{"status":"ok","report":{"price_analysis":{"current":7020.0,"change_1d":0.0,"change_7d":12.9,"change_30d":-6.0,"high_30d":8280.0,"low_30d":5950.0,"position_in_range":46.0,"support":6183.0,"resistance":8047.0},"summary":"알에프텍(061040)은 Technology 섹터 KR 시장 종목입니다, 시가총액 635.10억. 현재가 7,020원, 전일 대비 +0.4%, 30일 -6.0%. ROE -0.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4088.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 635.10억. 매출 2570.07억, 영업이익 -235.83억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.32,"roe":-0.54,"eps":-118.12,"revenue":257006549162.0,"operating_income":-23583064234.0,"net_income":-32339090308.0,"market_cap":63509666220,"profit_margin":-12.58,"roa":-0.33,"operating_margin":-9.18,"gross_margin":6.79,"debt_ratio":0.6387899093224046,"total_assets":326418865760.0,"total_equity":199182862857.0,"total_debt":127236002903.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-101.75)가 시그널선(-67.31)을 하회합니다(데드크로스). SMA20 7156, SMA60 6931 — 혼조세입니다. 볼린저밴드 6451~7861 (현재 위치 40%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":47.61904761904762,"macd":-101.75187178705801,"macd_signal":-67.30779956079792,"sma_20":7156.0,"sma_60":6930.666666666667,"bb_upper":7860.653106145144,"bb_lower":6451.346893854856,"atr_14":630.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4088.00, 기관 순매수 0.00. 30일 누적: 외국인 1026.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":4088.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1467.0,"institution_net":0.0,"retail_net":-1467.0},{"date":"2026-10-22","foreign_net":483.0,"institution_net":0.0,"retail_net":-483.0},{"date":"2026-10-21","foreign_net":-1646.0,"institution_net":0.0,"retail_net":1646.0},{"date":"2026-10-20","foreign_net":-684.0,"institution_net":0.0,"retail_net":684.0},{"date":"2026-10-19","foreign_net":4468.0,"institution_net":0.0,"retail_net":-4468.0},{"date":"2026-10-16","foreign_net":-131.0,"institution_net":0.0,"retail_net":131.0},{"date":"2026-10-15","foreign_net":2387.0,"institution_net":0.0,"retail_net":-2387.0},{"date":"2026-10-14","foreign_net":-1306.0,"institution_net":0.0,"retail_net":1306.0},{"date":"2026-10-13","foreign_net":212.0,"institution_net":0.0,"retail_net":-212.0},{"date":"2026-10-12","foreign_net":-675.0,"institution_net":0.0,"retail_net":675.0},{"date":"2026-10-08","foreign_net":-194.0,"institution_net":0.0,"retail_net":194.0},{"date":"2026-10-07","foreign_net":-292.0,"institution_net":0.0,"retail_net":292.0},{"date":"2026-10-06","foreign_net":174.0,"institution_net":0.0,"retail_net":-174.0},{"date":"2026-10-02","foreign_net":261.0,"institution_net":0.0,"retail_net":-261.0},{"date":"2026-10-01","foreign_net":107.0,"institution_net":0.0,"retail_net":-107.0},{"date":"2026-09-30","foreign_net":-90.0,"institution_net":0.0,"retail_net":90.0},{"date":"2026-09-29","foreign_net":180.0,"institution_net":0.0,"retail_net":-180.0},{"date":"2026-09-28","foreign_net":-734.0,"institution_net":0.0,"retail_net":734.0},{"date":"2026-09-23","foreign_net":-555.0,"institution_net":0.0,"retail_net":555.0},{"date":"2026-09-22","foreign_net":-314.0,"institution_net":-89.0,"retail_net":403.0},{"date":"2026-09-21","foreign_net":-324.0,"institution_net":89.0,"retail_net":235.0},{"date":"2026-09-18","foreign_net":599.0,"institution_net":0.0,"retail_net":-599.0},{"date":"2026-09-17","foreign_net":-672.0,"institution_net":0.0,"retail_net":672.0},{"date":"2026-09-16","foreign_net":-247.0,"institution_net":0.0,"retail_net":247.0},{"date":"2026-09-15","foreign_net":-628.0,"institution_net":0.0,"retail_net":628.0},{"date":"2026-09-14","foreign_net":-186.0,"institution_net":0.0,"retail_net":186.0},{"date":"2026-09-11","foreign_net":-395.0,"institution_net":0.0,"retail_net":395.0},{"date":"2026-09-10","foreign_net":457.0,"institution_net":0.0,"retail_net":-457.0},{"date":"2026-09-09","foreign_net":1039.0,"institution_net":0.0,"retail_net":-1039.0},{"date":"2026-09-08","foreign_net":-1735.0,"institution_net":0.0,"retail_net":1735.0}],"periods":{"d1":{"foreign_net":1467.0,"institution_net":0,"retail_net":-1467.0},"d3":{"foreign_net":304.0,"institution_net":0,"retail_net":-304.0},"d7":{"foreign_net":6344.0,"institution_net":0,"retail_net":-6344.0},"d14":{"foreign_net":4524.0,"institution_net":0,"retail_net":-4524.0},"d30":{"foreign_net":1026.0,"institution_net":0.0,"retail_net":-1026.0}}},"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 -118, PBR 0.32x) — 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 -118원"}]},"growth":{"grade":"C","percentile":58,"summary":"매출 -20.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-20.2,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":68.7,"unit":"%","percentile":85,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.5%","metrics":[{"name":"ROE","value":-0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-9.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.6,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.0,"unit":"%","percentile":39,"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":"D","percentile":46,"summary":"유동비율 1.6x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.57,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.29,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -118, PBR 0.32x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -20.2%"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.64,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-9.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.32,"per_5y_high":20.2,"per_5y_low":4.37,"per_5y_avg":12.29,"per_percentile":null,"pbr_5y_high":0.53,"pbr_5y_low":0.13,"pbr_5y_avg":0.25,"pbr_percentile":77.8,"per_5y_median":12.29,"pbr_5y_median":0.19,"history":[{"quarter":"2024-Q2","per":4.37,"pbr":0.2},{"quarter":"2024-Q3","per":20.2,"pbr":0.17},{"quarter":"2024-Q4","per":null,"pbr":0.22},{"quarter":"2025-Q1","per":null,"pbr":0.19},{"quarter":"2025-Q2","per":null,"pbr":0.17},{"quarter":"2025-Q3","per":null,"pbr":0.15},{"quarter":"2025-Q4","per":null,"pbr":0.13},{"quarter":"2026-Q1","per":null,"pbr":0.53},{"quarter":"2026-Q2","per":null,"pbr":0.49},{"quarter":"현재","per":null,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3855.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3945.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2775.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2440.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1996.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8195.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7800.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.37,"eps":883.02,"close":3855.0,"source":"reported"},{"date":"2024-07","per":3.99,"eps":883.02,"close":3520.0,"source":"reported"},{"date":"2024-08","per":3.9,"eps":883.02,"close":3445.0,"source":"reported"},{"date":"2024-09","per":20.2,"eps":158.92,"close":3210.0,"source":"reported"},{"date":"2024-10","per":18.97,"eps":158.92,"close":3015.0,"source":"reported"},{"date":"2024-11","per":21.58,"eps":158.92,"close":3430.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.17,"std":8.12,"upper_1sd":20.29,"lower_1sd":4.05,"current":21.58,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:13.245141+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.005365603971498699,"dividend_yield":null,"eps":-118.12,"revenue":53866482932.0,"operating_income":-2290467875.0,"net_income":-1068736360.0,"market_cap":null,"profit_margin":-0.019840470396947057,"operating_margin":-0.042521207072149896,"roa":-0.00327412558557749,"gross_margin":0.06786869880877636,"total_equity":199182862857.0,"total_assets":326418865760.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.32,"roe":-0.06607740901125606,"dividend_yield":null,"eps":-1412.52,"revenue":67482908294.0,"operating_income":-7312884540.0,"net_income":-12780828767.0,"market_cap":87600000000.0,"profit_margin":-0.18939356779524516,"operating_margin":-0.10836646974579486,"roa":-0.03218771638754627,"gross_margin":0.06311948020145891,"total_equity":193422062975.0,"total_assets":397071622389.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08513179186810048,"dividend_yield":null,"eps":-1750.36,"revenue":66858420649.0,"operating_income":-9633035979.0,"net_income":-15837632012.0,"market_cap":null,"profit_margin":-0.2368831309244647,"operating_margin":-0.1440811177633476,"roa":-0.03887199157432428,"gross_margin":0.04297624745108268,"total_equity":186036634076.0,"total_assets":407430424081.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.013325056335113846,"dividend_yield":null,"eps":-293.08,"revenue":68798737287.0,"operating_income":-4346675840.0,"net_income":-2651893169.0,"market_cap":null,"profit_margin":-0.03854566629526053,"operating_margin":-0.0631795874663725,"roa":-0.006171888748477837,"gross_margin":0.10413365089992338,"total_equity":199015531515.0,"total_assets":429672872774.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01833600867015353,"dividend_yield":null,"eps":-404.02,"revenue":65237666878.0,"operating_income":-5686979682.0,"net_income":-3655661356.0,"market_cap":null,"profit_margin":-0.056036052957509935,"operating_margin":-0.08717325364555321,"roa":-0.00866348798747015,"gross_margin":0.09208707833213324,"total_equity":199370616679.0,"total_assets":421961842769.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0390390142266267,"dividend_yield":null,"eps":-920.12,"revenue":65112824696.0,"operating_income":-5520925736.0,"net_income":-8325493941.0,"market_cap":null,"profit_margin":-0.12786258283019092,"operating_margin":-0.08479014329014604,"roa":-0.01905109933935356,"gross_margin":0.10573157942605624,"total_equity":213260864956.0,"total_assets":437008583741.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.12176906193672603,"dividend_yield":null,"eps":-2991.93,"revenue":78196876002.0,"operating_income":-7734339886.0,"net_income":-27071677937.0,"market_cap":null,"profit_margin":-0.3461989701008977,"operating_margin":-0.0989085534031076,"roa":-0.059288855203496645,"gross_margin":0.06780264615512767,"total_equity":222319836471.0,"total_assets":456606521480.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0022469892582408103,"dividend_yield":null,"eps":60.28,"revenue":103289203335.0,"operating_income":2543976737.0,"net_income":545403606.0,"market_cap":null,"profit_margin":0.005280354464842577,"operating_margin":0.0246296481612804,"roa":0.0011789248001522216,"gross_margin":0.15126741951262238,"total_equity":242726396666.0,"total_assets":462627986051.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.012741482756586764,"dividend_yield":null,"eps":343.95,"revenue":100968306489.0,"operating_income":4874275013.0,"net_income":3112120605.0,"market_cap":null,"profit_margin":0.03082274738696395,"operating_margin":0.04827529729372086,"roa":0.006611620103301306,"gross_margin":0.17639507124882148,"total_equity":244251054956.0,"total_assets":470704692099.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013089409876844423,"dividend_yield":null,"eps":347.34,"revenue":75869112632.0,"operating_income":2127751891.0,"net_income":3142853907.0,"market_cap":null,"profit_margin":0.041424682561456636,"operating_margin":0.028045034628526273,"roa":0.00709622707663626,"gross_margin":0.18890030063374158,"total_equity":240106615697.0,"total_assets":442890831009.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.022804789593615624,"dividend_yield":null,"eps":-592.65,"revenue":74463411812.0,"operating_income":168117164.0,"net_income":-5362452123.0,"market_cap":null,"profit_margin":-0.07201459068970333,"operating_margin":0.0022577150295564003,"roa":-0.012598166894329561,"gross_margin":0.15244646113798727,"total_equity":235145871484.0,"total_assets":425653364333.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.029025108803380138,"dividend_yield":null,"eps":784.38,"revenue":98844323825.0,"operating_income":5663572951.0,"net_income":7097246685.0,"market_cap":null,"profit_margin":0.07180226856086747,"operating_margin":0.05729790777897509,"roa":0.01613555931249636,"gross_margin":0.1715776040516609,"total_equity":244520932999.0,"total_assets":439851296602.0}],"current_price":7020.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4782.0},{"date":"2016-10-25","close":4888.0},{"date":"2016-10-26","close":4762.0},{"date":"2016-10-27","close":4795.0},{"date":"2016-10-28","close":4595.0},{"date":"2016-10-31","close":4575.0},{"date":"2016-11-01","close":4482.0},{"date":"2016-11-02","close":4181.0},{"date":"2016-11-03","close":4281.0},{"date":"2016-11-04","close":4635.0},{"date":"2016-11-07","close":4668.0},{"date":"2016-11-08","close":4475.0},{"date":"2016-11-09","close":4181.0},{"date":"2016-11-10","close":4368.0},{"date":"2016-11-11","close":4428.0},{"date":"2016-11-14","close":4428.0},{"date":"2016-11-15","close":4442.0},{"date":"2016-11-16","close":4528.0},{"date":"2016-11-17","close":4742.0},{"date":"2016-11-18","close":4768.0},{"date":"2016-11-21","close":4708.0},{"date":"2016-11-22","close":4848.0},{"date":"2016-11-23","close":4668.0},{"date":"2016-11-24","close":4702.0},{"date":"2016-11-25","close":4948.0},{"date":"2016-11-28","close":5002.0},{"date":"2016-11-29","close":5055.0},{"date":"2016-11-30","close":4902.0},{"date":"2016-12-01","close":4968.0},{"date":"2016-12-02","close":4968.0},{"date":"2016-12-05","close":4782.0},{"date":"2016-12-06","close":4795.0},{"date":"2016-12-07","close":5042.0},{"date":"2016-12-08","close":4835.0},{"date":"2016-12-09","close":4935.0},{"date":"2016-12-12","close":5120.0},{"date":"2016-12-13","close":5060.0},{"date":"2016-12-14","close":4930.0},{"date":"2016-12-15","close":5030.0},{"date":"2016-12-16","close":5070.0},{"date":"2016-12-19","close":5020.0},{"date":"2016-12-20","close":5070.0},{"date":"2016-12-21","close":5020.0},{"date":"2016-12-22","close":5050.0},{"date":"2016-12-23","close":5080.0},{"date":"2016-12-26","close":5000.0},{"date":"2016-12-27","close":4870.0},{"date":"2016-12-28","close":4955.0},{"date":"2016-12-29","close":5040.0},{"date":"2017-01-02","close":4965.0},{"date":"2017-01-03","close":4960.0},{"date":"2017-01-04","close":5050.0},{"date":"2017-01-05","close":5290.0},{"date":"2017-01-06","close":5960.0},{"date":"2017-01-09","close":6000.0},{"date":"2017-01-10","close":6140.0},{"date":"2017-01-11","close":5910.0},{"date":"2017-01-12","close":5800.0},{"date":"2017-01-13","close":5830.0},{"date":"2017-01-16","close":5790.0},{"date":"2017-01-17","close":5820.0},{"date":"2017-01-18","close":5730.0},{"date":"2017-01-19","close":5560.0},{"date":"2017-01-20","close":5640.0},{"date":"2017-01-23","close":5800.0},{"date":"2017-01-24","close":5700.0},{"date":"2017-01-25","close":5790.0},{"date":"2017-01-26","close":5800.0},{"date":"2017-01-31","close":6080.0},{"date":"2017-02-01","close":6140.0},{"date":"2017-02-02","close":5900.0},{"date":"2017-02-03","close":5690.0},{"date":"2017-02-06","close":5700.0},{"date":"2017-02-07","close":5580.0},{"date":"2017-02-08","close":5610.0},{"date":"2017-02-09","close":5620.0},{"date":"2017-02-10","close":5550.0},{"date":"2017-02-13","close":5600.0},{"date":"2017-02-14","close":5440.0},{"date":"2017-02-15","close":5450.0},{"date":"2017-02-16","close":5500.0},{"date":"2017-02-17","close":5700.0},{"date":"2017-02-20","close":5820.0},{"date":"2017-02-21","close":5710.0},{"date":"2017-02-22","close":5700.0},{"date":"2017-02-23","close":5660.0},{"date":"2017-02-24","close":5650.0},{"date":"2017-02-27","close":5640.0},{"date":"2017-02-28","close":5630.0},{"date":"2017-03-02","close":5840.0},{"date":"2017-03-03","close":5720.0},{"date":"2017-03-06","close":5840.0},{"date":"2017-03-07","close":5730.0},{"date":"2017-03-08","close":5840.0},{"date":"2017-03-09","close":5840.0},{"date":"2017-03-10","close":5950.0},{"date":"2017-03-13","close":6060.0},{"date":"2017-03-14","close":6240.0},{"date":"2017-03-15","close":6170.0},{"date":"2017-03-16","close":6380.0},{"date":"2017-03-17","close":6580.0},{"date":"2017-03-20","close":6430.0},{"date":"2017-03-21","close":6170.0},{"date":"2017-03-22","close":6580.0},{"date":"2017-03-23","close":6430.0},{"date":"2017-03-24","close":6530.0},{"date":"2017-03-27","close":6420.0},{"date":"2017-03-28","close":6500.0},{"date":"2017-03-29","close":6930.0},{"date":"2017-03-30","close":7210.0},{"date":"2017-03-31","close":7200.0},{"date":"2017-04-03","close":7250.0},{"date":"2017-04-04","close":7040.0},{"date":"2017-04-05","close":7350.0},{"date":"2017-04-06","close":7350.0},{"date":"2017-04-07","close":7670.0},{"date":"2017-04-10","close":7690.0},{"date":"2017-04-11","close":7690.0},{"date":"2017-04-12","close":7810.0},{"date":"2017-04-13","close":7810.0},{"date":"2017-04-14","close":7500.0},{"date":"2017-04-17","close":7370.0},{"date":"2017-04-18","close":6900.0},{"date":"2017-04-19","close":6870.0},{"date":"2017-04-20","close":7100.0},{"date":"2017-04-21","close":7340.0},{"date":"2017-04-24","close":6720.0},{"date":"2017-04-25","close":6770.0},{"date":"2017-04-26","close":6600.0},{"date":"2017-04-27","close":6540.0},{"date":"2017-04-28","close":6650.0},{"date":"2017-05-02","close":6610.0},{"date":"2017-05-04","close":6630.0},{"date":"2017-05-08","close":6630.0},{"date":"2017-05-10","close":6690.0},{"date":"2017-05-11","close":6560.0},{"date":"2017-05-12","close":6290.0},{"date":"2017-05-15","close":6340.0},{"date":"2017-05-16","close":6110.0},{"date":"2017-05-17","close":5730.0},{"date":"2017-05-18","close":5770.0},{"date":"2017-05-19","close":5700.0},{"date":"2017-05-22","close":5780.0},{"date":"2017-05-23","close":6100.0},{"date":"2017-05-24","close":5890.0},{"date":"2017-05-25","close":5970.0},{"date":"2017-05-26","close":6180.0},{"date":"2017-05-29","close":6190.0},{"date":"2017-05-30","close":6400.0},{"date":"2017-05-31","close":6400.0},{"date":"2017-06-01","close":6400.0},{"date":"2017-06-02","close":6460.0},{"date":"2017-06-05","close":6260.0},{"date":"2017-06-07","close":6000.0},{"date":"2017-06-08","close":6070.0},{"date":"2017-06-09","close":6120.0},{"date":"2017-06-12","close":5950.0},{"date":"2017-06-13","close":5920.0},{"date":"2017-06-14","close":6100.0},{"date":"2017-06-15","close":5920.0},{"date":"2017-06-16","close":6360.0},{"date":"2017-06-19","close":6260.0},{"date":"2017-06-20","close":6110.0},{"date":"2017-06-21","close":6030.0},{"date":"2017-06-22","close":6030.0},{"date":"2017-06-23","close":5910.0},{"date":"2017-06-26","close":5940.0},{"date":"2017-06-27","close":6070.0},{"date":"2017-06-28","close":5860.0},{"date":"2017-06-29","close":5860.0},{"date":"2017-06-30","close":5910.0},{"date":"2017-07-03","close":5810.0},{"date":"2017-07-04","close":5830.0},{"date":"2017-07-05","close":5800.0},{"date":"2017-07-06","close":5820.0},{"date":"2017-07-07","close":5810.0},{"date":"2017-07-10","close":5810.0},{"date":"2017-07-11","close":5710.0},{"date":"2017-07-12","close":5740.0},{"date":"2017-07-13","close":5740.0},{"date":"2017-07-14","close":5750.0},{"date":"2017-07-17","close":5810.0},{"date":"2017-07-18","close":6010.0},{"date":"2017-07-19","close":5970.0},{"date":"2017-07-20","close":5990.0},{"date":"2017-07-21","close":5910.0},{"date":"2017-07-24","close":5760.0},{"date":"2017-07-25","close":5750.0},{"date":"2017-07-26","close":5750.0},{"date":"2017-07-27","close":5600.0},{"date":"2017-07-28","close":5490.0},{"date":"2017-07-31","close":5420.0},{"date":"2017-08-01","close":5700.0},{"date":"2017-08-02","close":5710.0},{"date":"2017-08-03","close":5490.0},{"date":"2017-08-04","close":5570.0},{"date":"2017-08-07","close":5570.0},{"date":"2017-08-08","close":5550.0},{"date":"2017-08-09","close":5460.0},{"date":"2017-08-10","close":5480.0},{"date":"2017-08-11","close":5360.0},{"date":"2017-08-14","close":5450.0},{"date":"2017-08-16","close":5640.0},{"date":"2017-08-17","close":5660.0},{"date":"2017-08-18","close":5680.0},{"date":"2017-08-21","close":5710.0},{"date":"2017-08-22","close":5730.0},{"date":"2017-08-23","close":5620.0},{"date":"2017-08-24","close":5610.0},{"date":"2017-08-25","close":5600.0},{"date":"2017-08-28","close":5560.0},{"date":"2017-08-29","close":5690.0},{"date":"2017-08-30","close":5750.0},{"date":"2017-08-31","close":5720.0},{"date":"2017-09-01","close":5700.0},{"date":"2017-09-04","close":5510.0},{"date":"2017-09-05","close":5510.0},{"date":"2017-09-06","close":5530.0},{"date":"2017-09-07","close":5600.0},{"date":"2017-09-08","close":5610.0},{"date":"2017-09-11","close":5640.0},{"date":"2017-09-12","close":5690.0},{"date":"2017-09-13","close":5620.0},{"date":"2017-09-14","close":5560.0},{"date":"2017-09-15","close":5550.0},{"date":"2017-09-18","close":5670.0},{"date":"2017-09-19","close":5900.0},{"date":"2017-09-20","close":5810.0},{"date":"2017-09-21","close":5730.0},{"date":"2017-09-22","close":5630.0},{"date":"2017-09-25","close":5170.0},{"date":"2017-09-26","close":5160.0},{"date":"2017-09-27","close":5300.0},{"date":"2017-09-28","close":5350.0},{"date":"2017-09-29","close":5490.0},{"date":"2017-10-10","close":5270.0},{"date":"2017-10-11","close":5260.0},{"date":"2017-10-12","close":5270.0},{"date":"2017-10-13","close":5100.0},{"date":"2017-10-16","close":4800.0},{"date":"2017-10-17","close":4925.0},{"date":"2017-10-18","close":4850.0},{"date":"2017-10-19","close":4925.0},{"date":"2017-10-20","close":4950.0},{"date":"2017-10-23","close":5050.0},{"date":"2017-10-24","close":5130.0},{"date":"2017-10-25","close":5160.0},{"date":"2017-10-26","close":5260.0},{"date":"2017-10-27","close":5260.0},{"date":"2017-10-30","close":5290.0},{"date":"2017-10-31","close":5240.0},{"date":"2017-11-01","close":5210.0},{"date":"2017-11-02","close":5050.0},{"date":"2017-11-03","close":5070.0},{"date":"2017-11-06","close":5110.0},{"date":"2017-11-07","close":5080.0},{"date":"2017-11-08","close":5100.0},{"date":"2017-11-09","close":5090.0},{"date":"2017-11-10","close":5300.0},{"date":"2017-11-13","close":5250.0},{"date":"2017-11-14","close":5220.0},{"date":"2017-11-15","close":5090.0},{"date":"2017-11-16","close":5140.0},{"date":"2017-11-17","close":5190.0},{"date":"2017-11-20","close":5200.0},{"date":"2017-11-21","close":5220.0},{"date":"2017-11-22","close":5120.0},{"date":"2017-11-23","close":5140.0},{"date":"2017-11-24","close":5300.0},{"date":"2017-11-27","close":5280.0},{"date":"2017-11-28","close":5230.0},{"date":"2017-11-29","close":5180.0},{"date":"2017-11-30","close":5230.0},{"date":"2017-12-01","close":5200.0},{"date":"2017-12-04","close":5170.0},{"date":"2017-12-05","close":5150.0},{"date":"2017-12-06","close":5120.0},{"date":"2017-12-07","close":4935.0},{"date":"2017-12-08","close":4970.0},{"date":"2017-12-11","close":4975.0},{"date":"2017-12-12","close":4995.0},{"date":"2017-12-13","close":4995.0},{"date":"2017-12-14","close":4900.0},{"date":"2017-12-15","close":4830.0},{"date":"2017-12-18","close":4930.0},{"date":"2017-12-19","close":4850.0},{"date":"2017-12-20","close":4770.0},{"date":"2017-12-21","close":4610.0},{"date":"2017-12-22","close":4660.0},{"date":"2017-12-26","close":4625.0},{"date":"2017-12-27","close":4740.0},{"date":"2017-12-28","close":4850.0},{"date":"2018-01-02","close":4965.0},{"date":"2018-01-03","close":4970.0},{"date":"2018-01-04","close":4960.0},{"date":"2018-01-05","close":4935.0},{"date":"2018-01-08","close":4860.0},{"date":"2018-01-09","close":4810.0},{"date":"2018-01-10","close":4810.0},{"date":"2018-01-11","close":4975.0},{"date":"2018-01-12","close":4965.0},{"date":"2018-01-15","close":4910.0},{"date":"2018-01-16","close":4980.0},{"date":"2018-01-17","close":5110.0},{"date":"2018-01-18","close":5190.0},{"date":"2018-01-19","close":5200.0},{"date":"2018-01-22","close":5070.0},{"date":"2018-01-23","close":5050.0},{"date":"2018-01-24","close":5090.0},{"date":"2018-01-25","close":5240.0},{"date":"2018-01-26","close":5240.0},{"date":"2018-01-29","close":5240.0},{"date":"2018-01-30","close":5170.0},{"date":"2018-01-31","close":5150.0},{"date":"2018-02-01","close":5150.0},{"date":"2018-02-02","close":5080.0},{"date":"2018-02-05","close":4905.0},{"date":"2018-02-06","close":4765.0},{"date":"2018-02-07","close":4885.0},{"date":"2018-02-08","close":5090.0},{"date":"2018-02-09","close":5110.0},{"date":"2018-02-12","close":5380.0},{"date":"2018-02-13","close":5330.0},{"date":"2018-02-14","close":5400.0},{"date":"2018-02-19","close":5550.0},{"date":"2018-02-20","close":5580.0},{"date":"2018-02-21","close":5590.0},{"date":"2018-02-22","close":5610.0},{"date":"2018-02-23","close":5570.0},{"date":"2018-02-26","close":5560.0},{"date":"2018-02-27","close":5330.0},{"date":"2018-02-28","close":5380.0},{"date":"2018-03-02","close":5190.0},{"date":"2018-03-05","close":5180.0},{"date":"2018-03-06","close":5150.0},{"date":"2018-03-07","close":5120.0},{"date":"2018-03-08","close":5050.0},{"date":"2018-03-09","close":5030.0},{"date":"2018-03-12","close":5020.0},{"date":"2018-03-13","close":5030.0},{"date":"2018-03-14","close":4990.0},{"date":"2018-03-15","close":4985.0},{"date":"2018-03-16","close":4945.0},{"date":"2018-03-19","close":4935.0},{"date":"2018-03-20","close":4860.0},{"date":"2018-03-21","close":4810.0},{"date":"2018-03-22","close":4695.0},{"date":"2018-03-23","close":4500.0},{"date":"2018-03-26","close":4550.0},{"date":"2018-03-27","close":4610.0},{"date":"2018-03-28","close":4520.0},{"date":"2018-03-29","close":4530.0},{"date":"2018-03-30","close":4540.0},{"date":"2018-04-02","close":4430.0},{"date":"2018-04-03","close":4440.0},{"date":"2018-04-04","close":4645.0},{"date":"2018-04-05","close":4960.0},{"date":"2018-04-06","close":4825.0},{"date":"2018-04-09","close":4690.0},{"date":"2018-04-10","close":4680.0},{"date":"2018-04-11","close":4790.0},{"date":"2018-04-12","close":4840.0},{"date":"2018-04-13","close":4820.0},{"date":"2018-04-16","close":4890.0},{"date":"2018-04-17","close":4875.0},{"date":"2018-04-18","close":4845.0},{"date":"2018-04-19","close":4795.0},{"date":"2018-04-20","close":4825.0},{"date":"2018-04-23","close":4770.0},{"date":"2018-04-24","close":4730.0},{"date":"2018-04-25","close":4705.0},{"date":"2018-04-26","close":4865.0},{"date":"2018-04-27","close":4860.0},{"date":"2018-04-30","close":4835.0},{"date":"2018-05-02","close":4795.0},{"date":"2018-05-03","close":4815.0},{"date":"2018-05-04","close":4795.0},{"date":"2018-05-08","close":4790.0},{"date":"2018-05-09","close":4710.0},{"date":"2018-05-10","close":4770.0},{"date":"2018-05-11","close":4770.0},{"date":"2018-05-14","close":4885.0},{"date":"2018-05-15","close":4890.0},{"date":"2018-05-16","close":4745.0},{"date":"2018-05-17","close":4735.0},{"date":"2018-05-18","close":4735.0},{"date":"2018-05-21","close":4725.0},{"date":"2018-05-23","close":4680.0},{"date":"2018-05-24","close":4630.0},{"date":"2018-05-25","close":4625.0},{"date":"2018-05-28","close":4610.0},{"date":"2018-05-29","close":4600.0},{"date":"2018-05-30","close":4560.0},{"date":"2018-05-31","close":4540.0},{"date":"2018-06-01","close":4470.0},{"date":"2018-06-04","close":4550.0},{"date":"2018-06-05","close":4615.0},{"date":"2018-06-07","close":4640.0},{"date":"2018-06-08","close":4595.0},{"date":"2018-06-11","close":4590.0},{"date":"2018-06-12","close":4520.0},{"date":"2018-06-14","close":4400.0},{"date":"2018-06-15","close":4410.0},{"date":"2018-06-18","close":4300.0},{"date":"2018-06-19","close":4295.0},{"date":"2018-06-20","close":4280.0},{"date":"2018-06-21","close":4200.0},{"date":"2018-06-22","close":4130.0},{"date":"2018-06-25","close":4140.0},{"date":"2018-06-26","close":4245.0},{"date":"2018-06-27","close":4330.0},{"date":"2018-06-28","close":4335.0},{"date":"2018-06-29","close":4340.0},{"date":"2018-07-02","close":4155.0},{"date":"2018-07-03","close":4170.0},{"date":"2018-07-04","close":4130.0},{"date":"2018-07-05","close":4015.0},{"date":"2018-07-06","close":3940.0},{"date":"2018-07-09","close":4085.0},{"date":"2018-07-10","close":4215.0},{"date":"2018-07-11","close":4175.0},{"date":"2018-07-12","close":4210.0},{"date":"2018-07-13","close":4240.0},{"date":"2018-07-16","close":4250.0},{"date":"2018-07-17","close":4200.0},{"date":"2018-07-18","close":4185.0},{"date":"2018-07-19","close":4175.0},{"date":"2018-07-20","close":4205.0},{"date":"2018-07-23","close":4265.0},{"date":"2018-07-24","close":4500.0},{"date":"2018-07-25","close":4680.0},{"date":"2018-07-26","close":4665.0},{"date":"2018-07-27","close":4650.0},{"date":"2018-07-30","close":4640.0},{"date":"2018-07-31","close":4535.0},{"date":"2018-08-01","close":4650.0},{"date":"2018-08-02","close":4600.0},{"date":"2018-08-03","close":4570.0},{"date":"2018-08-06","close":4550.0},{"date":"2018-08-07","close":4530.0},{"date":"2018-08-08","close":4550.0},{"date":"2018-08-09","close":4590.0},{"date":"2018-08-10","close":4535.0},{"date":"2018-08-13","close":4250.0},{"date":"2018-08-14","close":4240.0},{"date":"2018-08-16","close":4325.0},{"date":"2018-08-17","close":4515.0},{"date":"2018-08-20","close":4515.0},{"date":"2018-08-21","close":4680.0},{"date":"2018-08-22","close":4790.0},{"date":"2018-08-23","close":4755.0},{"date":"2018-08-24","close":4700.0},{"date":"2018-08-27","close":4675.0},{"date":"2018-08-28","close":4650.0},{"date":"2018-08-29","close":4665.0},{"date":"2018-08-30","close":4740.0},{"date":"2018-08-31","close":4890.0},{"date":"2018-09-03","close":4880.0},{"date":"2018-09-04","close":4865.0},{"date":"2018-09-05","close":5010.0},{"date":"2018-09-06","close":4955.0},{"date":"2018-09-07","close":4965.0},{"date":"2018-09-10","close":5050.0},{"date":"2018-09-11","close":5050.0},{"date":"2018-09-12","close":5060.0},{"date":"2018-09-13","close":5100.0},{"date":"2018-09-14","close":5200.0},{"date":"2018-09-17","close":5250.0},{"date":"2018-09-18","close":5450.0},{"date":"2018-09-19","close":5430.0},{"date":"2018-09-20","close":5100.0},{"date":"2018-09-21","close":5350.0},{"date":"2018-09-27","close":5310.0},{"date":"2018-09-28","close":5280.0},{"date":"2018-10-01","close":5130.0},{"date":"2018-10-02","close":5000.0},{"date":"2018-10-04","close":5030.0},{"date":"2018-10-05","close":5070.0},{"date":"2018-10-08","close":5050.0},{"date":"2018-10-10","close":5050.0},{"date":"2018-10-11","close":4900.0},{"date":"2018-10-12","close":5060.0},{"date":"2018-10-15","close":5220.0},{"date":"2018-10-16","close":5410.0},{"date":"2018-10-17","close":5390.0},{"date":"2018-10-18","close":5280.0},{"date":"2018-10-19","close":5270.0},{"date":"2018-10-22","close":5220.0},{"date":"2018-10-23","close":5130.0},{"date":"2018-10-24","close":5150.0},{"date":"2018-10-25","close":5220.0},{"date":"2018-10-26","close":5080.0},{"date":"2018-10-29","close":5050.0},{"date":"2018-10-30","close":4940.0},{"date":"2018-10-31","close":5170.0},{"date":"2018-11-01","close":5550.0},{"date":"2018-11-02","close":5600.0},{"date":"2018-11-05","close":5840.0},{"date":"2018-11-06","close":5720.0},{"date":"2018-11-07","close":5540.0},{"date":"2018-11-08","close":5550.0},{"date":"2018-11-09","close":5360.0},{"date":"2018-11-12","close":5170.0},{"date":"2018-11-13","close":4975.0},{"date":"2018-11-14","close":5060.0},{"date":"2018-11-15","close":5040.0},{"date":"2018-11-16","close":5240.0},{"date":"2018-11-19","close":5280.0},{"date":"2018-11-20","close":5210.0},{"date":"2018-11-21","close":5620.0},{"date":"2018-11-22","close":5600.0},{"date":"2018-11-23","close":5960.0},{"date":"2018-11-26","close":5400.0},{"date":"2018-11-27","close":5300.0},{"date":"2018-11-28","close":5320.0},{"date":"2018-11-29","close":5470.0},{"date":"2018-11-30","close":5320.0},{"date":"2018-12-03","close":5640.0},{"date":"2018-12-04","close":5690.0},{"date":"2018-12-05","close":5830.0},{"date":"2018-12-06","close":5430.0},{"date":"2018-12-07","close":6040.0},{"date":"2018-12-10","close":6170.0},{"date":"2018-12-11","close":6250.0},{"date":"2018-12-12","close":5950.0},{"date":"2018-12-13","close":6100.0},{"date":"2018-12-14","close":6200.0},{"date":"2018-12-17","close":6020.0},{"date":"2018-12-18","close":5910.0},{"date":"2018-12-19","close":6030.0},{"date":"2018-12-20","close":6000.0},{"date":"2018-12-21","close":6280.0},{"date":"2018-12-24","close":6520.0},{"date":"2018-12-26","close":6500.0},{"date":"2018-12-27","close":6450.0},{"date":"2018-12-28","close":6590.0},{"date":"2019-01-02","close":6820.0},{"date":"2019-01-03","close":7040.0},{"date":"2019-01-04","close":6980.0},{"date":"2019-01-07","close":6900.0},{"date":"2019-01-08","close":6550.0},{"date":"2019-01-09","close":6560.0},{"date":"2019-01-10","close":6150.0},{"date":"2019-01-11","close":6450.0},{"date":"2019-01-14","close":6460.0},{"date":"2019-01-15","close":6480.0},{"date":"2019-01-16","close":6780.0},{"date":"2019-01-17","close":6660.0},{"date":"2019-01-18","close":6510.0},{"date":"2019-01-21","close":6080.0},{"date":"2019-01-22","close":5720.0},{"date":"2019-01-23","close":5800.0},{"date":"2019-01-24","close":5670.0},{"date":"2019-01-25","close":5990.0},{"date":"2019-01-28","close":6110.0},{"date":"2019-01-29","close":5960.0},{"date":"2019-01-30","close":5870.0},{"date":"2019-01-31","close":5760.0},{"date":"2019-02-01","close":5900.0},{"date":"2019-02-07","close":5970.0},{"date":"2019-02-08","close":6080.0},{"date":"2019-02-11","close":6020.0},{"date":"2019-02-12","close":5980.0},{"date":"2019-02-13","close":6030.0},{"date":"2019-02-14","close":6160.0},{"date":"2019-02-15","close":6100.0},{"date":"2019-02-18","close":6390.0},{"date":"2019-02-19","close":6390.0},{"date":"2019-02-20","close":6180.0},{"date":"2019-02-21","close":6180.0},{"date":"2019-02-22","close":6200.0},{"date":"2019-02-25","close":6100.0},{"date":"2019-02-26","close":6100.0},{"date":"2019-02-27","close":6030.0},{"date":"2019-02-28","close":5790.0},{"date":"2019-03-04","close":5900.0},{"date":"2019-03-05","close":5920.0},{"date":"2019-03-06","close":5850.0},{"date":"2019-03-07","close":5640.0},{"date":"2019-03-08","close":5600.0},{"date":"2019-03-11","close":5600.0},{"date":"2019-03-12","close":5650.0},{"date":"2019-03-13","close":5620.0},{"date":"2019-03-14","close":5740.0},{"date":"2019-03-15","close":5990.0},{"date":"2019-03-18","close":6010.0},{"date":"2019-03-19","close":6010.0},{"date":"2019-03-20","close":5970.0},{"date":"2019-03-21","close":6110.0},{"date":"2019-03-22","close":6050.0},{"date":"2019-03-25","close":6050.0},{"date":"2019-03-26","close":6080.0},{"date":"2019-03-27","close":6050.0},{"date":"2019-03-28","close":5960.0},{"date":"2019-03-29","close":6040.0},{"date":"2019-04-01","close":6190.0},{"date":"2019-04-02","close":6840.0},{"date":"2019-04-03","close":6840.0},{"date":"2019-04-04","close":6820.0},{"date":"2019-04-05","close":7000.0},{"date":"2019-04-08","close":6890.0},{"date":"2019-04-09","close":7000.0},{"date":"2019-04-10","close":7020.0},{"date":"2019-04-11","close":7250.0},{"date":"2019-04-12","close":7250.0},{"date":"2019-04-15","close":7010.0},{"date":"2019-04-16","close":7010.0},{"date":"2019-04-17","close":7090.0},{"date":"2019-04-18","close":6920.0},{"date":"2019-04-19","close":6920.0},{"date":"2019-04-22","close":6750.0},{"date":"2019-04-23","close":6600.0},{"date":"2019-04-24","close":6480.0},{"date":"2019-04-25","close":6600.0},{"date":"2019-04-26","close":6500.0},{"date":"2019-04-29","close":6570.0},{"date":"2019-04-30","close":6610.0},{"date":"2019-05-02","close":6780.0},{"date":"2019-05-03","close":6700.0},{"date":"2019-05-07","close":6500.0},{"date":"2019-05-08","close":6410.0},{"date":"2019-05-09","close":6190.0},{"date":"2019-05-10","close":6280.0},{"date":"2019-05-13","close":6270.0},{"date":"2019-05-14","close":6260.0},{"date":"2019-05-15","close":6440.0},{"date":"2019-05-16","close":6000.0},{"date":"2019-05-17","close":5970.0},{"date":"2019-05-20","close":5840.0},{"date":"2019-05-21","close":5890.0},{"date":"2019-05-22","close":5750.0},{"date":"2019-05-23","close":5470.0},{"date":"2019-05-24","close":5310.0},{"date":"2019-05-27","close":5310.0},{"date":"2019-05-28","close":5370.0},{"date":"2019-05-29","close":5360.0},{"date":"2019-05-30","close":5650.0},{"date":"2019-05-31","close":6190.0},{"date":"2019-06-03","close":6560.0},{"date":"2019-06-04","close":6540.0},{"date":"2019-06-05","close":6650.0},{"date":"2019-06-07","close":6540.0},{"date":"2019-06-10","close":6470.0},{"date":"2019-06-11","close":6500.0},{"date":"2019-06-12","close":6590.0},{"date":"2019-06-13","close":7160.0},{"date":"2019-06-14","close":7740.0},{"date":"2019-06-17","close":7810.0},{"date":"2019-06-18","close":8290.0},{"date":"2019-06-19","close":8200.0},{"date":"2019-06-20","close":9090.0},{"date":"2019-06-21","close":8650.0},{"date":"2019-06-24","close":8610.0},{"date":"2019-06-25","close":8690.0},{"date":"2019-06-26","close":8700.0},{"date":"2019-06-27","close":8750.0},{"date":"2019-06-28","close":8550.0},{"date":"2019-07-01","close":8430.0},{"date":"2019-07-02","close":8580.0},{"date":"2019-07-03","close":8350.0},{"date":"2019-07-04","close":8310.0},{"date":"2019-07-05","close":8220.0},{"date":"2019-07-08","close":7570.0},{"date":"2019-07-09","close":7420.0},{"date":"2019-07-10","close":8500.0},{"date":"2019-07-11","close":8680.0},{"date":"2019-07-12","close":8850.0},{"date":"2019-07-15","close":8750.0},{"date":"2019-07-16","close":8470.0},{"date":"2019-07-17","close":9000.0},{"date":"2019-07-18","close":8890.0},{"date":"2019-07-19","close":9050.0},{"date":"2019-07-22","close":8810.0},{"date":"2019-07-23","close":8410.0},{"date":"2019-07-24","close":8160.0},{"date":"2019-07-25","close":8080.0},{"date":"2019-07-26","close":8320.0},{"date":"2019-07-29","close":7750.0},{"date":"2019-07-30","close":8050.0},{"date":"2019-07-31","close":8060.0},{"date":"2019-08-01","close":7680.0},{"date":"2019-08-02","close":7900.0},{"date":"2019-08-05","close":7250.0},{"date":"2019-08-06","close":6900.0},{"date":"2019-08-07","close":7180.0},{"date":"2019-08-08","close":7330.0},{"date":"2019-08-09","close":7580.0},{"date":"2019-08-12","close":7450.0},{"date":"2019-08-13","close":7490.0},{"date":"2019-08-14","close":7710.0},{"date":"2019-08-16","close":7540.0},{"date":"2019-08-19","close":7440.0},{"date":"2019-08-20","close":7680.0},{"date":"2019-08-21","close":7660.0},{"date":"2019-08-22","close":7600.0},{"date":"2019-08-23","close":7420.0},{"date":"2019-08-26","close":7120.0},{"date":"2019-08-27","close":7110.0},{"date":"2019-08-28","close":7040.0},{"date":"2019-08-29","close":7030.0},{"date":"2019-08-30","close":7500.0},{"date":"2019-09-02","close":7450.0},{"date":"2019-09-03","close":7540.0},{"date":"2019-09-04","close":7980.0},{"date":"2019-09-05","close":7410.0},{"date":"2019-09-06","close":7100.0},{"date":"2019-09-09","close":6870.0},{"date":"2019-09-10","close":6830.0},{"date":"2019-09-11","close":6950.0},{"date":"2019-09-16","close":6910.0},{"date":"2019-09-17","close":6730.0},{"date":"2019-09-18","close":6810.0},{"date":"2019-09-19","close":7020.0},{"date":"2019-09-20","close":7140.0},{"date":"2019-09-23","close":7110.0},{"date":"2019-09-24","close":7170.0},{"date":"2019-09-25","close":7000.0},{"date":"2019-09-26","close":6890.0},{"date":"2019-09-27","close":6950.0},{"date":"2019-09-30","close":6910.0},{"date":"2019-10-01","close":7180.0},{"date":"2019-10-02","close":7590.0},{"date":"2019-10-04","close":7580.0},{"date":"2019-10-07","close":7360.0},{"date":"2019-10-08","close":7330.0},{"date":"2019-10-10","close":7420.0},{"date":"2019-10-11","close":7340.0},{"date":"2019-10-14","close":7470.0},{"date":"2019-10-15","close":7600.0},{"date":"2019-10-16","close":7670.0},{"date":"2019-10-17","close":7680.0},{"date":"2019-10-18","close":7700.0},{"date":"2019-10-21","close":7520.0},{"date":"2019-10-22","close":8010.0},{"date":"2019-10-23","close":7870.0},{"date":"2019-10-24","close":8250.0},{"date":"2019-10-25","close":7880.0},{"date":"2019-10-28","close":7890.0},{"date":"2019-10-29","close":7690.0},{"date":"2019-10-30","close":7450.0},{"date":"2019-10-31","close":7750.0},{"date":"2019-11-01","close":7850.0},{"date":"2019-11-04","close":7360.0},{"date":"2019-11-05","close":7310.0},{"date":"2019-11-06","close":7360.0},{"date":"2019-11-07","close":7390.0},{"date":"2019-11-08","close":7460.0},{"date":"2019-11-11","close":7690.0},{"date":"2019-11-12","close":7690.0},{"date":"2019-11-13","close":8100.0},{"date":"2019-11-14","close":8070.0},{"date":"2019-11-15","close":8030.0},{"date":"2019-11-18","close":7890.0},{"date":"2019-11-19","close":7970.0},{"date":"2019-11-20","close":8150.0},{"date":"2019-11-21","close":7860.0},{"date":"2019-11-22","close":7770.0},{"date":"2019-11-25","close":7850.0},{"date":"2019-11-26","close":7790.0},{"date":"2019-11-27","close":7610.0},{"date":"2019-11-28","close":7520.0},{"date":"2019-11-29","close":7300.0},{"date":"2019-12-02","close":7390.0},{"date":"2019-12-03","close":7450.0},{"date":"2019-12-04","close":7530.0},{"date":"2019-12-05","close":7350.0},{"date":"2019-12-06","close":7370.0},{"date":"2019-12-09","close":7300.0},{"date":"2019-12-10","close":7320.0},{"date":"2019-12-11","close":7330.0},{"date":"2019-12-12","close":7540.0},{"date":"2019-12-13","close":7500.0},{"date":"2019-12-16","close":7690.0},{"date":"2019-12-17","close":7700.0},{"date":"2019-12-18","close":7710.0},{"date":"2019-12-19","close":7720.0},{"date":"2019-12-20","close":7850.0},{"date":"2019-12-23","close":7670.0},{"date":"2019-12-24","close":7540.0},{"date":"2019-12-26","close":7700.0},{"date":"2019-12-27","close":7840.0},{"date":"2019-12-30","close":7960.0},{"date":"2020-01-02","close":8420.0},{"date":"2020-01-03","close":8600.0},{"date":"2020-01-06","close":8690.0},{"date":"2020-01-07","close":8770.0},{"date":"2020-01-08","close":8770.0},{"date":"2020-01-09","close":9480.0},{"date":"2020-01-10","close":9290.0},{"date":"2020-01-13","close":9420.0},{"date":"2020-01-14","close":9510.0},{"date":"2020-01-15","close":9500.0},{"date":"2020-01-16","close":10200.0},{"date":"2020-01-17","close":9650.0},{"date":"2020-01-20","close":9320.0},{"date":"2020-01-21","close":9340.0},{"date":"2020-01-22","close":9390.0},{"date":"2020-01-23","close":9380.0},{"date":"2020-01-28","close":8920.0},{"date":"2020-01-29","close":8770.0},{"date":"2020-01-30","close":8380.0},{"date":"2020-01-31","close":8120.0},{"date":"2020-02-03","close":8240.0},{"date":"2020-02-04","close":8450.0},{"date":"2020-02-05","close":8050.0},{"date":"2020-02-06","close":8160.0},{"date":"2020-02-07","close":8140.0},{"date":"2020-02-10","close":8030.0},{"date":"2020-02-11","close":8340.0},{"date":"2020-02-12","close":8550.0},{"date":"2020-02-13","close":8370.0},{"date":"2020-02-14","close":8840.0},{"date":"2020-02-17","close":8850.0},{"date":"2020-02-18","close":8530.0},{"date":"2020-02-19","close":8620.0},{"date":"2020-02-20","close":8360.0},{"date":"2020-02-21","close":7940.0},{"date":"2020-02-24","close":7480.0},{"date":"2020-02-25","close":7760.0},{"date":"2020-02-26","close":7690.0},{"date":"2020-02-27","close":7330.0},{"date":"2020-02-28","close":6840.0},{"date":"2020-03-02","close":7190.0},{"date":"2020-03-03","close":7130.0},{"date":"2020-03-04","close":7400.0},{"date":"2020-03-05","close":7340.0},{"date":"2020-03-06","close":7370.0},{"date":"2020-03-09","close":6900.0},{"date":"2020-03-10","close":7090.0},{"date":"2020-03-11","close":6540.0},{"date":"2020-03-12","close":5920.0},{"date":"2020-03-13","close":5140.0},{"date":"2020-03-16","close":4770.0},{"date":"2020-03-17","close":4875.0},{"date":"2020-03-18","close":4475.0},{"date":"2020-03-19","close":3895.0},{"date":"2020-03-20","close":4260.0},{"date":"2020-03-23","close":3995.0},{"date":"2020-03-24","close":4300.0},{"date":"2020-03-25","close":4500.0},{"date":"2020-03-26","close":4545.0},{"date":"2020-03-27","close":4525.0},{"date":"2020-03-30","close":4570.0},{"date":"2020-03-31","close":4890.0},{"date":"2020-04-01","close":5330.0},{"date":"2020-04-02","close":5520.0},{"date":"2020-04-03","close":5540.0},{"date":"2020-04-06","close":5700.0},{"date":"2020-04-07","close":5850.0},{"date":"2020-04-08","close":5990.0},{"date":"2020-04-09","close":6030.0},{"date":"2020-04-10","close":5870.0},{"date":"2020-04-13","close":5530.0},{"date":"2020-04-14","close":5850.0},{"date":"2020-04-16","close":6160.0},{"date":"2020-04-17","close":6210.0},{"date":"2020-04-20","close":6230.0},{"date":"2020-04-21","close":6350.0},{"date":"2020-04-22","close":6350.0},{"date":"2020-04-23","close":6330.0},{"date":"2020-04-24","close":6090.0},{"date":"2020-04-27","close":6150.0},{"date":"2020-04-28","close":6240.0},{"date":"2020-04-29","close":6130.0},{"date":"2020-05-04","close":5970.0},{"date":"2020-05-06","close":6020.0},{"date":"2020-05-07","close":6120.0},{"date":"2020-05-08","close":6200.0},{"date":"2020-05-11","close":6240.0},{"date":"2020-05-12","close":6420.0},{"date":"2020-05-13","close":6320.0},{"date":"2020-05-14","close":6200.0},{"date":"2020-05-15","close":6440.0},{"date":"2020-05-18","close":6450.0},{"date":"2020-05-19","close":6720.0},{"date":"2020-05-20","close":6750.0},{"date":"2020-05-21","close":7020.0},{"date":"2020-05-22","close":6920.0},{"date":"2020-05-25","close":6880.0},{"date":"2020-05-26","close":6840.0},{"date":"2020-05-27","close":6840.0},{"date":"2020-05-28","close":6610.0},{"date":"2020-05-29","close":6540.0},{"date":"2020-06-01","close":6760.0},{"date":"2020-06-02","close":6780.0},{"date":"2020-06-03","close":6720.0},{"date":"2020-06-04","close":6810.0},{"date":"2020-06-05","close":6830.0},{"date":"2020-06-08","close":6990.0},{"date":"2020-06-09","close":6800.0},{"date":"2020-06-10","close":6810.0},{"date":"2020-06-11","close":6690.0},{"date":"2020-06-12","close":6410.0},{"date":"2020-06-15","close":8330.0},{"date":"2020-06-16","close":8580.0},{"date":"2020-06-17","close":8220.0},{"date":"2020-06-18","close":9130.0},{"date":"2020-06-19","close":8550.0},{"date":"2020-06-22","close":8270.0},{"date":"2020-06-23","close":7820.0},{"date":"2020-06-24","close":7870.0},{"date":"2020-06-25","close":7710.0},{"date":"2020-06-26","close":8120.0},{"date":"2020-06-29","close":8500.0},{"date":"2020-06-30","close":8300.0},{"date":"2020-07-01","close":7980.0},{"date":"2020-07-02","close":8130.0},{"date":"2020-07-03","close":8070.0},{"date":"2020-07-06","close":8430.0},{"date":"2020-07-07","close":8180.0},{"date":"2020-07-08","close":8410.0},{"date":"2020-07-09","close":9240.0},{"date":"2020-07-10","close":11300.0},{"date":"2020-07-13","close":11750.0},{"date":"2020-07-14","close":10650.0},{"date":"2020-07-15","close":10350.0},{"date":"2020-07-16","close":10050.0},{"date":"2020-07-17","close":11250.0},{"date":"2020-07-20","close":11300.0},{"date":"2020-07-21","close":10700.0},{"date":"2020-07-22","close":10650.0},{"date":"2020-07-23","close":10250.0},{"date":"2020-07-24","close":9910.0},{"date":"2020-07-27","close":10050.0},{"date":"2020-07-28","close":9910.0},{"date":"2020-07-29","close":10350.0},{"date":"2020-07-30","close":10300.0},{"date":"2020-07-31","close":10100.0},{"date":"2020-08-03","close":9870.0},{"date":"2020-08-04","close":10050.0},{"date":"2020-08-05","close":10050.0},{"date":"2020-08-06","close":9930.0},{"date":"2020-08-07","close":10250.0},{"date":"2020-08-10","close":10800.0},{"date":"2020-08-11","close":11050.0},{"date":"2020-08-12","close":10900.0},{"date":"2020-08-13","close":11900.0},{"date":"2020-08-14","close":12350.0},{"date":"2020-08-18","close":11850.0},{"date":"2020-08-19","close":11300.0},{"date":"2020-08-20","close":10300.0},{"date":"2020-08-21","close":10400.0},{"date":"2020-08-24","close":10350.0},{"date":"2020-08-25","close":11000.0},{"date":"2020-08-26","close":12750.0},{"date":"2020-08-27","close":12400.0},{"date":"2020-08-28","close":12800.0},{"date":"2020-08-31","close":13500.0},{"date":"2020-09-01","close":13950.0},{"date":"2020-09-02","close":13750.0},{"date":"2020-09-03","close":13000.0},{"date":"2020-09-04","close":13500.0},{"date":"2020-09-07","close":12900.0},{"date":"2020-09-08","close":12350.0},{"date":"2020-09-09","close":12300.0},{"date":"2020-09-10","close":12450.0},{"date":"2020-09-11","close":13350.0},{"date":"2020-09-14","close":13350.0},{"date":"2020-09-15","close":13250.0},{"date":"2020-09-16","close":12700.0},{"date":"2020-09-17","close":12350.0},{"date":"2020-09-18","close":12400.0},{"date":"2020-09-21","close":11350.0},{"date":"2020-09-22","close":11400.0},{"date":"2020-09-23","close":11400.0},{"date":"2020-09-24","close":10500.0},{"date":"2020-09-25","close":10750.0},{"date":"2020-09-28","close":11350.0},{"date":"2020-09-29","close":11200.0},{"date":"2020-10-05","close":11600.0},{"date":"2020-10-06","close":11600.0},{"date":"2020-10-07","close":11750.0},{"date":"2020-10-08","close":11600.0},{"date":"2020-10-12","close":11250.0},{"date":"2020-10-13","close":11050.0},{"date":"2020-10-14","close":11150.0},{"date":"2020-10-15","close":10750.0},{"date":"2020-10-16","close":10450.0},{"date":"2020-10-19","close":10200.0},{"date":"2020-10-20","close":10500.0},{"date":"2020-10-21","close":10550.0},{"date":"2020-10-22","close":10250.0},{"date":"2020-10-23","close":10100.0},{"date":"2020-10-26","close":9600.0},{"date":"2020-10-27","close":9640.0},{"date":"2020-10-28","close":10100.0},{"date":"2020-10-29","close":10100.0},{"date":"2020-10-30","close":9920.0},{"date":"2020-11-02","close":10350.0},{"date":"2020-11-03","close":10800.0},{"date":"2020-11-04","close":11000.0},{"date":"2020-11-05","close":10850.0},{"date":"2020-11-06","close":10650.0},{"date":"2020-11-09","close":10950.0},{"date":"2020-11-10","close":10750.0},{"date":"2020-11-11","close":10650.0},{"date":"2020-11-12","close":10500.0},{"date":"2020-11-13","close":10350.0},{"date":"2020-11-16","close":10400.0},{"date":"2020-11-17","close":10150.0},{"date":"2020-11-18","close":10250.0},{"date":"2020-11-19","close":10200.0},{"date":"2020-11-20","close":10650.0},{"date":"2020-11-23","close":10400.0},{"date":"2020-11-24","close":10800.0},{"date":"2020-11-25","close":10400.0},{"date":"2020-11-26","close":10300.0},{"date":"2020-11-27","close":10650.0},{"date":"2020-11-30","close":10700.0},{"date":"2020-12-01","close":11100.0},{"date":"2020-12-02","close":10800.0},{"date":"2020-12-03","close":10750.0},{"date":"2020-12-04","close":10650.0},{"date":"2020-12-07","close":11200.0},{"date":"2020-12-08","close":10700.0},{"date":"2020-12-09","close":10800.0},{"date":"2020-12-10","close":10900.0},{"date":"2020-12-11","close":10800.0},{"date":"2020-12-14","close":10450.0},{"date":"2020-12-15","close":10300.0},{"date":"2020-12-16","close":10500.0},{"date":"2020-12-17","close":10350.0},{"date":"2020-12-18","close":10100.0},{"date":"2020-12-21","close":10050.0},{"date":"2020-12-22","close":9680.0},{"date":"2020-12-23","close":9350.0},{"date":"2020-12-24","close":9770.0},{"date":"2020-12-28","close":9390.0},{"date":"2020-12-29","close":9680.0},{"date":"2020-12-30","close":10200.0},{"date":"2021-01-04","close":10550.0},{"date":"2021-01-05","close":10750.0},{"date":"2021-01-06","close":10350.0},{"date":"2021-01-07","close":10300.0},{"date":"2021-01-08","close":10200.0},{"date":"2021-01-11","close":10150.0},{"date":"2021-01-12","close":9990.0},{"date":"2021-01-13","close":10100.0},{"date":"2021-01-14","close":10150.0},{"date":"2021-01-15","close":9980.0},{"date":"2021-01-18","close":9640.0},{"date":"2021-01-19","close":9850.0},{"date":"2021-01-20","close":9830.0},{"date":"2021-01-21","close":9900.0},{"date":"2021-01-22","close":9790.0},{"date":"2021-01-25","close":10100.0},{"date":"2021-01-26","close":9850.0},{"date":"2021-01-27","close":9860.0},{"date":"2021-01-28","close":9790.0},{"date":"2021-01-29","close":9470.0},{"date":"2021-02-01","close":9710.0},{"date":"2021-02-02","close":9700.0},{"date":"2021-02-03","close":9710.0},{"date":"2021-02-04","close":9600.0},{"date":"2021-02-05","close":9610.0},{"date":"2021-02-08","close":9550.0},{"date":"2021-02-09","close":9530.0},{"date":"2021-02-10","close":9560.0},{"date":"2021-02-15","close":9560.0},{"date":"2021-02-16","close":9580.0},{"date":"2021-02-17","close":9560.0},{"date":"2021-02-18","close":9490.0},{"date":"2021-02-19","close":9550.0},{"date":"2021-02-22","close":9490.0},{"date":"2021-02-23","close":9500.0},{"date":"2021-02-24","close":9250.0},{"date":"2021-02-25","close":9220.0},{"date":"2021-02-26","close":9120.0},{"date":"2021-03-02","close":9000.0},{"date":"2021-03-03","close":8810.0},{"date":"2021-03-04","close":8300.0},{"date":"2021-03-05","close":8310.0},{"date":"2021-03-08","close":7930.0},{"date":"2021-03-09","close":8020.0},{"date":"2021-03-10","close":7760.0},{"date":"2021-03-11","close":7760.0},{"date":"2021-03-12","close":7970.0},{"date":"2021-03-15","close":7970.0},{"date":"2021-03-16","close":8250.0},{"date":"2021-03-17","close":8410.0},{"date":"2021-03-18","close":8460.0},{"date":"2021-03-19","close":8580.0},{"date":"2021-03-22","close":8360.0},{"date":"2021-03-23","close":8200.0},{"date":"2021-03-24","close":8080.0},{"date":"2021-03-25","close":8090.0},{"date":"2021-03-26","close":8170.0},{"date":"2021-03-29","close":7750.0},{"date":"2021-03-30","close":7770.0},{"date":"2021-03-31","close":7780.0},{"date":"2021-04-01","close":7700.0},{"date":"2021-04-02","close":7750.0},{"date":"2021-04-05","close":8020.0},{"date":"2021-04-06","close":7870.0},{"date":"2021-04-07","close":7970.0},{"date":"2021-04-08","close":7950.0},{"date":"2021-04-09","close":7930.0},{"date":"2021-04-12","close":7940.0},{"date":"2021-04-13","close":8100.0},{"date":"2021-04-14","close":8140.0},{"date":"2021-04-15","close":8170.0},{"date":"2021-04-16","close":8150.0},{"date":"2021-04-19","close":8400.0},{"date":"2021-04-20","close":8290.0},{"date":"2021-04-21","close":8140.0},{"date":"2021-04-22","close":8130.0},{"date":"2021-04-23","close":8190.0},{"date":"2021-04-26","close":7820.0},{"date":"2021-04-27","close":7750.0},{"date":"2021-04-28","close":7510.0},{"date":"2021-04-29","close":7380.0},{"date":"2021-04-30","close":7240.0},{"date":"2021-05-03","close":7220.0},{"date":"2021-05-04","close":7320.0},{"date":"2021-05-06","close":7400.0},{"date":"2021-05-07","close":7370.0},{"date":"2021-05-10","close":7520.0},{"date":"2021-05-11","close":7520.0},{"date":"2021-05-12","close":7320.0},{"date":"2021-05-13","close":7780.0},{"date":"2021-05-14","close":7990.0},{"date":"2021-05-17","close":8000.0},{"date":"2021-05-18","close":7980.0},{"date":"2021-05-20","close":7960.0},{"date":"2021-05-21","close":7830.0},{"date":"2021-05-24","close":7590.0},{"date":"2021-05-25","close":7760.0},{"date":"2021-05-26","close":7700.0},{"date":"2021-05-27","close":7670.0},{"date":"2021-05-28","close":7950.0},{"date":"2021-05-31","close":8120.0},{"date":"2021-06-01","close":8070.0},{"date":"2021-06-02","close":8070.0},{"date":"2021-06-03","close":8170.0},{"date":"2021-06-04","close":8170.0},{"date":"2021-06-07","close":8160.0},{"date":"2021-06-08","close":8170.0},{"date":"2021-06-09","close":8160.0},{"date":"2021-06-10","close":8270.0},{"date":"2021-06-11","close":8240.0},{"date":"2021-06-14","close":8270.0},{"date":"2021-06-15","close":8250.0},{"date":"2021-06-16","close":8140.0},{"date":"2021-06-17","close":8170.0},{"date":"2021-06-18","close":8520.0},{"date":"2021-06-21","close":8500.0},{"date":"2021-06-22","close":8450.0},{"date":"2021-06-23","close":8450.0},{"date":"2021-06-24","close":8460.0},{"date":"2021-06-25","close":8430.0},{"date":"2021-06-28","close":8430.0},{"date":"2021-06-29","close":8430.0},{"date":"2021-06-30","close":8440.0},{"date":"2021-07-01","close":8450.0},{"date":"2021-07-02","close":8410.0},{"date":"2021-07-05","close":8420.0},{"date":"2021-07-06","close":8440.0},{"date":"2021-07-07","close":8400.0},{"date":"2021-07-08","close":8050.0},{"date":"2021-07-09","close":7840.0},{"date":"2021-07-12","close":7720.0},{"date":"2021-07-13","close":7810.0},{"date":"2021-07-14","close":7600.0},{"date":"2021-07-15","close":7540.0},{"date":"2021-07-16","close":7360.0},{"date":"2021-07-19","close":7140.0},{"date":"2021-07-20","close":7210.0},{"date":"2021-07-21","close":7170.0},{"date":"2021-07-22","close":7280.0},{"date":"2021-07-23","close":7260.0},{"date":"2021-07-26","close":7190.0},{"date":"2021-07-27","close":7150.0},{"date":"2021-07-28","close":7110.0},{"date":"2021-07-29","close":7090.0},{"date":"2021-07-30","close":7050.0},{"date":"2021-08-02","close":7020.0},{"date":"2021-08-03","close":7010.0},{"date":"2021-08-04","close":7070.0},{"date":"2021-08-05","close":7230.0},{"date":"2021-08-06","close":7200.0},{"date":"2021-08-09","close":7150.0},{"date":"2021-08-10","close":7130.0},{"date":"2021-08-11","close":7090.0},{"date":"2021-08-12","close":7100.0},{"date":"2021-08-13","close":6880.0},{"date":"2021-08-17","close":6470.0},{"date":"2021-08-18","close":6690.0},{"date":"2021-08-19","close":6320.0},{"date":"2021-08-20","close":6120.0},{"date":"2021-08-23","close":6260.0},{"date":"2021-08-24","close":6450.0},{"date":"2021-08-25","close":6430.0},{"date":"2021-08-26","close":6350.0},{"date":"2021-08-27","close":6370.0},{"date":"2021-08-30","close":6490.0},{"date":"2021-08-31","close":6490.0},{"date":"2021-09-01","close":6540.0},{"date":"2021-09-02","close":6440.0},{"date":"2021-09-03","close":6450.0},{"date":"2021-09-06","close":6500.0},{"date":"2021-09-07","close":6520.0},{"date":"2021-09-08","close":6340.0},{"date":"2021-09-09","close":6430.0},{"date":"2021-09-10","close":6710.0},{"date":"2021-09-13","close":6490.0},{"date":"2021-09-14","close":6460.0},{"date":"2021-09-15","close":6440.0},{"date":"2021-09-16","close":6500.0},{"date":"2021-09-17","close":6500.0},{"date":"2021-09-23","close":6460.0},{"date":"2021-09-24","close":6370.0},{"date":"2021-09-27","close":6260.0},{"date":"2021-09-28","close":6060.0},{"date":"2021-09-29","close":5930.0},{"date":"2021-09-30","close":5970.0},{"date":"2021-10-01","close":5670.0},{"date":"2021-10-05","close":5450.0},{"date":"2021-10-06","close":5450.0},{"date":"2021-10-07","close":5660.0},{"date":"2021-10-08","close":5820.0},{"date":"2021-10-12","close":5820.0},{"date":"2021-10-13","close":5850.0},{"date":"2021-10-14","close":6040.0},{"date":"2021-10-15","close":6150.0},{"date":"2021-10-18","close":6260.0},{"date":"2021-10-19","close":6300.0},{"date":"2021-10-20","close":6290.0},{"date":"2021-10-21","close":6250.0},{"date":"2021-10-22","close":6110.0},{"date":"2021-10-25","close":6150.0},{"date":"2021-10-26","close":6170.0},{"date":"2021-10-27","close":6040.0},{"date":"2021-10-28","close":5980.0},{"date":"2021-10-29","close":5900.0},{"date":"2021-11-01","close":5840.0},{"date":"2021-11-02","close":5980.0},{"date":"2021-11-03","close":5820.0},{"date":"2021-11-04","close":5730.0},{"date":"2021-11-05","close":5690.0},{"date":"2021-11-08","close":5640.0},{"date":"2021-11-09","close":5620.0},{"date":"2021-11-10","close":5430.0},{"date":"2021-11-11","close":5310.0},{"date":"2021-11-12","close":5500.0},{"date":"2021-11-15","close":5900.0},{"date":"2021-11-16","close":5890.0},{"date":"2021-11-17","close":5890.0},{"date":"2021-11-18","close":5770.0},{"date":"2021-11-19","close":5910.0},{"date":"2021-11-22","close":6020.0},{"date":"2021-11-23","close":5960.0},{"date":"2021-11-24","close":6120.0},{"date":"2021-11-25","close":5940.0},{"date":"2021-11-26","close":5800.0},{"date":"2021-11-29","close":5580.0},{"date":"2021-11-30","close":5300.0},{"date":"2021-12-01","close":5370.0},{"date":"2021-12-02","close":5610.0},{"date":"2021-12-03","close":5650.0},{"date":"2021-12-06","close":5760.0},{"date":"2021-12-07","close":5840.0},{"date":"2021-12-08","close":5770.0},{"date":"2021-12-09","close":5860.0},{"date":"2021-12-10","close":5790.0},{"date":"2021-12-13","close":5790.0},{"date":"2021-12-14","close":5670.0},{"date":"2021-12-15","close":5610.0},{"date":"2021-12-16","close":5800.0},{"date":"2021-12-17","close":5910.0},{"date":"2021-12-20","close":5700.0},{"date":"2021-12-21","close":5640.0},{"date":"2021-12-22","close":5610.0},{"date":"2021-12-23","close":6020.0},{"date":"2021-12-24","close":5850.0},{"date":"2021-12-27","close":5860.0},{"date":"2021-12-28","close":5970.0},{"date":"2021-12-29","close":5990.0},{"date":"2021-12-30","close":6080.0},{"date":"2022-01-03","close":6150.0},{"date":"2022-01-04","close":6220.0},{"date":"2022-01-05","close":6280.0},{"date":"2022-01-06","close":6130.0},{"date":"2022-01-07","close":6190.0},{"date":"2022-01-10","close":6060.0},{"date":"2022-01-11","close":6010.0},{"date":"2022-01-12","close":6100.0},{"date":"2022-01-13","close":6250.0},{"date":"2022-01-14","close":6160.0},{"date":"2022-01-17","close":5920.0},{"date":"2022-01-18","close":5770.0},{"date":"2022-01-19","close":5930.0},{"date":"2022-01-20","close":5970.0},{"date":"2022-01-21","close":5830.0},{"date":"2022-01-24","close":5620.0},{"date":"2022-01-25","close":5310.0},{"date":"2022-01-26","close":5290.0},{"date":"2022-01-27","close":4990.0},{"date":"2022-01-28","close":5260.0},{"date":"2022-02-03","close":5430.0},{"date":"2022-02-04","close":5510.0},{"date":"2022-02-07","close":5360.0},{"date":"2022-02-08","close":5350.0},{"date":"2022-02-09","close":5440.0},{"date":"2022-02-10","close":5380.0},{"date":"2022-02-11","close":5290.0},{"date":"2022-02-14","close":5120.0},{"date":"2022-02-15","close":5000.0},{"date":"2022-02-16","close":5220.0},{"date":"2022-02-17","close":5250.0},{"date":"2022-02-18","close":5480.0},{"date":"2022-02-21","close":5590.0},{"date":"2022-02-22","close":5490.0},{"date":"2022-02-23","close":5510.0},{"date":"2022-02-24","close":5260.0},{"date":"2022-02-25","close":5370.0},{"date":"2022-02-28","close":5460.0},{"date":"2022-03-02","close":5520.0},{"date":"2022-03-03","close":5570.0},{"date":"2022-03-04","close":5560.0},{"date":"2022-03-07","close":5400.0},{"date":"2022-03-08","close":5270.0},{"date":"2022-03-10","close":5360.0},{"date":"2022-03-11","close":5480.0},{"date":"2022-03-14","close":5420.0},{"date":"2022-03-15","close":5390.0},{"date":"2022-03-16","close":5510.0},{"date":"2022-03-17","close":5610.0},{"date":"2022-03-18","close":5600.0},{"date":"2022-03-21","close":5570.0},{"date":"2022-03-22","close":5610.0},{"date":"2022-03-23","close":5610.0},{"date":"2022-03-24","close":5600.0},{"date":"2022-03-25","close":5650.0},{"date":"2022-03-28","close":5660.0},{"date":"2022-03-29","close":5760.0},{"date":"2022-03-30","close":5690.0},{"date":"2022-03-31","close":6200.0},{"date":"2022-04-01","close":6230.0},{"date":"2022-04-04","close":6370.0},{"date":"2022-04-05","close":6370.0},{"date":"2022-04-06","close":6250.0},{"date":"2022-04-07","close":6220.0},{"date":"2022-04-08","close":6190.0},{"date":"2022-04-11","close":6110.0},{"date":"2022-04-12","close":6120.0},{"date":"2022-04-13","close":6120.0},{"date":"2022-04-14","close":6120.0},{"date":"2022-04-15","close":6280.0},{"date":"2022-04-18","close":6280.0},{"date":"2022-04-19","close":6290.0},{"date":"2022-04-20","close":6290.0},{"date":"2022-04-21","close":6300.0},{"date":"2022-04-22","close":6200.0},{"date":"2022-04-25","close":6040.0},{"date":"2022-04-26","close":6200.0},{"date":"2022-04-27","close":6080.0},{"date":"2022-04-28","close":6100.0},{"date":"2022-04-29","close":6320.0},{"date":"2022-05-02","close":6400.0},{"date":"2022-05-03","close":6340.0},{"date":"2022-05-04","close":6300.0},{"date":"2022-05-06","close":6270.0},{"date":"2022-05-09","close":6270.0},{"date":"2022-05-10","close":6110.0},{"date":"2022-05-11","close":6120.0},{"date":"2022-05-12","close":5950.0},{"date":"2022-05-13","close":6080.0},{"date":"2022-05-16","close":6090.0},{"date":"2022-05-17","close":6090.0},{"date":"2022-05-18","close":6090.0},{"date":"2022-05-19","close":6030.0},{"date":"2022-05-20","close":6060.0},{"date":"2022-05-23","close":6050.0},{"date":"2022-05-24","close":6050.0},{"date":"2022-05-25","close":6060.0},{"date":"2022-05-26","close":6070.0},{"date":"2022-05-27","close":6080.0},{"date":"2022-05-30","close":6090.0},{"date":"2022-05-31","close":6090.0},{"date":"2022-06-02","close":6080.0},{"date":"2022-06-03","close":6050.0},{"date":"2022-06-07","close":5890.0},{"date":"2022-06-08","close":6090.0},{"date":"2022-06-09","close":6060.0},{"date":"2022-06-10","close":6060.0},{"date":"2022-06-13","close":5800.0},{"date":"2022-06-14","close":5560.0},{"date":"2022-06-15","close":5390.0},{"date":"2022-06-16","close":5560.0},{"date":"2022-06-17","close":5620.0},{"date":"2022-06-20","close":5190.0},{"date":"2022-06-21","close":5210.0},{"date":"2022-06-22","close":5200.0},{"date":"2022-06-23","close":4905.0},{"date":"2022-06-24","close":5050.0},{"date":"2022-06-27","close":5390.0},{"date":"2022-06-28","close":5210.0},{"date":"2022-06-29","close":5130.0},{"date":"2022-06-30","close":5070.0},{"date":"2022-07-01","close":5000.0},{"date":"2022-07-04","close":5020.0},{"date":"2022-07-05","close":5130.0},{"date":"2022-07-06","close":5110.0},{"date":"2022-07-07","close":5160.0},{"date":"2022-07-08","close":5280.0},{"date":"2022-07-11","close":5270.0},{"date":"2022-07-12","close":5140.0},{"date":"2022-07-13","close":5160.0},{"date":"2022-07-14","close":5170.0},{"date":"2022-07-15","close":5300.0},{"date":"2022-07-18","close":5330.0},{"date":"2022-07-19","close":5370.0},{"date":"2022-07-20","close":5380.0},{"date":"2022-07-21","close":5410.0},{"date":"2022-07-22","close":5460.0},{"date":"2022-07-25","close":5460.0},{"date":"2022-07-26","close":5460.0},{"date":"2022-07-27","close":5450.0},{"date":"2022-07-28","close":5460.0},{"date":"2022-07-29","close":5400.0},{"date":"2022-08-01","close":5470.0},{"date":"2022-08-02","close":5460.0},{"date":"2022-08-03","close":5500.0},{"date":"2022-08-04","close":5550.0},{"date":"2022-08-05","close":5590.0},{"date":"2022-08-08","close":5700.0},{"date":"2022-08-09","close":5700.0},{"date":"2022-08-10","close":5700.0},{"date":"2022-08-11","close":5660.0},{"date":"2022-08-12","close":5590.0},{"date":"2022-08-16","close":5580.0},{"date":"2022-08-17","close":5400.0},{"date":"2022-08-18","close":5400.0},{"date":"2022-08-19","close":5350.0},{"date":"2022-08-22","close":5290.0},{"date":"2022-08-23","close":5250.0},{"date":"2022-08-24","close":5150.0},{"date":"2022-08-25","close":5430.0},{"date":"2022-08-26","close":5420.0},{"date":"2022-08-29","close":5200.0},{"date":"2022-08-30","close":5390.0},{"date":"2022-08-31","close":5440.0},{"date":"2022-09-01","close":5360.0},{"date":"2022-09-02","close":5560.0},{"date":"2022-09-05","close":5260.0},{"date":"2022-09-06","close":5380.0},{"date":"2022-09-07","close":5280.0},{"date":"2022-09-08","close":5280.0},{"date":"2022-09-13","close":5390.0},{"date":"2022-09-14","close":5400.0},{"date":"2022-09-15","close":5400.0},{"date":"2022-09-16","close":5310.0},{"date":"2022-09-19","close":5190.0},{"date":"2022-09-20","close":5230.0},{"date":"2022-09-21","close":5220.0},{"date":"2022-09-22","close":5170.0},{"date":"2022-09-23","close":5090.0},{"date":"2022-09-26","close":4705.0},{"date":"2022-09-27","close":4600.0},{"date":"2022-09-28","close":4350.0},{"date":"2022-09-29","close":4335.0},{"date":"2022-09-30","close":4280.0},{"date":"2022-10-04","close":4430.0},{"date":"2022-10-05","close":4370.0},{"date":"2022-10-06","close":4435.0},{"date":"2022-10-07","close":4435.0},{"date":"2022-10-11","close":4195.0},{"date":"2022-10-12","close":4190.0},{"date":"2022-10-13","close":3960.0},{"date":"2022-10-14","close":4090.0},{"date":"2022-10-17","close":4175.0},{"date":"2022-10-18","close":4230.0},{"date":"2022-10-19","close":4225.0},{"date":"2022-10-20","close":4200.0},{"date":"2022-10-21","close":4220.0},{"date":"2022-10-24","close":4190.0},{"date":"2022-10-25","close":4210.0},{"date":"2022-10-26","close":4250.0},{"date":"2022-10-27","close":4285.0},{"date":"2022-10-28","close":4375.0},{"date":"2022-10-31","close":4385.0},{"date":"2022-11-01","close":4455.0},{"date":"2022-11-02","close":4440.0},{"date":"2022-11-03","close":4370.0},{"date":"2022-11-04","close":4450.0},{"date":"2022-11-07","close":4495.0},{"date":"2022-11-08","close":4595.0},{"date":"2022-11-09","close":4650.0},{"date":"2022-11-10","close":4645.0},{"date":"2022-11-11","close":5280.0},{"date":"2022-11-14","close":5200.0},{"date":"2022-11-15","close":5200.0},{"date":"2022-11-16","close":5110.0},{"date":"2022-11-17","close":4895.0},{"date":"2022-11-18","close":4780.0},{"date":"2022-11-21","close":4765.0},{"date":"2022-11-22","close":4760.0},{"date":"2022-11-23","close":4900.0},{"date":"2022-11-24","close":4950.0},{"date":"2022-11-25","close":4975.0},{"date":"2022-11-28","close":4880.0},{"date":"2022-11-29","close":4965.0},{"date":"2022-11-30","close":5040.0},{"date":"2022-12-01","close":5240.0},{"date":"2022-12-02","close":5280.0},{"date":"2022-12-05","close":5220.0},{"date":"2022-12-06","close":5220.0},{"date":"2022-12-07","close":5220.0},{"date":"2022-12-08","close":5220.0},{"date":"2022-12-09","close":5180.0},{"date":"2022-12-12","close":5220.0},{"date":"2022-12-13","close":5220.0},{"date":"2022-12-14","close":5230.0},{"date":"2022-12-15","close":5230.0},{"date":"2022-12-16","close":5240.0},{"date":"2022-12-19","close":5480.0},{"date":"2022-12-20","close":5430.0},{"date":"2022-12-21","close":5220.0},{"date":"2022-12-22","close":5430.0},{"date":"2022-12-23","close":5250.0},{"date":"2022-12-26","close":5400.0},{"date":"2022-12-27","close":5410.0},{"date":"2022-12-28","close":5400.0},{"date":"2022-12-29","close":5370.0},{"date":"2023-01-02","close":5300.0},{"date":"2023-01-03","close":5260.0},{"date":"2023-01-04","close":5400.0},{"date":"2023-01-05","close":5400.0},{"date":"2023-01-06","close":5400.0},{"date":"2023-01-09","close":5400.0},{"date":"2023-01-10","close":5400.0},{"date":"2023-01-11","close":5400.0},{"date":"2023-01-12","close":5400.0},{"date":"2023-01-13","close":5390.0},{"date":"2023-01-16","close":5410.0},{"date":"2023-01-17","close":5340.0},{"date":"2023-01-18","close":5410.0},{"date":"2023-01-19","close":5350.0},{"date":"2023-01-20","close":5360.0},{"date":"2023-01-25","close":5390.0},{"date":"2023-01-26","close":5400.0},{"date":"2023-01-27","close":5410.0},{"date":"2023-01-30","close":5340.0},{"date":"2023-01-31","close":5390.0},{"date":"2023-02-01","close":5400.0},{"date":"2023-02-02","close":5410.0},{"date":"2023-02-03","close":5660.0},{"date":"2023-02-06","close":5390.0},{"date":"2023-02-07","close":5430.0},{"date":"2023-02-08","close":5530.0},{"date":"2023-02-09","close":5600.0},{"date":"2023-02-10","close":5410.0},{"date":"2023-02-13","close":5410.0},{"date":"2023-02-14","close":5460.0},{"date":"2023-02-15","close":5370.0},{"date":"2023-02-16","close":5400.0},{"date":"2023-02-17","close":5310.0},{"date":"2023-02-20","close":5390.0},{"date":"2023-02-21","close":5340.0},{"date":"2023-02-22","close":5180.0},{"date":"2023-02-23","close":5100.0},{"date":"2023-02-24","close":5090.0},{"date":"2023-02-27","close":5120.0},{"date":"2023-02-28","close":5140.0},{"date":"2023-03-02","close":5170.0},{"date":"2023-03-03","close":5230.0},{"date":"2023-03-06","close":5330.0},{"date":"2023-03-07","close":5320.0},{"date":"2023-03-08","close":5230.0},{"date":"2023-03-09","close":5240.0},{"date":"2023-03-10","close":5150.0},{"date":"2023-03-13","close":5070.0},{"date":"2023-03-14","close":4810.0},{"date":"2023-03-15","close":4910.0},{"date":"2023-03-16","close":4845.0},{"date":"2023-03-17","close":4965.0},{"date":"2023-03-20","close":4950.0},{"date":"2023-03-21","close":4990.0},{"date":"2023-03-22","close":5000.0},{"date":"2023-03-23","close":4950.0},{"date":"2023-03-24","close":5000.0},{"date":"2023-03-27","close":4940.0},{"date":"2023-03-28","close":5020.0},{"date":"2023-03-29","close":5000.0},{"date":"2023-03-30","close":4975.0},{"date":"2023-03-31","close":4915.0},{"date":"2023-04-03","close":4990.0},{"date":"2023-04-04","close":5030.0},{"date":"2023-04-05","close":5020.0},{"date":"2023-04-06","close":5010.0},{"date":"2023-04-07","close":5020.0},{"date":"2023-04-10","close":4850.0},{"date":"2023-04-11","close":4865.0},{"date":"2023-04-12","close":4930.0},{"date":"2023-04-13","close":4950.0},{"date":"2023-04-14","close":5010.0},{"date":"2023-04-17","close":5000.0},{"date":"2023-04-18","close":5010.0},{"date":"2023-04-19","close":5010.0},{"date":"2023-04-20","close":4990.0},{"date":"2023-04-21","close":5000.0},{"date":"2023-04-24","close":4915.0},{"date":"2023-04-25","close":4880.0},{"date":"2023-04-26","close":4710.0},{"date":"2023-04-27","close":4575.0},{"date":"2023-04-28","close":4400.0},{"date":"2023-05-02","close":4335.0},{"date":"2023-05-03","close":4315.0},{"date":"2023-05-04","close":4445.0},{"date":"2023-05-08","close":4420.0},{"date":"2023-05-09","close":4445.0},{"date":"2023-05-10","close":4410.0},{"date":"2023-05-11","close":4415.0},{"date":"2023-05-12","close":4480.0},{"date":"2023-05-15","close":4480.0},{"date":"2023-05-16","close":4430.0},{"date":"2023-05-17","close":4425.0},{"date":"2023-05-18","close":4495.0},{"date":"2023-05-19","close":4520.0},{"date":"2023-05-22","close":4505.0},{"date":"2023-05-23","close":4460.0},{"date":"2023-05-24","close":4425.0},{"date":"2023-05-25","close":4430.0},{"date":"2023-05-26","close":4295.0},{"date":"2023-05-30","close":4315.0},{"date":"2023-05-31","close":4325.0},{"date":"2023-06-01","close":4365.0},{"date":"2023-06-02","close":4400.0},{"date":"2023-06-05","close":4425.0},{"date":"2023-06-07","close":4460.0},{"date":"2023-06-08","close":4475.0},{"date":"2023-06-09","close":4480.0},{"date":"2023-06-12","close":4495.0},{"date":"2023-06-13","close":4450.0},{"date":"2023-06-14","close":4425.0},{"date":"2023-06-15","close":4410.0},{"date":"2023-06-16","close":4415.0},{"date":"2023-06-19","close":4400.0},{"date":"2023-06-20","close":4370.0},{"date":"2023-06-21","close":4315.0},{"date":"2023-06-22","close":4255.0},{"date":"2023-06-23","close":4240.0},{"date":"2023-06-26","close":4350.0},{"date":"2023-06-27","close":4745.0},{"date":"2023-06-28","close":4600.0},{"date":"2023-06-29","close":4560.0},{"date":"2023-06-30","close":4555.0},{"date":"2023-07-03","close":4605.0},{"date":"2023-07-04","close":4645.0},{"date":"2023-07-05","close":4525.0},{"date":"2023-07-06","close":4405.0},{"date":"2023-07-07","close":4385.0},{"date":"2023-07-10","close":4360.0},{"date":"2023-07-11","close":4360.0},{"date":"2023-07-12","close":4305.0},{"date":"2023-07-13","close":4370.0},{"date":"2023-07-14","close":4280.0},{"date":"2023-07-17","close":4310.0},{"date":"2023-07-18","close":4275.0},{"date":"2023-07-19","close":4175.0},{"date":"2023-07-20","close":4115.0},{"date":"2023-07-21","close":4165.0},{"date":"2023-07-24","close":4005.0},{"date":"2023-07-25","close":3865.0},{"date":"2023-07-26","close":3720.0},{"date":"2023-07-27","close":3890.0},{"date":"2023-07-28","close":3915.0},{"date":"2023-07-31","close":3970.0},{"date":"2023-08-01","close":3995.0},{"date":"2023-08-02","close":4080.0},{"date":"2023-08-03","close":4050.0},{"date":"2023-08-04","close":4000.0},{"date":"2023-08-07","close":3945.0},{"date":"2023-08-08","close":3920.0},{"date":"2023-08-09","close":3995.0},{"date":"2023-08-10","close":4130.0},{"date":"2023-08-11","close":4130.0},{"date":"2023-08-14","close":4115.0},{"date":"2023-08-16","close":3980.0},{"date":"2023-08-17","close":3915.0},{"date":"2023-08-18","close":3905.0},{"date":"2023-08-21","close":3885.0},{"date":"2023-08-22","close":3805.0},{"date":"2023-08-23","close":3870.0},{"date":"2023-08-24","close":3890.0},{"date":"2023-08-25","close":3880.0},{"date":"2023-08-28","close":3895.0},{"date":"2023-08-29","close":3955.0},{"date":"2023-08-30","close":4030.0},{"date":"2023-08-31","close":4000.0},{"date":"2023-09-01","close":3985.0},{"date":"2023-09-04","close":3965.0},{"date":"2023-09-05","close":3925.0},{"date":"2023-09-06","close":3915.0},{"date":"2023-09-07","close":3880.0},{"date":"2023-09-08","close":3880.0},{"date":"2023-09-11","close":3970.0},{"date":"2023-09-12","close":3950.0},{"date":"2023-09-13","close":4100.0},{"date":"2023-09-14","close":4025.0},{"date":"2023-09-15","close":4035.0},{"date":"2023-09-18","close":4040.0},{"date":"2023-09-19","close":4295.0},{"date":"2023-09-20","close":4110.0},{"date":"2023-09-21","close":4020.0},{"date":"2023-09-22","close":3965.0},{"date":"2023-09-25","close":3870.0},{"date":"2023-09-26","close":3865.0},{"date":"2023-09-27","close":3860.0},{"date":"2023-10-04","close":3835.0},{"date":"2023-10-05","close":3830.0},{"date":"2023-10-06","close":3900.0},{"date":"2023-10-10","close":3860.0},{"date":"2023-10-11","close":3915.0},{"date":"2023-10-12","close":3920.0},{"date":"2023-10-13","close":3925.0},{"date":"2023-10-16","close":3910.0},{"date":"2023-10-17","close":3920.0},{"date":"2023-10-18","close":3880.0},{"date":"2023-10-19","close":3800.0},{"date":"2023-10-20","close":3745.0},{"date":"2023-10-23","close":3720.0},{"date":"2023-10-24","close":3785.0},{"date":"2023-10-25","close":3940.0},{"date":"2023-10-26","close":3820.0},{"date":"2023-10-27","close":3830.0},{"date":"2023-10-30","close":3795.0},{"date":"2023-10-31","close":3695.0},{"date":"2023-11-01","close":3715.0},{"date":"2023-11-02","close":3715.0},{"date":"2023-11-03","close":3755.0},{"date":"2023-11-06","close":3770.0},{"date":"2023-11-07","close":3770.0},{"date":"2023-11-08","close":3755.0},{"date":"2023-11-09","close":3775.0},{"date":"2023-11-10","close":3750.0},{"date":"2023-11-13","close":3710.0},{"date":"2023-11-14","close":3750.0},{"date":"2023-11-15","close":3790.0},{"date":"2023-11-16","close":3785.0},{"date":"2023-11-17","close":3800.0},{"date":"2023-11-20","close":3810.0},{"date":"2023-11-21","close":3855.0},{"date":"2023-11-22","close":3800.0},{"date":"2023-11-23","close":3820.0},{"date":"2023-11-24","close":3815.0},{"date":"2023-11-27","close":3800.0},{"date":"2023-11-28","close":3760.0},{"date":"2023-11-29","close":3685.0},{"date":"2023-11-30","close":3715.0},{"date":"2023-12-01","close":3720.0},{"date":"2023-12-04","close":3765.0},{"date":"2023-12-05","close":3845.0},{"date":"2023-12-06","close":3810.0},{"date":"2023-12-07","close":3760.0},{"date":"2023-12-08","close":3850.0},{"date":"2023-12-11","close":3855.0},{"date":"2023-12-12","close":3880.0},{"date":"2023-12-13","close":3860.0},{"date":"2023-12-14","close":3860.0},{"date":"2023-12-15","close":3835.0},{"date":"2023-12-18","close":3850.0},{"date":"2023-12-19","close":3850.0},{"date":"2023-12-20","close":3880.0},{"date":"2023-12-21","close":3875.0},{"date":"2023-12-22","close":3875.0},{"date":"2023-12-26","close":3845.0},{"date":"2023-12-27","close":3870.0},{"date":"2023-12-28","close":3915.0},{"date":"2024-01-02","close":3955.0},{"date":"2024-01-03","close":3945.0},{"date":"2024-01-04","close":3905.0},{"date":"2024-01-05","close":3925.0},{"date":"2024-01-08","close":3940.0},{"date":"2024-01-09","close":3935.0},{"date":"2024-01-10","close":3910.0},{"date":"2024-01-11","close":4070.0},{"date":"2024-01-12","close":4005.0},{"date":"2024-01-15","close":4040.0},{"date":"2024-01-16","close":4040.0},{"date":"2024-01-17","close":3910.0},{"date":"2024-01-18","close":3975.0},{"date":"2024-01-19","close":3995.0},{"date":"2024-01-22","close":4000.0},{"date":"2024-01-23","close":4010.0},{"date":"2024-01-24","close":4000.0},{"date":"2024-01-25","close":3970.0},{"date":"2024-01-26","close":4040.0},{"date":"2024-01-29","close":4060.0},{"date":"2024-01-30","close":4025.0},{"date":"2024-01-31","close":4025.0},{"date":"2024-02-01","close":4080.0},{"date":"2024-02-02","close":4100.0},{"date":"2024-02-05","close":4130.0},{"date":"2024-02-06","close":4110.0},{"date":"2024-02-07","close":4040.0},{"date":"2024-02-08","close":4065.0},{"date":"2024-02-13","close":4055.0},{"date":"2024-02-14","close":4040.0},{"date":"2024-02-15","close":4005.0},{"date":"2024-02-16","close":4000.0},{"date":"2024-02-19","close":4000.0},{"date":"2024-02-20","close":3975.0},{"date":"2024-02-21","close":3930.0},{"date":"2024-02-22","close":4000.0},{"date":"2024-02-23","close":4000.0},{"date":"2024-02-26","close":3970.0},{"date":"2024-02-27","close":3970.0},{"date":"2024-02-28","close":3970.0},{"date":"2024-02-29","close":3935.0},{"date":"2024-03-04","close":3880.0},{"date":"2024-03-05","close":3870.0},{"date":"2024-03-06","close":3865.0},{"date":"2024-03-07","close":3830.0},{"date":"2024-03-08","close":3835.0},{"date":"2024-03-11","close":3845.0},{"date":"2024-03-12","close":3830.0},{"date":"2024-03-13","close":3860.0},{"date":"2024-03-14","close":3905.0},{"date":"2024-03-15","close":3880.0},{"date":"2024-03-18","close":3905.0},{"date":"2024-03-19","close":3890.0},{"date":"2024-03-20","close":3945.0},{"date":"2024-03-21","close":4000.0},{"date":"2024-03-22","close":4010.0},{"date":"2024-03-25","close":4060.0},{"date":"2024-03-26","close":4010.0},{"date":"2024-03-27","close":4050.0},{"date":"2024-03-28","close":4015.0},{"date":"2024-03-29","close":4005.0},{"date":"2024-04-01","close":4060.0},{"date":"2024-04-02","close":4065.0},{"date":"2024-04-03","close":4070.0},{"date":"2024-04-04","close":4050.0},{"date":"2024-04-05","close":4055.0},{"date":"2024-04-08","close":3950.0},{"date":"2024-04-09","close":3895.0},{"date":"2024-04-11","close":3990.0},{"date":"2024-04-12","close":3920.0},{"date":"2024-04-15","close":3855.0},{"date":"2024-04-16","close":3795.0},{"date":"2024-04-17","close":3740.0},{"date":"2024-04-18","close":3825.0},{"date":"2024-04-19","close":3855.0},{"date":"2024-04-22","close":3855.0},{"date":"2024-04-23","close":3915.0},{"date":"2024-04-24","close":3935.0},{"date":"2024-04-25","close":3910.0},{"date":"2024-04-26","close":3915.0},{"date":"2024-04-29","close":3895.0},{"date":"2024-04-30","close":3870.0},{"date":"2024-05-02","close":3855.0},{"date":"2024-05-03","close":3915.0},{"date":"2024-05-07","close":4000.0},{"date":"2024-05-08","close":4000.0},{"date":"2024-05-09","close":4000.0},{"date":"2024-05-10","close":3995.0},{"date":"2024-05-13","close":3995.0},{"date":"2024-05-14","close":4025.0},{"date":"2024-05-16","close":4015.0},{"date":"2024-05-17","close":4005.0},{"date":"2024-05-20","close":3970.0},{"date":"2024-05-21","close":3950.0},{"date":"2024-05-22","close":3895.0},{"date":"2024-05-23","close":3905.0},{"date":"2024-05-24","close":3965.0},{"date":"2024-05-27","close":4010.0},{"date":"2024-05-28","close":4080.0},{"date":"2024-05-29","close":4060.0},{"date":"2024-05-30","close":4030.0},{"date":"2024-05-31","close":4065.0},{"date":"2024-06-03","close":4095.0},{"date":"2024-06-04","close":4060.0},{"date":"2024-06-05","close":3975.0},{"date":"2024-06-07","close":3965.0},{"date":"2024-06-10","close":3970.0},{"date":"2024-06-11","close":3970.0},{"date":"2024-06-12","close":4035.0},{"date":"2024-06-13","close":3985.0},{"date":"2024-06-14","close":3945.0},{"date":"2024-06-17","close":3895.0},{"date":"2024-06-18","close":3885.0},{"date":"2024-06-19","close":3865.0},{"date":"2024-06-20","close":3870.0},{"date":"2024-06-21","close":3800.0},{"date":"2024-06-24","close":3800.0},{"date":"2024-06-25","close":3825.0},{"date":"2024-06-26","close":3830.0},{"date":"2024-06-27","close":3860.0},{"date":"2024-06-28","close":3855.0},{"date":"2024-07-01","close":3865.0},{"date":"2024-07-02","close":3870.0},{"date":"2024-07-03","close":3815.0},{"date":"2024-07-04","close":3790.0},{"date":"2024-07-05","close":3790.0},{"date":"2024-07-08","close":3790.0},{"date":"2024-07-09","close":3810.0},{"date":"2024-07-10","close":3790.0},{"date":"2024-07-11","close":3840.0},{"date":"2024-07-12","close":3820.0},{"date":"2024-07-15","close":3810.0},{"date":"2024-07-16","close":3785.0},{"date":"2024-07-17","close":3790.0},{"date":"2024-07-18","close":3770.0},{"date":"2024-07-19","close":3755.0},{"date":"2024-07-22","close":3645.0},{"date":"2024-07-23","close":3625.0},{"date":"2024-07-24","close":3605.0},{"date":"2024-07-25","close":3540.0},{"date":"2024-07-26","close":3600.0},{"date":"2024-07-29","close":3540.0},{"date":"2024-07-30","close":3355.0},{"date":"2024-07-31","close":3520.0},{"date":"2024-08-01","close":3500.0},{"date":"2024-08-02","close":3400.0},{"date":"2024-08-05","close":2965.0},{"date":"2024-08-06","close":2985.0},{"date":"2024-08-07","close":3170.0},{"date":"2024-08-08","close":3055.0},{"date":"2024-08-09","close":3200.0},{"date":"2024-08-12","close":3275.0},{"date":"2024-08-13","close":3275.0},{"date":"2024-08-14","close":3340.0},{"date":"2024-08-16","close":3385.0},{"date":"2024-08-19","close":3435.0},{"date":"2024-08-20","close":3445.0},{"date":"2024-08-21","close":3440.0},{"date":"2024-08-22","close":3490.0},{"date":"2024-08-23","close":3480.0},{"date":"2024-08-26","close":3410.0},{"date":"2024-08-27","close":3410.0},{"date":"2024-08-28","close":3415.0},{"date":"2024-08-29","close":3355.0},{"date":"2024-08-30","close":3445.0},{"date":"2024-09-02","close":3435.0},{"date":"2024-09-03","close":3430.0},{"date":"2024-09-04","close":3220.0},{"date":"2024-09-05","close":3150.0},{"date":"2024-09-06","close":3160.0},{"date":"2024-09-09","close":3220.0},{"date":"2024-09-10","close":3190.0},{"date":"2024-09-11","close":3185.0},{"date":"2024-09-12","close":3190.0},{"date":"2024-09-13","close":3235.0},{"date":"2024-09-19","close":3175.0},{"date":"2024-09-20","close":3165.0},{"date":"2024-09-23","close":3160.0},{"date":"2024-09-24","close":3260.0},{"date":"2024-09-25","close":3250.0},{"date":"2024-09-26","close":3260.0},{"date":"2024-09-27","close":3260.0},{"date":"2024-09-30","close":3210.0},{"date":"2024-10-02","close":3180.0},{"date":"2024-10-04","close":3150.0},{"date":"2024-10-07","close":3185.0},{"date":"2024-10-08","close":3170.0},{"date":"2024-10-10","close":3150.0},{"date":"2024-10-11","close":3135.0},{"date":"2024-10-14","close":3110.0},{"date":"2024-10-15","close":3115.0},{"date":"2024-10-16","close":3115.0},{"date":"2024-10-17","close":3115.0},{"date":"2024-10-18","close":3080.0},{"date":"2024-10-21","close":3070.0},{"date":"2024-10-22","close":3005.0},{"date":"2024-10-23","close":3070.0},{"date":"2024-10-24","close":3040.0},{"date":"2024-10-25","close":2930.0},{"date":"2024-10-28","close":2890.0},{"date":"2024-10-29","close":2975.0},{"date":"2024-10-30","close":3010.0},{"date":"2024-10-31","close":3015.0},{"date":"2024-11-01","close":3000.0},{"date":"2024-11-04","close":3025.0},{"date":"2024-11-05","close":3130.0},{"date":"2024-11-06","close":3115.0},{"date":"2024-11-07","close":3100.0},{"date":"2024-11-08","close":3145.0},{"date":"2024-11-11","close":3205.0},{"date":"2024-11-12","close":3140.0},{"date":"2024-11-13","close":3065.0},{"date":"2024-11-14","close":3010.0},{"date":"2024-11-15","close":3050.0},{"date":"2024-11-18","close":3125.0},{"date":"2024-11-19","close":3270.0},{"date":"2024-11-20","close":3260.0},{"date":"2024-11-21","close":3225.0},{"date":"2024-11-22","close":3230.0},{"date":"2024-11-25","close":3310.0},{"date":"2024-11-26","close":3305.0},{"date":"2024-11-27","close":3255.0},{"date":"2024-11-28","close":3355.0},{"date":"2024-11-29","close":3430.0},{"date":"2024-12-02","close":3675.0},{"date":"2024-12-03","close":3880.0},{"date":"2024-12-04","close":3890.0},{"date":"2024-12-05","close":3725.0},{"date":"2024-12-06","close":3500.0},{"date":"2024-12-09","close":3490.0},{"date":"2024-12-10","close":3785.0},{"date":"2024-12-11","close":3800.0},{"date":"2024-12-12","close":3820.0},{"date":"2024-12-13","close":3820.0},{"date":"2024-12-16","close":3895.0},{"date":"2024-12-17","close":3900.0},{"date":"2024-12-18","close":3920.0},{"date":"2024-12-19","close":3900.0},{"date":"2024-12-20","close":3855.0},{"date":"2024-12-23","close":4050.0},{"date":"2024-12-24","close":4020.0},{"date":"2024-12-26","close":4015.0},{"date":"2024-12-27","close":3890.0},{"date":"2024-12-30","close":3945.0},{"date":"2025-01-02","close":3760.0},{"date":"2025-01-03","close":3795.0},{"date":"2025-01-06","close":3835.0},{"date":"2025-01-07","close":3755.0},{"date":"2025-01-08","close":3775.0},{"date":"2025-01-09","close":3750.0},{"date":"2025-01-10","close":3700.0},{"date":"2025-01-13","close":3650.0},{"date":"2025-01-14","close":3625.0},{"date":"2025-01-15","close":3690.0},{"date":"2025-01-16","close":3655.0},{"date":"2025-01-17","close":3610.0},{"date":"2025-01-20","close":3560.0},{"date":"2025-01-21","close":3620.0},{"date":"2025-01-22","close":3595.0},{"date":"2025-01-23","close":3720.0},{"date":"2025-01-24","close":3745.0},{"date":"2025-01-31","close":3825.0},{"date":"2025-02-03","close":3745.0},{"date":"2025-02-04","close":3720.0},{"date":"2025-02-05","close":3850.0},{"date":"2025-02-06","close":3840.0},{"date":"2025-02-07","close":3800.0},{"date":"2025-02-10","close":3800.0},{"date":"2025-02-11","close":3845.0},{"date":"2025-02-12","close":3795.0},{"date":"2025-02-13","close":3810.0},{"date":"2025-02-14","close":3770.0},{"date":"2025-02-17","close":3810.0},{"date":"2025-02-18","close":3685.0},{"date":"2025-02-19","close":3695.0},{"date":"2025-02-20","close":3590.0},{"date":"2025-02-21","close":3625.0},{"date":"2025-02-24","close":3620.0},{"date":"2025-02-25","close":3545.0},{"date":"2025-02-26","close":3525.0},{"date":"2025-02-27","close":3500.0},{"date":"2025-02-28","close":3400.0},{"date":"2025-03-04","close":3310.0},{"date":"2025-03-05","close":3400.0},{"date":"2025-03-06","close":3360.0},{"date":"2025-03-07","close":3385.0},{"date":"2025-03-10","close":3265.0},{"date":"2025-03-11","close":3265.0},{"date":"2025-03-12","close":3200.0},{"date":"2025-03-13","close":3200.0},{"date":"2025-03-14","close":3265.0},{"date":"2025-03-17","close":3290.0},{"date":"2025-03-18","close":3300.0},{"date":"2025-03-19","close":3265.0},{"date":"2025-03-20","close":3230.0},{"date":"2025-03-21","close":3175.0},{"date":"2025-03-24","close":3060.0},{"date":"2025-03-25","close":3090.0},{"date":"2025-03-26","close":3140.0},{"date":"2025-03-27","close":3195.0},{"date":"2025-03-28","close":3190.0},{"date":"2025-03-31","close":3160.0},{"date":"2025-04-01","close":3275.0},{"date":"2025-04-02","close":3460.0},{"date":"2025-04-03","close":3460.0},{"date":"2025-04-04","close":3470.0},{"date":"2025-04-07","close":3305.0},{"date":"2025-04-08","close":3195.0},{"date":"2025-04-09","close":2825.0},{"date":"2025-04-10","close":3015.0},{"date":"2025-04-11","close":3070.0},{"date":"2025-04-14","close":3170.0},{"date":"2025-04-15","close":3170.0},{"date":"2025-04-16","close":3155.0},{"date":"2025-04-17","close":3205.0},{"date":"2025-04-18","close":3310.0},{"date":"2025-04-21","close":3350.0},{"date":"2025-04-22","close":3405.0},{"date":"2025-04-23","close":3440.0},{"date":"2025-04-24","close":3440.0},{"date":"2025-04-25","close":3605.0},{"date":"2025-04-28","close":3615.0},{"date":"2025-04-29","close":3605.0},{"date":"2025-04-30","close":3725.0},{"date":"2025-05-02","close":3720.0},{"date":"2025-05-07","close":3550.0},{"date":"2025-05-08","close":3435.0},{"date":"2025-05-09","close":3480.0},{"date":"2025-05-12","close":3515.0},{"date":"2025-05-13","close":3470.0},{"date":"2025-05-14","close":3540.0},{"date":"2025-05-15","close":3510.0},{"date":"2025-05-16","close":3325.0},{"date":"2025-05-19","close":3325.0},{"date":"2025-05-20","close":3350.0},{"date":"2025-05-21","close":3410.0},{"date":"2025-05-22","close":3460.0},{"date":"2025-05-23","close":3365.0},{"date":"2025-05-26","close":2860.0},{"date":"2025-05-27","close":2975.0},{"date":"2025-05-28","close":3000.0},{"date":"2025-05-29","close":3095.0},{"date":"2025-05-30","close":3085.0},{"date":"2025-06-02","close":3045.0},{"date":"2025-06-04","close":3085.0},{"date":"2025-06-05","close":3110.0},{"date":"2025-06-09","close":3110.0},{"date":"2025-06-10","close":3095.0},{"date":"2025-06-11","close":3200.0},{"date":"2025-06-12","close":3185.0},{"date":"2025-06-13","close":3105.0},{"date":"2025-06-16","close":3145.0},{"date":"2025-06-17","close":3070.0},{"date":"2025-06-18","close":3030.0},{"date":"2025-06-19","close":2990.0},{"date":"2025-06-20","close":3085.0},{"date":"2025-06-23","close":2970.0},{"date":"2025-06-24","close":2970.0},{"date":"2025-06-25","close":3005.0},{"date":"2025-06-26","close":3040.0},{"date":"2025-06-27","close":2885.0},{"date":"2025-06-30","close":2775.0},{"date":"2025-07-01","close":2900.0},{"date":"2025-07-02","close":2900.0},{"date":"2025-07-03","close":2790.0},{"date":"2025-07-04","close":2730.0},{"date":"2025-07-07","close":2600.0},{"date":"2025-07-08","close":2635.0},{"date":"2025-07-09","close":2705.0},{"date":"2025-07-10","close":2835.0},{"date":"2025-07-11","close":2840.0},{"date":"2025-07-14","close":2850.0},{"date":"2025-07-15","close":2685.0},{"date":"2025-07-16","close":2820.0},{"date":"2025-07-17","close":2900.0},{"date":"2025-07-18","close":2795.0},{"date":"2025-07-21","close":2755.0},{"date":"2025-07-22","close":2775.0},{"date":"2025-07-23","close":2700.0},{"date":"2025-07-24","close":2675.0},{"date":"2025-07-25","close":2525.0},{"date":"2025-07-28","close":2540.0},{"date":"2025-07-29","close":2545.0},{"date":"2025-07-30","close":2570.0},{"date":"2025-07-31","close":2560.0},{"date":"2025-08-01","close":2495.0},{"date":"2025-08-04","close":2485.0},{"date":"2025-08-05","close":2455.0},{"date":"2025-08-06","close":2450.0},{"date":"2025-08-07","close":2400.0},{"date":"2025-08-08","close":2355.0},{"date":"2025-08-11","close":2430.0},{"date":"2025-08-12","close":2425.0},{"date":"2025-08-13","close":2380.0},{"date":"2025-08-14","close":2375.0},{"date":"2025-08-18","close":2480.0},{"date":"2025-08-19","close":2520.0},{"date":"2025-08-20","close":2480.0},{"date":"2025-08-21","close":2425.0},{"date":"2025-08-22","close":2435.0},{"date":"2025-08-25","close":2400.0},{"date":"2025-08-26","close":2420.0},{"date":"2025-08-27","close":2405.0},{"date":"2025-08-28","close":2325.0},{"date":"2025-08-29","close":2475.0},{"date":"2025-09-01","close":2390.0},{"date":"2025-09-02","close":2475.0},{"date":"2025-09-03","close":2525.0},{"date":"2025-09-04","close":2535.0},{"date":"2025-09-05","close":2500.0},{"date":"2025-09-08","close":2505.0},{"date":"2025-09-09","close":2535.0},{"date":"2025-09-10","close":2530.0},{"date":"2025-09-11","close":2600.0},{"date":"2025-09-12","close":2650.0},{"date":"2025-09-15","close":2720.0},{"date":"2025-09-16","close":2735.0},{"date":"2025-09-17","close":2760.0},{"date":"2025-09-18","close":2715.0},{"date":"2025-09-19","close":2725.0},{"date":"2025-09-22","close":2740.0},{"date":"2025-09-23","close":2715.0},{"date":"2025-09-24","close":2745.0},{"date":"2025-09-25","close":2645.0},{"date":"2025-09-26","close":2525.0},{"date":"2025-09-29","close":2470.0},{"date":"2025-09-30","close":2440.0},{"date":"2025-10-01","close":2370.0},{"date":"2025-10-02","close":2400.0},{"date":"2025-10-10","close":2415.0},{"date":"2025-10-13","close":2375.0},{"date":"2025-10-14","close":2395.0},{"date":"2025-10-15","close":2410.0},{"date":"2025-10-16","close":2345.0},{"date":"2025-10-17","close":2330.0},{"date":"2025-10-20","close":2235.0},{"date":"2025-10-21","close":2130.0},{"date":"2025-10-22","close":2270.0},{"date":"2025-10-23","close":2220.0},{"date":"2025-10-24","close":2190.0},{"date":"2025-10-27","close":2120.0},{"date":"2025-10-28","close":2100.0},{"date":"2025-10-29","close":2140.0},{"date":"2025-10-30","close":2185.0},{"date":"2025-10-31","close":2205.0},{"date":"2025-11-03","close":2280.0},{"date":"2025-11-04","close":2295.0},{"date":"2025-11-05","close":2265.0},{"date":"2025-11-06","close":2265.0},{"date":"2025-11-07","close":2260.0},{"date":"2025-11-10","close":2335.0},{"date":"2025-11-11","close":2330.0},{"date":"2025-11-12","close":2330.0},{"date":"2025-11-13","close":2335.0},{"date":"2025-11-14","close":2315.0},{"date":"2025-11-17","close":2290.0},{"date":"2025-11-18","close":2285.0},{"date":"2025-11-19","close":2190.0},{"date":"2025-11-20","close":2200.0},{"date":"2025-11-21","close":2190.0},{"date":"2025-11-24","close":2250.0},{"date":"2025-11-25","close":2205.0},{"date":"2025-11-26","close":2250.0},{"date":"2025-11-27","close":2210.0},{"date":"2025-11-28","close":2220.0},{"date":"2025-12-01","close":2150.0},{"date":"2025-12-02","close":2240.0},{"date":"2025-12-03","close":2065.0},{"date":"2025-12-04","close":2070.0},{"date":"2025-12-05","close":2065.0},{"date":"2025-12-08","close":2045.0},{"date":"2025-12-09","close":2080.0},{"date":"2025-12-10","close":2080.0},{"date":"2025-12-11","close":2085.0},{"date":"2025-12-12","close":2115.0},{"date":"2025-12-15","close":2085.0},{"date":"2025-12-16","close":2025.0},{"date":"2025-12-17","close":2035.0},{"date":"2025-12-18","close":1996.0},{"date":"2025-12-19","close":1981.0},{"date":"2025-12-22","close":2000.0},{"date":"2025-12-23","close":1935.0},{"date":"2025-12-24","close":1905.0},{"date":"2025-12-26","close":1903.0},{"date":"2025-12-29","close":1937.0},{"date":"2025-12-30","close":1996.0},{"date":"2026-01-02","close":2040.0},{"date":"2026-01-05","close":2000.0},{"date":"2026-01-06","close":1991.0},{"date":"2026-01-07","close":2020.0},{"date":"2026-01-08","close":1987.0},{"date":"2026-01-09","close":2100.0},{"date":"2026-01-12","close":2020.0},{"date":"2026-01-13","close":1991.0},{"date":"2026-01-14","close":1931.0},{"date":"2026-01-15","close":1945.0},{"date":"2026-01-16","close":1986.0},{"date":"2026-01-19","close":1994.0},{"date":"2026-01-20","close":1960.0},{"date":"2026-01-21","close":1915.0},{"date":"2026-01-22","close":1911.0},{"date":"2026-01-23","close":1910.0},{"date":"2026-01-26","close":1918.0},{"date":"2026-01-27","close":1947.0},{"date":"2026-01-28","close":1919.0},{"date":"2026-01-29","close":1887.0},{"date":"2026-01-30","close":1787.0},{"date":"2026-02-02","close":1766.0},{"date":"2026-02-03","close":1659.0},{"date":"2026-02-04","close":1708.0},{"date":"2026-02-05","close":1725.0},{"date":"2026-02-06","close":1769.0},{"date":"2026-02-09","close":1805.0},{"date":"2026-02-10","close":1883.0},{"date":"2026-02-11","close":1876.0},{"date":"2026-02-12","close":1824.0},{"date":"2026-02-13","close":1779.0},{"date":"2026-02-19","close":1825.0},{"date":"2026-02-20","close":1771.0},{"date":"2026-02-23","close":2020.0},{"date":"2026-02-24","close":1932.0},{"date":"2026-02-25","close":1863.0},{"date":"2026-02-26","close":1821.0},{"date":"2026-02-27","close":2365.0},{"date":"2026-03-03","close":9800.0},{"date":"2026-03-04","close":8290.0},{"date":"2026-03-05","close":9090.0},{"date":"2026-03-06","close":9025.0},{"date":"2026-03-09","close":8335.0},{"date":"2026-03-10","close":8615.0},{"date":"2026-03-11","close":8650.0},{"date":"2026-03-12","close":8560.0},{"date":"2026-03-13","close":8615.0},{"date":"2026-03-16","close":8700.0},{"date":"2026-03-17","close":8900.0},{"date":"2026-03-18","close":8875.0},{"date":"2026-03-19","close":8495.0},{"date":"2026-03-20","close":8795.0},{"date":"2026-03-23","close":8485.0},{"date":"2026-03-24","close":8875.0},{"date":"2026-03-25","close":9470.0},{"date":"2026-03-26","close":8915.0},{"date":"2026-03-27","close":8425.0},{"date":"2026-03-30","close":8195.0},{"date":"2026-03-31","close":8195.0},{"date":"2026-04-01","close":8080.0},{"date":"2026-04-02","close":7605.0},{"date":"2026-04-03","close":7770.0},{"date":"2026-04-06","close":8000.0},{"date":"2026-04-07","close":7710.0},{"date":"2026-04-08","close":7710.0},{"date":"2026-04-09","close":7745.0},{"date":"2026-04-10","close":10050.0},{"date":"2026-04-13","close":13050.0},{"date":"2026-04-14","close":12725.0},{"date":"2026-04-15","close":12150.0},{"date":"2026-04-16","close":10775.0},{"date":"2026-04-17","close":10925.0},{"date":"2026-04-20","close":10525.0},{"date":"2026-04-21","close":10250.0},{"date":"2026-04-22","close":9755.0},{"date":"2026-04-23","close":9615.0},{"date":"2026-04-24","close":10050.0},{"date":"2026-04-27","close":9995.0},{"date":"2026-04-28","close":9475.0},{"date":"2026-04-29","close":9315.0},{"date":"2026-04-30","close":9685.0},{"date":"2026-05-04","close":9685.0},{"date":"2026-05-06","close":9685.0},{"date":"2026-05-07","close":9685.0},{"date":"2026-05-08","close":9685.0},{"date":"2026-05-11","close":9685.0},{"date":"2026-05-12","close":9685.0},{"date":"2026-05-13","close":9685.0},{"date":"2026-05-14","close":9685.0},{"date":"2026-05-15","close":9685.0},{"date":"2026-05-18","close":9685.0},{"date":"2026-05-19","close":9685.0},{"date":"2026-05-20","close":9685.0},{"date":"2026-05-21","close":9685.0},{"date":"2026-05-22","close":9685.0},{"date":"2026-05-26","close":9685.0},{"date":"2026-05-27","close":9685.0},{"date":"2026-05-28","close":7370.0},{"date":"2026-05-29","close":6420.0},{"date":"2026-06-01","close":7040.0},{"date":"2026-06-02","close":7850.0},{"date":"2026-06-04","close":8090.0},{"date":"2026-06-05","close":7350.0},{"date":"2026-06-08","close":6530.0},{"date":"2026-06-09","close":6540.0},{"date":"2026-06-10","close":6500.0},{"date":"2026-06-11","close":6650.0},{"date":"2026-06-12","close":7090.0},{"date":"2026-06-15","close":6850.0},{"date":"2026-06-16","close":6770.0},{"date":"2026-06-17","close":6810.0},{"date":"2026-06-18","close":7150.0},{"date":"2026-06-19","close":7260.0},{"date":"2026-06-22","close":7260.0},{"date":"2026-06-23","close":7270.0},{"date":"2026-06-24","close":7550.0},{"date":"2026-06-25","close":7450.0},{"date":"2026-06-26","close":7520.0},{"date":"2026-06-29","close":7680.0},{"date":"2026-06-30","close":7800.0},{"date":"2026-07-01","close":8130.0},{"date":"2026-07-02","close":8200.0},{"date":"2026-07-03","close":8300.0},{"date":"2026-07-06","close":8280.0},{"date":"2026-07-07","close":7990.0},{"date":"2026-07-08","close":7450.0},{"date":"2026-07-09","close":7610.0},{"date":"2026-07-10","close":7480.0},{"date":"2026-07-13","close":7110.0},{"date":"2026-07-14","close":7060.0},{"date":"2026-07-15","close":7000.0},{"date":"2026-07-16","close":6750.0},{"date":"2026-07-20","close":6440.0},{"date":"2026-07-21","close":6150.0},{"date":"2026-07-22","close":6220.0},{"date":"2026-07-23","close":6400.0},{"date":"2026-07-24","close":6400.0},{"date":"2026-07-27","close":6380.0},{"date":"2026-07-28","close":6010.0},{"date":"2026-07-29","close":6000.0},{"date":"2026-07-30","close":5970.0},{"date":"2026-07-31","close":6000.0},{"date":"2026-08-03","close":6160.0},{"date":"2026-08-04","close":6160.0},{"date":"2026-08-05","close":6600.0},{"date":"2026-08-06","close":6570.0},{"date":"2026-08-07","close":6380.0},{"date":"2026-08-10","close":6440.0},{"date":"2026-08-11","close":6510.0},{"date":"2026-08-12","close":6500.0},{"date":"2026-08-13","close":6380.0},{"date":"2026-08-14","close":6440.0},{"date":"2026-08-18","close":6230.0},{"date":"2026-08-19","close":6270.0},{"date":"2026-08-20","close":6280.0},{"date":"2026-08-21","close":6270.0},{"date":"2026-08-24","close":6250.0},{"date":"2026-08-25","close":6600.0},{"date":"2026-08-26","close":7380.0},{"date":"2026-08-27","close":7360.0},{"date":"2026-08-28","close":7220.0},{"date":"2026-08-31","close":7260.0},{"date":"2026-09-01","close":7300.0},{"date":"2026-09-02","close":7300.0},{"date":"2026-09-03","close":7380.0},{"date":"2026-09-04","close":7500.0},{"date":"2026-09-07","close":7660.0},{"date":"2026-09-08","close":7470.0},{"date":"2026-09-09","close":7300.0},{"date":"2026-09-10","close":7250.0},{"date":"2026-09-11","close":7250.0},{"date":"2026-09-14","close":7300.0},{"date":"2026-09-15","close":7200.0},{"date":"2026-09-16","close":7450.0},{"date":"2026-09-17","close":7640.0},{"date":"2026-09-18","close":7540.0},{"date":"2026-09-21","close":7560.0},{"date":"2026-09-22","close":7430.0},{"date":"2026-09-23","close":7690.0},{"date":"2026-09-28","close":7750.0},{"date":"2026-09-29","close":7320.0},{"date":"2026-09-30","close":7350.0},{"date":"2026-10-01","close":7180.0},{"date":"2026-10-02","close":7260.0},{"date":"2026-10-06","close":7420.0},{"date":"2026-10-07","close":7470.0},{"date":"2026-10-08","close":7240.0},{"date":"2026-10-12","close":7290.0},{"date":"2026-10-13","close":7270.0},{"date":"2026-10-14","close":6800.0},{"date":"2026-10-15","close":6700.0},{"date":"2026-10-16","close":6870.0},{"date":"2026-10-19","close":6220.0},{"date":"2026-10-20","close":7070.0},{"date":"2026-10-21","close":6780.0},{"date":"2026-10-22","close":6990.0},{"date":"2026-10-23","close":6970.0}],"chart_data":[{"date":"2024-10-23","open":2980,"high":3095,"low":2950,"close":3070,"volume":61413,"rsi_14":30.0,"sma_20":3152.5,"sma_60":3274.42,"sma_120":3591.21},{"date":"2024-10-24","open":3070,"high":3070,"low":2970,"close":3040,"volume":25231,"rsi_14":30.0,"sma_20":3146.5,"sma_60":3264.67,"sma_120":3583.75},{"date":"2024-10-25","open":3040,"high":3060,"low":2875,"close":2930,"volume":76295,"rsi_14":24.42,"sma_20":3130.0,"sma_60":3253.42,"sma_120":3575.58},{"date":"2024-10-28","open":2930,"high":2950,"low":2860,"close":2890,"volume":65845,"rsi_14":16.09,"sma_20":3112.0,"sma_60":3242.58,"sma_120":3567.04},{"date":"2024-10-29","open":2900,"high":2980,"low":2795,"close":2975,"volume":150208,"rsi_14":30.69,"sma_20":3097.75,"sma_60":3232.17,"sma_120":3559.38},{"date":"2024-10-30","open":2950,"high":3010,"low":2930,"close":3010,"volume":42981,"rsi_14":36.54,"sma_20":3085.25,"sma_60":3223.33,"sma_120":3552.21},{"date":"2024-10-31","open":2950,"high":3015,"low":2945,"close":3015,"volume":16042,"rsi_14":38.24,"sma_20":3075.5,"sma_60":3217.67,"sma_120":3545.21},{"date":"2024-11-01","open":2945,"high":3005,"low":2945,"close":3000,"volume":14379,"rsi_14":39.0,"sma_20":3066.5,"sma_60":3209.0,"sma_120":3537.58},{"date":"2024-11-04","open":3045,"high":3045,"low":2970,"close":3025,"volume":31728,"rsi_14":41.35,"sma_20":3060.25,"sma_60":3201.08,"sma_120":3529.46},{"date":"2024-11-05","open":3015,"high":3130,"low":3010,"close":3130,"volume":52611,"rsi_14":51.2,"sma_20":3057.5,"sma_60":3196.58,"sma_120":3522.21},{"date":"2024-11-06","open":3120,"high":3125,"low":3040,"close":3115,"volume":25182,"rsi_14":50.0,"sma_20":3054.75,"sma_60":3199.08,"sma_120":3514.83},{"date":"2024-11-07","open":3080,"high":3110,"low":3020,"close":3100,"volume":45845,"rsi_14":51.61,"sma_20":3052.25,"sma_60":3201.0,"sma_120":3507.38},{"date":"2024-11-08","open":3080,"high":3150,"low":3065,"close":3145,"volume":30066,"rsi_14":55.73,"sma_20":3052.75,"sma_60":3200.58,"sma_120":3500.29},{"date":"2024-11-11","open":3150,"high":3250,"low":3135,"close":3205,"volume":101064,"rsi_14":65.38,"sma_20":3057.5,"sma_60":3203.08,"sma_120":3493.46},{"date":"2024-11-12","open":3210,"high":3235,"low":3040,"close":3140,"volume":76035,"rsi_14":55.38,"sma_20":3058.75,"sma_60":3202.08,"sma_120":3486.17},{"date":"2024-11-13","open":3100,"high":3130,"low":3020,"close":3065,"volume":47532,"rsi_14":51.8,"sma_20":3056.25,"sma_60":3198.58,"sma_120":3478.33},{"date":"2024-11-14","open":3050,"high":3050,"low":2910,"close":3010,"volume":75667,"rsi_14":56.25,"sma_20":3051.0,"sma_60":3194.17,"sma_120":3470.33},{"date":"2024-11-15","open":2980,"high":3050,"low":2960,"close":3050,"volume":52316,"rsi_14":62.5,"sma_20":3049.5,"sma_60":3189.33,"sma_120":3462.83},{"date":"2024-11-18","open":3015,"high":3130,"low":3015,"close":3125,"volume":51364,"rsi_14":61.9,"sma_20":3052.25,"sma_60":3185.0,"sma_120":3456.42},{"date":"2024-11-19","open":3095,"high":3280,"low":3095,"close":3270,"volume":88786,"rsi_14":67.57,"sma_20":3065.5,"sma_60":3182.25,"sma_120":3451.12},{"date":"2024-11-20","open":3285,"high":3285,"low":3230,"close":3260,"volume":39595,"rsi_14":66.44,"sma_20":3075.0,"sma_60":3179.17,"sma_120":3445.25},{"date":"2024-11-21","open":3260,"high":3265,"low":3185,"close":3225,"volume":31534,"rsi_14":64.71,"sma_20":3084.25,"sma_60":3175.58,"sma_120":3438.71},{"date":"2024-11-22","open":3205,"high":3270,"low":3200,"close":3230,"volume":35810,"rsi_14":63.76,"sma_20":3099.25,"sma_60":3171.25,"sma_120":3431.62},{"date":"2024-11-25","open":3200,"high":3310,"low":3200,"close":3310,"volume":75812,"rsi_14":62.5,"sma_20":3120.25,"sma_60":3168.42,"sma_120":3425.38},{"date":"2024-11-26","open":3310,"high":3330,"low":3275,"close":3305,"volume":33459,"rsi_14":63.38,"sma_20":3136.75,"sma_60":3166.67,"sma_120":3419.33},{"date":"2024-11-27","open":3305,"high":3305,"low":3220,"close":3255,"volume":30936,"rsi_14":60.4,"sma_20":3149.0,"sma_60":3164.08,"sma_120":3412.58},{"date":"2024-11-28","open":3280,"high":3395,"low":3255,"close":3355,"volume":121911,"rsi_14":63.12,"sma_20":3166.0,"sma_60":3163.08,"sma_120":3406.42},{"date":"2024-11-29","open":3360,"high":3445,"low":3320,"close":3430,"volume":106523,"rsi_14":63.8,"sma_20":3187.5,"sma_60":3164.33,"sma_120":3401.17},{"date":"2024-12-02","open":3440,"high":3705,"low":3440,"close":3675,"volume":560049,"rsi_14":76.88,"sma_20":3220.0,"sma_60":3168.17,"sma_120":3398.67},{"date":"2024-12-03","open":3610,"high":3890,"low":3605,"close":3880,"volume":462767,"rsi_14":86.22,"sma_20":3257.5,"sma_60":3175.58,"sma_120":3397.96},{"date":"2024-12-04","open":3750,"high":3920,"low":3660,"close":3890,"volume":297164,"rsi_14":90.74,"sma_20":3296.25,"sma_60":3183.25,"sma_120":3397.29},{"date":"2024-12-05","open":3875,"high":3880,"low":3695,"close":3725,"volume":128737,"rsi_14":78.01,"sma_20":3327.5,"sma_60":3191.67,"sma_120":3395.25},{"date":"2024-12-06","open":3730,"high":3865,"low":3410,"close":3500,"volume":372852,"rsi_14":63.84,"sma_20":3345.25,"sma_60":3197.5,"sma_120":3390.79},{"date":"2024-12-09","open":3450,"high":3570,"low":3395,"close":3490,"volume":226089,"rsi_14":59.02,"sma_20":3359.5,"sma_60":3203.0,"sma_120":3386.67},{"date":"2024-12-10","open":3500,"high":3790,"low":3500,"close":3785,"volume":175386,"rsi_14":67.44,"sma_20":3391.75,"sma_60":3212.42,"sma_120":3385.33},{"date":"2024-12-11","open":3740,"high":3840,"low":3720,"close":3800,"volume":161478,"rsi_14":69.36,"sma_20":3428.5,"sma_60":3222.58,"sma_120":3384.54},{"date":"2024-12-12","open":3785,"high":3830,"low":3710,"close":3820,"volume":94393,"rsi_14":69.67,"sma_20":3469.0,"sma_60":3233.17,"sma_120":3384.0},{"date":"2024-12-13","open":3785,"high":3830,"low":3775,"close":3820,"volume":89520,"rsi_14":67.96,"sma_20":3507.5,"sma_60":3243.67,"sma_120":3383.62},{"date":"2024-12-16","open":3820,"high":3930,"low":3815,"close":3895,"volume":246142,"rsi_14":69.8,"sma_20":3546.0,"sma_60":3254.67,"sma_120":3383.83},{"date":"2024-12-17","open":3900,"high":3935,"low":3840,"close":3900,"volume":107406,"rsi_14":72.32,"sma_20":3577.5,"sma_60":3266.75,"sma_120":3384.67},{"date":"2024-12-18","open":3900,"high":3930,"low":3865,"close":3920,"volume":79107,"rsi_14":70.7,"sma_20":3610.5,"sma_60":3279.33,"sma_120":3385.67},{"date":"2024-12-19","open":3865,"high":3920,"low":3865,"close":3900,"volume":80062,"rsi_14":67.94,"sma_20":3644.25,"sma_60":3291.67,"sma_120":3386.29},{"date":"2024-12-20","open":3900,"high":3915,"low":3840,"close":3855,"volume":113562,"rsi_14":58.11,"sma_20":3675.5,"sma_60":3301.58,"sma_120":3386.5},{"date":"2024-12-23","open":3865,"high":4060,"low":3865,"close":4050,"volume":346036,"rsi_14":57.73,"sma_20":3712.5,"sma_60":3314.92,"sma_120":3388.08},{"date":"2024-12-24","open":4050,"high":4060,"low":3975,"close":4020,"volume":205138,"rsi_14":55.8,"sma_20":3748.25,"sma_60":3327.58,"sma_120":3389.46},{"date":"2024-12-26","open":3985,"high":4040,"low":3940,"close":4015,"volume":216024,"rsi_14":65.1,"sma_20":3786.25,"sma_60":3340.17,"sma_120":3390.71},{"date":"2024-12-27","open":3970,"high":4005,"low":3800,"close":3890,"volume":174433,"rsi_14":72.67,"sma_20":3813.0,"sma_60":3351.5,"sma_120":3390.88},{"date":"2024-12-30","open":3940,"high":4040,"low":3900,"close":3945,"volume":184551,"rsi_14":75.14,"sma_20":3838.75,"sma_60":3364.25,"sma_120":3391.96},{"date":"2025-01-02","open":3920,"high":3960,"low":3760,"close":3760,"volume":220586,"rsi_14":48.43,"sma_20":3843.0,"sma_60":3374.42,"sma_120":3391.71},{"date":"2025-01-03","open":3765,"high":3810,"low":3670,"close":3795,"volume":148632,"rsi_14":49.69,"sma_20":3838.75,"sma_60":3384.58,"sma_120":3391.75},{"date":"2025-01-06","open":3810,"high":3845,"low":3745,"close":3835,"volume":78146,"rsi_14":50.9,"sma_20":3836.0,"sma_60":3395.67,"sma_120":3392.12},{"date":"2025-01-07","open":3835,"high":3835,"low":3705,"close":3755,"volume":83474,"rsi_14":46.45,"sma_20":3837.5,"sma_60":3405.75,"sma_120":3391.67},{"date":"2025-01-08","open":3800,"high":3800,"low":3675,"close":3775,"volume":50643,"rsi_14":43.02,"sma_20":3851.25,"sma_60":3416.42,"sma_120":3391.54},{"date":"2025-01-09","open":3745,"high":3790,"low":3685,"close":3750,"volume":27939,"rsi_14":41.48,"sma_20":3864.25,"sma_60":3427.08,"sma_120":3390.79},{"date":"2025-01-10","open":3750,"high":3750,"low":3675,"close":3700,"volume":23921,"rsi_14":37.91,"sma_20":3860.0,"sma_60":3436.83,"sma_120":3389.79},{"date":"2025-01-13","open":3750,"high":3750,"low":3555,"close":3650,"volume":77912,"rsi_14":36.7,"sma_20":3852.5,"sma_60":3445.75,"sma_120":3388.46},{"date":"2025-01-14","open":3655,"high":3665,"low":3550,"close":3625,"volume":44047,"rsi_14":37.5,"sma_20":3842.75,"sma_60":3454.25,"sma_120":3387.12},{"date":"2025-01-15","open":3625,"high":3740,"low":3600,"close":3690,"volume":126620,"rsi_14":27.22,"sma_20":3836.25,"sma_60":3464.42,"sma_120":3386.29},{"date":"2025-01-16","open":3700,"high":3710,"low":3615,"close":3655,"volume":28302,"rsi_14":27.04,"sma_20":3824.25,"sma_60":3474.17,"sma_120":3385.33},{"date":"2025-01-17","open":3670,"high":3670,"low":3575,"close":3610,"volume":35796,"rsi_14":25.75,"sma_20":3809.75,"sma_60":3484.25,"sma_120":3384.12},{"date":"2025-01-20","open":3610,"high":3610,"low":3510,"close":3560,"volume":59072,"rsi_14":28.29,"sma_20":3791.75,"sma_60":3492.42,"sma_120":3383.42},{"date":"2025-01-21","open":3560,"high":3620,"low":3500,"close":3620,"volume":32719,"rsi_14":28.76,"sma_20":3777.75,"sma_60":3502.08,"sma_120":3383.38},{"date":"2025-01-22","open":3630,"high":3635,"low":3550,"close":3595,"volume":28203,"rsi_14":36.36,"sma_20":3764.75,"sma_60":3513.17,"sma_120":3383.29},{"date":"2025-01-23","open":3560,"high":3730,"low":3520,"close":3720,"volume":87477,"rsi_14":44.6,"sma_20":3748.25,"sma_60":3527.0,"sma_120":3384.79},{"date":"2025-01-24","open":3720,"high":3775,"low":3700,"close":3745,"volume":54139,"rsi_14":43.38,"sma_20":3734.5,"sma_60":3539.83,"sma_120":3386.0},{"date":"2025-01-31","open":3780,"high":3950,"low":3775,"close":3825,"volume":135818,"rsi_14":55.15,"sma_20":3725.0,"sma_60":3553.42,"sma_120":3388.38},{"date":"2025-02-03","open":3845,"high":3845,"low":3695,"close":3745,"volume":44060,"rsi_14":47.97,"sma_20":3717.75,"sma_60":3565.58,"sma_120":3391.62},{"date":"2025-02-04","open":3745,"high":3820,"low":3670,"close":3720,"volume":46601,"rsi_14":47.97,"sma_20":3706.5,"sma_60":3577.58,"sma_120":3393.29},{"date":"2025-02-05","open":3765,"high":3870,"low":3765,"close":3850,"volume":110474,"rsi_14":59.15,"sma_20":3711.0,"sma_60":3591.33,"sma_120":3396.21},{"date":"2025-02-06","open":3840,"high":3865,"low":3800,"close":3840,"volume":41588,"rsi_14":62.18,"sma_20":3713.25,"sma_60":3603.17,"sma_120":3399.88},{"date":"2025-02-07","open":3805,"high":3830,"low":3780,"close":3800,"volume":33218,"rsi_14":61.01,"sma_20":3711.5,"sma_60":3614.58,"sma_120":3406.83},{"date":"2025-02-10","open":3810,"high":3810,"low":3715,"close":3800,"volume":44202,"rsi_14":57.53,"sma_20":3713.75,"sma_60":3626.25,"sma_120":3413.62},{"date":"2025-02-11","open":3755,"high":3855,"low":3735,"close":3845,"volume":116776,"rsi_14":62.84,"sma_20":3717.25,"sma_60":3637.92,"sma_120":3419.25},{"date":"2025-02-12","open":3815,"high":3845,"low":3735,"close":3795,"volume":46470,"rsi_14":62.42,"sma_20":3719.5,"sma_60":3647.75,"sma_120":3425.42},{"date":"2025-02-13","open":3775,"high":3830,"low":3735,"close":3810,"volume":48608,"rsi_14":67.61,"sma_20":3725.0,"sma_60":3658.92,"sma_120":3430.5},{"date":"2025-02-14","open":3825,"high":3825,"low":3735,"close":3770,"volume":43919,"rsi_14":60.87,"sma_20":3731.0,"sma_60":3670.67,"sma_120":3434.62},{"date":"2025-02-17","open":3770,"high":3880,"low":3765,"close":3810,"volume":122969,"rsi_14":65.25,"sma_20":3740.25,"sma_60":3684.0,"sma_120":3439.08},{"date":"2025-02-18","open":3800,"high":3865,"low":3575,"close":3685,"volume":257881,"rsi_14":47.52,"sma_20":3740.0,"sma_60":3694.58,"sma_120":3441.96},{"date":"2025-02-19","open":3700,"high":3740,"low":3650,"close":3695,"volume":53840,"rsi_14":46.38,"sma_20":3742.0,"sma_60":3704.08,"sma_120":3444.54},{"date":"2025-02-20","open":3700,"high":3700,"low":3565,"close":3590,"volume":101194,"rsi_14":33.57,"sma_20":3741.0,"sma_60":3709.42,"sma_120":3445.83},{"date":"2025-02-21","open":3595,"high":3625,"low":3580,"close":3625,"volume":19487,"rsi_14":41.04,"sma_20":3744.25,"sma_60":3715.5,"sma_120":3447.33},{"date":"2025-02-24","open":3625,"high":3625,"low":3565,"close":3620,"volume":34037,"rsi_14":42.31,"sma_20":3744.25,"sma_60":3722.08,"sma_120":3448.83},{"date":"2025-02-25","open":3620,"high":3620,"low":3520,"close":3545,"volume":81200,"rsi_14":24.37,"sma_20":3741.75,"sma_60":3727.33,"sma_120":3449.29},{"date":"2025-02-26","open":3545,"high":3565,"low":3505,"close":3525,"volume":54959,"rsi_14":23.97,"sma_20":3732.0,"sma_60":3730.92,"sma_120":3449.67},{"date":"2025-02-27","open":3540,"high":3540,"low":3455,"close":3500,"volume":25415,"rsi_14":24.58,"sma_20":3719.75,"sma_60":3734.17,"sma_120":3450.42},{"date":"2025-02-28","open":3490,"high":3490,"low":3375,"close":3400,"volume":52939,"rsi_14":21.01,"sma_20":3698.5,"sma_60":3736.58,"sma_120":3450.33},{"date":"2025-03-04","open":3405,"high":3405,"low":3275,"close":3310,"volume":36758,"rsi_14":13.61,"sma_20":3676.75,"sma_60":3735.83,"sma_120":3449.46},{"date":"2025-03-05","open":3305,"high":3400,"low":3280,"close":3400,"volume":35216,"rsi_14":24.52,"sma_20":3660.75,"sma_60":3735.33,"sma_120":3449.83},{"date":"2025-03-06","open":3445,"high":3700,"low":3260,"close":3360,"volume":346164,"rsi_14":21.88,"sma_20":3636.25,"sma_60":3730.08,"sma_120":3449.12},{"date":"2025-03-07","open":3360,"high":3385,"low":3285,"close":3385,"volume":29901,"rsi_14":25.48,"sma_20":3613.5,"sma_60":3721.83,"sma_120":3448.71},{"date":"2025-03-10","open":3395,"high":3395,"low":3110,"close":3265,"volume":119936,"rsi_14":18.5,"sma_20":3586.75,"sma_60":3711.42,"sma_120":3447.33},{"date":"2025-03-11","open":3275,"high":3275,"low":3150,"close":3265,"volume":41478,"rsi_14":21.62,"sma_20":3560.0,"sma_60":3703.75,"sma_120":3447.71},{"date":"2025-03-12","open":3260,"high":3265,"low":3180,"close":3200,"volume":30114,"rsi_14":18.87,"sma_20":3527.75,"sma_60":3698.75,"sma_120":3448.12},{"date":"2025-03-13","open":3230,"high":3240,"low":3135,"close":3200,"volume":38124,"rsi_14":21.74,"sma_20":3498.0,"sma_60":3693.92,"sma_120":3448.46},{"date":"2025-03-14","open":3195,"high":3265,"low":3130,"close":3265,"volume":55312,"rsi_14":25.0,"sma_20":3470.75,"sma_60":3685.25,"sma_120":3448.83},{"date":"2025-03-17","open":3350,"high":3350,"low":3245,"close":3290,"volume":59938,"rsi_14":27.7,"sma_20":3446.75,"sma_60":3676.75,"sma_120":3449.67},{"date":"2025-03-18","open":3320,"high":3320,"low":3200,"close":3300,"volume":56361,"rsi_14":31.85,"sma_20":3421.25,"sma_60":3668.08,"sma_120":3450.62},{"date":"2025-03-19","open":3315,"high":3315,"low":3200,"close":3265,"volume":51111,"rsi_14":31.16,"sma_20":3400.25,"sma_60":3658.83,"sma_120":3451.25},{"date":"2025-03-20","open":3250,"high":3290,"low":3180,"close":3230,"volume":32172,"rsi_14":30.71,"sma_20":3377.0,"sma_60":3647.75,"sma_120":3451.21},{"date":"2025-03-21","open":3230,"high":3230,"low":3120,"close":3175,"volume":88840,"rsi_14":32.82,"sma_20":3356.25,"sma_60":3635.67,"sma_120":3451.21},{"date":"2025-03-24","open":3175,"high":3175,"low":3050,"close":3060,"volume":69464,"rsi_14":31.62,"sma_20":3328.0,"sma_60":3621.33,"sma_120":3450.33},{"date":"2025-03-25","open":3065,"high":3095,"low":3040,"close":3090,"volume":31318,"rsi_14":25.0,"sma_20":3301.5,"sma_60":3607.83,"sma_120":3449.75},{"date":"2025-03-26","open":3110,"high":3140,"low":3080,"close":3140,"volume":27569,"rsi_14":32.54,"sma_20":3281.25,"sma_60":3595.92,"sma_120":3448.75},{"date":"2025-03-27","open":3150,"high":3195,"low":3105,"close":3195,"volume":30821,"rsi_14":35.61,"sma_20":3264.75,"sma_60":3581.67,"sma_120":3448.29},{"date":"2025-03-28","open":3200,"high":3215,"low":3135,"close":3190,"volume":24882,"rsi_14":43.12,"sma_20":3249.25,"sma_60":3567.83,"sma_120":3447.71},{"date":"2025-03-31","open":3155,"high":3190,"low":3140,"close":3160,"volume":15425,"rsi_14":40.87,"sma_20":3237.25,"sma_60":3553.58,"sma_120":3446.88},{"date":"2025-04-01","open":3190,"high":3275,"low":3155,"close":3275,"volume":51077,"rsi_14":56.0,"sma_20":3235.5,"sma_60":3543.33,"sma_120":3447.42},{"date":"2025-04-02","open":3275,"high":3505,"low":3275,"close":3460,"volume":173115,"rsi_14":66.05,"sma_20":3238.5,"sma_60":3535.25,"sma_120":3449.75},{"date":"2025-04-03","open":3440,"high":3500,"low":3350,"close":3460,"volume":39193,"rsi_14":63.09,"sma_20":3243.5,"sma_60":3530.25,"sma_120":3452.33},{"date":"2025-04-04","open":3460,"high":3470,"low":3365,"close":3470,"volume":25347,"rsi_14":62.33,"sma_20":3247.75,"sma_60":3524.83,"sma_120":3454.71},{"date":"2025-04-07","open":3435,"high":3435,"low":3250,"close":3305,"volume":57701,"rsi_14":50.28,"sma_20":3249.75,"sma_60":3516.0,"sma_120":3455.83},{"date":"2025-04-08","open":3320,"high":3340,"low":3195,"close":3195,"volume":67740,"rsi_14":46.35,"sma_20":3246.25,"sma_60":3506.67,"sma_120":3456.21},{"date":"2025-04-09","open":3150,"high":3150,"low":2670,"close":2825,"volume":257530,"rsi_14":34.36,"sma_20":3227.5,"sma_60":3490.83,"sma_120":3453.62},{"date":"2025-04-10","open":2900,"high":3045,"low":2900,"close":3015,"volume":88052,"rsi_14":44.41,"sma_20":3218.25,"sma_60":3478.58,"sma_120":3452.83},{"date":"2025-04-11","open":3015,"high":3070,"low":2980,"close":3070,"volume":33186,"rsi_14":50.36,"sma_20":3208.5,"sma_60":3468.08,"sma_120":3452.46},{"date":"2025-04-14","open":3070,"high":3180,"low":3050,"close":3170,"volume":27568,"rsi_14":52.78,"sma_20":3202.5,"sma_60":3460.08,"sma_120":3452.92},{"date":"2025-04-15","open":3225,"high":3225,"low":3130,"close":3170,"volume":15982,"rsi_14":51.08,"sma_20":3196.0,"sma_60":3452.5,"sma_120":3453.38},{"date":"2025-04-16","open":3170,"high":3170,"low":3100,"close":3155,"volume":19960,"rsi_14":48.52,"sma_20":3190.5,"sma_60":3443.58,"sma_120":3454.0},{"date":"2025-04-17","open":3155,"high":3235,"low":3125,"close":3205,"volume":31426,"rsi_14":50.54,"sma_20":3189.25,"sma_60":3436.08,"sma_120":3455.12},{"date":"2025-04-18","open":3290,"high":3330,"low":3170,"close":3310,"volume":63005,"rsi_14":55.1,"sma_20":3196.0,"sma_60":3431.08,"sma_120":3457.67},{"date":"2025-04-21","open":3310,"high":3350,"low":3245,"close":3350,"volume":22565,"rsi_14":52.69,"sma_20":3210.5,"sma_60":3427.58,"sma_120":3460.0},{"date":"2025-04-22","open":3330,"high":3420,"low":3295,"close":3405,"volume":59644,"rsi_14":47.83,"sma_20":3226.25,"sma_60":3424.0,"sma_120":3463.04},{"date":"2025-04-23","open":3380,"high":3540,"low":3350,"close":3440,"volume":125631,"rsi_14":49.23,"sma_20":3241.25,"sma_60":3421.42,"sma_120":3467.29},{"date":"2025-04-24","open":3440,"high":3440,"low":3375,"close":3440,"volume":28025,"rsi_14":48.84,"sma_20":3253.5,"sma_60":3416.75,"sma_120":3471.88},{"date":"2025-04-25","open":3445,"high":3635,"low":3445,"close":3605,"volume":193847,"rsi_14":61.63,"sma_20":3274.25,"sma_60":3414.42,"sma_120":3477.12},{"date":"2025-04-28","open":3605,"high":3780,"low":3570,"close":3615,"volume":159107,"rsi_14":67.65,"sma_20":3297.0,"sma_60":3410.92,"sma_120":3482.17},{"date":"2025-04-29","open":3615,"high":3615,"low":3520,"close":3605,"volume":48431,"rsi_14":96.99,"sma_20":3313.5,"sma_60":3408.58,"sma_120":3487.08},{"date":"2025-04-30","open":3690,"high":3765,"low":3590,"close":3725,"volume":186132,"rsi_14":96.71,"sma_20":3326.75,"sma_60":3408.67,"sma_120":3493.12},{"date":"2025-05-02","open":3655,"high":3775,"low":3640,"close":3720,"volume":115800,"rsi_14":95.77,"sma_20":3339.75,"sma_60":3406.5,"sma_120":3498.92},{"date":"2025-05-07","open":3820,"high":3825,"low":3385,"close":3550,"volume":263820,"rsi_14":74.36,"sma_20":3343.75,"sma_60":3401.67,"sma_120":3502.42},{"date":"2025-05-08","open":3510,"high":3550,"low":3360,"close":3435,"volume":96703,"rsi_14":64.8,"sma_20":3350.25,"sma_60":3395.58,"sma_120":3505.08},{"date":"2025-05-09","open":3435,"high":3520,"low":3400,"close":3480,"volume":83509,"rsi_14":67.57,"sma_20":3364.5,"sma_60":3390.25,"sma_120":3508.25},{"date":"2025-05-12","open":3480,"high":3525,"low":3450,"close":3515,"volume":48820,"rsi_14":67.03,"sma_20":3399.0,"sma_60":3384.75,"sma_120":3511.33},{"date":"2025-05-13","open":3490,"high":3625,"low":3445,"close":3470,"volume":94249,"rsi_14":59.41,"sma_20":3421.75,"sma_60":3379.33,"sma_120":3513.54},{"date":"2025-05-14","open":3470,"high":3580,"low":3400,"close":3540,"volume":75615,"rsi_14":60.8,"sma_20":3445.25,"sma_60":3374.83,"sma_120":3516.88},{"date":"2025-05-15","open":3495,"high":3590,"low":3470,"close":3510,"volume":43481,"rsi_14":56.14,"sma_20":3462.25,"sma_60":3370.5,"sma_120":3520.58},{"date":"2025-05-16","open":3475,"high":3510,"low":3295,"close":3325,"volume":127625,"rsi_14":44.28,"sma_20":3470.0,"sma_60":3362.42,"sma_120":3523.21},{"date":"2025-05-19","open":3305,"high":3340,"low":3250,"close":3325,"volume":42148,"rsi_14":44.28,"sma_20":3478.5,"sma_60":3356.42,"sma_120":3525.5},{"date":"2025-05-20","open":3300,"high":3380,"low":3270,"close":3350,"volume":133867,"rsi_14":35.26,"sma_20":3485.75,"sma_60":3350.67,"sma_120":3527.38},{"date":"2025-05-21","open":3360,"high":3410,"low":3305,"close":3410,"volume":71361,"rsi_14":38.8,"sma_20":3490.75,"sma_60":3347.67,"sma_120":3528.54},{"date":"2025-05-22","open":3400,"high":3530,"low":3325,"close":3460,"volume":56756,"rsi_14":42.41,"sma_20":3496.25,"sma_60":3344.92,"sma_120":3530.21},{"date":"2025-05-23","open":3460,"high":3480,"low":3325,"close":3365,"volume":39817,"rsi_14":30.65,"sma_20":3494.25,"sma_60":3340.67,"sma_120":3531.38},{"date":"2025-05-26","open":3330,"high":3365,"low":2855,"close":2860,"volume":611580,"rsi_14":19.93,"sma_20":3465.25,"sma_60":3329.25,"sma_120":3528.29},{"date":"2025-05-27","open":2910,"high":2985,"low":2810,"close":2975,"volume":226185,"rsi_14":29.09,"sma_20":3442.0,"sma_60":3320.08,"sma_120":3525.5},{"date":"2025-05-28","open":2980,"high":3040,"low":2960,"close":3000,"volume":76332,"rsi_14":33.07,"sma_20":3411.75,"sma_60":3311.75,"sma_120":3522.96},{"date":"2025-05-29","open":3000,"high":3095,"low":2990,"close":3095,"volume":53985,"rsi_14":35.58,"sma_20":3385.75,"sma_60":3306.67,"sma_120":3521.62},{"date":"2025-05-30","open":3095,"high":3095,"low":3020,"close":3085,"volume":48439,"rsi_14":33.59,"sma_20":3359.75,"sma_60":3302.92,"sma_120":3519.38},{"date":"2025-06-02","open":3055,"high":3060,"low":3020,"close":3045,"volume":32374,"rsi_14":33.72,"sma_20":3325.75,"sma_60":3297.0,"sma_120":3516.17},{"date":"2025-06-04","open":3080,"high":3100,"low":3030,"close":3085,"volume":61894,"rsi_14":32.16,"sma_20":3294.0,"sma_60":3292.42,"sma_120":3511.25},{"date":"2025-06-05","open":3080,"high":3110,"low":3045,"close":3110,"volume":44158,"rsi_14":34.25,"sma_20":3272.0,"sma_60":3287.83,"sma_120":3504.83},{"date":"2025-06-09","open":3080,"high":3120,"low":3075,"close":3110,"volume":45696,"rsi_14":40.09,"sma_20":3255.75,"sma_60":3285.25,"sma_120":3498.33},{"date":"2025-06-10","open":3080,"high":3095,"low":3050,"close":3095,"volume":41028,"rsi_14":39.55,"sma_20":3236.5,"sma_60":3282.42,"sma_120":3493.08},{"date":"2025-06-11","open":3100,"high":3210,"low":3100,"close":3200,"volume":90553,"rsi_14":43.64,"sma_20":3220.75,"sma_60":3282.42,"sma_120":3490.58},{"date":"2025-06-12","open":3205,"high":3220,"low":3100,"close":3185,"volume":57609,"rsi_14":40.09,"sma_20":3206.5,"sma_60":3282.17,"sma_120":3488.04},{"date":"2025-06-13","open":3185,"high":3185,"low":3060,"close":3105,"volume":57048,"rsi_14":34.76,"sma_20":3184.75,"sma_60":3279.5,"sma_120":3482.38},{"date":"2025-06-16","open":3060,"high":3220,"low":3035,"close":3145,"volume":62959,"rsi_14":40.09,"sma_20":3166.5,"sma_60":3277.08,"sma_120":3476.92},{"date":"2025-06-17","open":3145,"high":3160,"low":3030,"close":3070,"volume":58702,"rsi_14":65.44,"sma_20":3153.75,"sma_60":3273.25,"sma_120":3470.67},{"date":"2025-06-18","open":3070,"high":3110,"low":3010,"close":3030,"volume":124530,"rsi_14":54.55,"sma_20":3139.0,"sma_60":3269.33,"sma_120":3464.08},{"date":"2025-06-19","open":3040,"high":3050,"low":2975,"close":2990,"volume":160438,"rsi_14":49.19,"sma_20":3121.0,"sma_60":3265.33,"sma_120":3456.54},{"date":"2025-06-20","open":3020,"high":3085,"low":2970,"close":3085,"volume":78667,"rsi_14":49.19,"sma_20":3104.75,"sma_60":3263.83,"sma_120":3449.75},{"date":"2025-06-23","open":3035,"high":3070,"low":2940,"close":2970,"volume":112047,"rsi_14":42.07,"sma_20":3080.25,"sma_60":3262.33,"sma_120":3441.83},{"date":"2025-06-24","open":2990,"high":3015,"low":2950,"close":2970,"volume":76130,"rsi_14":44.53,"sma_20":3060.5,"sma_60":3260.33,"sma_120":3434.08},{"date":"2025-06-25","open":2980,"high":3010,"low":2950,"close":3005,"volume":65846,"rsi_14":44.12,"sma_20":3067.75,"sma_60":3258.08,"sma_120":3427.0},{"date":"2025-06-26","open":3025,"high":3040,"low":2900,"close":3040,"volume":52445,"rsi_14":44.93,"sma_20":3071.0,"sma_60":3255.5,"sma_120":3418.58},{"date":"2025-06-27","open":3040,"high":3055,"low":2865,"close":2885,"volume":157692,"rsi_14":36.69,"sma_20":3065.25,"sma_60":3250.42,"sma_120":3409.12},{"date":"2025-06-30","open":2910,"high":2910,"low":2620,"close":2775,"volume":293064,"rsi_14":32.98,"sma_20":3049.25,"sma_60":3244.0,"sma_120":3398.79},{"date":"2025-07-01","open":2775,"high":2915,"low":2675,"close":2900,"volume":259356,"rsi_14":34.38,"sma_20":3040.0,"sma_60":3237.75,"sma_120":3390.54},{"date":"2025-07-02","open":2910,"high":2950,"low":2830,"close":2900,"volume":171981,"rsi_14":34.92,"sma_20":3032.75,"sma_60":3228.42,"sma_120":3381.83},{"date":"2025-07-03","open":2900,"high":2905,"low":2780,"close":2790,"volume":158508,"rsi_14":33.85,"sma_20":3018.0,"sma_60":3217.25,"sma_120":3373.75},{"date":"2025-07-04","open":2775,"high":2785,"low":2675,"close":2730,"volume":215467,"rsi_14":29.15,"sma_20":2999.0,"sma_60":3204.92,"sma_120":3364.88},{"date":"2025-07-07","open":2685,"high":2735,"low":2585,"close":2600,"volume":127393,"rsi_14":27.62,"sma_20":2973.5,"sma_60":3193.17,"sma_120":3354.58},{"date":"2025-07-08","open":2560,"high":2670,"low":2415,"close":2635,"volume":623819,"rsi_14":31.1,"sma_20":2950.5,"sma_60":3183.83,"sma_120":3345.25},{"date":"2025-07-09","open":2655,"high":2725,"low":2635,"close":2705,"volume":136184,"rsi_14":36.74,"sma_20":2925.75,"sma_60":3181.83,"sma_120":3336.33},{"date":"2025-07-10","open":2710,"high":2865,"low":2650,"close":2835,"volume":181631,"rsi_14":38.74,"sma_20":2908.25,"sma_60":3178.83,"sma_120":3328.71},{"date":"2025-07-11","open":2835,"high":2900,"low":2800,"close":2840,"volume":128278,"rsi_14":43.5,"sma_20":2895.0,"sma_60":3175.0,"sma_120":3321.54},{"date":"2025-07-14","open":2835,"high":2850,"low":2750,"close":2850,"volume":92131,"rsi_14":44.06,"sma_20":2880.25,"sma_60":3169.67,"sma_120":3314.88},{"date":"2025-07-15","open":2850,"high":2870,"low":2685,"close":2685,"volume":133952,"rsi_14":35.96,"sma_20":2861.0,"sma_60":3161.58,"sma_120":3307.04},{"date":"2025-07-16","open":2700,"high":3055,"low":2630,"close":2820,"volume":1011556,"rsi_14":41.13,"sma_20":2850.5,"sma_60":3156.0,"sma_120":3299.79},{"date":"2025-07-17","open":2870,"high":2905,"low":2800,"close":2900,"volume":178526,"rsi_14":50.64,"sma_20":2846.0,"sma_60":3150.92,"sma_120":3293.5},{"date":"2025-07-18","open":2900,"high":2920,"low":2760,"close":2795,"volume":92170,"rsi_14":50.86,"sma_20":2831.5,"sma_60":3142.33,"sma_120":3286.71},{"date":"2025-07-21","open":2795,"high":2800,"low":2705,"close":2755,"volume":102549,"rsi_14":43.26,"sma_20":2820.75,"sma_60":3132.42,"sma_120":3280.0},{"date":"2025-07-22","open":2745,"high":2820,"low":2700,"close":2775,"volume":89581,"rsi_14":44.29,"sma_20":2811.0,"sma_60":3121.92,"sma_120":3272.96},{"date":"2025-07-23","open":2745,"high":2770,"low":2670,"close":2700,"volume":118554,"rsi_14":45.75,"sma_20":2795.75,"sma_60":3109.58,"sma_120":3265.5},{"date":"2025-07-24","open":2710,"high":2720,"low":2635,"close":2675,"volume":76452,"rsi_14":47.32,"sma_20":2777.5,"sma_60":3096.83,"sma_120":3256.79},{"date":"2025-07-25","open":2675,"high":2675,"low":2500,"close":2525,"volume":231082,"rsi_14":46.41,"sma_20":2759.5,"sma_60":3078.83,"sma_120":3246.62},{"date":"2025-07-28","open":2525,"high":2560,"low":2510,"close":2540,"volume":87971,"rsi_14":45.37,"sma_20":2747.75,"sma_60":3060.92,"sma_120":3235.92},{"date":"2025-07-29","open":2540,"high":2560,"low":2505,"close":2545,"volume":58224,"rsi_14":41.67,"sma_20":2730.0,"sma_60":3043.25,"sma_120":3225.92},{"date":"2025-07-30","open":2560,"high":2570,"low":2500,"close":2570,"volume":46168,"rsi_14":34.5,"sma_20":2713.5,"sma_60":3024.0,"sma_120":3216.33},{"date":"2025-07-31","open":2575,"high":2620,"low":2545,"close":2560,"volume":169156,"rsi_14":33.72,"sma_20":2702.0,"sma_60":3004.67,"sma_120":3205.58},{"date":"2025-08-01","open":2560,"high":2565,"low":2450,"close":2495,"volume":71238,"rsi_14":30.6,"sma_20":2690.25,"sma_60":2987.08,"sma_120":3194.38},{"date":"2025-08-04","open":2495,"high":2500,"low":2435,"close":2485,"volume":65613,"rsi_14":36.84,"sma_20":2684.5,"sma_60":2971.25,"sma_120":3183.42},{"date":"2025-08-05","open":2470,"high":2535,"low":2440,"close":2455,"volume":90355,"rsi_14":22.14,"sma_20":2675.5,"sma_60":2954.17,"sma_120":3172.21},{"date":"2025-08-06","open":2455,"high":2470,"low":2420,"close":2450,"volume":50124,"rsi_14":11.21,"sma_20":2662.75,"sma_60":2936.42,"sma_120":3160.58},{"date":"2025-08-07","open":2450,"high":2475,"low":2390,"close":2400,"volume":139270,"rsi_14":12.38,"sma_20":2641.0,"sma_60":2918.58,"sma_120":3148.96},{"date":"2025-08-08","open":2380,"high":2410,"low":2305,"close":2355,"volume":276055,"rsi_14":12.26,"sma_20":2616.75,"sma_60":2898.83,"sma_120":3136.83},{"date":"2025-08-11","open":2360,"high":2500,"low":2360,"close":2430,"volume":189885,"rsi_14":20.51,"sma_20":2595.75,"sma_60":2880.83,"sma_120":3125.67},{"date":"2025-08-12","open":2415,"high":2450,"low":2405,"close":2425,"volume":97525,"rsi_14":23.3,"sma_20":2582.75,"sma_60":2865.83,"sma_120":3114.12},{"date":"2025-08-13","open":2425,"high":2430,"low":2355,"close":2380,"volume":85555,"rsi_14":22.43,"sma_20":2560.75,"sma_60":2850.08,"sma_120":3103.25},{"date":"2025-08-14","open":2380,"high":2415,"low":2335,"close":2375,"volume":87122,"rsi_14":30.77,"sma_20":2534.5,"sma_60":2833.83,"sma_120":3092.25},{"date":"2025-08-18","open":2375,"high":2510,"low":2345,"close":2480,"volume":180452,"rsi_14":43.75,"sma_20":2518.75,"sma_60":2818.33,"sma_120":3083.0},{"date":"2025-08-19","open":2430,"high":2540,"low":2430,"close":2520,"volume":136605,"rsi_14":47.57,"sma_20":2507.0,"sma_60":2802.67,"sma_120":3073.79},{"date":"2025-08-20","open":2520,"high":2520,"low":2405,"close":2480,"volume":115500,"rsi_14":41.51,"sma_20":2492.25,"sma_60":2787.92,"sma_120":3064.29},{"date":"2025-08-21","open":2480,"high":2505,"low":2415,"close":2425,"volume":35818,"rsi_14":38.26,"sma_20":2478.5,"sma_60":2780.67,"sma_120":3054.96},{"date":"2025-08-22","open":2405,"high":2455,"low":2405,"close":2435,"volume":51173,"rsi_14":44.23,"sma_20":2466.5,"sma_60":2771.67,"sma_120":3045.88},{"date":"2025-08-25","open":2435,"high":2510,"low":2395,"close":2400,"volume":51108,"rsi_14":42.2,"sma_20":2460.25,"sma_60":2761.67,"sma_120":3036.71},{"date":"2025-08-26","open":2400,"high":2425,"low":2370,"close":2420,"volume":79707,"rsi_14":46.73,"sma_20":2454.25,"sma_60":2750.42,"sma_120":3028.54},{"date":"2025-08-27","open":2400,"high":2435,"low":2380,"close":2405,"volume":44972,"rsi_14":45.87,"sma_20":2447.25,"sma_60":2739.08,"sma_120":3021.0},{"date":"2025-08-28","open":2410,"high":2430,"low":2300,"close":2325,"volume":138724,"rsi_14":43.48,"sma_20":2435.0,"sma_60":2727.08,"sma_120":3012.04},{"date":"2025-08-29","open":2345,"high":2510,"low":2325,"close":2475,"volume":267402,"rsi_14":58.82,"sma_20":2430.75,"sma_60":2716.92,"sma_120":3004.67},{"date":"2025-09-01","open":2480,"high":2490,"low":2380,"close":2390,"volume":66016,"rsi_14":47.1,"sma_20":2425.5,"sma_60":2704.92,"sma_120":2996.38},{"date":"2025-09-02","open":2410,"high":2525,"low":2405,"close":2475,"volume":91848,"rsi_14":53.25,"sma_20":2425.0,"sma_60":2694.33,"sma_120":2989.79},{"date":"2025-09-03","open":2475,"high":2525,"low":2420,"close":2525,"volume":109274,"rsi_14":59.35,"sma_20":2428.5,"sma_60":2684.83,"sma_120":2983.62},{"date":"2025-09-04","open":2495,"high":2550,"low":2460,"close":2535,"volume":98986,"rsi_14":60.26,"sma_20":2432.75,"sma_60":2673.75,"sma_120":2978.08},{"date":"2025-09-05","open":2535,"high":2535,"low":2480,"close":2500,"volume":62602,"rsi_14":51.41,"sma_20":2437.75,"sma_60":2662.33,"sma_120":2972.25},{"date":"2025-09-08","open":2515,"high":2550,"low":2460,"close":2505,"volume":55655,"rsi_14":48.89,"sma_20":2445.25,"sma_60":2652.33,"sma_120":2965.92},{"date":"2025-09-09","open":2505,"high":2540,"low":2455,"close":2535,"volume":69438,"rsi_14":54.14,"sma_20":2450.5,"sma_60":2642.17,"sma_120":2959.62},{"date":"2025-09-10","open":2535,"high":2555,"low":2500,"close":2530,"volume":66574,"rsi_14":58.54,"sma_20":2455.75,"sma_60":2633.17,"sma_120":2953.21},{"date":"2025-09-11","open":2550,"high":2610,"low":2520,"close":2600,"volume":122419,"rsi_14":62.22,"sma_20":2466.75,"sma_60":2626.0,"sma_120":2947.67},{"date":"2025-09-12","open":2590,"high":2650,"low":2590,"close":2650,"volume":119196,"rsi_14":68.12,"sma_20":2480.5,"sma_60":2620.33,"sma_120":2942.83},{"date":"2025-09-15","open":2650,"high":2735,"low":2615,"close":2720,"volume":128915,"rsi_14":70.27,"sma_20":2492.5,"sma_60":2614.25,"sma_120":2939.04},{"date":"2025-09-16","open":2720,"high":2765,"low":2660,"close":2735,"volume":113629,"rsi_14":72.3,"sma_20":2503.25,"sma_60":2610.33,"sma_120":2936.33},{"date":"2025-09-17","open":2730,"high":2765,"low":2700,"close":2760,"volume":88521,"rsi_14":81.75,"sma_20":2517.25,"sma_60":2606.83,"sma_120":2933.58},{"date":"2025-09-18","open":2760,"high":2760,"low":2690,"close":2715,"volume":76448,"rsi_14":70.69,"sma_20":2531.75,"sma_60":2602.0,"sma_120":2930.04},{"date":"2025-09-19","open":2705,"high":2735,"low":2635,"close":2725,"volume":164733,"rsi_14":83.17,"sma_20":2546.25,"sma_60":2596.75,"sma_120":2926.12},{"date":"2025-09-22","open":2725,"high":2755,"low":2640,"close":2740,"volume":122159,"rsi_14":80.46,"sma_20":2563.25,"sma_60":2594.33,"sma_120":2922.38},{"date":"2025-09-23","open":2730,"high":2760,"low":2655,"close":2715,"volume":77090,"rsi_14":73.17,"sma_20":2578.0,"sma_60":2593.33,"sma_120":2918.67},{"date":"2025-09-24","open":2705,"high":2765,"low":2655,"close":2745,"volume":76650,"rsi_14":74.42,"sma_20":2595.0,"sma_60":2590.75,"sma_120":2914.25},{"date":"2025-09-25","open":2720,"high":2755,"low":2640,"close":2645,"volume":127614,"rsi_14":64.65,"sma_20":2611.0,"sma_60":2586.5,"sma_120":2907.46},{"date":"2025-09-26","open":2640,"high":2640,"low":2490,"close":2525,"volume":156293,"rsi_14":51.64,"sma_20":2613.5,"sma_60":2582.08,"sma_120":2899.67},{"date":"2025-09-29","open":2545,"high":2545,"low":2420,"close":2470,"volume":206330,"rsi_14":44.88,"sma_20":2617.5,"sma_60":2577.75,"sma_120":2891.33},{"date":"2025-09-30","open":2470,"high":2500,"low":2400,"close":2440,"volume":121465,"rsi_14":43.18,"sma_20":2615.75,"sma_60":2575.08,"sma_120":2884.12},{"date":"2025-10-01","open":2440,"high":2475,"low":2370,"close":2370,"volume":176263,"rsi_14":32.58,"sma_20":2608.0,"sma_60":2570.67,"sma_120":2877.25},{"date":"2025-10-02","open":2395,"high":2425,"low":2360,"close":2400,"volume":69130,"rsi_14":30.47,"sma_20":2601.25,"sma_60":2565.58,"sma_120":2873.71},{"date":"2025-10-10","open":2385,"high":2430,"low":2370,"close":2415,"volume":63156,"rsi_14":23.93,"sma_20":2597.0,"sma_60":2558.58,"sma_120":2868.71},{"date":"2025-10-13","open":2370,"high":2415,"low":2355,"close":2375,"volume":70177,"rsi_14":20.49,"sma_20":2590.5,"sma_60":2550.83,"sma_120":2862.92},{"date":"2025-10-14","open":2380,"high":2400,"low":2310,"close":2395,"volume":132772,"rsi_14":19.83,"sma_20":2583.5,"sma_60":2543.25,"sma_120":2856.46},{"date":"2025-10-15","open":2400,"high":2420,"low":2350,"close":2410,"volume":70810,"rsi_14":23.48,"sma_20":2577.5,"sma_60":2538.67,"sma_120":2850.12},{"date":"2025-10-16","open":2405,"high":2435,"low":2330,"close":2345,"volume":154415,"rsi_14":19.84,"sma_20":2564.75,"sma_60":2530.75,"sma_120":2843.38},{"date":"2025-10-17","open":2350,"high":2350,"low":2265,"close":2330,"volume":335022,"rsi_14":17.46,"sma_20":2548.75,"sma_60":2521.25,"sma_120":2836.08},{"date":"2025-10-20","open":2330,"high":2380,"low":2220,"close":2235,"volume":335573,"rsi_14":15.71,"sma_20":2524.5,"sma_60":2511.92,"sma_120":2827.12},{"date":"2025-10-21","open":2205,"high":2250,"low":2110,"close":2130,"volume":523481,"rsi_14":10.32,"sma_20":2494.25,"sma_60":2501.5,"sma_120":2816.96},{"date":"2025-10-22","open":2145,"high":2325,"low":2100,"close":2270,"volume":372789,"rsi_14":26.99,"sma_20":2469.75,"sma_60":2493.08,"sma_120":2807.5},{"date":"2025-10-23","open":2270,"high":2270,"low":2205,"close":2220,"volume":84573,"rsi_14":29.53,"sma_20":2445.0,"sma_60":2485.08,"sma_120":2797.33},{"date":"2025-10-24","open":2215,"high":2280,"low":2165,"close":2190,"volume":135428,"rsi_14":30.56,"sma_20":2418.25,"sma_60":2477.0,"sma_120":2786.92},{"date":"2025-10-27","open":2190,"high":2200,"low":2115,"close":2120,"volume":201087,"rsi_14":28.95,"sma_20":2387.25,"sma_60":2470.25,"sma_120":2774.54},{"date":"2025-10-28","open":2125,"high":2155,"low":2095,"close":2100,"volume":138178,"rsi_14":30.99,"sma_20":2356.5,"sma_60":2462.92,"sma_120":2761.92},{"date":"2025-10-29","open":2130,"high":2190,"low":2120,"close":2140,"volume":224544,"rsi_14":31.94,"sma_20":2326.25,"sma_60":2456.17,"sma_120":2749.71},{"date":"2025-10-30","open":2145,"high":2280,"low":2070,"close":2185,"volume":422183,"rsi_14":34.67,"sma_20":2303.25,"sma_60":2449.75,"sma_120":2736.88},{"date":"2025-10-31","open":2180,"high":2300,"low":2130,"close":2205,"volume":316606,"rsi_14":38.36,"sma_20":2287.25,"sma_60":2443.83,"sma_120":2724.25},{"date":"2025-11-03","open":2220,"high":2350,"low":2175,"close":2280,"volume":393475,"rsi_14":42.68,"sma_20":2277.75,"sma_60":2440.25,"sma_120":2713.67},{"date":"2025-11-04","open":2280,"high":2340,"low":2225,"close":2295,"volume":156982,"rsi_14":42.68,"sma_20":2270.5,"sma_60":2437.08,"sma_120":2704.17},{"date":"2025-11-05","open":2280,"high":2280,"low":2155,"close":2265,"volume":182318,"rsi_14":44.67,"sma_20":2265.25,"sma_60":2433.92,"sma_120":2694.04},{"date":"2025-11-06","open":2290,"high":2290,"low":2175,"close":2265,"volume":108951,"rsi_14":45.58,"sma_20":2258.5,"sma_60":2430.83,"sma_120":2683.62},{"date":"2025-11-07","open":2250,"high":2260,"low":2145,"close":2260,"volume":156510,"rsi_14":51.94,"sma_20":2250.75,"sma_60":2428.5,"sma_120":2673.54},{"date":"2025-11-10","open":2280,"high":2340,"low":2225,"close":2335,"volume":177217,"rsi_14":66.67,"sma_20":2248.75,"sma_60":2428.17,"sma_120":2663.5},{"date":"2025-11-11","open":2335,"high":2350,"low":2235,"close":2330,"volume":259584,"rsi_14":56.25,"sma_20":2245.5,"sma_60":2426.5,"sma_120":2653.67},{"date":"2025-11-12","open":2325,"high":2345,"low":2275,"close":2330,"volume":91773,"rsi_14":62.79,"sma_20":2241.5,"sma_60":2424.92,"sma_120":2645.38},{"date":"2025-11-13","open":2300,"high":2345,"low":2280,"close":2335,"volume":143072,"rsi_14":67.9,"sma_20":2241.0,"sma_60":2424.17,"sma_120":2637.12},{"date":"2025-11-14","open":2320,"high":2355,"low":2285,"close":2315,"volume":152468,"rsi_14":77.46,"sma_20":2240.25,"sma_60":2423.17,"sma_120":2628.5},{"date":"2025-11-17","open":2315,"high":2330,"low":2255,"close":2290,"volume":190440,"rsi_14":76.39,"sma_20":2243.0,"sma_60":2420.0,"sma_120":2619.17},{"date":"2025-11-18","open":2290,"high":2310,"low":2200,"close":2285,"volume":169334,"rsi_14":72.31,"sma_20":2250.75,"sma_60":2416.08,"sma_120":2609.38},{"date":"2025-11-19","open":2270,"high":2270,"low":2155,"close":2190,"volume":148840,"rsi_14":50.67,"sma_20":2246.75,"sma_60":2411.25,"sma_120":2599.58},{"date":"2025-11-20","open":2175,"high":2220,"low":2130,"close":2200,"volume":112932,"rsi_14":49.32,"sma_20":2245.75,"sma_60":2407.5,"sma_120":2594.08},{"date":"2025-11-21","open":2190,"high":2205,"low":2130,"close":2190,"volume":66695,"rsi_14":35.0,"sma_20":2245.75,"sma_60":2403.42,"sma_120":2587.54},{"date":"2025-11-24","open":2170,"high":2255,"low":2170,"close":2250,"volume":245342,"rsi_14":43.48,"sma_20":2252.25,"sma_60":2400.92,"sma_120":2581.29},{"date":"2025-11-25","open":2270,"high":2270,"low":2190,"close":2205,"volume":74354,"rsi_14":41.67,"sma_20":2257.5,"sma_60":2397.33,"sma_120":2573.88},{"date":"2025-11-26","open":2185,"high":2270,"low":2165,"close":2250,"volume":161613,"rsi_14":48.15,"sma_20":2263.0,"sma_60":2394.75,"sma_120":2566.92},{"date":"2025-11-27","open":2235,"high":2260,"low":2170,"close":2210,"volume":170397,"rsi_14":44.32,"sma_20":2264.25,"sma_60":2392.83,"sma_120":2559.96},{"date":"2025-11-28","open":2225,"high":2225,"low":2170,"close":2220,"volume":126514,"rsi_14":34.67,"sma_20":2265.0,"sma_60":2388.58,"sma_120":2552.75},{"date":"2025-12-01","open":2240,"high":2240,"low":2150,"close":2150,"volume":70021,"rsi_14":29.55,"sma_20":2258.5,"sma_60":2384.58,"sma_120":2544.75},{"date":"2025-12-02","open":2150,"high":2240,"low":2130,"close":2240,"volume":205373,"rsi_14":41.51,"sma_20":2255.75,"sma_60":2380.67,"sma_120":2537.5},{"date":"2025-12-03","open":2220,"high":2240,"low":2045,"close":2065,"volume":380369,"rsi_14":30.71,"sma_20":2245.75,"sma_60":2373.0,"sma_120":2528.92},{"date":"2025-12-04","open":2065,"high":2090,"low":2025,"close":2070,"volume":145071,"rsi_14":32.12,"sma_20":2236.0,"sma_60":2365.25,"sma_120":2519.5},{"date":"2025-12-05","open":2085,"high":2100,"low":2055,"close":2065,"volume":111510,"rsi_14":33.08,"sma_20":2226.25,"sma_60":2358.0,"sma_120":2510.17},{"date":"2025-12-08","open":2065,"high":2090,"low":2025,"close":2045,"volume":112606,"rsi_14":32.35,"sma_20":2211.75,"sma_60":2350.33,"sma_120":2501.33},{"date":"2025-12-09","open":2045,"high":2120,"low":2025,"close":2080,"volume":184392,"rsi_14":41.13,"sma_20":2199.25,"sma_60":2342.75,"sma_120":2492.46},{"date":"2025-12-10","open":2065,"high":2105,"low":2045,"close":2080,"volume":147493,"rsi_14":40.16,"sma_20":2186.75,"sma_60":2335.25,"sma_120":2484.21},{"date":"2025-12-11","open":2100,"high":2130,"low":2070,"close":2085,"volume":84195,"rsi_14":41.32,"sma_20":2174.25,"sma_60":2326.67,"sma_120":2476.33},{"date":"2025-12-12","open":2085,"high":2135,"low":2060,"close":2115,"volume":140079,"rsi_14":38.26,"sma_20":2164.25,"sma_60":2317.75,"sma_120":2469.04},{"date":"2025-12-15","open":2085,"high":2115,"low":2075,"close":2085,"volume":47303,"rsi_14":39.29,"sma_20":2154.0,"sma_60":2307.17,"sma_120":2460.71},{"date":"2025-12-16","open":2070,"high":2080,"low":1999,"close":2025,"volume":279583,"rsi_14":30.43,"sma_20":2141.0,"sma_60":2295.33,"sma_120":2452.83},{"date":"2025-12-17","open":2025,"high":2055,"low":2015,"close":2035,"volume":46692,"rsi_14":33.94,"sma_20":2133.25,"sma_60":2283.25,"sma_120":2445.04},{"date":"2025-12-18","open":2020,"high":2025,"low":1988,"close":1996,"volume":82319,"rsi_14":30.49,"sma_20":2123.05,"sma_60":2271.27,"sma_120":2436.63},{"date":"2025-12-19","open":2005,"high":2005,"low":1940,"close":1981,"volume":124059,"rsi_14":33.72,"sma_20":2112.6,"sma_60":2258.87,"sma_120":2427.81},{"date":"2025-12-22","open":1995,"high":2020,"low":1973,"close":2000,"volume":74512,"rsi_14":23.21,"sma_20":2100.1,"sma_60":2246.53,"sma_120":2420.43},{"date":"2025-12-23","open":2000,"high":2005,"low":1934,"close":1935,"volume":97693,"rsi_14":30.77,"sma_20":2086.6,"sma_60":2233.53,"sma_120":2413.43},{"date":"2025-12-24","open":1916,"high":1933,"low":1904,"close":1905,"volume":92663,"rsi_14":27.27,"sma_20":2069.35,"sma_60":2219.53,"sma_120":2405.14},{"date":"2025-12-26","open":1905,"high":1922,"low":1880,"close":1903,"volume":116704,"rsi_14":27.5,"sma_20":2054.0,"sma_60":2207.17,"sma_120":2396.83},{"date":"2025-12-29","open":1923,"high":1947,"low":1886,"close":1937,"volume":67860,"rsi_14":35.56,"sma_20":2039.85,"sma_60":2197.37,"sma_120":2389.72},{"date":"2025-12-30","open":1937,"high":2225,"low":1922,"close":1996,"volume":861451,"rsi_14":39.45,"sma_20":2032.15,"sma_60":2189.47,"sma_120":2383.61},{"date":"2026-01-02","open":2020,"high":2065,"low":2000,"close":2040,"volume":232531,"rsi_14":45.48,"sma_20":2022.15,"sma_60":2182.8,"sma_120":2378.94},{"date":"2026-01-05","open":2095,"high":2095,"low":1955,"close":2000,"volume":311391,"rsi_14":41.09,"sma_20":2018.9,"sma_60":2176.63,"sma_120":2373.65},{"date":"2026-01-06","open":2015,"high":2020,"low":1973,"close":1991,"volume":93940,"rsi_14":36.4,"sma_20":2014.95,"sma_60":2169.82,"sma_120":2367.7},{"date":"2026-01-07","open":1991,"high":2055,"low":1948,"close":2020,"volume":233689,"rsi_14":42.86,"sma_20":2012.7,"sma_60":2163.23,"sma_120":2360.91},{"date":"2026-01-08","open":2020,"high":2045,"low":1972,"close":1987,"volume":108448,"rsi_14":45.56,"sma_20":2009.8,"sma_60":2156.77,"sma_120":2353.8},{"date":"2026-01-09","open":1987,"high":2120,"low":1987,"close":2100,"volume":412536,"rsi_14":56.12,"sma_20":2010.8,"sma_60":2151.85,"sma_120":2347.55},{"date":"2026-01-12","open":2075,"high":2080,"low":2000,"close":2020,"volume":112648,"rsi_14":52.1,"sma_20":2007.8,"sma_60":2145.35,"sma_120":2342.01},{"date":"2026-01-13","open":2020,"high":2120,"low":1976,"close":1991,"volume":392990,"rsi_14":50.85,"sma_20":2003.1,"sma_60":2139.45,"sma_120":2335.1},{"date":"2026-01-14","open":1988,"high":1989,"low":1915,"close":1931,"volume":159797,"rsi_14":44.5,"sma_20":1993.9,"sma_60":2132.8,"sma_120":2327.03},{"date":"2026-01-15","open":1931,"high":1960,"low":1908,"close":1945,"volume":83090,"rsi_14":50.87,"sma_20":1986.9,"sma_60":2127.97,"sma_120":2319.94},{"date":"2026-01-16","open":1950,"high":2025,"low":1940,"close":1986,"volume":122343,"rsi_14":56.9,"sma_20":1984.95,"sma_60":2125.57,"sma_120":2313.53},{"date":"2026-01-19","open":2000,"high":2120,"low":1919,"close":1994,"volume":644299,"rsi_14":55.1,"sma_20":1982.4,"sma_60":2117.07,"sma_120":2307.03},{"date":"2026-01-20","open":2015,"high":2035,"low":1937,"close":1960,"volume":241206,"rsi_14":46.63,"sma_20":1981.35,"sma_60":2113.23,"sma_120":2300.86},{"date":"2026-01-21","open":1960,"high":1960,"low":1885,"close":1915,"volume":201987,"rsi_14":38.32,"sma_20":1977.1,"sma_60":2109.82,"sma_120":2294.53},{"date":"2026-01-22","open":1927,"high":1933,"low":1906,"close":1911,"volume":137693,"rsi_14":41.08,"sma_20":1975.9,"sma_60":2106.67,"sma_120":2289.41},{"date":"2026-01-23","open":1929,"high":1929,"low":1878,"close":1910,"volume":242524,"rsi_14":41.75,"sma_20":1976.15,"sma_60":2102.83,"sma_120":2284.16},{"date":"2026-01-26","open":1910,"high":1924,"low":1882,"close":1918,"volume":194510,"rsi_14":39.15,"sma_20":1976.9,"sma_60":2098.38,"sma_120":2278.93},{"date":"2026-01-27","open":1928,"high":1986,"low":1901,"close":1947,"volume":234559,"rsi_14":45.71,"sma_20":1977.4,"sma_60":2094.08,"sma_120":2273.74},{"date":"2026-01-28","open":1960,"high":1964,"low":1907,"close":1919,"volume":176515,"rsi_14":26.25,"sma_20":1973.55,"sma_60":2088.07,"sma_120":2268.4},{"date":"2026-01-29","open":1937,"high":1937,"low":1856,"close":1887,"volume":283541,"rsi_14":30.03,"sma_20":1965.9,"sma_60":2081.27,"sma_120":2263.33},{"date":"2026-01-30","open":1887,"high":1887,"low":1750,"close":1787,"volume":408620,"rsi_14":24.75,"sma_20":1955.25,"sma_60":2073.3,"sma_120":2257.52},{"date":"2026-02-02","open":1773,"high":1802,"low":1742,"close":1766,"volume":119694,"rsi_14":27.4,"sma_20":1944.0,"sma_60":2064.98,"sma_120":2251.78},{"date":"2026-02-03","open":1799,"high":1799,"low":1648,"close":1659,"volume":432237,"rsi_14":18.78,"sma_20":1925.95,"sma_60":2054.97,"sma_120":2245.18},{"date":"2026-02-04","open":1652,"high":1709,"low":1644,"close":1708,"volume":269241,"rsi_14":20.17,"sma_20":1912.0,"sma_60":2050.33,"sma_120":2239.42},{"date":"2026-02-05","open":1699,"high":1775,"low":1685,"close":1725,"volume":178839,"rsi_14":22.98,"sma_20":1893.25,"sma_60":2040.17,"sma_120":2234.17},{"date":"2026-02-06","open":1730,"high":1783,"low":1650,"close":1769,"volume":171771,"rsi_14":28.32,"sma_20":1880.7,"sma_60":2030.82,"sma_120":2228.66},{"date":"2026-02-09","open":1781,"high":1833,"low":1770,"close":1805,"volume":167166,"rsi_14":35.12,"sma_20":1871.4,"sma_60":2022.07,"sma_120":2223.49},{"date":"2026-02-10","open":1829,"high":1890,"low":1805,"close":1883,"volume":262188,"rsi_14":47.11,"sma_20":1869.0,"sma_60":2014.53,"sma_120":2219.35},{"date":"2026-02-11","open":1888,"high":1909,"low":1863,"close":1876,"volume":104137,"rsi_14":46.86,"sma_20":1865.55,"sma_60":2007.22,"sma_120":2215.19},{"date":"2026-02-12","open":1871,"high":1881,"low":1820,"close":1824,"volume":73339,"rsi_14":42.93,"sma_20":1857.45,"sma_60":1999.45,"sma_120":2209.72},{"date":"2026-02-13","open":1830,"high":1838,"low":1701,"close":1779,"volume":150329,"rsi_14":39.22,"sma_20":1847.1,"sma_60":1991.02,"sma_120":2203.55},{"date":"2026-02-19","open":1779,"high":1858,"low":1720,"close":1825,"volume":162022,"rsi_14":40.79,"sma_20":1838.65,"sma_60":1984.93,"sma_120":2198.09},{"date":"2026-02-20","open":1825,"high":1825,"low":1771,"close":1771,"volume":83614,"rsi_14":39.24,"sma_20":1829.2,"sma_60":1977.78,"sma_120":2192.64},{"date":"2026-02-23","open":1771,"high":2040,"low":1768,"close":2020,"volume":919976,"rsi_14":57.35,"sma_20":1834.45,"sma_60":1974.95,"sma_120":2189.18},{"date":"2026-02-24","open":2045,"high":2050,"low":1916,"close":1932,"volume":241419,"rsi_14":58.12,"sma_20":1835.5,"sma_60":1969.65,"sma_120":2185.28},{"date":"2026-02-25","open":1960,"high":1960,"low":1862,"close":1863,"volume":213180,"rsi_14":55.15,"sma_20":1833.15,"sma_60":1963.95,"sma_120":2180.64},{"date":"2026-02-26","open":1865,"high":1937,"low":1808,"close":1821,"volume":347652,"rsi_14":59.25,"sma_20":1828.3,"sma_60":1953.07,"sma_120":2172.95},{"date":"2026-02-27","open":2365,"high":2365,"low":2365,"close":2365,"volume":970914,"rsi_14":73.96,"sma_20":1849.2,"sma_60":1959.38,"sma_120":2176.11},{"date":"2026-03-03","open":15349,"high":15349,"low":9800,"close":9800,"volume":1591751,"rsi_14":56.68,"sma_20":1851.25,"sma_60":1955.05,"sma_120":2171.82},{"date":"2026-03-04","open":9225,"high":9644,"low":8290,"close":8290,"volume":188185,"rsi_14":47.25,"sma_20":1839.8,"sma_60":1946.85,"sma_120":2165.72},{"date":"2026-03-05","open":8560,"high":9410,"low":8560,"close":9090,"volume":118296,"rsi_14":50.3,"sma_20":1841.35,"sma_60":1939.82,"sma_120":2160.24},{"date":"2026-03-06","open":8755,"high":9200,"low":8755,"close":9025,"volume":51464,"rsi_14":48.12,"sma_20":1843.3,"sma_60":1935.48,"sma_120":2154.24},{"date":"2026-03-09","open":8825,"high":8825,"low":8250,"close":8335,"volume":51326,"rsi_14":45.27,"sma_20":1843.7,"sma_60":1928.77,"sma_120":2147.01},{"date":"2026-03-10","open":8590,"high":8750,"low":8460,"close":8615,"volume":34426,"rsi_14":47.72,"sma_20":1844.45,"sma_60":1923.07,"sma_120":2140.53},{"date":"2026-03-11","open":8730,"high":9255,"low":8460,"close":8650,"volume":122663,"rsi_14":48.87,"sma_20":1844.7,"sma_60":1917.82,"sma_120":2134.07},{"date":"2026-03-12","open":8500,"high":9055,"low":8500,"close":8560,"volume":58846,"rsi_14":47.37,"sma_20":1841.85,"sma_60":1911.68,"sma_120":2127.22},{"date":"2026-03-13","open":8395,"high":8700,"low":8300,"close":8615,"volume":28339,"rsi_14":48.86,"sma_20":1837.75,"sma_60":1905.73,"sma_120":2120.49},{"date":"2026-03-16","open":8620,"high":8700,"low":8465,"close":8700,"volume":24907,"rsi_14":42.51,"sma_20":1830.6,"sma_60":1897.83,"sma_120":2107.79},{"date":"2026-03-17","open":8650,"high":9175,"low":8650,"close":8900,"volume":45765,"rsi_14":45.83,"sma_20":1825.8,"sma_60":1894.4,"sma_120":2106.07},{"date":"2026-03-18","open":8905,"high":9000,"low":8770,"close":8875,"volume":29913,"rsi_14":47.5,"sma_20":1823.35,"sma_60":1889.23,"sma_120":2098.2},{"date":"2026-03-19","open":8815,"high":8815,"low":8495,"close":8495,"volume":28075,"rsi_14":46.6,"sma_20":1819.35,"sma_60":1883.8,"sma_120":2089.57},{"date":"2026-03-20","open":8505,"high":8845,"low":8505,"close":8795,"volume":29032,"rsi_14":26.83,"sma_20":1816.05,"sma_60":1879.2,"sma_120":2081.22},{"date":"2026-03-23","open":8795,"high":8795,"low":8470,"close":8485,"volume":21250,"rsi_14":36.37,"sma_20":1812.35,"sma_60":1874.22,"sma_120":2072.74},{"date":"2026-03-24","open":8525,"high":8985,"low":8525,"close":8875,"volume":38740,"rsi_14":57.89,"sma_20":1800.1,"sma_60":1870.78,"sma_120":2064.82},{"date":"2026-03-25","open":8875,"high":9600,"low":8775,"close":9470,"volume":112343,"rsi_14":55.43,"sma_20":1798.2,"sma_60":1869.02,"sma_120":2057.78},{"date":"2026-03-26","open":9470,"high":9490,"low":8865,"close":8915,"volume":62500,"rsi_14":48.62,"sma_20":1794.2,"sma_60":1866.48,"sma_120":2050.01},{"date":"2026-03-27","open":9140,"high":9140,"low":8350,"close":8425,"volume":58566,"rsi_14":51.19,"sma_20":1787.4,"sma_60":1862.82,"sma_120":2041.17},{"date":"2026-03-30","open":8365,"high":8385,"low":7895,"close":8195,"volume":47595,"rsi_14":44.39,"sma_20":1751.1,"sma_60":1858.42,"sma_120":2032.79},{"date":"2026-03-31","open":8175,"high":8410,"low":7955,"close":8195,"volume":28495,"rsi_14":43.86,"sma_20":1735.05,"sma_60":1853.45,"sma_120":2025.41},{"date":"2026-04-01","open":8180,"high":8329,"low":8015,"close":8080,"volume":40378,"rsi_14":43.8,"sma_20":1733.15,"sma_60":1847.18,"sma_120":2018.33},{"date":"2026-04-02","open":8066,"high":8126,"low":7510,"close":7605,"volume":86318,"rsi_14":37.83,"sma_20":1718.3,"sma_60":1838.53,"sma_120":2010.67},{"date":"2026-04-03","open":7765,"high":8150,"low":7664,"close":7770,"volume":63497,"rsi_14":39.01,"sma_20":1705.75,"sma_60":1831.1,"sma_120":2003.87},{"date":"2026-04-06","open":7770,"high":8370,"low":7770,"close":8000,"volume":66859,"rsi_14":39.44,"sma_20":1702.4,"sma_60":1824.58,"sma_120":1997.2},{"date":"2026-04-07","open":8141,"high":8141,"low":7500,"close":7710,"volume":60638,"rsi_14":37.13,"sma_20":1693.35,"sma_60":1816.62,"sma_120":1989.92},{"date":"2026-04-08","open":7725,"high":7846,"low":7655,"close":7710,"volume":38538,"rsi_14":40.53,"sma_20":1683.95,"sma_60":1809.2,"sma_120":1982.98},{"date":"2026-04-09","open":7700,"high":8251,"low":7575,"close":7745,"volume":130418,"rsi_14":36.47,"sma_20":1675.8,"sma_60":1800.02,"sma_120":1975.93},{"date":"2026-04-10","open":7840,"high":10050,"low":7765,"close":10050,"volume":839170,"rsi_14":63.32,"sma_20":1690.15,"sma_60":1799.85,"sma_120":1972.6},{"date":"2026-04-13","open":10250,"high":13050,"low":9545,"close":13050,"volume":2343769,"rsi_14":74.6,"sma_20":1733.65,"sma_60":1810.17,"sma_120":1974.81},{"date":"2026-04-14","open":13751,"high":15400,"low":12050,"close":12725,"volume":2234477,"rsi_14":69.81,"sma_20":1771.9,"sma_60":1820.4,"sma_120":1976.6},{"date":"2026-04-15","open":13100,"high":13575,"low":11950,"close":12150,"volume":436800,"rsi_14":69.64,"sma_20":1804.65,"sma_60":1828.48,"sma_120":1978.22},{"date":"2026-04-16","open":12150,"high":12275,"low":10700,"close":10775,"volume":445723,"rsi_14":62.88,"sma_20":1827.45,"sma_60":1831.3,"sma_120":1978.43},{"date":"2026-04-17","open":10850,"high":11110,"low":10550,"close":10925,"volume":173857,"rsi_14":65.1,"sma_20":1848.75,"sma_60":1834.48,"sma_120":1977.72},{"date":"2026-04-20","open":10875,"high":10925,"low":10375,"close":10525,"volume":133858,"rsi_14":62.34,"sma_20":1869.15,"sma_60":1836.9,"sma_120":1976.77},{"date":"2026-04-21","open":10525,"high":10650,"low":10050,"close":10250,"volume":114072,"rsi_14":61.17,"sma_20":1882.9,"sma_60":1839.15,"sma_120":1975.6},{"date":"2026-04-22","open":10300,"high":10300,"low":9584,"close":9755,"volume":154689,"rsi_14":61.17,"sma_20":1885.75,"sma_60":1839.82,"sma_120":1974.19},{"date":"2026-04-23","open":9851,"high":10001,"low":9435,"close":9615,"volume":90060,"rsi_14":59.61,"sma_20":1892.75,"sma_60":1840.03,"sma_120":1972.72},{"date":"2026-04-24","open":9619,"high":10125,"low":9519,"close":10050,"volume":94801,"rsi_14":60.46,"sma_20":1909.0,"sma_60":1841.57,"sma_120":1971.63},{"date":"2026-04-27","open":10125,"high":10150,"low":9750,"close":9995,"volume":70058,"rsi_14":61.94,"sma_20":1927.0,"sma_60":1842.43,"sma_120":1970.08},{"date":"2026-04-28","open":9996,"high":9996,"low":9475,"close":9475,"volume":93980,"rsi_14":58.75,"sma_20":1939.8,"sma_60":1842.03,"sma_120":1967.5},{"date":"2026-04-29","open":9285,"high":9420,"low":9050,"close":9315,"volume":110250,"rsi_14":57.69,"sma_20":1951.95,"sma_60":1841.63,"sma_120":1961.45},{"date":"2026-04-30","open":9284,"high":9955,"low":9244,"close":9685,"volume":177924,"rsi_14":19.29,"sma_20":2140.6,"sma_60":1833.45,"sma_120":1834.65},{"date":"2026-05-04","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":18.1,"sma_20":1991.9,"sma_60":1846.98,"sma_120":1958.31},{"date":"2026-05-06","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":19.29,"sma_20":2008.75,"sma_60":1851.62,"sma_120":1955.58},{"date":"2026-05-07","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":21.83,"sma_20":2028.5,"sma_60":1855.43,"sma_120":1952.88},{"date":"2026-05-08","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":31.83,"sma_20":2048.25,"sma_60":1858.97,"sma_120":1949.57},{"date":"2026-05-11","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":28.25,"sma_20":2067.65,"sma_60":1861.77,"sma_120":1946.29},{"date":"2026-05-12","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":32.86,"sma_20":2064.0,"sma_60":1863.97,"sma_120":1943.02},{"date":"2026-05-13","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":37.01,"sma_20":2030.35,"sma_60":1864.87,"sma_120":1939.7},{"date":"2026-05-14","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":47.92,"sma_20":1999.95,"sma_60":1865.88,"sma_120":1936.55},{"date":"2026-05-15","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":52.27,"sma_20":1975.3,"sma_60":1867.77,"sma_120":1933.61},{"date":"2026-05-18","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":33.48,"sma_20":1964.4,"sma_60":1870.4,"sma_120":1930.71},{"date":"2026-05-19","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":35.24,"sma_20":1952.0,"sma_60":1872.27,"sma_120":1928.6},{"date":"2026-05-20","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":69.81,"sma_20":1943.6,"sma_60":1875.03,"sma_120":1926.41},{"date":"2026-05-21","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":100.0,"sma_20":1937.95,"sma_60":1873.65,"sma_120":1924.3},{"date":"2026-05-22","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":100.0,"sma_20":9691.1,"sma_60":8969.63,"sma_120":5469.64},{"date":"2026-05-26","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":100.0,"sma_20":9694.65,"sma_60":9100.08,"sma_120":5532.02},{"date":"2026-05-27","open":9685,"high":9685,"low":9685,"close":9685,"volume":0,"rsi_14":100.0,"sma_20":9676.4,"sma_60":9231.23,"sma_120":5594.02},{"date":"2026-05-28","open":8900,"high":8900,"low":7240,"close":7370,"volume":230943,"rsi_14":76.97,"sma_20":2590.5,"sma_60":2089.53,"sma_120":2024.46},{"date":"2026-05-29","open":7260,"high":7270,"low":6120,"close":6420,"volume":149536,"rsi_14":0.0,"sma_20":9391.95,"sma_60":9258.23,"sma_120":5672.02},{"date":"2026-06-01","open":6410,"high":8340,"low":6320,"close":7040,"volume":380448,"rsi_14":15.94,"sma_20":9278.0,"sma_60":9237.33,"sma_120":5712.77},{"date":"2026-06-02","open":7060,"high":8100,"low":7060,"close":7850,"volume":123928,"rsi_14":30.43,"sma_20":9186.0,"sma_60":9216.6,"sma_120":5759.52},{"date":"2026-06-04","open":7800,"high":8240,"low":7230,"close":8090,"volume":49229,"rsi_14":33.81,"sma_20":9106.0,"sma_60":9200.95,"sma_120":5809.73},{"date":"2026-06-05","open":7500,"high":8030,"low":7210,"close":7350,"volume":27138,"rsi_14":29.4,"sma_20":8989.0,"sma_60":9184.47,"sma_120":5853.73},{"date":"2026-06-08","open":7170,"high":7300,"low":6530,"close":6530,"volume":33813,"rsi_14":25.69,"sma_20":8831.0,"sma_60":9149.65,"sma_120":5890.93},{"date":"2026-06-09","open":6540,"high":7000,"low":6540,"close":6540,"volume":27638,"rsi_14":25.81,"sma_20":8673.5,"sma_60":9114.42,"sma_120":5928.39},{"date":"2026-06-10","open":6540,"high":6560,"low":6220,"close":6500,"volume":21361,"rsi_14":25.65,"sma_20":8514.0,"sma_60":9080.02,"sma_120":5965.23},{"date":"2026-06-11","open":6460,"high":6670,"low":6170,"close":6650,"volume":13618,"rsi_14":27.31,"sma_20":8362.0,"sma_60":9047.2,"sma_120":6003.31},{"date":"2026-06-12","open":6720,"high":7200,"low":6720,"close":7090,"volume":28991,"rsi_14":31.79,"sma_20":8232.0,"sma_60":9020.3,"sma_120":6045.02},{"date":"2026-06-15","open":7270,"high":7270,"low":6710,"close":6850,"volume":17015,"rsi_14":30.76,"sma_20":8090.0,"sma_60":8986.07,"sma_120":6084.48},{"date":"2026-06-16","open":6870,"high":6980,"low":6650,"close":6770,"volume":10522,"rsi_14":30.43,"sma_20":7944.0,"sma_60":8950.92,"sma_120":6123.52},{"date":"2026-06-17","open":6720,"high":7300,"low":6700,"close":6810,"volume":28365,"rsi_14":35.16,"sma_20":6924.0,"sma_60":8716.62,"sma_120":6403.12},{"date":"2026-06-18","open":6810,"high":7510,"low":6790,"close":7150,"volume":42716,"rsi_14":48.01,"sma_20":7673.0,"sma_60":8895.28,"sma_120":6206.02},{"date":"2026-06-19","open":7290,"high":7790,"low":7000,"close":7260,"volume":82114,"rsi_14":58.97,"sma_20":7551.5,"sma_60":8874.8,"sma_120":6249.88},{"date":"2026-06-22","open":7270,"high":7380,"low":6800,"close":7260,"volume":22353,"rsi_14":52.71,"sma_20":7430.0,"sma_60":8847.82,"sma_120":6293.88},{"date":"2026-06-23","open":7210,"high":7390,"low":6820,"close":7270,"volume":39112,"rsi_14":41.1,"sma_20":7309.0,"sma_60":8811.08,"sma_120":6337.79},{"date":"2026-06-24","open":7270,"high":7600,"low":7060,"close":7550,"volume":31521,"rsi_14":41.82,"sma_20":7202.0,"sma_60":8788.27,"sma_120":6384.58},{"date":"2026-06-25","open":7550,"high":7780,"low":7320,"close":7450,"volume":29511,"rsi_14":51.88,"sma_20":7090.0,"sma_60":8771.95,"sma_120":6430.79},{"date":"2026-06-26","open":7390,"high":7610,"low":7250,"close":7520,"volume":61205,"rsi_14":75.92,"sma_20":7097.5,"sma_60":8760.63,"sma_120":6477.6},{"date":"2026-06-29","open":7490,"high":7740,"low":7490,"close":7680,"volume":16287,"rsi_14":77.67,"sma_20":7160.5,"sma_60":8751.98,"sma_120":6525.46},{"date":"2026-06-30","open":7620,"high":8080,"low":7570,"close":7800,"volume":27602,"rsi_14":80.37,"sma_20":7198.5,"sma_60":8746.92,"sma_120":6573.82},{"date":"2026-07-01","open":7800,"high":8250,"low":7800,"close":8130,"volume":27909,"rsi_14":81.9,"sma_20":7212.5,"sma_60":8755.62,"sma_120":6624.57},{"date":"2026-07-02","open":8070,"high":8360,"low":7860,"close":8200,"volume":29341,"rsi_14":78.46,"sma_20":7218.0,"sma_60":8762.72,"sma_120":6676.24},{"date":"2026-07-03","open":8140,"high":8400,"low":8030,"close":8300,"volume":20911,"rsi_14":90.06,"sma_20":7265.5,"sma_60":8767.65,"sma_120":6728.82},{"date":"2026-07-06","open":8400,"high":8490,"low":8140,"close":8280,"volume":23824,"rsi_14":93.14,"sma_20":7353.0,"sma_60":8777.1,"sma_120":6780.98},{"date":"2026-07-07","open":8280,"high":8480,"low":7700,"close":7990,"volume":27913,"rsi_14":79.5,"sma_20":7425.5,"sma_60":8781.72,"sma_120":6831.01},{"date":"2026-07-08","open":7930,"high":8050,"low":7290,"close":7450,"volume":27181,"rsi_14":56.82,"sma_20":7473.0,"sma_60":8776.75,"sma_120":6875.59},{"date":"2026-07-09","open":7650,"high":7700,"low":7290,"close":7610,"volume":16566,"rsi_14":57.78,"sma_20":7521.0,"sma_60":8736.0,"sma_120":6922.18},{"date":"2026-07-10","open":7800,"high":7800,"low":7180,"close":7480,"volume":21459,"rsi_14":54.62,"sma_20":7540.5,"sma_60":8643.07,"sma_120":6967.92},{"date":"2026-07-13","open":7480,"high":7560,"low":6900,"close":7110,"volume":15478,"rsi_14":47.08,"sma_20":7553.5,"sma_60":8549.38,"sma_120":7011.07},{"date":"2026-07-14","open":6900,"high":7120,"low":6570,"close":7060,"volume":21651,"rsi_14":40.24,"sma_20":7568.0,"sma_60":8464.45,"sma_120":7053.7},{"date":"2026-07-15","open":7060,"high":7100,"low":6690,"close":7000,"volume":8117,"rsi_14":40.89,"sma_20":7577.5,"sma_60":8401.45,"sma_120":7095.48},{"date":"2026-07-16","open":7020,"high":7020,"low":6670,"close":6750,"volume":5958,"rsi_14":35.47,"sma_20":7557.5,"sma_60":8331.78,"sma_120":7135.12},{"date":"2026-07-20","open":6760,"high":6770,"low":6370,"close":6440,"volume":5145,"rsi_14":27.86,"sma_20":7516.5,"sma_60":8263.62,"sma_120":7172.45},{"date":"2026-07-21","open":6390,"high":6450,"low":6070,"close":6150,"volume":11220,"rsi_14":22.22,"sma_20":7461.0,"sma_60":8195.2,"sma_120":7207.74},{"date":"2026-07-22","open":6010,"high":6360,"low":6010,"close":6220,"volume":12204,"rsi_14":14.76,"sma_20":7408.5,"sma_60":8136.2,"sma_120":7243.65},{"date":"2026-07-23","open":6320,"high":6400,"low":6180,"close":6400,"volume":4431,"rsi_14":18.09,"sma_20":7351.0,"sma_60":8082.55,"sma_120":7281.07},{"date":"2026-07-24","open":6140,"high":6420,"low":6140,"close":6400,"volume":15332,"rsi_14":15.07,"sma_20":7298.5,"sma_60":8021.63,"sma_120":7318.42},{"date":"2026-07-27","open":6600,"high":6600,"low":6230,"close":6380,"volume":2621,"rsi_14":15.07,"sma_20":7241.5,"sma_60":7961.3,"sma_120":7355.36},{"date":"2026-07-28","open":6290,"high":6290,"low":5870,"close":6010,"volume":11607,"rsi_14":14.64,"sma_20":7158.0,"sma_60":7903.48,"sma_120":7389.45},{"date":"2026-07-29","open":5800,"high":6090,"low":5400,"close":6000,"volume":16161,"rsi_14":18.06,"sma_20":7068.0,"sma_60":7848.17,"sma_120":7423.73},{"date":"2026-07-30","open":5960,"high":6150,"low":5760,"close":5970,"volume":5878,"rsi_14":11.68,"sma_20":6960.0,"sma_60":7786.17,"sma_120":7458.58},{"date":"2026-07-31","open":5920,"high":6150,"low":5770,"close":6000,"volume":17974,"rsi_14":13.73,"sma_20":6850.0,"sma_60":7724.67,"sma_120":7493.87},{"date":"2026-08-03","open":6270,"high":6270,"low":6040,"close":6160,"volume":4308,"rsi_14":24.04,"sma_20":6743.0,"sma_60":7665.83,"sma_120":7531.38},{"date":"2026-08-04","open":6300,"high":6300,"low":6050,"close":6160,"volume":3379,"rsi_14":24.72,"sma_20":6637.0,"sma_60":7607.0,"sma_120":7568.48},{"date":"2026-08-05","open":6180,"high":7520,"low":6040,"close":6600,"volume":92019,"rsi_14":40.74,"sma_20":6567.5,"sma_60":7555.5,"sma_120":7609.1},{"date":"2026-08-06","open":6670,"high":6670,"low":6380,"close":6570,"volume":12480,"rsi_14":45.36,"sma_20":6523.5,"sma_60":7503.5,"sma_120":7649.11},{"date":"2026-08-07","open":6520,"high":6630,"low":6130,"close":6380,"volume":13200,"rsi_14":48.35,"sma_20":6462.0,"sma_60":7448.33,"sma_120":7687.23},{"date":"2026-08-10","open":6380,"high":6470,"low":6340,"close":6440,"volume":6725,"rsi_14":59.12,"sma_20":6410.0,"sma_60":7394.17,"sma_120":7725.21},{"date":"2026-08-11","open":6390,"high":6530,"low":6340,"close":6510,"volume":8519,"rsi_14":59.12,"sma_20":6380.0,"sma_60":7341.17,"sma_120":7763.82},{"date":"2026-08-12","open":6520,"high":6570,"low":6380,"close":6500,"volume":7473,"rsi_14":53.52,"sma_20":6352.0,"sma_60":7288.0,"sma_120":7802.79},{"date":"2026-08-13","open":6590,"high":6590,"low":6290,"close":6380,"volume":7439,"rsi_14":49.35,"sma_20":6321.0,"sma_60":7232.83,"sma_120":7841.13},{"date":"2026-08-14","open":6500,"high":6500,"low":6300,"close":6440,"volume":7308,"rsi_14":51.9,"sma_20":6305.5,"sma_60":7178.67,"sma_120":7879.59},{"date":"2026-08-18","open":6440,"high":6440,"low":6070,"close":6230,"volume":11592,"rsi_14":57.75,"sma_20":6295.0,"sma_60":7121.0,"sma_120":7916.75},{"date":"2026-08-19","open":6230,"high":6300,"low":6090,"close":6270,"volume":1595,"rsi_14":59.31,"sma_20":6301.0,"sma_60":7064.0,"sma_120":7952.17},{"date":"2026-08-20","open":6270,"high":6300,"low":6120,"close":6280,"volume":4782,"rsi_14":60.84,"sma_20":6304.0,"sma_60":7007.17,"sma_120":7988.4},{"date":"2026-08-21","open":6300,"high":6300,"low":6010,"close":6270,"volume":4497,"rsi_14":59.57,"sma_20":6297.5,"sma_60":6950.17,"sma_120":8025.12},{"date":"2026-08-24","open":6300,"high":6310,"low":6140,"close":6250,"volume":3226,"rsi_14":53.54,"sma_20":6290.0,"sma_60":6892.83,"sma_120":8062.03},{"date":"2026-08-25","open":6250,"high":6650,"low":6100,"close":6600,"volume":13454,"rsi_14":63.58,"sma_20":6301.0,"sma_60":6880.0,"sma_120":8097.32},{"date":"2026-08-26","open":6550,"high":7700,"low":6470,"close":7380,"volume":40979,"rsi_14":69.9,"sma_20":6369.5,"sma_60":6896.0,"sma_120":8077.12},{"date":"2026-08-27","open":7090,"high":7440,"low":7090,"close":7360,"volume":9989,"rsi_14":70.26,"sma_20":6437.5,"sma_60":6901.33,"sma_120":8069.33},{"date":"2026-08-28","open":7260,"high":7360,"low":7140,"close":7220,"volume":3081,"rsi_14":72.11,"sma_20":6500.0,"sma_60":6890.83,"sma_120":8053.72},{"date":"2026-08-31","open":7070,"high":7400,"low":7000,"close":7260,"volume":3516,"rsi_14":71.81,"sma_20":6563.0,"sma_60":6877.0,"sma_120":8038.98},{"date":"2026-09-01","open":7190,"high":7400,"low":7110,"close":7300,"volume":3316,"rsi_14":71.35,"sma_20":6620.0,"sma_60":6876.17,"sma_120":8030.32},{"date":"2026-09-02","open":7470,"high":7470,"low":7050,"close":7300,"volume":2031,"rsi_14":71.74,"sma_20":6677.0,"sma_60":6889.0,"sma_120":8019.32},{"date":"2026-09-03","open":7310,"high":7410,"low":7190,"close":7380,"volume":4332,"rsi_14":77.78,"sma_20":6716.0,"sma_60":6903.0,"sma_120":8008.71},{"date":"2026-09-04","open":7390,"high":7500,"low":7240,"close":7500,"volume":6650,"rsi_14":78.49,"sma_20":6762.5,"sma_60":6919.67,"sma_120":7999.84},{"date":"2026-09-07","open":7450,"high":7830,"low":7450,"close":7660,"volume":7404,"rsi_14":89.5,"sma_20":6826.5,"sma_60":6936.5,"sma_120":7991.85},{"date":"2026-09-08","open":7660,"high":7700,"low":7350,"close":7470,"volume":4906,"rsi_14":80.61,"sma_20":6878.0,"sma_60":6942.83,"sma_120":7981.57},{"date":"2026-09-09","open":7500,"high":7500,"low":7200,"close":7300,"volume":3613,"rsi_14":74.06,"sma_20":6917.5,"sma_60":6950.33,"sma_120":7968.2},{"date":"2026-09-10","open":7300,"high":7300,"low":7100,"close":7250,"volume":4726,"rsi_14":72.69,"sma_20":6955.0,"sma_60":6958.33,"sma_120":7954.62},{"date":"2026-09-11","open":7250,"high":7250,"low":7070,"close":7250,"volume":1142,"rsi_14":73.36,"sma_20":6998.5,"sma_60":6965.67,"sma_120":7944.22},{"date":"2026-09-14","open":6880,"high":7380,"low":6880,"close":7300,"volume":3454,"rsi_14":69.02,"sma_20":7041.5,"sma_60":6968.17,"sma_120":7931.73},{"date":"2026-09-15","open":7300,"high":7300,"low":7090,"close":7200,"volume":1221,"rsi_14":42.24,"sma_20":7090.0,"sma_60":6967.17,"sma_120":7920.98},{"date":"2026-09-16","open":7070,"high":7700,"low":7070,"close":7450,"volume":1927,"rsi_14":53.24,"sma_20":7149.0,"sma_60":6970.33,"sma_120":7909.07},{"date":"2026-09-17","open":7240,"high":7640,"low":7040,"close":7640,"volume":2848,"rsi_14":64.58,"sma_20":7217.0,"sma_60":6976.5,"sma_120":7893.79},{"date":"2026-09-18","open":7240,"high":7700,"low":7190,"close":7540,"volume":5353,"rsi_14":59.33,"sma_20":7280.5,"sma_60":6976.33,"sma_120":7882.3},{"date":"2026-09-21","open":7570,"high":7800,"low":7210,"close":7560,"volume":2127,"rsi_14":58.78,"sma_20":7346.0,"sma_60":6978.17,"sma_120":7875.06},{"date":"2026-09-22","open":7470,"high":7750,"low":7310,"close":7430,"volume":5742,"rsi_14":54.04,"sma_20":7387.5,"sma_60":6976.67,"sma_120":7868.65},{"date":"2026-09-23","open":7430,"high":7700,"low":7280,"close":7690,"volume":2958,"rsi_14":58.66,"sma_20":7403.0,"sma_60":6976.83,"sma_120":7864.41},{"date":"2026-09-28","open":7510,"high":7750,"low":7380,"close":7750,"volume":2092,"rsi_14":57.23,"sma_20":7422.5,"sma_60":6976.0,"sma_120":7861.46},{"date":"2026-09-29","open":7240,"high":7360,"low":7140,"close":7320,"volume":7485,"rsi_14":41.5,"sma_20":7427.5,"sma_60":6962.5,"sma_120":7859.06},{"date":"2026-09-30","open":7180,"high":7800,"low":7100,"close":7350,"volume":2800,"rsi_14":46.74,"sma_20":7432.0,"sma_60":6948.33,"sma_120":7855.52},{"date":"2026-10-01","open":7120,"high":7290,"low":7000,"close":7180,"volume":3249,"rsi_14":46.74,"sma_20":7426.0,"sma_60":6929.67,"sma_120":7848.66},{"date":"2026-10-02","open":7240,"high":7300,"low":7120,"close":7260,"volume":5286,"rsi_14":50.27,"sma_20":7424.0,"sma_60":6912.67,"sma_120":7844.88},{"date":"2026-10-06","open":7440,"high":7490,"low":7120,"close":7420,"volume":4629,"rsi_14":54.19,"sma_20":7426.0,"sma_60":6903.17,"sma_120":7842.44},{"date":"2026-10-07","open":7440,"high":7500,"low":7170,"close":7470,"volume":4309,"rsi_14":54.19,"sma_20":7424.5,"sma_60":6903.5,"sma_120":7840.12},{"date":"2026-10-08","open":7180,"high":7290,"low":7040,"close":7240,"volume":3920,"rsi_14":50.93,"sma_20":7403.5,"sma_60":6897.33,"sma_120":7816.67},{"date":"2026-10-12","open":7230,"high":7310,"low":7000,"close":7290,"volume":2097,"rsi_14":45.92,"sma_20":7394.5,"sma_60":6894.17,"sma_120":7768.62},{"date":"2026-10-13","open":7170,"high":7390,"low":6900,"close":7270,"volume":2531,"rsi_14":39.66,"sma_20":7393.0,"sma_60":6896.83,"sma_120":7723.11},{"date":"2026-10-14","open":7060,"high":7060,"low":6610,"close":6800,"volume":7593,"rsi_14":32.87,"sma_20":7370.5,"sma_60":6892.5,"sma_120":7678.48},{"date":"2026-10-15","open":6700,"high":6700,"low":6050,"close":6700,"volume":8209,"rsi_14":30.8,"sma_20":7343.0,"sma_60":6887.5,"sma_120":7644.48},{"date":"2026-10-16","open":6570,"high":6900,"low":6510,"close":6870,"volume":6679,"rsi_14":37.72,"sma_20":7321.5,"sma_60":6889.5,"sma_120":7610.64},{"date":"2026-10-19","open":6350,"high":6430,"low":5980,"close":6220,"volume":62878,"rsi_14":22.47,"sma_20":7272.5,"sma_60":6885.83,"sma_120":7574.73},{"date":"2026-10-20","open":6260,"high":7400,"low":5950,"close":7070,"volume":26076,"rsi_14":40.17,"sma_20":7253.5,"sma_60":6901.17,"sma_120":7548.18},{"date":"2026-10-21","open":7160,"high":8280,"low":6470,"close":6780,"volume":15104,"rsi_14":41.87,"sma_20":7210.5,"sma_60":6910.5,"sma_120":7523.35},{"date":"2026-10-22","open":6760,"high":7030,"low":6720,"close":6990,"volume":2518,"rsi_14":44.86,"sma_20":7183.0,"sma_60":6920.33,"sma_120":7501.44},{"date":"2026-10-23","open":6891,"high":7149,"low":6692,"close":7020,"volume":8491,"rsi_14":47.62,"sma_20":7156.0,"sma_60":6930.67,"sma_120":7476.15}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.37,"pbr":0.2,"ttm_eps":null,"close":3855.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.2,"pbr":0.17,"ttm_eps":null,"close":3210.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.22,"ttm_eps":null,"close":3945.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.19,"ttm_eps":null,"close":3160.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.17,"ttm_eps":null,"close":2775.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.15,"ttm_eps":null,"close":2440.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.13,"ttm_eps":null,"close":1996.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.53,"ttm_eps":null,"close":8195.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.49,"ttm_eps":null,"close":7800.0}],"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":"알에프텍","phase":"above-fold","symbol_resolved":true}