,"rsi_14":40.0,"sma_20":3135.5,"sma_60":3035.83,"sma_120":3071.33},{"date":"2025-05-21","open":3065,"high":3070,"low":3015,"close":3025,"volume":100469,"rsi_14":39.58,"sma_20":3129.5,"sma_60":3033.67,"sma_120":3066.62},{"date":"2025-05-22","open":3010,"high":3025,"low":2965,"close":3000,"volume":66339,"rsi_14":39.18,"sma_20":3121.25,"sma_60":3031.17,"sma_120":3062.5},{"date":"2025-05-23","open":2970,"high":3040,"low":2970,"close":3015,"volume":39662,"rsi_14":40.4,"sma_20":3113.0,"sma_60":3028.83,"sma_120":3057.33},{"date":"2025-05-26","open":2980,"high":3025,"low":2980,"close":3015,"volume":25332,"rsi_14":38.54,"sma_20":3104.25,"sma_60":3027.42,"sma_120":3053.08},{"date":"2025-05-27","open":2985,"high":3030,"low":2950,"close":2995,"volume":96492,"rsi_14":36.36,"sma_20":3094.5,"sma_60":3024.75,"sma_120":3048.58},{"date":"2025-05-28","open":2975,"high":3025,"low":2975,"close":3025,"volume":37769,"rsi_14":38.83,"sma_20":3087.75,"sma_60":3023.17,"sma_120":3044.5},{"date":"2025-05-29","open":3015,"high":3045,"low":2990,"close":2995,"volume":37889,"rsi_14":37.74,"sma_20":3081.25,"sma_60":3022.5,"sma_120":3039.54},{"date":"2025-05-30","open":2970,"high":3015,"low":2955,"close":3005,"volume":39316,"rsi_14":28.26,"sma_20":3076.25,"sma_60":3023.25,"sma_120":3036.0},{"date":"2025-06-02","open":3000,"high":3030,"low":2965,"close":3025,"volume":46537,"rsi_14":33.71,"sma_20":3072.0,"sma_60":3021.33,"sma_120":3032.88},{"date":"2025-06-04","open":3040,"high":3120,"low":3020,"close":3120,"volume":92166,"rsi_14":41.0,"sma_20":3071.75,"sma_60":3020.92,"sma_120":3031.38},{"date":"2025-06-05","open":3115,"high":3170,"low":3080,"close":3140,"volume":98431,"rsi_14":53.57,"sma_20":3072.25,"sma_60":3020.92,"sma_120":3031.62},{"date":"2025-06-09","open":3120,"high":3170,"low":3100,"close":3120,"volume":59911,"rsi_14":62.5,"sma_20":3071.25,"sma_60":3021.0,"sma_120":3032.58},{"date":"2025-06-10","open":3120,"high":3150,"low":3090,"close":3125,"volume":41100,"rsi_14":63.01,"sma_20":3071.25,"sma_60":3022.0,"sma_120":3034.46},{"date":"2025-06-11","open":3130,"high":3195,"low":3115,"close":3160,"volume":83451,"rsi_14":63.01,"sma_20":3069.0,"sma_60":3023.58,"sma_120":3037.62},{"date":"2025-06-12","open":3185,"high":3370,"low":3160,"close":3290,"volume":521130,"rsi_14":79.12,"sma_20":3075.0,"sma_60":3028.17,"sma_120":3043.38},{"date":"2025-06-13","open":3325,"high":3330,"low":3150,"close":3255,"volume":168919,"rsi_14":77.42,"sma_20":3077.25,"sma_60":3031.92,"sma_120":3046.54},{"date":"2025-06-16","open":3220,"high":3245,"low":3160,"close":3205,"volume":80371,"rsi_14":69.0,"sma_20":3082.0,"sma_60":3035.33,"sma_120":3048.46},{"date":"2025-06-17","open":3200,"high":3235,"low":3080,"close":3150,"volume":104903,"rsi_14":62.16,"sma_20":3088.0,"sma_60":3037.67,"sma_120":3049.96},{"date":"2025-06-18","open":3135,"high":3150,"low":3075,"close":3130,"volume":46879,"rsi_14":62.16,"sma_20":3093.0,"sma_60":3041.08,"sma_120":3050.75},{"date":"2025-06-19","open":3105,"high":3140,"low":3075,"close":3120,"volume":45778,"rsi_14":58.88,"sma_20":3095.75,"sma_60":3044.83,"sma_120":3051.46},{"date":"2025-06-20","open":3125,"high":3175,"low":3075,"close":3120,"volume":59243,"rsi_14":62.38,"sma_20":3100.5,"sma_60":3048.5,"sma_120":3052.08},{"date":"2025-06-23","open":3095,"high":3190,"low":3060,"close":3080,"volume":117292,"rsi_14":57.01,"sma_20":3104.5,"sma_60":3052.0,"sma_120":3052.75},{"date":"2025-06-24","open":3100,"high":3170,"low":3100,"close":3125,"volume":90012,"rsi_14":58.93,"sma_20":3110.0,"sma_60":3055.5,"sma_120":3053.67},{"date":"2025-06-25","open":3130,"high":3235,"low":3125,"close":3145,"volume":108200,"rsi_14":52.58,"sma_20":3116.5,"sma_60":3059.83,"sma_120":3055.79},{"date":"2025-06-26","open":3145,"high":3145,"low":3035,"close":3060,"volume":77237,"rsi_14":42.73,"sma_20":3119.75,"sma_60":3061.58,"sma_120":3056.83},{"date":"2025-06-27","open":3080,"high":3080,"low":3010,"close":3030,"volume":68473,"rsi_14":41.96,"sma_20":3120.0,"sma_60":3064.58,"sma_120":3057.71},{"date":"2025-06-30","open":3030,"high":3060,"low":3000,"close":3010,"volume":34673,"rsi_14":40.0,"sma_20":3120.75,"sma_60":3067.92,"sma_120":3058.88},{"date":"2025-07-01","open":3000,"high":3060,"low":3000,"close":3025,"volume":36559,"rsi_14":37.84,"sma_20":3121.75,"sma_60":3070.67,"sma_120":3060.54},{"date":"2025-07-02","open":3025,"high":3070,"low":3005,"close":3060,"volume":39856,"rsi_14":25.0,"sma_20":3123.5,"sma_60":3074.0,"sma_120":3062.25},{"date":"2025-07-03","open":3040,"high":3090,"low":3040,"close":3075,"volume":35690,"rsi_14":29.55,"sma_20":3121.25,"sma_60":3077.67,"sma_120":3063.67},{"date":"2025-07-04","open":3075,"high":3095,"low":3025,"close":3055,"volume":44149,"rsi_14":31.71,"sma_20":3117.0,"sma_60":3080.0,"sma_120":3064.75},{"date":"2025-07-07","open":3055,"high":3070,"low":3005,"close":3040,"volume":16876,"rsi_14":35.14,"sma_20":3113.0,"sma_60":3084.5,"sma_120":3065.33},{"date":"2025-07-08","open":3000,"high":3065,"low":3000,"close":3025,"volume":31703,"rsi_14":35.62,"sma_20":3108.0,"sma_60":3087.67,"sma_120":3065.54},{"date":"2025-07-09","open":3065,"high":3065,"low":3005,"close":3040,"volume":23801,"rsi_14":39.19,"sma_20":3102.0,"sma_60":3092.42,"sma_120":3065.38},{"date":"2025-07-10","open":3040,"high":3045,"low":2990,"close":3020,"volume":43990,"rsi_14":37.18,"sma_20":3088.5,"sma_60":3095.75,"sma_120":3065.12},{"date":"2025-07-11","open":3045,"high":3415,"low":3010,"close":3125,"volume":1998566,"rsi_14":54.95,"sma_20":3082.0,"sma_60":3098.0,"sma_120":3065.17},{"date":"2025-07-14","open":3125,"high":3160,"low":3090,"close":3150,"volume":189511,"rsi_14":52.87,"sma_20":3079.25,"sma_60":3100.08,"sma_120":3065.25},{"date":"2025-07-15","open":3150,"high":3150,"low":3070,"close":3110,"volume":101018,"rsi_14":46.15,"sma_20":3077.25,"sma_60":3100.83,"sma_120":3064.83},{"date":"2025-07-16","open":3100,"high":3100,"low":3020,"close":3025,"volume":114922,"rsi_14":46.15,"sma_20":3072.0,"sma_60":3100.25,"sma_120":3063.88},{"date":"2025-07-17","open":3025,"high":3065,"low":3020,"close":3050,"volume":38441,"rsi_14":52.22,"sma_20":3068.5,"sma_60":3099.92,"sma_120":3062.79},{"date":"2025-07-18","open":3050,"high":3065,"low":3035,"close":3060,"volume":20677,"rsi_14":55.68,"sma_20":3065.5,"sma_60":3098.5,"sma_120":3060.96},{"date":"2025-07-21","open":3045,"high":3120,"low":3045,"close":3100,"volume":46035,"rsi_14":58.06,"sma_20":3066.5,"sma_60":3097.42,"sma_120":3060.54},{"date":"2025-07-22","open":3070,"high":3100,"low":3025,"close":3050,"volume":57111,"rsi_14":48.96,"sma_20":3062.75,"sma_60":3095.25,"sma_120":3059.75},{"date":"2025-07-23","open":3050,"high":3075,"low":3015,"close":3065,"volume":47530,"rsi_14":48.96,"sma_20":3058.75,"sma_60":3093.17,"sma_120":3059.04},{"date":"2025-07-24","open":3065,"high":3105,"low":3020,"close":3035,"volume":43217,"rsi_14":47.96,"sma_20":3057.5,"sma_60":3090.58,"sma_120":3058.46},{"date":"2025-07-25","open":3030,"high":3065,"low":3025,"close":3035,"volume":23531,"rsi_14":49.47,"sma_20":3057.75,"sma_60":3088.5,"sma_120":3057.25},{"date":"2025-07-28","open":3015,"high":3035,"low":2940,"close":2975,"volume":97016,"rsi_14":45.19,"sma_20":3056.0,"sma_60":3086.0,"sma_120":3056.75},{"date":"2025-07-29","open":2985,"high":3010,"low":2915,"close":2970,"volume":24375,"rsi_14":43.14,"sma_20":3053.25,"sma_60":3083.75,"sma_120":3057.04},{"date":"2025-07-30","open":2970,"high":3000,"low":2935,"close":2990,"volume":17803,"rsi_14":47.06,"sma_20":3049.75,"sma_60":3081.75,"sma_120":3057.17},{"date":"2025-07-31","open":2990,"high":3100,"low":2975,"close":3060,"volume":73856,"rsi_14":43.16,"sma_20":3049.0,"sma_60":3080.67,"sma_120":3057.92},{"date":"2025-08-01","open":3030,"high":3055,"low":2960,"close":2990,"volume":81525,"rsi_14":34.62,"sma_20":3045.75,"sma_60":3078.33,"sma_120":3057.0},{"date":"2025-08-04","open":2990,"high":3025,"low":2930,"close":3010,"volume":21669,"rsi_14":40.0,"sma_20":3044.25,"sma_60":3076.17,"sma_120":3056.04},{"date":"2025-08-05","open":3020,"high":3045,"low":2960,"close":3035,"volume":30525,"rsi_14":51.14,"sma_20":3044.75,"sma_60":3074.67,"sma_120":3055.58},{"date":"2025-08-06","open":3035,"high":3035,"low":2990,"close":3010,"volume":23330,"rsi_14":45.45,"sma_20":3043.25,"sma_60":3071.42,"sma_120":3054.71},{"date":"2025-08-07","open":3030,"high":3110,"low":3020,"close":3060,"volume":84719,"rsi_14":50.0,"sma_20":3045.25,"sma_60":3069.58,"sma_120":3054.42},{"date":"2025-08-08","open":3110,"high":3170,"low":3080,"close":3115,"volume":176970,"rsi_14":51.52,"sma_20":3044.75,"sma_60":3068.0,"sma_120":3054.04},{"date":"2025-08-11","open":3130,"high":3155,"low":3105,"close":3110,"volume":83388,"rsi_14":56.67,"sma_20":3042.75,"sma_60":3068.0,"sma_120":3054.25},{"date":"2025-08-12","open":3090,"high":3135,"low":3080,"close":3135,"volume":64237,"rsi_14":57.61,"sma_20":3044.0,"sma_60":3069.75,"sma_120":3054.79},{"date":"2025-08-13","open":3135,"high":3135,"low":3045,"close":3055,"volume":70009,"rsi_14":51.96,"sma_20":3045.5,"sma_60":3070.17,"sma_120":3053.96},{"date":"2025-08-14","open":3030,"high":3090,"low":3025,"close":3070,"volume":30243,"rsi_14":53.33,"sma_20":3046.5,"sma_60":3070.25,"sma_120":3053.04},{"date":"2025-08-18","open":3030,"high":3070,"low":3010,"close":3030,"volume":25481,"rsi_14":55.45,"sma_20":3045.0,"sma_60":3070.33,"sma_120":3052.0},{"date":"2025-08-19","open":3035,"high":3130,"low":3035,"close":3100,"volume":82668,"rsi_14":61.4,"sma_20":3045.0,"sma_60":3072.0,"sma_120":3051.58},{"date":"2025-08-20","open":3105,"high":3160,"low":3020,"close":3095,"volume":129776,"rsi_14":59.46,"sma_20":3047.25,"sma_60":3073.33,"sma_120":3051.08},{"date":"2025-08-21","open":3045,"high":3095,"low":3035,"close":3070,"volume":40945,"rsi_14":50.98,"sma_20":3047.5,"sma_60":3074.25,"sma_120":3050.83},{"date":"2025-08-22","open":3080,"high":3080,"low":3030,"close":3040,"volume":40707,"rsi_14":55.32,"sma_20":3047.75,"sma_60":3075.0,"sma_120":3049.88},{"date":"2025-08-25","open":3045,"high":3060,"low":3015,"close":3060,"volume":27897,"rsi_14":55.32,"sma_20":3049.0,"sma_60":3075.58,"sma_120":3049.38},{"date":"2025-08-26","open":3080,"high":3090,"low":3015,"close":3015,"volume":33740,"rsi_14":47.96,"sma_20":3051.0,"sma_60":3075.92,"sma_120":3049.21},{"date":"2025-08-27","open":3015,"high":3032,"low":2960,"close":2980,"volume":33886,"rsi_14":47.0,"sma_20":3051.5,"sma_60":3075.5,"sma_120":3049.38},{"date":"2025-08-28","open":2985,"high":3045,"low":2955,"close":2980,"volume":20227,"rsi_14":41.11,"sma_20":3051.0,"sma_60":3074.75,"sma_120":3048.04},{"date":"2025-08-29","open":3040,"high":3040,"low":2950,"close":2975,"volume":26881,"rsi_14":32.5,"sma_20":3046.75,"sma_60":3072.33,"sma_120":3046.62},{"date":"2025-09-01","open":2940,"high":2975,"low":2870,"close":2885,"volume":102473,"rsi_14":26.8,"sma_20":3041.5,"sma_60":3068.08,"sma_120":3044.5},{"date":"2025-09-02","open":2890,"high":2925,"low":2885,"close":2920,"volume":14646,"rsi_14":28.28,"sma_20":3037.0,"sma_60":3064.75,"sma_120":3042.88},{"date":"2025-09-03","open":2920,"high":2940,"low":2900,"close":2910,"volume":19325,"rsi_14":32.94,"sma_20":3030.75,"sma_60":3061.17,"sma_120":3041.58},{"date":"2025-09-04","open":2915,"high":3000,"low":2915,"close":3000,"volume":22565,"rsi_14":43.0,"sma_20":3030.25,"sma_60":3058.5,"sma_120":3041.04},{"date":"2025-09-05","open":3000,"high":3000,"low":2975,"close":2995,"volume":7467,"rsi_14":46.24,"sma_20":3027.0,"sma_60":3053.58,"sma_120":3040.88},{"date":"2025-09-08","open":3000,"high":3040,"low":2985,"close":3000,"volume":26823,"rsi_14":37.5,"sma_20":3021.25,"sma_60":3049.33,"sma_120":3040.62},{"date":"2025-09-09","open":3000,"high":3005,"low":2980,"close":3000,"volume":12932,"rsi_14":37.97,"sma_20":3015.75,"sma_60":3045.92,"sma_120":3040.62},{"date":"2025-09-10","open":3000,"high":3030,"low":2955,"close":2990,"volume":20096,"rsi_14":39.47,"sma_20":3008.5,"sma_60":3043.25,"sma_120":3040.46},{"date":"2025-09-11","open":2990,"high":3030,"low":2975,"close":2990,"volume":17219,"rsi_14":42.86,"sma_20":3005.25,"sma_60":3040.92,"sma_120":3041.0},{"date":"2025-09-12","open":2990,"high":3020,"low":2970,"close":2990,"volume":22040,"rsi_14":39.39,"sma_20":3001.25,"sma_60":3038.75,"sma_120":3041.79},{"date":"2025-09-15","open":2970,"high":3005,"low":2970,"close":2995,"volume":17570,"rsi_14":46.55,"sma_20":2999.5,"sma_60":3036.67,"sma_120":3042.58},{"date":"2025-09-16","open":2965,"high":2995,"low":2955,"close":2955,"volume":30916,"rsi_14":45.76,"sma_20":2992.25,"sma_60":3034.58,"sma_120":3043.29},{"date":"2025-09-17","open":2955,"high":3005,"low":2930,"close":2975,"volume":27336,"rsi_14":49.21,"sma_20":2986.25,"sma_60":3032.08,"sma_120":3043.79},{"date":"2025-09-18","open":2975,"high":2985,"low":2950,"close":2975,"volume":21229,"rsi_14":50.79,"sma_20":2981.75,"sma_60":3029.33,"sma_120":3044.58},{"date":"2025-09-19","open":2980,"high":2985,"low":2945,"close":2965,"volume":18692,"rsi_14":66.67,"sma_20":2978.0,"sma_60":3027.75,"sma_120":3044.67},{"date":"2025-09-22","open":2945,"high":2965,"low":2915,"close":2930,"volume":30273,"rsi_14":52.08,"sma_20":2971.5,"sma_60":3026.08,"sma_120":3045.33},{"date":"2025-09-23","open":2935,"high":2960,"low":2865,"close":2885,"volume":49633,"rsi_14":45.45,"sma_20":2965.0,"sma_60":3024.0,"sma_120":3045.96},{"date":"2025-09-24","open":2885,"high":2905,"low":2850,"close":2880,"volume":18771,"rsi_14":18.42,"sma_20":2960.0,"sma_60":3021.58,"sma_120":3046.12},{"date":"2025-09-25","open":2870,"high":2885,"low":2850,"close":2870,"volume":24695,"rsi_14":17.95,"sma_20":2954.5,"sma_60":3018.42,"sma_120":3046.21},{"date":"2025-09-26","open":2860,"high":2870,"low":2825,"close":2845,"volume":21521,"rsi_14":13.95,"sma_20":2948.0,"sma_60":3014.58,"sma_120":3046.12},{"date":"2025-09-29","open":2850,"high":2850,"low":2820,"close":2830,"volume":20323,"rsi_14":13.04,"sma_20":2945.25,"sma_60":3010.83,"sma_120":3045.42},{"date":"2025-09-30","open":2835,"high":2840,"low":2790,"close":2790,"volume":30363,"rsi_14":11.54,"sma_20":2938.75,"sma_60":3006.67,"sma_120":3045.58},{"date":"2025-10-01","open":2790,"high":3160,"low":2790,"close":2805,"volume":737592,"rsi_14":16.36,"sma_20":2933.5,"sma_60":3003.0,"sma_120":3045.33},{"date":"2025-10-02","open":2840,"high":2850,"low":2790,"close":2810,"volume":42845,"rsi_14":17.86,"sma_20":2924.0,"sma_60":2999.17,"sma_120":3045.79},{"date":"2025-10-10","open":2810,"high":2820,"low":2780,"close":2780,"volume":37025,"rsi_14":14.75,"sma_20":2913.25,"sma_60":2995.17,"sma_120":3045.46},{"date":"2025-10-13","open":2770,"high":2790,"low":2730,"close":2770,"volume":52917,"rsi_14":16.36,"sma_20":2901.75,"sma_60":2989.25,"sma_120":3043.62},{"date":"2025-10-14","open":2785,"high":2785,"low":2710,"close":2770,"volume":42429,"rsi_14":9.8,"sma_20":2890.25,"sma_60":2982.92,"sma_120":3041.5},{"date":"2025-10-15","open":2745,"high":2810,"low":2730,"close":2795,"volume":26089,"rsi_14":16.36,"sma_20":2880.5,"sma_60":2977.67,"sma_120":3039.25},{"date":"2025-10-16","open":2795,"high":2850,"low":2790,"close":2795,"volume":42956,"rsi_14":17.31,"sma_20":2870.75,"sma_60":2973.83,"sma_120":3037.04},{"date":"2025-10-17","open":2840,"high":2935,"low":2810,"close":2865,"volume":128992,"rsi_14":38.98,"sma_20":2864.5,"sma_60":2970.75,"sma_120":3035.33},{"date":"2025-10-20","open":2860,"high":2860,"low":2795,"close":2820,"volume":55483,"rsi_14":38.98,"sma_20":2855.75,"sma_60":2966.75,"sma_120":3032.62},{"date":"2025-10-21","open":2825,"high":2850,"low":2800,"close":2835,"volume":34142,"rsi_14":42.62,"sma_20":2849.75,"sma_60":2962.33,"sma_120":3029.88},{"date":"2025-10-22","open":2835,"high":2850,"low":2785,"close":2850,"volume":35338,"rsi_14":46.77,"sma_20":2843.5,"sma_60":2959.0,"sma_120":3027.12},{"date":"2025-10-23","open":2850,"high":2850,"low":2780,"close":2815,"volume":51475,"rsi_14":45.31,"sma_20":2835.25,"sma_60":2954.83,"sma_120":3024.0},{"date":"2025-10-24","open":2800,"high":2830,"low":2770,"close":2790,"volume":53082,"rsi_14":43.94,"sma_20":2826.5,"sma_60":2950.75,"sma_120":3020.67},{"date":"2025-10-27","open":2800,"high":2805,"low":2755,"close":2785,"volume":48653,"rsi_14":49.15,"sma_20":2819.25,"sma_60":2946.58,"sma_120":3017.54},{"date":"2025-10-28","open":2785,"high":2795,"low":2770,"close":2790,"volume":17766,"rsi_14":47.37,"sma_20":2814.5,"sma_60":2943.5,"sma_120":3014.75},{"date":"2025-10-29","open":2790,"high":2810,"low":2770,"close":2795,"volume":33051,"rsi_14":47.37,"sma_20":2810.25,"sma_60":2940.58,"sma_120":3012.17},{"date":"2025-10-30","open":2795,"high":2795,"low":2650,"close":2750,"volume":216152,"rsi_14":45.0,"sma_20":2804.25,"sma_60":2936.58,"sma_120":3009.17},{"date":"2025-10-31","open":2750,"high":2750,"low":2695,"close":2715,"volume":19959,"rsi_14":41.54,"sma_20":2797.75,"sma_60":2930.83,"sma_120":3005.75},{"date":"2025-11-03","open":2695,"high":2695,"low":2635,"close":2650,"volume":51816,"rsi_14":34.62,"sma_20":2788.75,"sma_60":2925.17,"sma_120":3001.75},{"date":"2025-11-04","open":2650,"high":2655,"low":2595,"close":2600,"volume":61684,"rsi_14":26.51,"sma_20":2779.25,"sma_60":2918.33,"sma_120":2997.25},{"date":"2025-11-05","open":2595,"high":2595,"low":2485,"close":2515,"volume":97394,"rsi_14":22.0,"sma_20":2764.75,"sma_60":2909.67,"sma_120":2992.17},{"date":"2025-11-06","open":2515,"high":2575,"low":2490,"close":2535,"volume":57574,"rsi_14":13.33,"sma_20":2751.0,"sma_60":2901.75,"sma_120":2986.58},{"date":"2025-11-07","open":2535,"high":2585,"low":2465,"close":2525,"volume":127940,"rsi_14":14.46,"sma_20":2738.25,"sma_60":2892.83,"sma_120":2981.21},{"date":"2025-11-10","open":2505,"high":2580,"low":2505,"close":2575,"volume":26945,"rsi_14":21.11,"sma_20":2728.5,"sma_60":2883.83,"sma_120":2975.92},{"date":"2025-11-11","open":2565,"high":2630,"low":2405,"close":2630,"volume":85786,"rsi_14":27.55,"sma_20":2721.5,"sma_60":2875.83,"sma_120":2971.92},{"date":"2025-11-12","open":2760,"high":2780,"low":2590,"close":2690,"volume":327372,"rsi_14":37.86,"sma_20":2716.25,"sma_60":2868.42,"sma_120":2969.08},{"date":"2025-11-13","open":2690,"high":2830,"low":2690,"close":2730,"volume":143300,"rsi_14":44.34,"sma_20":2713.0,"sma_60":2863.0,"sma_120":2966.58},{"date":"2025-11-14","open":2685,"high":3450,"low":2655,"close":2800,"volume":5099645,"rsi_14":51.26,"sma_20":2709.75,"sma_60":2858.5,"sma_120":2964.38},{"date":"2025-11-17","open":2800,"high":2840,"low":2690,"close":2700,"volume":603840,"rsi_14":43.48,"sma_20":2703.75,"sma_60":2853.0,"sma_120":2961.67},{"date":"2025-11-18","open":2630,"high":2715,"low":2615,"close":2630,"volume":242302,"rsi_14":39.07,"sma_20":2693.5,"sma_60":2845.17,"sma_120":2958.58},{"date":"2025-11-19","open":2750,"high":3190,"low":2735,"close":2900,"volume":3294440,"rsi_14":57.65,"sma_20":2696.0,"sma_60":2841.92,"sma_120":2957.62},{"date":"2025-11-20","open":2900,"high":3120,"low":2900,"close":3035,"volume":553440,"rsi_14":64.81,"sma_20":2707.0,"sma_60":2841.33,"sma_120":2957.79},{"date":"2025-11-21","open":2980,"high":3215,"low":2850,"close":3040,"volume":580331,"rsi_14":69.12,"sma_20":2719.5,"sma_60":2841.33,"sma_120":2958.17},{"date":"2025-11-24","open":3150,"high":3795,"low":3115,"close":3490,"volume":16181101,"rsi_14":81.34,"sma_20":2754.75,"sma_60":2848.5,"sma_120":2962.04},{"date":"2025-11-25","open":3420,"high":3500,"low":3195,"close":3265,"volume":2309009,"rsi_14":74.04,"sma_20":2778.5,"sma_60":2852.67,"sma_120":2964.29},{"date":"2025-11-26","open":3320,"high":3360,"low":3175,"close":3195,"volume":1406084,"rsi_14":70.5,"sma_20":2798.5,"sma_60":2856.25,"sma_120":2965.88},{"date":"2025-11-27","open":3145,"high":3260,"low":3085,"close":3215,"volume":804171,"rsi_14":71.3,"sma_20":2821.75,"sma_60":2860.17,"sma_120":2967.46},{"date":"2025-11-28","open":3210,"high":3245,"low":3140,"close":3165,"volume":409791,"rsi_14":68.21,"sma_20":2844.25,"sma_60":2863.33,"sma_120":2967.83},{"date":"2025-12-01","open":3175,"high":3590,"low":3165,"close":3305,"volume":3456492,"rsi_14":69.79,"sma_20":2877.0,"sma_60":2870.33,"sma_120":2969.21},{"date":"2025-12-02","open":3250,"high":3460,"low":3210,"close":3375,"volume":1282959,"rsi_14":69.97,"sma_20":2915.75,"sma_60":2877.92,"sma_120":2971.33},{"date":"2025-12-03","open":3375,"high":3375,"low":3230,"close":3260,"volume":414069,"rsi_14":64.8,"sma_20":2953.0,"sma_60":2883.75,"sma_120":2972.46},{"date":"2025-12-04","open":3240,"high":3275,"low":3200,"close":3255,"volume":255176,"rsi_14":63.19,"sma_20":2989.0,"sma_60":2888.0,"sma_120":2973.25},{"date":"2025-12-05","open":3270,"high":3345,"low":3210,"close":3275,"volume":280069,"rsi_14":67.48,"sma_20":3026.5,"sma_60":2892.67,"sma_120":2973.12},{"date":"2025-12-08","open":3315,"high":3515,"low":3280,"close":3440,"volume":750087,"rsi_14":73.28,"sma_20":3069.75,"sma_60":2900.0,"sma_120":2974.67},{"date":"2025-12-09","open":3430,"high":3505,"low":3370,"close":3470,"volume":293605,"rsi_14":69.0,"sma_20":3111.75,"sma_60":2907.83,"sma_120":2976.88},{"date":"2025-12-10","open":3445,"high":3490,"low":3375,"close":3490,"volume":254535,"rsi_14":66.43,"sma_20":3151.75,"sma_60":2916.17,"sma_120":2979.71},{"date":"2025-12-11","open":3520,"high":3525,"low":3400,"close":3465,"volume":219500,"rsi_14":65.12,"sma_20":3188.5,"sma_60":2924.08,"sma_120":2982.5},{"date":"2025-12-12","open":3480,"high":3595,"low":3380,"close":3470,"volume":346591,"rsi_14":48.96,"sma_20":3222.0,"sma_60":2932.08,"sma_120":2985.42},{"date":"2025-12-15","open":3360,"high":3470,"low":3360,"close":3440,"volume":159659,"rsi_14":61.44,"sma_20":3259.0,"sma_60":2939.5,"sma_120":2988.08},{"date":"2025-12-16","open":3440,"high":3485,"low":3325,"close":3355,"volume":122716,"rsi_14":60.26,"sma_20":3295.25,"sma_60":2946.17,"sma_120":2990.38},{"date":"2025-12-17","open":3370,"high":3425,"low":3210,"close":3390,"volume":146326,"rsi_14":61.01,"sma_20":3319.75,"sma_60":2953.08,"sma_120":2992.58},{"date":"2025-12-18","open":3325,"high":3375,"low":3290,"close":3370,"volume":89161,"rsi_14":63.4,"sma_20":3336.5,"sma_60":2959.58,"sma_120":2994.46},{"date":"2025-12-19","open":3370,"high":3395,"low":3295,"close":3380,"volume":82365,"rsi_14":55.91,"sma_20":3353.5,"sma_60":2966.5,"sma_120":2997.12},{"date":"2025-12-22","open":3355,"high":3405,"low":3325,"close":3370,"volume":111692,"rsi_14":49.57,"sma_20":3347.5,"sma_60":2973.83,"sma_120":2999.96},{"date":"2025-12-23","open":3350,"high":3420,"low":3290,"close":3300,"volume":140730,"rsi_14":53.77,"sma_20":3349.25,"sma_60":2980.75,"sma_120":3002.38},{"date":"2025-12-24","open":3300,"high":3340,"low":3260,"close":3320,"volume":77313,"rsi_14":55.96,"sma_20":3355.5,"sma_60":2988.08,"sma_120":3004.83},{"date":"2025-12-26","open":3295,"high":3390,"low":3250,"close":3320,"volume":119308,"rsi_14":54.29,"sma_20":3360.75,"sma_60":2995.58,"sma_120":3007.0},{"date":"2025-12-29","open":3400,"high":3425,"low":3340,"close":3425,"volume":193213,"rsi_14":48.39,"sma_20":3373.75,"sma_60":3005.25,"sma_120":3009.92},{"date":"2025-12-30","open":3395,"high":3400,"low":3320,"close":3345,"volume":93414,"rsi_14":37.86,"sma_20":3375.75,"sma_60":3013.83,"sma_120":3012.33},{"date":"2026-01-02","open":3330,"high":3420,"low":3330,"close":3375,"volume":98508,"rsi_14":39.05,"sma_20":3375.75,"sma_60":3023.58,"sma_120":3015.12},{"date":"2026-01-05","open":3370,"high":3380,"low":3310,"close":3380,"volume":120344,"rsi_14":41.58,"sma_20":3381.75,"sma_60":3033.17,"sma_120":3018.08},{"date":"2026-01-06","open":3380,"high":3460,"low":3355,"close":3420,"volume":120852,"rsi_14":45.37,"sma_20":3390.0,"sma_60":3043.33,"sma_120":3021.25},{"date":"2026-01-07","open":3420,"high":3420,"low":3315,"close":3380,"volume":107845,"rsi_14":44.55,"sma_20":3395.25,"sma_60":3053.33,"sma_120":3024.25},{"date":"2026-01-08","open":3380,"high":3380,"low":3310,"close":3335,"volume":80792,"rsi_14":48.04,"sma_20":3390.0,"sma_60":3062.75,"sma_120":3026.0},{"date":"2026-01-09","open":3335,"high":3415,"low":3325,"close":3380,"volume":134270,"rsi_14":49.04,"sma_20":3385.5,"sma_60":3072.92,"sma_120":3027.92},{"date":"2026-01-12","open":3380,"high":3455,"low":3375,"close":3420,"volume":106364,"rsi_14":54.63,"sma_20":3382.0,"sma_60":3083.33,"sma_120":3030.5},{"date":"2026-01-13","open":3385,"high":3440,"low":3295,"close":3370,"volume":117335,"rsi_14":49.14,"sma_20":3377.25,"sma_60":3092.92,"sma_120":3033.38},{"date":"2026-01-14","open":3365,"high":3380,"low":3250,"close":3280,"volume":70378,"rsi_14":43.18,"sma_20":3367.75,"sma_60":3099.83,"sma_120":3035.29},{"date":"2026-01-15","open":3250,"high":3280,"low":3150,"close":3280,"volume":112172,"rsi_14":48.31,"sma_20":3359.75,"sma_60":3107.5,"sma_120":3037.12},{"date":"2026-01-16","open":3280,"high":3285,"low":3160,"close":3200,"volume":88052,"rsi_14":67.81,"sma_20":2871.75,"sma_60":2868.58,"sma_120":2968.33},{"date":"2026-01-19","open":3225,"high":3250,"low":3190,"close":3250,"volume":50430,"rsi_14":45.0,"sma_20":3345.0,"sma_60":3120.25,"sma_120":3039.62},{"date":"2026-01-20","open":3255,"high":3365,"low":3180,"close":3365,"volume":115504,"rsi_14":45.77,"sma_20":3344.75,"sma_60":3129.42,"sma_120":3042.12},{"date":"2026-01-21","open":3330,"high":3330,"low":3200,"close":3235,"volume":97538,"rsi_14":42.76,"sma_20":3337.5,"sma_60":3136.83,"sma_120":3043.79},{"date":"2026-01-22","open":3215,"high":3295,"low":3200,"close":3200,"volume":53795,"rsi_14":38.56,"sma_20":3329.0,"sma_60":3143.75,"sma_120":3045.17},{"date":"2026-01-23","open":3260,"high":3350,"low":3210,"close":3285,"volume":79185,"rsi_14":44.38,"sma_20":3328.25,"sma_60":3152.0,"sma_120":3047.75},{"date":"2026-01-26","open":3260,"high":3285,"low":3180,"close":3200,"volume":126823,"rsi_14":37.64,"sma_20":3322.25,"sma_60":3158.75,"sma_120":3049.67},{"date":"2026-01-27","open":3205,"high":3205,"low":3120,"close":3190,"volume":178445,"rsi_14":38.95,"sma_20":3315.75,"sma_60":3166.08,"sma_120":3051.33},{"date":"2026-01-28","open":3190,"high":3190,"low":3125,"close":3175,"volume":81713,"rsi_14":40.36,"sma_20":3303.25,"sma_60":3173.75,"sma_120":3052.29},{"date":"2026-01-29","open":3175,"high":3215,"low":3100,"close":3190,"volume":132870,"rsi_14":38.12,"sma_20":3295.5,"sma_60":3182.75,"sma_120":3053.96},{"date":"2026-01-30","open":3215,"high":3215,"low":3105,"close":3155,"volume":108919,"rsi_14":33.33,"sma_20":3284.5,"sma_60":3192.0,"sma_120":3055.17},{"date":"2026-02-02","open":3160,"high":3215,"low":3100,"close":3100,"volume":103617,"rsi_14":33.12,"sma_20":3270.5,"sma_60":3201.75,"sma_120":3055.71},{"date":"2026-02-03","open":3110,"high":3650,"low":3105,"close":3420,"volume":1305225,"rsi_14":56.8,"sma_20":3270.5,"sma_60":3216.5,"sma_120":3059.12},{"date":"2026-02-04","open":3315,"high":3490,"low":3300,"close":3490,"volume":347080,"rsi_14":71.86,"sma_20":2916.25,"sma_60":2878.08,"sma_120":2971.42},{"date":"2026-02-05","open":3440,"high":3535,"low":3360,"close":3515,"volume":389230,"rsi_14":71.63,"sma_20":2966.25,"sma_60":2888.17,"sma_120":2974.67},{"date":"2026-02-06","open":3515,"high":3525,"low":3375,"close":3460,"volume":206987,"rsi_14":68.33,"sma_20":3012.5,"sma_60":2895.83,"sma_120":2977.17},{"date":"2026-02-09","open":3490,"high":3530,"low":3390,"close":3390,"volume":159265,"rsi_14":69.49,"sma_20":3055.75,"sma_60":2902.42,"sma_120":2978.0},{"date":"2026-02-10","open":3450,"high":3595,"low":3420,"close":3565,"volume":277771,"rsi_14":74.93,"sma_20":3105.25,"sma_60":2911.83,"sma_120":2980.58},{"date":"2026-02-11","open":3940,"high":4630,"low":3680,"close":4630,"volume":5131346,"rsi_14":82.4,"sma_20":3205.25,"sma_60":2939.0,"sma_120":2992.46},{"date":"2026-02-12","open":5020,"high":5080,"low":3850,"close":3880,"volume":8149691,"rsi_14":62.86,"sma_20":3264.75,"sma_60":2953.83,"sma_120":2998.54},{"date":"2026-02-13","open":3930,"high":4350,"low":3790,"close":3790,"volume":5076688,"rsi_14":61.13,"sma_20":3317.75,"sma_60":2967.17,"sma_120":3004.04},{"date":"2026-02-19","open":3830,"high":3875,"low":3685,"close":3820,"volume":796988,"rsi_14":55.59,"sma_20":3368.75,"sma_60":2981.0,"sma_120":3009.88},{"date":"2026-02-20","open":3770,"high":3910,"low":3760,"close":3770,"volume":472601,"rsi_14":59.1,"sma_20":3422.25,"sma_60":2993.92,"sma_120":3015.29},{"date":"2026-02-23","open":3800,"high":3805,"low":3675,"close":3745,"volume":381597,"rsi_14":60.07,"sma_20":3478.0,"sma_60":3007.08,"sma_120":3020.83},{"date":"2026-02-24","open":3755,"high":3755,"low":3605,"close":3670,"volume":320327,"rsi_14":58.17,"sma_20":3516.5,"sma_60":3018.67,"sma_120":3025.38},{"date":"2026-02-25","open":3675,"high":3715,"low":3545,"close":3565,"volume":422539,"rsi_14":57.04,"sma_20":3543.0,"sma_60":3028.42,"sma_120":3028.88},{"date":"2026-02-26","open":3585,"high":3585,"low":3410,"close":3450,"volume":459536,"rsi_14":54.28,"sma_20":3563.5,"sma_60":3036.5,"sma_120":3032.12},{"date":"2026-02-27","open":3450,"high":3585,"low":3360,"close":3450,"volume":301163,"rsi_14":49.24,"sma_20":3561.5,"sma_60":3045.17,"sma_120":3035.62},{"date":"2026-03-03","open":3385,"high":3440,"low":3255,"close":3280,"volume":232963,"rsi_14":45.77,"sma_20":3562.25,"sma_60":3051.75,"sma_120":3037.88},{"date":"2026-03-04","open":3210,"high":3210,"low":2920,"close":2920,"volume":396830,"rsi_14":41.23,"sma_20":3548.5,"sma_60":3052.42,"sma_120":3037.0},{"date":"2026-03-05","open":2965,"high":3185,"low":2965,"close":3145,"volume":279101,"rsi_14":46.21,"sma_20":3545.0,"sma_60":3057.0,"sma_120":3037.71},{"date":"2026-03-06","open":3145,"high":3350,"low":3135,"close":3330,"volume":334382,"rsi_14":46.38,"sma_20":3553.25,"sma_60":3065.08,"sma_120":3039.83},{"date":"2026-03-09","open":3250,"high":3325,"low":3115,"close":3195,"volume":202104,"rsi_14":19.01,"sma_20":3553.0,"sma_60":3071.17,"sma_120":3041.0},{"date":"2026-03-10","open":3265,"high":3320,"low":3200,"close":3255,"volume":147550,"rsi_14":30.77,"sma_20":3541.25,"sma_60":3078.92,"sma_120":3042.79},{"date":"2026-03-11","open":3275,"high":3315,"low":3145,"close":3190,"volume":170566,"rsi_14":31.25,"sma_20":3525.0,"sma_60":3085.33,"sma_120":3044.17},{"date":"2026-03-12","open":3160,"high":3470,"low":3160,"close":3400,"volume":348349,"rsi_14":38.2,"sma_20":3522.0,"sma_60":3095.17,"sma_120":3047.17},{"date":"2026-03-13","open":3330,"high":4035,"low":3265,"close":3600,"volume":8148266,"rsi_14":45.6,"sma_20":3532.5,"sma_60":3108.83,"sma_120":3052.0},{"date":"2026-03-16","open":3600,"high":3625,"low":3445,"close":3445,"volume":590399,"rsi_14":42.72,"sma_20":3526.5,"sma_60":3120.08,"sma_120":3054.67},{"date":"2026-03-17","open":3445,"high":3570,"low":3435,"close":3480,"volume":445436,"rsi_14":45.3,"sma_20":3469.0,"sma_60":3131.92,"sma_120":3057.42},{"date":"2026-03-18","open":3480,"high":3560,"low":3450,"close":3520,"volume":288291,"rsi_14":48.85,"sma_20":3451.0,"sma_60":3144.0,"sma_120":3060.83},{"date":"2026-03-19","open":3520,"high":3565,"low":3450,"close":3505,"volume":387303,"rsi_14":51.48,"sma_20":3436.75,"sma_60":3155.83,"sma_120":3064.83},{"date":"2026-03-20","open":3550,"high":3760,"low":3530,"close":3745,"volume":923154,"rsi_14":57.04,"sma_20":3433.0,"sma_60":3170.5,"sma_120":3070.62},{"date":"2026-03-23","open":3680,"high":3700,"low":3515,"close":3585,"volume":481519,"rsi_14":57.31,"sma_20":3423.75,"sma_60":3183.25,"sma_120":3075.0},{"date":"2026-03-24","open":3640,"high":3710,"low":3465,"close":3500,"volume":504705,"rsi_14":66.02,"sma_20":3411.5,"sma_60":3194.33,"sma_120":3078.33},{"date":"2026-03-25","open":3545,"high":3695,"low":3410,"close":3655,"volume":343560,"rsi_14":64.66,"sma_20":3410.75,"sma_60":3207.75,"sma_120":3083.38},{"date":"2026-03-26","open":3660,"high":3660,"low":3545,"close":3585,"volume":203442,"rsi_14":57.85,"sma_20":3411.75,"sma_60":3220.58,"sma_120":3087.71},{"date":"2026-03-27","open":3555,"high":3660,"low":3470,"close":3620,"volume":198444,"rsi_14":63.93,"sma_20":3420.25,"sma_60":3234.42,"sma_120":3092.58},{"date":"2026-03-30","open":3515,"high":3710,"low":3490,"close":3620,"volume":301274,"rsi_14":62.46,"sma_20":3428.75,"sma_60":3248.33,"sma_120":3097.46},{"date":"2026-03-31","open":3600,"high":3715,"low":3550,"close":3555,"volume":286715,"rsi_14":62.46,"sma_20":3442.5,"sma_60":3261.08,"sma_120":3102.29},{"date":"2026-04-01","open":3620,"high":3770,"low":3615,"close":3715,"volume":398650,"rsi_14":61.27,"sma_20":3482.5,"sma_60":3276.5,"sma_120":3108.54},{"date":"2026-04-02","open":3720,"high":3730,"low":3505,"close":3580,"volume":305260,"rsi_14":49.26,"sma_20":3504.25,"sma_60":3290.33,"sma_120":3113.46},{"date":"2026-04-03","open":3595,"high":4000,"low":3595,"close":3755,"volume":1237939,"rsi_14":61.23,"sma_20":3525.5,"sma_60":3307.67,"sma_120":3119.25},{"date":"2026-04-06","open":3795,"high":3795,"low":3610,"close":3745,"volume":275906,"rsi_14":59.78,"sma_20":3553.0,"sma_60":3325.92,"sma_120":3125.54},{"date":"2026-04-07","open":3745,"high":3745,"low":3575,"close":3635,"volume":236951,"rsi_14":54.04,"sma_20":3572.0,"sma_60":3343.17,"sma_120":3130.75},{"date":"2026-04-08","open":3745,"high":4245,"low":3700,"close":3975,"volume":3474017,"rsi_14":63.43,"sma_20":3611.25,"sma_60":3367.5,"sma_120":3138.58},{"date":"2026-04-09","open":3960,"high":3960,"low":3800,"close":3845,"volume":512449,"rsi_14":53.05,"sma_20":3633.5,"sma_60":3389.33,"sma_120":3145.54},{"date":"2026-04-10","open":3890,"high":3935,"low":3805,"close":3855,"volume":376182,"rsi_14":59.06,"sma_20":3646.25,"sma_60":3411.5,"sma_120":3152.17},{"date":"2026-04-13","open":3750,"high":3920,"low":3745,"close":3820,"volume":229382,"rsi_14":61.11,"sma_20":3665.0,"sma_60":3432.25,"sma_120":3158.04},{"date":"2026-04-14","open":3840,"high":3940,"low":3800,"close":3890,"volume":259736,"rsi_14":58.67,"sma_20":3685.5,"sma_60":3453.25,"sma_120":3164.54},{"date":"2026-04-15","open":3930,"high":3965,"low":3870,"close":3895,"volume":275109,"rsi_14":62.02,"sma_20":3704.25,"sma_60":3473.33,"sma_120":3170.88},{"date":"2026-04-16","open":3875,"high":4000,"low":3865,"close":3885,"volume":254607,"rsi_14":60.47,"sma_20":3723.25,"sma_60":3492.58,"sma_120":3177.79},{"date":"2026-04-17","open":3880,"high":3915,"low":3785,"close":3885,"volume":198643,"rsi_14":60.47,"sma_20":3730.25,"sma_60":3510.67,"sma_120":3184.58},{"date":"2026-04-20","open":3880,"high":3880,"low":3790,"close":3790,"volume":154115,"rsi_14":59.07,"sma_20":3740.5,"sma_60":3528.83,"sma_120":3190.92},{"date":"2026-04-21","open":3790,"high":4065,"low":3745,"close":3855,"volume":954851,"rsi_14":55.65,"sma_20":3758.25,"sma_60":3549.25,"sma_120":3197.21},{"date":"2026-04-22","open":3855,"high":3855,"low":3765,"close":3770,"volume":168226,"rsi_14":58.33,"sma_20":3764.0,"sma_60":3563.75,"sma_120":3202.83},{"date":"2026-04-23","open":3825,"high":3825,"low":3675,"close":3690,"volume":178184,"rsi_14":46.89,"sma_20":3769.25,"sma_60":3574.67,"sma_120":3208.0},{"date":"2026-04-24","open":3650,"high":3745,"low":3640,"close":3720,"volume":94636,"rsi_14":48.83,"sma_20":3774.25,"sma_60":3586.0,"sma_120":3213.67},{"date":"2026-04-27","open":3720,"high":3780,"low":3705,"close":3715,"volume":126406,"rsi_14":54.17,"sma_20":3779.0,"sma_60":3589.75,"sma_120":3219.12},{"date":"2026-04-28","open":3720,"high":3880,"low":3720,"close":3820,"volume":225312,"rsi_14":39.31,"sma_20":3792.25,"sma_60":3599.0,"sma_120":3225.83},{"date":"2026-04-29","open":3855,"high":3855,"low":3755,"close":3780,"volume":155957,"rsi_14":44.88,"sma_20":3795.25,"sma_60":3608.75,"sma_120":3232.5},{"date":"2026-04-30","open":3780,"high":3925,"low":3765,"close":3855,"volume":236764,"rsi_14":47.06,"sma_20":3826.5,"sma_60":3690.42,"sma_120":3551.21},{"date":"2026-05-04","open":3860,"high":3880,"low":3705,"close":3750,"volume":156260,"rsi_14":45.45,"sma_20":3808.75,"sma_60":3632.83,"sma_120":3254.25},{"date":"2026-05-06","open":3785,"high":3790,"low":3570,"close":3620,"volume":226545,"rsi_14":33.73,"sma_20":3802.5,"sma_60":3636.17,"sma_120":3259.42},{"date":"2026-05-07","open":3700,"high":3950,"low":3580,"close":3705,"volume":696153,"rsi_14":39.56,"sma_20":3806.0,"sma_60":3639.75,"sma_120":3265.33},{"date":"2026-05-08","open":3635,"high":3700,"low":3575,"close":3625,"volume":203651,"rsi_14":36.73,"sma_20":3788.5,"sma_60":3641.58,"sma_120":3270.54},{"date":"2026-05-11","open":3605,"high":3615,"low":3420,"close":3450,"volume":186304,"rsi_14":31.17,"sma_20":3768.75,"sma_60":3641.42,"sma_120":3274.29},{"date":"2026-05-12","open":3410,"high":3430,"low":3290,"close":3335,"volume":228497,"rsi_14":30.64,"sma_20":3742.75,"sma_60":3640.5,"sma_120":3277.17},{"date":"2026-05-13","open":3300,"high":3420,"low":3270,"close":3280,"volume":71332,"rsi_14":25.32,"sma_20":3715.75,"sma_60":3635.75,"sma_120":3279.58},{"date":"2026-05-14","open":3300,"high":3375,"low":3225,"close":3300,"volume":123496,"rsi_14":28.64,"sma_20":3686.25,"sma_60":3613.58,"sma_120":3282.17},{"date":"2026-05-15","open":3300,"high":3430,"low":3130,"close":3150,"volume":95006,"rsi_14":26.92,"sma_20":3649.0,"sma_60":3601.42,"sma_120":3283.46},{"date":"2026-05-18","open":3115,"high":3145,"low":2810,"close":3075,"volume":124391,"rsi_14":23.46,"sma_20":3608.5,"sma_60":3589.5,"sma_120":3284.46},{"date":"2026-05-19","open":3005,"high":3085,"low":2960,"close":3025,"volume":92904,"rsi_14":22.62,"sma_20":3565.5,"sma_60":3576.25,"sma_120":3284.88},{"date":"2026-05-20","open":2950,"high":3025,"low":2800,"close":2930,"volume":115731,"rsi_14":14.4,"sma_20":3522.5,"sma_60":3562.25,"sma_120":3284.46},{"date":"2026-05-21","open":2945,"high":3025,"low":2905,"close":2950,"volume":90107,"rsi_14":16.26,"sma_20":3477.25,"sma_60":3549.0,"sma_120":3284.33},{"date":"2026-05-22","open":3000,"high":3060,"low":2970,"close":3040,"volume":71777,"rsi_14":17.27,"sma_20":3440.75,"sma_60":3538.5,"sma_120":3285.25},{"date":"2026-05-26","open":3070,"high":3110,"low":2895,"close":2910,"volume":119341,"rsi_14":16.93,"sma_20":3401.75,"sma_60":3527.58,"sma_120":3285.46},{"date":"2026-05-27","open":2890,"high":2935,"low":2735,"close":2795,"volume":164373,"rsi_14":17.13,"sma_20":3355.5,"sma_60":3516.67,"sma_120":3284.75},{"date":"2026-05-28","open":2775,"high":2800,"low":2660,"close":2680,"volume":123714,"rsi_14":10.12,"sma_20":3303.75,"sma_60":3503.83,"sma_120":3283.17},{"date":"2026-05-29","open":2680,"high":2715,"low":2515,"close":2580,"volume":163974,"rsi_14":9.96,"sma_20":3241.75,"sma_60":3492.17,"sma_120":3280.96},{"date":"2026-06-01","open":2580,"high":2720,"low":2400,"close":2515,"volume":165080,"rsi_14":10.88,"sma_20":3178.5,"sma_60":3485.42,"sma_120":3278.33},{"date":"2026-06-02","open":2570,"high":3010,"low":2450,"close":2580,"volume":668332,"rsi_14":17.03,"sma_20":3114.75,"sma_60":3476.0,"sma_120":3276.58},{"date":"2026-06-04","open":2560,"high":2595,"low":2480,"close":2480,"volume":99990,"rsi_14":16.39,"sma_20":3051.25,"sma_60":3461.83,"sma_120":3273.88},{"date":"2026-06-05","open":2480,"high":2540,"low":2425,"close":2480,"volume":81073,"rsi_14":14.96,"sma_20":2994.25,"sma_60":3449.92,"sma_120":3271.12},{"date":"2026-06-08","open":2390,"high":2390,"low":2270,"close":2275,"volume":117788,"rsi_14":14.29,"sma_20":2922.75,"sma_60":3433.58,"sma_120":3266.92},{"date":"2026-06-09","open":2275,"high":2420,"low":2275,"close":2370,"volume":58121,"rsi_14":21.69,"sma_20":2860.0,"sma_60":3419.92,"sma_120":3263.58},{"date":"2026-06-10","open":2410,"high":3065,"low":2410,"close":2580,"volume":2920573,"rsi_14":34.16,"sma_20":2816.5,"sma_60":3406.25,"sma_120":3262.0},{"date":"2026-06-11","open":2535,"high":2750,"low":2520,"close":2560,"volume":456927,"rsi_14":36.09,"sma_20":2777.75,"sma_60":3388.92,"sma_120":3260.04},{"date":"2026-06-12","open":2690,"high":2710,"low":2570,"close":2640,"volume":234342,"rsi_14":38.85,"sma_20":2745.75,"sma_60":3375.5,"sma_120":3258.75},{"date":"2026-06-15","open":2835,"high":2880,"low":2740,"close":2780,"volume":561098,"rsi_14":40.97,"sma_20":2719.75,"sma_60":3363.83,"sma_120":3258.04},{"date":"2026-06-16","open":2805,"high":2960,"low":2715,"close":2780,"volume":375369,"rsi_14":45.04,"sma_20":2701.25,"sma_60":3351.5,"sma_120":3257.71},{"date":"2026-06-17","open":2850,"high":2855,"low":2715,"close":2790,"volume":112476,"rsi_14":70.39,"sma_20":2638.5,"sma_60":3256.08,"sma_120":3256.12},{"date":"2026-06-18","open":2735,"high":2765,"low":2665,"close":2670,"volume":210338,"rsi_14":49.59,"sma_20":2669.25,"sma_60":3321.67,"sma_120":3255.83},{"date":"2026-06-19","open":2675,"high":3470,"low":2590,"close":3470,"volume":9393941,"rsi_14":73.3,"sma_20":2696.25,"sma_60":3319.75,"sma_120":3261.29},{"date":"2026-06-22","open":3400,"high":3590,"low":2900,"close":2925,"volume":6356593,"rsi_14":58.58,"sma_20":2695.0,"sma_60":3310.17,"sma_120":3262.42},{"date":"2026-06-23","open":2820,"high":3735,"low":2775,"close":3055,"volume":8879275,"rsi_14":59.67,"sma_20":2695.75,"sma_60":3300.17,"sma_120":3264.67},{"date":"2026-06-24","open":3290,"high":3645,"low":3125,"close":3160,"volume":7432738,"rsi_14":63.82,"sma_20":2708.25,"sma_60":3293.08,"sma_120":3267.75},{"date":"2026-06-25","open":3250,"high":4105,"low":3185,"close":4105,"volume":22331863,"rsi_14":73.86,"sma_20":2773.75,"sma_60":3301.17,"sma_120":3278.67},{"date":"2026-06-26","open":4275,"high":4990,"low":3170,"close":3435,"volume":37012899,"rsi_14":64.99,"sma_20":2811.5,"sma_60":3298.08,"sma_120":3284.38},{"date":"2026-06-29","open":3750,"high":4465,"low":3750,"close":4465,"volume":14414434,"rsi_14":71.8,"sma_20":2905.75,"sma_60":3313.25,"sma_120":3298.96},{"date":"2026-06-30","open":4490,"high":4725,"low":3890,"close":4205,"volume":19338211,"rsi_14":66.74,"sma_20":2990.25,"sma_60":3321.33,"sma_120":3311.92},{"date":"2026-07-01","open":4290,"high":5000,"low":4050,"close":4320,"volume":21982200,"rsi_14":67.78,"sma_20":3077.25,"sma_60":3333.67,"sma_120":3326.25},{"date":"2026-07-02","open":4490,"high":4645,"low":3680,"close":3755,"volume":5418812,"rsi_14":60.26,"sma_20":3141.0,"sma_60":3333.67,"sma_120":3336.58},{"date":"2026-07-03","open":3755,"high":3825,"low":3340,"close":3465,"volume":1711755,"rsi_14":56.13,"sma_20":3190.25,"sma_60":3329.0,"sma_120":3344.33},{"date":"2026-07-06","open":3465,"high":3700,"low":3230,"close":3530,"volume":2758718,"rsi_14":56.64,"sma_20":3253.0,"sma_60":3327.25,"sma_120":3352.71},{"date":"2026-07-07","open":3350,"high":4530,"low":3330,"close":4000,"volume":16523059,"rsi_14":59.9,"sma_20":3334.5,"sma_60":3327.67,"sma_120":3364.58},{"date":"2026-07-08","open":4000,"high":5200,"low":3700,"close":5200,"volume":30870073,"rsi_14":67.59,"sma_20":3465.5,"sma_60":3350.25,"sma_120":3386.0},{"date":"2026-07-09","open":5250,"high":5800,"low":4860,"close":4960,"volume":31364467,"rsi_14":61.24,"sma_20":3585.5,"sma_60":3368.67,"sma_120":3404.92},{"date":"2026-07-10","open":4910,"high":5400,"low":4900,"close":5030,"volume":12846090,"rsi_14":67.1,"sma_20":3705.0,"sma_60":3388.83,"sma_120":3424.08},{"date":"2026-07-13","open":4935,"high":5380,"low":4530,"close":4765,"volume":9004358,"rsi_14":63.59,"sma_20":3804.25,"sma_60":3403.42,"sma_120":3440.46},{"date":"2026-07-14","open":4650,"high":4835,"low":4120,"close":4390,"volume":3304923,"rsi_14":59.38,"sma_20":3884.75,"sma_60":3411.67,"sma_120":3454.54},{"date":"2026-07-15","open":4450,"high":5470,"low":4375,"close":5220,"volume":18009825,"rsi_14":58.65,"sma_20":4006.25,"sma_60":3433.92,"sma_120":3476.12},{"date":"2026-07-16","open":4960,"high":5350,"low":4515,"close":4515,"volume":3742835,"rsi_14":58.33,"sma_20":4098.5,"sma_60":3444.42,"sma_120":3489.58},{"date":"2026-07-20","open":4305,"high":5070,"low":4150,"close":4360,"volume":9020774,"rsi_14":49.06,"sma_20":4143.0,"sma_60":3453.92,"sma_120":3500.62},{"date":"2026-07-21","open":4305,"high":4715,"low":4265,"close":4350,"volume":4273796,"rsi_14":51.35,"sma_20":4214.25,"sma_60":3462.17,"sma_120":3511.54},{"date":"2026-07-22","open":4380,"high":4815,"low":4000,"close":4010,"volume":10050224,"rsi_14":47.22,"sma_20":4262.0,"sma_60":3466.17,"sma_120":3515.88},{"date":"2026-07-23","open":4020,"high":4390,"low":3820,"close":4170,"volume":7399121,"rsi_14":54.01,"sma_20":4312.5,"sma_60":3474.17,"sma_120":3523.42},{"date":"2026-07-24","open":4125,"high":4255,"low":3675,"close":3675,"volume":2248702,"rsi_14":51.95,"sma_20":4291.0,"sma_60":3473.42,"sma_120":3527.42},{"date":"2026-07-27","open":3675,"high":3910,"low":3450,"close":3550,"volume":2337310,"rsi_14":50.18,"sma_20":4296.75,"sma_60":3470.67,"sma_120":3530.21},{"date":"2026-07-28","open":3380,"high":3490,"low":3180,"close":3230,"volume":1413104,"rsi_14":42.72,"sma_20":4235.0,"sma_60":3460.83,"sma_120":3530.75},{"date":"2026-07-29","open":3280,"high":3380,"low":2850,"close":2975,"volume":1273997,"rsi_14":24.4,"sma_20":4173.5,"sma_60":3447.42,"sma_120":3528.88},{"date":"2026-07-30","open":3100,"high":3560,"low":2990,"close":2990,"volume":5056269,"rsi_14":26.09,"sma_20":4107.0,"sma_60":3433.0,"sma_120":3527.5},{"date":"2026-07-31","open":3095,"high":3255,"low":3035,"close":3060,"volume":1438428,"rsi_14":26.09,"sma_20":4072.25,"sma_60":3421.5,"sma_120":3527.17},{"date":"2026-08-03","open":3070,"high":3190,"low":2975,"close":2985,"volume":804139,"rsi_14":27.35,"sma_20":4048.25,"sma_60":3410.92,"sma_120":3523.54},{"date":"2026-08-04","open":3040,"high":3285,"low":3040,"close":3195,"volume":1591564,"rsi_14":34.13,"sma_20":4031.5,"sma_60":3402.42,"sma_120":3521.08},{"date":"2026-08-05","open":3250,"high":3370,"low":3195,"close":3220,"volume":1389920,"rsi_14":16.22,"sma_20":3992.5,"sma_60":3395.67,"sma_120":3518.62},{"date":"2026-08-06","open":3200,"high":3330,"low":3145,"close":3260,"volume":1038340,"rsi_14":22.66,"sma_20":3895.5,"sma_60":3392.5,"sma_120":3516.96},{"date":"2026-08-07","open":3280,"high":3500,"low":3165,"close":3300,"volume":1977570,"rsi_14":25.69,"sma_20":3812.5,"sma_60":3391.92,"sma_120":3516.21},{"date":"2026-08-10","open":3300,"high":3390,"low":3250,"close":3310,"volume":877917,"rsi_14":26.15,"sma_20":3726.5,"sma_60":3392.42,"sma_120":3514.08},{"date":"2026-08-11","open":3310,"high":3960,"low":3260,"close":3650,"volume":9739045,"rsi_14":41.74,"sma_20":3670.75,"sma_60":3398.25,"sma_120":3505.92},{"date":"2026-08-12","open":3645,"high":4245,"low":3560,"close":3790,"volume":9613016,"rsi_14":41.2,"sma_20":3640.75,"sma_60":3408.92,"sma_120":3505.17},{"date":"2026-08-13","open":3840,"high":3940,"low":3685,"close":3695,"volume":1725111,"rsi_14":50.57,"sma_20":3564.5,"sma_60":3419.25,"sma_120":3504.38},{"date":"2026-08-14","open":3750,"high":3800,"low":3615,"close":3670,"volume":783516,"rsi_14":53.61,"sma_20":3522.25,"sma_60":3430.0,"sma_120":3503.12},{"date":"2026-08-18","open":3700,"high":3750,"low":3540,"close":3550,"volume":876428,"rsi_14":60.96,"sma_20":3481.75,"sma_60":3440.33,"sma_120":3501.29},{"date":"2026-08-19","open":3455,"high":3535,"low":3350,"close":3365,"volume":561942,"rsi_14":64.03,"sma_20":3432.5,"sma_60":3447.25,"sma_120":3498.12},{"date":"2026-08-20","open":3410,"high":3960,"low":3390,"close":3560,"volume":7384243,"rsi_14":68.15,"sma_20":3410.0,"sma_60":3455.92,"sma_120":3497.21},{"date":"2026-08-21","open":3500,"high":3715,"low":3150,"close":3185,"volume":2618368,"rsi_14":53.33,"sma_20":3360.75,"sma_60":3460.5,"sma_120":3494.04},{"date":"2026-08-24","open":3185,"high":3250,"low":3050,"close":3080,"volume":585217,"rsi_14":52.49,"sma_20":3331.0,"sma_60":3465.25,"sma_120":3490.96},{"date":"2026-08-25","open":3055,"high":3225,"low":2990,"close":3190,"volume":445084,"rsi_14":49.86,"sma_20":3313.0,"sma_60":3473.75,"sma_120":3488.79},{"date":"2026-08-26","open":3215,"high":3740,"low":3170,"close":3470,"volume":8286106,"rsi_14":56.07,"sma_20":3325.0,"sma_60":3488.58,"sma_120":3490.38},{"date":"2026-08-27","open":3665,"high":3760,"low":3455,"close":3455,"volume":1705933,"rsi_14":54.79,"sma_20":3349.0,"sma_60":3504.25,"sma_120":3494.83},{"date":"2026-08-28","open":3500,"high":3720,"low":3415,"close":3420,"volume":2445122,"rsi_14":52.96,"sma_20":3370.5,"sma_60":3518.25,"sma_120":3497.12},{"date":"2026-08-31","open":3475,"high":3610,"low":3350,"close":3500,"volume":1190446,"rsi_14":54.52,"sma_20":3392.5,"sma_60":3535.25,"sma_120":3498.54},{"date":"2026-09-01","open":3490,"high":3650,"low":3450,"close":3565,"volume":1011602,"rsi_14":47.67,"sma_20":3421.5,"sma_60":3553.33,"sma_120":3501.62},{"date":"2026-09-02","open":3590,"high":4340,"low":3505,"close":3940,"volume":14580630,"rsi_14":53.64,"sma_20":3458.75,"sma_60":3581.08,"sma_120":3507.33},{"date":"2026-09-03","open":3920,"high":4010,"low":3605,"close":3705,"volume":3209569,"rsi_14":50.23,"sma_20":3483.0,"sma_60":3603.33,"sma_120":3511.62},{"date":"2026-09-04","open":3740,"high":3830,"low":3550,"close":3625,"volume":1347417,"rsi_14":49.0,"sma_20":3501.25,"sma_60":3620.75,"sma_120":3513.5},{"date":"2026-09-07","open":3775,"high":3890,"low":3640,"close":3685,"volume":1836516,"rsi_14":53.08,"sma_20":3520.5,"sma_60":3639.5,"sma_120":3514.21},{"date":"2026-09-08","open":3675,"high":3720,"low":3410,"close":3510,"volume":2143534,"rsi_14":53.32,"sma_20":3530.5,"sma_60":3654.0,"sma_120":3514.75},{"date":"2026-09-09","open":3520,"high":3600,"low":3460,"close":3480,"volume":656043,"rsi_14":48.02,"sma_20":3522.0,"sma_60":3665.67,"sma_120":3514.75},{"date":"2026-09-10","open":3520,"high":3520,"low":3360,"close":3360,"volume":500779,"rsi_14":54.96,"sma_20":3500.5,"sma_60":3675.33,"sma_120":3513.42},{"date":"2026-09-11","open":3290,"high":3435,"low":3290,"close":3315,"volume":357420,"rsi_14":56.89,"sma_20":3481.5,"sma_60":3684.08,"sma_120":3511.83},{"date":"2026-09-14","open":3275,"high":3400,"low":3240,"close":3265,"volume":339793,"rsi_14":52.28,"sma_20":3461.25,"sma_60":3694.0,"sma_120":3507.83},{"date":"2026-09-15","open":3265,"high":3395,"low":3245,"close":3320,"volume":253348,"rsi_14":44.72,"sma_20":3449.75,"sma_60":3691.5,"sma_120":3505.62},{"date":"2026-09-16","open":3335,"high":3390,"low":3200,"close":3235,"volume":399431,"rsi_14":42.62,"sma_20":3443.25,"sma_60":3696.67,"sma_120":3503.42},{"date":"2026-09-17","open":3250,"high":3280,"low":3170,"close":3230,"volume":226648,"rsi_14":43.49,"sma_20":3426.75,"sma_60":3699.58,"sma_120":3499.88},{"date":"2026-09-18","open":3245,"high":3320,"low":3210,"close":3225,"volume":340311,"rsi_14":40.07,"sma_20":3428.75,"sma_60":3700.67,"sma_120":3496.88},{"date":"2026-09-21","open":3220,"high":3250,"low":3130,"close":3160,"volume":240225,"rsi_14":35.38,"sma_20":3432.75,"sma_60":3684.92,"sma_120":3493.04},{"date":"2026-09-22","open":3160,"high":3235,"low":3135,"close":3180,"volume":253607,"rsi_14":13.11,"sma_20":3432.25,"sma_60":3680.67,"sma_120":3489.38},{"date":"2026-09-23","open":3200,"high":3225,"low":3170,"close":3185,"volume":186161,"rsi_14":17.5,"sma_20":3418.0,"sma_60":3659.33,"sma_120":3486.29},{"date":"2026-09-28","open":3225,"high":3295,"low":3170,"close":3270,"volume":244596,"rsi_14":27.95,"sma_20":3408.75,"sma_60":3643.75,"sma_120":3482.54},{"date":"2026-09-29","open":3245,"high":3260,"low":3080,"close":3140,"volume":303797,"rsi_14":18.86,"sma_20":3394.75,"sma_60":3624.08,"sma_120":3478.88},{"date":"2026-09-30","open":3150,"high":3195,"low":3115,"close":3120,"volume":196056,"rsi_14":22.92,"sma_20":3375.75,"sma_60":3613.5,"sma_120":3473.58},{"date":"2026-10-01","open":3125,"high":3165,"low":3080,"close":3155,"volume":211514,"rsi_14":27.59,"sma_20":3355.25,"sma_60":3608.33,"sma_120":3468.67},{"date":"2026-10-02","open":3155,"high":3235,"low":3110,"close":3175,"volume":158155,"rsi_14":35.2,"sma_20":3317.0,"sma_60":3602.42,"sma_120":3464.83},{"date":"2026-10-06","open":3190,"high":3245,"low":3170,"close":3225,"volume":194186,"rsi_14":42.86,"sma_20":3293.0,"sma_60":3589.5,"sma_120":3458.58},{"date":"2026-10-07","open":3220,"high":3230,"low":3110,"close":3160,"volume":176385,"rsi_14":41.86,"sma_20":3269.75,"sma_60":3555.5,"sma_120":3452.88},{"date":"2026-10-08","open":3130,"high":3170,"low":3065,"close":3080,"volume":154623,"rsi_14":32.09,"sma_20":3239.5,"sma_60":3524.17,"sma_120":3446.42},{"date":"2026-10-12","open":3130,"high":3750,"low":3130,"close":3395,"volume":10294808,"rsi_14":58.89,"sma_20":3233.75,"sma_60":3496.92,"sma_120":3442.88},{"date":"2026-10-13","open":3385,"high":3715,"low":3175,"close":3200,"volume":7911524,"rsi_14":48.62,"sma_20":3219.75,"sma_60":3470.83,"sma_120":3437.12},{"date":"2026-10-14","open":3225,"high":3305,"low":3020,"close":3065,"volume":1025082,"rsi_14":43.44,"sma_20":3205.0,"sma_60":3448.75,"sma_120":3430.21},{"date":"2026-10-15","open":2940,"high":3065,"low":2810,"close":2840,"volume":595400,"rsi_14":38.41,"sma_20":3181.25,"sma_60":3409.08,"sma_120":3421.5},{"date":"2026-10-16","open":2950,"high":3100,"low":2910,"close":2940,"volume":640209,"rsi_14":41.78,"sma_20":3165.0,"sma_60":3382.83,"sma_120":3413.62},{"date":"2026-10-19","open":2870,"high":3055,"low":2870,"close":3030,"volume":326839,"rsi_14":44.98,"sma_20":3150.5,"sma_60":3360.67,"sma_120":3407.29},{"date":"2026-10-20","open":3050,"high":3065,"low":2865,"close":2910,"volume":276704,"rsi_14":38.61,"sma_20":3134.25,"sma_60":3336.67,"sma_120":3399.42},{"date":"2026-10-21","open":2930,"high":3070,"low":2930,"close":2965,"volume":192139,"rsi_14":44.19,"sma_20":3121.0,"sma_60":3319.25,"sma_120":3392.71},{"date":"2026-10-22","open":2950,"high":2990,"low":2860,"close":2870,"volume":220455,"rsi_14":42.09,"sma_20":3103.25,"sma_60":3297.58,"sma_120":3385.88},{"date":"2026-10-23","open":2819,"high":2819,"low":2716,"close":2805,"volume":254739,"rsi_14":39.13,"sma_20":3085.5,"sma_60":3283.08,"sma_120":3378.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":23.14,"pbr":0.56,"ttm_eps":null,"close":3120.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.59,"ttm_eps":null,"close":3195.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.52,"ttm_eps":null,"close":2855.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.53,"ttm_eps":null,"close":2810.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.58,"ttm_eps":null,"close":3010.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.54,"ttm_eps":null,"close":2790.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.65,"ttm_eps":null,"close":3345.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.71,"ttm_eps":null,"close":3555.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.86,"ttm_eps":null,"close":4205.0}],"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":"다스코","phase":"above-fold","symbol_resolved":true}