{"status":"ok","report":{"price_analysis":{"current":1382.0,"change_1d":-1.1,"change_7d":-1.8,"change_30d":-7.7,"high_30d":1910.0,"low_30d":1333.0,"position_in_range":8.0,"support":1390.7,"resistance":1852.3},"summary":"테크엘(064520)은 Technology 섹터 KR 시장 종목입니다, 시가총액 308.73억. 현재가 1,380원, 전일 대비 -1.3%, 30일 -7.7%. ROE 0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 529.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 308.73억. 매출 137.44억, 영업이익 -66.61억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.33,"roe":0.19,"eps":-87.6,"revenue":13743885576.0,"operating_income":-6660639283.0,"net_income":-1958394719.0,"market_cap":30918059776,"profit_margin":-14.25,"roa":0.18,"operating_margin":-48.46,"gross_margin":-22.16,"debt_ratio":0.05637089276082333,"total_assets":99411618070.0,"total_equity":94106737275.0,"total_debt":5304880795.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.2로 약세 구간입니다. MACD(-25.03)가 시그널선(-18.62)을 하회합니다(데드크로스). 현재가가 SMA20(1467)과 SMA60(1482) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1356~1578 (현재 위치 11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.150837988826815,"macd":-25.034232230483212,"macd_signal":-18.622033863802905,"sma_20":1467.35,"sma_60":1482.1166666666666,"bb_upper":1578.432446858178,"bb_lower":1356.2675531418217,"atr_14":119.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -529.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.37만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-529.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-540.0,"institution_net":0.0,"retail_net":540.0},{"date":"2026-10-21","foreign_net":-295.0,"institution_net":0.0,"retail_net":295.0},{"date":"2026-10-20","foreign_net":-608.0,"institution_net":0.0,"retail_net":608.0},{"date":"2026-10-19","foreign_net":-60.0,"institution_net":0.0,"retail_net":60.0},{"date":"2026-10-16","foreign_net":974.0,"institution_net":0.0,"retail_net":-974.0},{"date":"2026-10-15","foreign_net":-365.0,"institution_net":0.0,"retail_net":365.0},{"date":"2026-10-14","foreign_net":-594.0,"institution_net":0.0,"retail_net":594.0},{"date":"2026-10-13","foreign_net":1012.0,"institution_net":0.0,"retail_net":-1012.0},{"date":"2026-10-12","foreign_net":-317.0,"institution_net":0.0,"retail_net":317.0},{"date":"2026-10-08","foreign_net":-186.0,"institution_net":0.0,"retail_net":186.0},{"date":"2026-10-07","foreign_net":30.0,"institution_net":0.0,"retail_net":-30.0},{"date":"2026-10-06","foreign_net":-164.0,"institution_net":0.0,"retail_net":164.0},{"date":"2026-10-02","foreign_net":-362.0,"institution_net":0.0,"retail_net":362.0},{"date":"2026-10-01","foreign_net":-569.0,"institution_net":0.0,"retail_net":569.0},{"date":"2026-09-30","foreign_net":-5865.0,"institution_net":0.0,"retail_net":5865.0},{"date":"2026-09-29","foreign_net":-80.0,"institution_net":0.0,"retail_net":80.0},{"date":"2026-09-28","foreign_net":-6448.0,"institution_net":-537.0,"retail_net":6985.0},{"date":"2026-09-23","foreign_net":-117.0,"institution_net":0.0,"retail_net":117.0},{"date":"2026-09-22","foreign_net":552.0,"institution_net":537.0,"retail_net":-1089.0},{"date":"2026-09-21","foreign_net":-1992.0,"institution_net":0.0,"retail_net":1992.0},{"date":"2026-09-18","foreign_net":-2615.0,"institution_net":0.0,"retail_net":2615.0},{"date":"2026-09-17","foreign_net":-1527.0,"institution_net":0.0,"retail_net":1527.0},{"date":"2026-09-16","foreign_net":-944.0,"institution_net":0.0,"retail_net":944.0},{"date":"2026-09-15","foreign_net":-787.0,"institution_net":0.0,"retail_net":787.0},{"date":"2026-09-14","foreign_net":-21.0,"institution_net":0.0,"retail_net":21.0},{"date":"2026-09-11","foreign_net":-277.0,"institution_net":0.0,"retail_net":277.0},{"date":"2026-09-10","foreign_net":-595.0,"institution_net":0.0,"retail_net":595.0},{"date":"2026-09-09","foreign_net":-44.0,"institution_net":0.0,"retail_net":44.0},{"date":"2026-09-08","foreign_net":-336.0,"institution_net":0.0,"retail_net":336.0},{"date":"2026-09-07","foreign_net":-570.0,"institution_net":0.0,"retail_net":570.0}],"periods":{"d1":{"foreign_net":-540.0,"institution_net":0,"retail_net":540.0},"d3":{"foreign_net":-1443.0,"institution_net":0,"retail_net":1443.0},"d7":{"foreign_net":-1488.0,"institution_net":0,"retail_net":1488.0},"d14":{"foreign_net":-2044.0,"institution_net":0,"retail_net":2044.0},"d30":{"foreign_net":-23710.0,"institution_net":0.0,"retail_net":23710.0}}},"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 -88, PBR 0.33x) — 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 -88원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -33.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-33.8,"unit":"%","percentile":24,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.7,"unit":"%","percentile":60,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-48.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-14.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.2,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.7,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 16.4x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":16.44,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.38,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2221.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.21,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -88, PBR 0.33x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -33.8%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"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":-22.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-48.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-14.25,"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":["외국인 30일 누적 순매도","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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.33,"per_5y_high":24.12,"per_5y_low":10.2,"per_5y_avg":17.16,"per_percentile":null,"pbr_5y_high":1.06,"pbr_5y_low":0.5,"pbr_5y_avg":0.66,"pbr_percentile":0.0,"per_5y_median":17.16,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q2","per":24.12,"pbr":1.06},{"quarter":"2024-Q3","per":10.2,"pbr":0.76},{"quarter":"2024-Q4","per":null,"pbr":0.55},{"quarter":"2025-Q1","per":null,"pbr":0.67},{"quarter":"2025-Q2","per":null,"pbr":0.69},{"quarter":"2025-Q3","per":null,"pbr":0.59},{"quarter":"2025-Q4","per":null,"pbr":0.54},{"quarter":"2026-Q1","per":null,"pbr":0.54},{"quarter":"2026-Q2","per":null,"pbr":0.5},{"quarter":"현재","per":null,"pbr":0.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2525.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1833.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1895.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1724.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1586.0,"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":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":24.12,"eps":145.51,"close":3510.0,"source":"reported"},{"date":"2024-07","per":21.89,"eps":145.51,"close":3185.0,"source":"reported"},{"date":"2024-08","per":18.97,"eps":145.51,"close":2760.0,"source":"reported"},{"date":"2024-09","per":10.2,"eps":247.46,"close":2525.0,"source":"reported"},{"date":"2024-10","per":8.61,"eps":247.46,"close":2130.0,"source":"reported"},{"date":"2024-11","per":7.4,"eps":247.46,"close":1830.0,"source":"reported"}],"trailing_per_history_meta":{"avg":15.2,"std":6.68,"upper_1sd":21.88,"lower_1sd":8.52,"current":7.4,"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":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:22.046574+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.00189461454262282,"dividend_yield":null,"eps":8.0,"revenue":1769325410.0,"operating_income":-1660639283.0,"net_income":178295993.0,"market_cap":null,"profit_margin":0.10077060556090697,"operating_margin":-0.9385719967702267,"roa":0.0017935126342522069,"gross_margin":-0.22161142986128254,"total_equity":94106737275.0,"total_assets":99411618070.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.43,"roe":-0.004651165591844765,"dividend_yield":null,"eps":-19.54,"revenue":2674560166.0,"operating_income":-1800000000.0,"net_income":-436690712.0,"market_cap":41100000000.0,"profit_margin":-0.16327571073231933,"operating_margin":-0.6666666666666666,"roa":-0.004386275627157376,"gross_margin":-0.1966350657149509,"total_equity":93888446536.0,"total_assets":99558429319.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.013616054631628814,"dividend_yield":null,"eps":-58.16,"revenue":4800000000.0,"operating_income":-2000000000.0,"net_income":-1300000000.0,"market_cap":null,"profit_margin":-0.2708333333333333,"operating_margin":-0.4166666666666667,"roa":-0.012836353786616943,"gross_margin":-0.014909615625,"total_equity":94575406668.0,"total_assets":100320069500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004253364100447071,"dividend_yield":null,"eps":-17.9,"revenue":4500000000.0,"operating_income":-1200000000.0,"net_income":-400000000.0,"market_cap":null,"profit_margin":-0.08888888888888889,"operating_margin":-0.26666666666666666,"roa":-0.004036146923934508,"gross_margin":-0.002318507333333333,"total_equity":95939010243.0,"total_assets":101102251650.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024577221932465476,"dividend_yield":null,"eps":-107.38,"revenue":4000000000.0,"operating_income":-1500000000.0,"net_income":-2400000000.0,"market_cap":null,"profit_margin":-0.6,"operating_margin":-0.375,"roa":-0.023438179725602512,"gross_margin":-0.07173101825,"total_equity":96371716401.0,"total_assets":101055162548.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.006080399989840046,"dividend_yield":null,"eps":-26.88,"revenue":4886813964.0,"operating_income":-1026410771.0,"net_income":-600806333.0,"market_cap":null,"profit_margin":-0.1229443840968774,"operating_margin":-0.2100368007788561,"roa":-0.005800614775370587,"gross_margin":0.05468599172563059,"total_equity":98810330571.0,"total_assets":103576320143.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00058259758067006,"dividend_yield":null,"eps":2.59,"revenue":5082746599.0,"operating_income":-748574496.0,"net_income":57903893.0,"market_cap":null,"profit_margin":0.011392244699232546,"operating_margin":-0.1472775558292199,"roa":0.0005559533289513168,"gross_margin":0.175201226867222,"total_equity":99389175172.0,"total_assets":104152435078.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00319336328923686,"dividend_yield":null,"eps":-14.05,"revenue":5020951662.0,"operating_income":-398848206.0,"net_income":-313967117.0,"market_cap":null,"profit_margin":-0.06253139606505138,"operating_margin":-0.0794367747091846,"roa":-0.002978860020924115,"gross_margin":0.14437307343270736,"total_equity":98318634168.0,"total_assets":105398412411.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.014241119453523679,"dividend_yield":null,"eps":-62.88,"revenue":6780339006.0,"operating_income":-24733445.0,"net_income":-1405459139.0,"market_cap":null,"profit_margin":-0.20728449385145684,"operating_margin":-0.003647818343317803,"roa":-0.013360612612338469,"gross_margin":0.12647297328956003,"total_equity":98690214880.0,"total_assets":105194213752.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012161783097349886,"dividend_yield":null,"eps":53.22,"revenue":8417675354.0,"operating_income":796700052.0,"net_income":1189427087.0,"market_cap":null,"profit_margin":0.1413011356436781,"operating_margin":0.0946460891511355,"roa":0.010666605760485282,"gross_margin":0.2010297993015234,"total_equity":97800386463.0,"total_assets":111509426120.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07497363632980494,"dividend_yield":null,"eps":271.17,"revenue":7558753001.0,"operating_income":-1699057567.0,"net_income":6060958772.0,"market_cap":null,"profit_margin":0.8018463854022156,"operating_margin":-0.22478014121842846,"roa":0.05507684087127138,"gross_margin":0.009068302270352225,"total_equity":80841200570.0,"total_assets":110045505082.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.041687150514846845,"dividend_yield":null,"eps":-116.0,"revenue":3632629694.0,"operating_income":-1237179693.0,"net_income":-2592672502.0,"market_cap":null,"profit_margin":-0.7137178078685826,"operating_margin":-0.3405741287209772,"roa":-0.023205207848312905,"gross_margin":-0.025755623303562635,"total_equity":62193564923.0,"total_assets":111728044797.0}],"current_price":1382.0,"change_pct":-1.14,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":28118.0},{"date":"2016-10-25","close":27366.0},{"date":"2016-10-26","close":27291.0},{"date":"2016-10-27","close":27592.0},{"date":"2016-10-28","close":26915.0},{"date":"2016-10-31","close":25186.0},{"date":"2016-11-01","close":25261.0},{"date":"2016-11-02","close":23457.0},{"date":"2016-11-03","close":24058.0},{"date":"2016-11-04","close":24584.0},{"date":"2016-11-07","close":24810.0},{"date":"2016-11-08","close":24810.0},{"date":"2016-11-09","close":26539.0},{"date":"2016-11-10","close":26689.0},{"date":"2016-11-11","close":27065.0},{"date":"2016-11-14","close":26915.0},{"date":"2016-11-15","close":26238.0},{"date":"2016-11-16","close":26314.0},{"date":"2016-11-17","close":26163.0},{"date":"2016-11-18","close":26614.0},{"date":"2016-11-21","close":25712.0},{"date":"2016-11-22","close":25938.0},{"date":"2016-11-23","close":23908.0},{"date":"2016-11-24","close":23081.0},{"date":"2016-11-25","close":23381.0},{"date":"2016-11-28","close":23457.0},{"date":"2016-11-29","close":23682.0},{"date":"2016-11-30","close":23381.0},{"date":"2016-12-01","close":23457.0},{"date":"2016-12-02","close":23081.0},{"date":"2016-12-05","close":21727.0},{"date":"2016-12-06","close":22479.0},{"date":"2016-12-07","close":22630.0},{"date":"2016-12-08","close":23156.0},{"date":"2016-12-09","close":22855.0},{"date":"2016-12-12","close":23532.0},{"date":"2016-12-13","close":24509.0},{"date":"2016-12-14","close":24284.0},{"date":"2016-12-15","close":24735.0},{"date":"2016-12-16","close":24735.0},{"date":"2016-12-19","close":24584.0},{"date":"2016-12-20","close":24133.0},{"date":"2016-12-21","close":23833.0},{"date":"2016-12-22","close":23757.0},{"date":"2016-12-23","close":23908.0},{"date":"2016-12-26","close":23532.0},{"date":"2016-12-27","close":23607.0},{"date":"2016-12-28","close":24284.0},{"date":"2016-12-29","close":25111.0},{"date":"2017-01-02","close":26915.0},{"date":"2017-01-03","close":27141.0},{"date":"2017-01-04","close":27291.0},{"date":"2017-01-05","close":27366.0},{"date":"2017-01-06","close":27216.0},{"date":"2017-01-09","close":26990.0},{"date":"2017-01-10","close":29020.0},{"date":"2017-01-11","close":28644.0},{"date":"2017-01-12","close":27892.0},{"date":"2017-01-13","close":28268.0},{"date":"2017-01-16","close":29997.0},{"date":"2017-01-17","close":29396.0},{"date":"2017-01-18","close":29471.0},{"date":"2017-01-19","close":29471.0},{"date":"2017-01-20","close":29847.0},{"date":"2017-01-23","close":27516.0},{"date":"2017-01-24","close":27968.0},{"date":"2017-01-25","close":32103.0},{"date":"2017-01-26","close":31501.0},{"date":"2017-01-31","close":33080.0},{"date":"2017-02-01","close":32930.0},{"date":"2017-02-02","close":31576.0},{"date":"2017-02-03","close":31351.0},{"date":"2017-02-06","close":31877.0},{"date":"2017-02-07","close":32930.0},{"date":"2017-02-08","close":32178.0},{"date":"2017-02-09","close":32403.0},{"date":"2017-02-10","close":31426.0},{"date":"2017-02-13","close":31276.0},{"date":"2017-02-14","close":30223.0},{"date":"2017-02-15","close":29697.0},{"date":"2017-02-16","close":29471.0},{"date":"2017-02-17","close":29622.0},{"date":"2017-02-20","close":29622.0},{"date":"2017-02-21","close":29546.0},{"date":"2017-02-22","close":29321.0},{"date":"2017-02-23","close":28644.0},{"date":"2017-02-24","close":27892.0},{"date":"2017-02-27","close":29772.0},{"date":"2017-02-28","close":29546.0},{"date":"2017-03-02","close":28644.0},{"date":"2017-03-03","close":27742.0},{"date":"2017-03-06","close":28343.0},{"date":"2017-03-07","close":28343.0},{"date":"2017-03-08","close":28644.0},{"date":"2017-03-09","close":29622.0},{"date":"2017-03-10","close":29020.0},{"date":"2017-03-13","close":29546.0},{"date":"2017-03-14","close":29922.0},{"date":"2017-03-15","close":30824.0},{"date":"2017-03-16","close":30749.0},{"date":"2017-03-17","close":32253.0},{"date":"2017-03-20","close":31351.0},{"date":"2017-03-21","close":30975.0},{"date":"2017-03-22","close":29772.0},{"date":"2017-03-23","close":30373.0},{"date":"2017-03-24","close":31426.0},{"date":"2017-03-27","close":30749.0},{"date":"2017-03-28","close":30824.0},{"date":"2017-03-29","close":31276.0},{"date":"2017-03-30","close":31200.0},{"date":"2017-03-31","close":31276.0},{"date":"2017-04-03","close":31351.0},{"date":"2017-04-04","close":31125.0},{"date":"2017-04-05","close":31877.0},{"date":"2017-04-06","close":32027.0},{"date":"2017-04-07","close":32854.0},{"date":"2017-04-10","close":31351.0},{"date":"2017-04-11","close":31426.0},{"date":"2017-04-12","close":31651.0},{"date":"2017-04-13","close":32704.0},{"date":"2017-04-14","close":32178.0},{"date":"2017-04-17","close":33381.0},{"date":"2017-04-18","close":33080.0},{"date":"2017-04-19","close":32629.0},{"date":"2017-04-20","close":32253.0},{"date":"2017-04-21","close":31651.0},{"date":"2017-04-24","close":30900.0},{"date":"2017-04-25","close":31426.0},{"date":"2017-04-26","close":30900.0},{"date":"2017-04-27","close":31125.0},{"date":"2017-04-28","close":30524.0},{"date":"2017-05-02","close":29321.0},{"date":"2017-05-04","close":29396.0},{"date":"2017-05-08","close":29847.0},{"date":"2017-05-10","close":30223.0},{"date":"2017-05-11","close":30148.0},{"date":"2017-05-12","close":29622.0},{"date":"2017-05-15","close":29622.0},{"date":"2017-05-16","close":30148.0},{"date":"2017-05-17","close":30073.0},{"date":"2017-05-18","close":29622.0},{"date":"2017-05-19","close":29697.0},{"date":"2017-05-22","close":30073.0},{"date":"2017-05-23","close":30148.0},{"date":"2017-05-24","close":29997.0},{"date":"2017-05-25","close":29922.0},{"date":"2017-05-26","close":30524.0},{"date":"2017-05-29","close":30223.0},{"date":"2017-05-30","close":30073.0},{"date":"2017-05-31","close":29847.0},{"date":"2017-06-01","close":29622.0},{"date":"2017-06-02","close":29471.0},{"date":"2017-06-05","close":29546.0},{"date":"2017-06-07","close":29396.0},{"date":"2017-06-08","close":28569.0},{"date":"2017-06-09","close":29020.0},{"date":"2017-06-12","close":28494.0},{"date":"2017-06-13","close":28343.0},{"date":"2017-06-14","close":28118.0},{"date":"2017-06-15","close":27667.0},{"date":"2017-06-16","close":27817.0},{"date":"2017-06-19","close":28118.0},{"date":"2017-06-20","close":27516.0},{"date":"2017-06-21","close":26539.0},{"date":"2017-06-22","close":27968.0},{"date":"2017-06-23","close":27516.0},{"date":"2017-06-26","close":27366.0},{"date":"2017-06-27","close":27141.0},{"date":"2017-06-28","close":26915.0},{"date":"2017-06-29","close":27065.0},{"date":"2017-06-30","close":26689.0},{"date":"2017-07-03","close":26539.0},{"date":"2017-07-04","close":26614.0},{"date":"2017-07-05","close":26765.0},{"date":"2017-07-06","close":26765.0},{"date":"2017-07-07","close":26539.0},{"date":"2017-07-10","close":26163.0},{"date":"2017-07-11","close":25562.0},{"date":"2017-07-12","close":24660.0},{"date":"2017-07-13","close":24735.0},{"date":"2017-07-14","close":24058.0},{"date":"2017-07-17","close":24885.0},{"date":"2017-07-18","close":24509.0},{"date":"2017-07-19","close":24434.0},{"date":"2017-07-20","close":25035.0},{"date":"2017-07-21","close":24885.0},{"date":"2017-07-24","close":24735.0},{"date":"2017-07-25","close":24735.0},{"date":"2017-07-26","close":24284.0},{"date":"2017-07-27","close":24133.0},{"date":"2017-07-28","close":23682.0},{"date":"2017-07-31","close":23156.0},{"date":"2017-08-01","close":23457.0},{"date":"2017-08-02","close":23908.0},{"date":"2017-08-03","close":23231.0},{"date":"2017-08-04","close":23607.0},{"date":"2017-08-07","close":23983.0},{"date":"2017-08-08","close":24208.0},{"date":"2017-08-09","close":24058.0},{"date":"2017-08-10","close":23156.0},{"date":"2017-08-11","close":22479.0},{"date":"2017-08-14","close":22479.0},{"date":"2017-08-16","close":22855.0},{"date":"2017-08-17","close":23381.0},{"date":"2017-08-18","close":23908.0},{"date":"2017-08-21","close":24735.0},{"date":"2017-08-22","close":24509.0},{"date":"2017-08-23","close":23983.0},{"date":"2017-08-24","close":24434.0},{"date":"2017-08-25","close":24434.0},{"date":"2017-08-28","close":24509.0},{"date":"2017-08-29","close":24584.0},{"date":"2017-08-30","close":25336.0},{"date":"2017-08-31","close":25186.0},{"date":"2017-09-01","close":25261.0},{"date":"2017-09-04","close":24208.0},{"date":"2017-09-05","close":24208.0},{"date":"2017-09-06","close":24284.0},{"date":"2017-09-07","close":24584.0},{"date":"2017-09-08","close":24208.0},{"date":"2017-09-11","close":24359.0},{"date":"2017-09-12","close":24208.0},{"date":"2017-09-13","close":23532.0},{"date":"2017-09-14","close":23532.0},{"date":"2017-09-15","close":23081.0},{"date":"2017-09-18","close":23231.0},{"date":"2017-09-19","close":23457.0},{"date":"2017-09-20","close":23381.0},{"date":"2017-09-21","close":22404.0},{"date":"2017-09-22","close":19923.0},{"date":"2017-09-25","close":18570.0},{"date":"2017-09-26","close":19021.0},{"date":"2017-09-27","close":19397.0},{"date":"2017-09-28","close":19472.0},{"date":"2017-09-29","close":19848.0},{"date":"2017-10-10","close":19096.0},{"date":"2017-10-11","close":19397.0},{"date":"2017-10-12","close":19246.0},{"date":"2017-10-13","close":18795.0},{"date":"2017-10-16","close":19773.0},{"date":"2017-10-17","close":19698.0},{"date":"2017-10-18","close":19547.0},{"date":"2017-10-19","close":19998.0},{"date":"2017-10-20","close":19998.0},{"date":"2017-10-23","close":20073.0},{"date":"2017-10-24","close":20149.0},{"date":"2017-10-25","close":20600.0},{"date":"2017-10-26","close":20525.0},{"date":"2017-10-27","close":20374.0},{"date":"2017-10-30","close":20224.0},{"date":"2017-10-31","close":26238.0},{"date":"2017-11-01","close":27516.0},{"date":"2017-11-02","close":27291.0},{"date":"2017-11-03","close":26389.0},{"date":"2017-11-06","close":25862.0},{"date":"2017-11-07","close":26163.0},{"date":"2017-11-08","close":25186.0},{"date":"2017-11-09","close":25186.0},{"date":"2017-11-10","close":24960.0},{"date":"2017-11-13","close":25411.0},{"date":"2017-11-14","close":25111.0},{"date":"2017-11-15","close":23757.0},{"date":"2017-11-16","close":24284.0},{"date":"2017-11-17","close":24509.0},{"date":"2017-11-20","close":24584.0},{"date":"2017-11-21","close":24960.0},{"date":"2017-11-22","close":25562.0},{"date":"2017-11-23","close":24960.0},{"date":"2017-11-24","close":24359.0},{"date":"2017-11-27","close":24509.0},{"date":"2017-11-28","close":24434.0},{"date":"2017-11-29","close":23306.0},{"date":"2017-11-30","close":22780.0},{"date":"2017-12-01","close":23081.0},{"date":"2017-12-04","close":23006.0},{"date":"2017-12-05","close":23306.0},{"date":"2017-12-06","close":23381.0},{"date":"2017-12-07","close":22404.0},{"date":"2017-12-08","close":21276.0},{"date":"2017-12-11","close":22254.0},{"date":"2017-12-12","close":22103.0},{"date":"2017-12-13","close":24058.0},{"date":"2017-12-14","close":23607.0},{"date":"2017-12-15","close":24509.0},{"date":"2017-12-18","close":25487.0},{"date":"2017-12-19","close":23908.0},{"date":"2017-12-20","close":23081.0},{"date":"2017-12-21","close":21878.0},{"date":"2017-12-22","close":24133.0},{"date":"2017-12-26","close":23081.0},{"date":"2017-12-27","close":23682.0},{"date":"2017-12-28","close":23757.0},{"date":"2018-01-02","close":24359.0},{"date":"2018-01-03","close":24359.0},{"date":"2018-01-04","close":24885.0},{"date":"2018-01-05","close":24960.0},{"date":"2018-01-08","close":25562.0},{"date":"2018-01-09","close":24810.0},{"date":"2018-01-10","close":24509.0},{"date":"2018-01-11","close":24509.0},{"date":"2018-01-12","close":24660.0},{"date":"2018-01-15","close":25035.0},{"date":"2018-01-16","close":24885.0},{"date":"2018-01-17","close":24660.0},{"date":"2018-01-18","close":25938.0},{"date":"2018-01-19","close":25637.0},{"date":"2018-01-22","close":26389.0},{"date":"2018-01-23","close":26614.0},{"date":"2018-01-24","close":26088.0},{"date":"2018-01-25","close":26314.0},{"date":"2018-01-26","close":26689.0},{"date":"2018-01-29","close":27592.0},{"date":"2018-01-30","close":27065.0},{"date":"2018-01-31","close":26314.0},{"date":"2018-02-01","close":27291.0},{"date":"2018-02-02","close":26689.0},{"date":"2018-02-05","close":25111.0},{"date":"2018-02-06","close":24735.0},{"date":"2018-02-07","close":24208.0},{"date":"2018-02-08","close":24735.0},{"date":"2018-02-09","close":24208.0},{"date":"2018-02-12","close":23983.0},{"date":"2018-02-13","close":23908.0},{"date":"2018-02-14","close":23757.0},{"date":"2018-02-19","close":24434.0},{"date":"2018-02-20","close":24584.0},{"date":"2018-02-21","close":25035.0},{"date":"2018-02-22","close":24885.0},{"date":"2018-02-23","close":24735.0},{"date":"2018-02-26","close":24584.0},{"date":"2018-02-27","close":24735.0},{"date":"2018-02-28","close":24359.0},{"date":"2018-03-02","close":22103.0},{"date":"2018-03-05","close":21577.0},{"date":"2018-03-06","close":21577.0},{"date":"2018-03-07","close":21803.0},{"date":"2018-03-08","close":22103.0},{"date":"2018-03-09","close":22028.0},{"date":"2018-03-12","close":22329.0},{"date":"2018-03-13","close":22404.0},{"date":"2018-03-14","close":22404.0},{"date":"2018-03-15","close":21953.0},{"date":"2018-03-16","close":22028.0},{"date":"2018-03-19","close":21652.0},{"date":"2018-03-20","close":21803.0},{"date":"2018-03-21","close":21126.0},{"date":"2018-03-22","close":20149.0},{"date":"2018-03-23","close":18871.0},{"date":"2018-03-26","close":19998.0},{"date":"2018-03-27","close":19998.0},{"date":"2018-03-28","close":19998.0},{"date":"2018-03-29","close":19773.0},{"date":"2018-03-30","close":20299.0},{"date":"2018-04-02","close":20525.0},{"date":"2018-04-03","close":20299.0},{"date":"2018-04-04","close":19773.0},{"date":"2018-04-05","close":19848.0},{"date":"2018-04-06","close":19698.0},{"date":"2018-04-09","close":19397.0},{"date":"2018-04-10","close":19246.0},{"date":"2018-04-11","close":19547.0},{"date":"2018-04-12","close":19998.0},{"date":"2018-04-13","close":20224.0},{"date":"2018-04-16","close":20374.0},{"date":"2018-04-17","close":20825.0},{"date":"2018-04-18","close":20525.0},{"date":"2018-04-19","close":21126.0},{"date":"2018-04-20","close":21051.0},{"date":"2018-04-23","close":20675.0},{"date":"2018-04-24","close":20825.0},{"date":"2018-04-25","close":20449.0},{"date":"2018-04-26","close":20750.0},{"date":"2018-04-27","close":21126.0},{"date":"2018-04-30","close":20825.0},{"date":"2018-05-02","close":20374.0},{"date":"2018-05-03","close":21727.0},{"date":"2018-05-04","close":21201.0},{"date":"2018-05-08","close":20900.0},{"date":"2018-05-09","close":20299.0},{"date":"2018-05-10","close":20525.0},{"date":"2018-05-11","close":20750.0},{"date":"2018-05-14","close":20299.0},{"date":"2018-05-15","close":20299.0},{"date":"2018-05-16","close":19397.0},{"date":"2018-05-17","close":19547.0},{"date":"2018-05-18","close":19698.0},{"date":"2018-05-21","close":19622.0},{"date":"2018-05-23","close":19547.0},{"date":"2018-05-24","close":19547.0},{"date":"2018-05-25","close":19246.0},{"date":"2018-05-28","close":19472.0},{"date":"2018-05-29","close":19622.0},{"date":"2018-05-30","close":19698.0},{"date":"2018-05-31","close":19698.0},{"date":"2018-06-01","close":19547.0},{"date":"2018-06-04","close":19622.0},{"date":"2018-06-05","close":19773.0},{"date":"2018-06-07","close":20073.0},{"date":"2018-06-08","close":19998.0},{"date":"2018-06-11","close":19923.0},{"date":"2018-06-12","close":19547.0},{"date":"2018-06-14","close":19397.0},{"date":"2018-06-15","close":19171.0},{"date":"2018-06-18","close":18495.0},{"date":"2018-06-19","close":17893.0},{"date":"2018-06-20","close":18044.0},{"date":"2018-06-21","close":17743.0},{"date":"2018-06-22","close":17367.0},{"date":"2018-06-25","close":17517.0},{"date":"2018-06-26","close":17292.0},{"date":"2018-06-27","close":17066.0},{"date":"2018-06-28","close":15863.0},{"date":"2018-06-29","close":16239.0},{"date":"2018-07-02","close":15788.0},{"date":"2018-07-03","close":15938.0},{"date":"2018-07-04","close":16916.0},{"date":"2018-07-05","close":16540.0},{"date":"2018-07-06","close":19021.0},{"date":"2018-07-09","close":19998.0},{"date":"2018-07-10","close":19773.0},{"date":"2018-07-11","close":19096.0},{"date":"2018-07-12","close":19096.0},{"date":"2018-07-13","close":19171.0},{"date":"2018-07-16","close":18795.0},{"date":"2018-07-17","close":18946.0},{"date":"2018-07-18","close":18344.0},{"date":"2018-07-19","close":18495.0},{"date":"2018-07-20","close":17968.0},{"date":"2018-07-23","close":17893.0},{"date":"2018-07-24","close":17292.0},{"date":"2018-07-25","close":16765.0},{"date":"2018-07-26","close":16765.0},{"date":"2018-07-27","close":16916.0},{"date":"2018-07-30","close":17066.0},{"date":"2018-07-31","close":17292.0},{"date":"2018-08-01","close":17217.0},{"date":"2018-08-02","close":17141.0},{"date":"2018-08-03","close":16991.0},{"date":"2018-08-06","close":17066.0},{"date":"2018-08-07","close":16916.0},{"date":"2018-08-08","close":17292.0},{"date":"2018-08-09","close":17442.0},{"date":"2018-08-10","close":17217.0},{"date":"2018-08-13","close":16690.0},{"date":"2018-08-14","close":16765.0},{"date":"2018-08-16","close":16540.0},{"date":"2018-08-17","close":16615.0},{"date":"2018-08-20","close":16991.0},{"date":"2018-08-21","close":17442.0},{"date":"2018-08-22","close":17217.0},{"date":"2018-08-23","close":17217.0},{"date":"2018-08-24","close":17442.0},{"date":"2018-08-27","close":17141.0},{"date":"2018-08-28","close":17217.0},{"date":"2018-08-29","close":17442.0},{"date":"2018-08-30","close":17367.0},{"date":"2018-08-31","close":17517.0},{"date":"2018-09-03","close":17217.0},{"date":"2018-09-04","close":17592.0},{"date":"2018-09-05","close":17517.0},{"date":"2018-09-06","close":17442.0},{"date":"2018-09-07","close":17141.0},{"date":"2018-09-10","close":16916.0},{"date":"2018-09-11","close":16540.0},{"date":"2018-09-12","close":12766.0},{"date":"2018-09-13","close":12721.0},{"date":"2018-09-14","close":12510.0},{"date":"2018-09-17","close":12465.0},{"date":"2018-09-18","close":12540.0},{"date":"2018-09-19","close":12270.0},{"date":"2018-09-20","close":12074.0},{"date":"2018-09-21","close":12014.0},{"date":"2018-09-27","close":15563.0},{"date":"2018-09-28","close":13969.0},{"date":"2018-10-01","close":13442.0},{"date":"2018-10-02","close":12811.0},{"date":"2018-10-04","close":12946.0},{"date":"2018-10-05","close":12405.0},{"date":"2018-10-08","close":12510.0},{"date":"2018-10-10","close":12209.0},{"date":"2018-10-11","close":11773.0},{"date":"2018-10-12","close":12074.0},{"date":"2018-10-15","close":12074.0},{"date":"2018-10-16","close":12208.0},{"date":"2018-10-17","close":12325.0},{"date":"2018-10-18","close":12057.0},{"date":"2018-10-19","close":11806.0},{"date":"2018-10-22","close":12057.0},{"date":"2018-10-23","close":11622.0},{"date":"2018-10-24","close":11371.0},{"date":"2018-10-25","close":11538.0},{"date":"2018-10-26","close":11053.0},{"date":"2018-10-29","close":9880.0},{"date":"2018-10-30","close":9964.0},{"date":"2018-10-31","close":10282.0},{"date":"2018-11-01","close":10182.0},{"date":"2018-11-02","close":10902.0},{"date":"2018-11-05","close":10684.0},{"date":"2018-11-06","close":10450.0},{"date":"2018-11-07","close":9947.0},{"date":"2018-11-08","close":10132.0},{"date":"2018-11-09","close":10065.0},{"date":"2018-11-12","close":10031.0},{"date":"2018-11-13","close":9763.0},{"date":"2018-11-14","close":9897.0},{"date":"2018-11-15","close":9763.0},{"date":"2018-11-16","close":10014.0},{"date":"2018-11-19","close":10165.0},{"date":"2018-11-20","close":9981.0},{"date":"2018-11-21","close":10048.0},{"date":"2018-11-22","close":9931.0},{"date":"2018-11-23","close":9696.0},{"date":"2018-11-26","close":7988.0},{"date":"2018-11-27","close":7904.0},{"date":"2018-11-28","close":8139.0},{"date":"2018-11-29","close":8055.0},{"date":"2018-11-30","close":8022.0},{"date":"2018-12-03","close":8122.0},{"date":"2018-12-04","close":8457.0},{"date":"2018-12-05","close":8474.0},{"date":"2018-12-06","close":7921.0},{"date":"2018-12-07","close":7938.0},{"date":"2018-12-10","close":6648.0},{"date":"2018-12-11","close":6598.0},{"date":"2018-12-12","close":6782.0},{"date":"2018-12-13","close":7000.0},{"date":"2018-12-14","close":7000.0},{"date":"2018-12-17","close":7000.0},{"date":"2018-12-18","close":7000.0},{"date":"2018-12-19","close":7000.0},{"date":"2018-12-20","close":7000.0},{"date":"2018-12-21","close":7000.0},{"date":"2018-12-24","close":7000.0},{"date":"2018-12-26","close":7000.0},{"date":"2018-12-27","close":7000.0},{"date":"2018-12-28","close":7000.0},{"date":"2019-01-02","close":7000.0},{"date":"2019-01-03","close":7000.0},{"date":"2019-01-04","close":7000.0},{"date":"2019-01-07","close":7000.0},{"date":"2019-01-08","close":7000.0},{"date":"2019-01-09","close":7000.0},{"date":"2019-01-10","close":7000.0},{"date":"2019-01-11","close":7000.0},{"date":"2019-01-14","close":7000.0},{"date":"2019-01-15","close":7000.0},{"date":"2019-01-16","close":7000.0},{"date":"2019-01-17","close":7000.0},{"date":"2019-01-18","close":7000.0},{"date":"2019-01-21","close":7000.0},{"date":"2019-01-22","close":7000.0},{"date":"2019-01-23","close":7000.0},{"date":"2019-01-24","close":7000.0},{"date":"2019-01-25","close":7000.0},{"date":"2019-01-28","close":7000.0},{"date":"2019-01-29","close":7000.0},{"date":"2019-01-30","close":7000.0},{"date":"2019-01-31","close":7000.0},{"date":"2019-02-01","close":7000.0},{"date":"2019-02-07","close":7000.0},{"date":"2019-02-08","close":7000.0},{"date":"2019-02-11","close":7000.0},{"date":"2019-02-12","close":7000.0},{"date":"2019-02-13","close":7000.0},{"date":"2019-02-14","close":7000.0},{"date":"2019-02-15","close":7000.0},{"date":"2019-02-18","close":7000.0},{"date":"2019-02-19","close":7000.0},{"date":"2019-02-20","close":7000.0},{"date":"2019-02-21","close":7000.0},{"date":"2019-02-22","close":7000.0},{"date":"2019-02-25","close":7000.0},{"date":"2019-02-26","close":7000.0},{"date":"2019-02-27","close":7000.0},{"date":"2019-02-28","close":7000.0},{"date":"2019-03-04","close":7000.0},{"date":"2019-03-05","close":7000.0},{"date":"2019-03-06","close":7000.0},{"date":"2019-03-07","close":7000.0},{"date":"2019-03-08","close":7000.0},{"date":"2019-03-11","close":7000.0},{"date":"2019-03-12","close":7000.0},{"date":"2019-03-13","close":7000.0},{"date":"2019-03-14","close":7000.0},{"date":"2019-03-15","close":7000.0},{"date":"2019-03-18","close":7000.0},{"date":"2019-03-19","close":7000.0},{"date":"2019-03-20","close":7000.0},{"date":"2019-03-21","close":7000.0},{"date":"2019-03-22","close":7000.0},{"date":"2019-03-25","close":7000.0},{"date":"2019-03-26","close":7000.0},{"date":"2019-03-27","close":7000.0},{"date":"2019-03-28","close":7000.0},{"date":"2019-03-29","close":7000.0},{"date":"2019-04-01","close":7000.0},{"date":"2019-04-02","close":7000.0},{"date":"2019-04-03","close":7000.0},{"date":"2019-04-04","close":7000.0},{"date":"2019-04-05","close":7000.0},{"date":"2019-04-08","close":7000.0},{"date":"2019-04-09","close":7000.0},{"date":"2019-04-10","close":7000.0},{"date":"2019-04-11","close":7000.0},{"date":"2019-04-12","close":7000.0},{"date":"2019-04-15","close":7000.0},{"date":"2019-04-16","close":7000.0},{"date":"2019-04-17","close":7000.0},{"date":"2019-04-18","close":7000.0},{"date":"2019-04-19","close":7000.0},{"date":"2019-04-22","close":7000.0},{"date":"2019-04-23","close":7000.0},{"date":"2019-04-24","close":7000.0},{"date":"2019-04-25","close":7000.0},{"date":"2019-04-26","close":7000.0},{"date":"2019-04-29","close":7000.0},{"date":"2019-04-30","close":7000.0},{"date":"2019-05-02","close":7000.0},{"date":"2019-05-03","close":7000.0},{"date":"2019-05-07","close":7000.0},{"date":"2019-05-08","close":7000.0},{"date":"2019-05-09","close":7000.0},{"date":"2019-05-10","close":7000.0},{"date":"2019-05-13","close":7000.0},{"date":"2019-05-14","close":7000.0},{"date":"2019-05-15","close":7000.0},{"date":"2019-05-16","close":7000.0},{"date":"2019-05-17","close":7000.0},{"date":"2019-05-20","close":7000.0},{"date":"2019-05-21","close":7000.0},{"date":"2019-05-22","close":7000.0},{"date":"2019-05-23","close":7000.0},{"date":"2019-05-24","close":7000.0},{"date":"2019-05-27","close":7000.0},{"date":"2019-05-28","close":7000.0},{"date":"2019-05-29","close":7000.0},{"date":"2019-05-30","close":7000.0},{"date":"2019-05-31","close":7000.0},{"date":"2019-06-03","close":7000.0},{"date":"2019-06-04","close":7000.0},{"date":"2019-06-05","close":7000.0},{"date":"2019-06-07","close":7000.0},{"date":"2019-06-10","close":7000.0},{"date":"2019-06-11","close":7000.0},{"date":"2019-06-12","close":7000.0},{"date":"2019-06-13","close":7000.0},{"date":"2019-06-14","close":7000.0},{"date":"2019-06-17","close":7000.0},{"date":"2019-06-18","close":7000.0},{"date":"2019-06-19","close":7000.0},{"date":"2019-06-20","close":7000.0},{"date":"2019-06-21","close":7000.0},{"date":"2019-06-24","close":7000.0},{"date":"2019-06-25","close":7000.0},{"date":"2019-06-26","close":7000.0},{"date":"2019-06-27","close":7000.0},{"date":"2019-06-28","close":7000.0},{"date":"2019-07-01","close":7000.0},{"date":"2019-07-02","close":7000.0},{"date":"2019-07-03","close":7000.0},{"date":"2019-07-04","close":7000.0},{"date":"2019-07-05","close":7000.0},{"date":"2019-07-08","close":7000.0},{"date":"2019-07-09","close":7000.0},{"date":"2019-07-10","close":7000.0},{"date":"2019-07-11","close":7000.0},{"date":"2019-07-12","close":7000.0},{"date":"2019-07-15","close":7000.0},{"date":"2019-07-16","close":7000.0},{"date":"2019-07-17","close":7000.0},{"date":"2019-07-18","close":7000.0},{"date":"2019-07-19","close":7000.0},{"date":"2019-07-22","close":7000.0},{"date":"2019-07-23","close":7000.0},{"date":"2019-07-24","close":7000.0},{"date":"2019-07-25","close":7000.0},{"date":"2019-07-26","close":7000.0},{"date":"2019-07-29","close":7000.0},{"date":"2019-07-30","close":7000.0},{"date":"2019-07-31","close":7000.0},{"date":"2019-08-01","close":7000.0},{"date":"2019-08-02","close":7000.0},{"date":"2019-08-05","close":7000.0},{"date":"2019-08-06","close":7000.0},{"date":"2019-08-07","close":7000.0},{"date":"2019-08-08","close":7000.0},{"date":"2019-08-09","close":7000.0},{"date":"2019-08-12","close":7000.0},{"date":"2019-08-13","close":7000.0},{"date":"2019-08-14","close":7000.0},{"date":"2019-08-16","close":7000.0},{"date":"2019-08-19","close":7000.0},{"date":"2019-08-20","close":7000.0},{"date":"2019-08-21","close":7000.0},{"date":"2019-08-22","close":7000.0},{"date":"2019-08-23","close":7000.0},{"date":"2019-08-26","close":7000.0},{"date":"2019-08-27","close":7000.0},{"date":"2019-08-28","close":7000.0},{"date":"2019-08-29","close":7000.0},{"date":"2019-08-30","close":7000.0},{"date":"2019-09-02","close":7000.0},{"date":"2019-09-03","close":7000.0},{"date":"2019-09-04","close":7000.0},{"date":"2019-09-05","close":7000.0},{"date":"2019-09-06","close":7000.0},{"date":"2019-09-09","close":7000.0},{"date":"2019-09-10","close":7000.0},{"date":"2019-09-11","close":7000.0},{"date":"2019-09-16","close":7000.0},{"date":"2019-09-17","close":7000.0},{"date":"2019-09-18","close":7000.0},{"date":"2019-09-19","close":7000.0},{"date":"2019-09-20","close":7000.0},{"date":"2019-09-23","close":7000.0},{"date":"2019-09-24","close":7000.0},{"date":"2019-09-25","close":7000.0},{"date":"2019-09-26","close":7000.0},{"date":"2019-09-27","close":7000.0},{"date":"2019-09-30","close":7000.0},{"date":"2019-10-01","close":7000.0},{"date":"2019-10-02","close":7000.0},{"date":"2019-10-04","close":7000.0},{"date":"2019-10-07","close":7000.0},{"date":"2019-10-08","close":7000.0},{"date":"2019-10-10","close":7000.0},{"date":"2019-10-11","close":7000.0},{"date":"2019-10-14","close":7000.0},{"date":"2019-10-15","close":7000.0},{"date":"2019-10-16","close":7000.0},{"date":"2019-10-17","close":7000.0},{"date":"2019-10-18","close":7000.0},{"date":"2019-10-21","close":7000.0},{"date":"2019-10-22","close":7000.0},{"date":"2019-10-23","close":7000.0},{"date":"2019-10-24","close":7000.0},{"date":"2019-10-25","close":7000.0},{"date":"2019-10-28","close":7000.0},{"date":"2019-10-29","close":7000.0},{"date":"2019-10-30","close":7000.0},{"date":"2019-10-31","close":7000.0},{"date":"2019-11-01","close":7000.0},{"date":"2019-11-04","close":7000.0},{"date":"2019-11-05","close":7000.0},{"date":"2019-11-06","close":7000.0},{"date":"2019-11-07","close":7000.0},{"date":"2019-11-08","close":7000.0},{"date":"2019-11-11","close":7000.0},{"date":"2019-11-12","close":7000.0},{"date":"2019-11-13","close":7000.0},{"date":"2019-11-14","close":7000.0},{"date":"2019-11-15","close":7000.0},{"date":"2019-11-18","close":7000.0},{"date":"2019-11-19","close":7000.0},{"date":"2019-11-20","close":7000.0},{"date":"2019-11-21","close":7000.0},{"date":"2019-11-22","close":7000.0},{"date":"2019-11-25","close":7000.0},{"date":"2019-11-26","close":7000.0},{"date":"2019-11-27","close":7000.0},{"date":"2019-11-28","close":7000.0},{"date":"2019-11-29","close":7000.0},{"date":"2019-12-02","close":7000.0},{"date":"2019-12-03","close":7000.0},{"date":"2019-12-04","close":7000.0},{"date":"2019-12-05","close":7000.0},{"date":"2019-12-06","close":7000.0},{"date":"2019-12-09","close":7000.0},{"date":"2019-12-10","close":7000.0},{"date":"2019-12-11","close":7000.0},{"date":"2019-12-12","close":7000.0},{"date":"2019-12-13","close":7000.0},{"date":"2019-12-16","close":7000.0},{"date":"2019-12-17","close":7000.0},{"date":"2019-12-18","close":7000.0},{"date":"2019-12-19","close":7000.0},{"date":"2019-12-20","close":7000.0},{"date":"2019-12-23","close":7000.0},{"date":"2019-12-24","close":7000.0},{"date":"2019-12-26","close":7000.0},{"date":"2019-12-27","close":7000.0},{"date":"2019-12-30","close":7000.0},{"date":"2020-01-02","close":7000.0},{"date":"2020-01-03","close":7000.0},{"date":"2020-01-06","close":7000.0},{"date":"2020-01-07","close":7000.0},{"date":"2020-01-08","close":7000.0},{"date":"2020-01-09","close":7000.0},{"date":"2020-01-10","close":7000.0},{"date":"2020-01-13","close":7000.0},{"date":"2020-01-14","close":7000.0},{"date":"2020-01-15","close":7000.0},{"date":"2020-01-16","close":7000.0},{"date":"2020-01-17","close":7000.0},{"date":"2020-01-20","close":7000.0},{"date":"2020-01-21","close":7000.0},{"date":"2020-01-22","close":7000.0},{"date":"2020-01-23","close":7000.0},{"date":"2020-01-28","close":7000.0},{"date":"2020-01-29","close":7000.0},{"date":"2020-01-30","close":7000.0},{"date":"2020-01-31","close":7000.0},{"date":"2020-02-03","close":7000.0},{"date":"2020-02-04","close":7000.0},{"date":"2020-02-05","close":7000.0},{"date":"2020-02-06","close":7000.0},{"date":"2020-02-07","close":7000.0},{"date":"2020-02-10","close":7000.0},{"date":"2020-02-11","close":7000.0},{"date":"2020-02-12","close":7000.0},{"date":"2020-02-13","close":7000.0},{"date":"2020-02-14","close":7000.0},{"date":"2020-02-17","close":7000.0},{"date":"2020-02-18","close":7000.0},{"date":"2020-02-19","close":7000.0},{"date":"2020-02-20","close":7000.0},{"date":"2020-02-21","close":7000.0},{"date":"2020-02-24","close":7000.0},{"date":"2020-02-25","close":7000.0},{"date":"2020-02-26","close":7000.0},{"date":"2020-02-27","close":7000.0},{"date":"2020-02-28","close":7000.0},{"date":"2020-03-02","close":7000.0},{"date":"2020-03-03","close":7000.0},{"date":"2020-03-04","close":7000.0},{"date":"2020-03-05","close":7000.0},{"date":"2020-03-06","close":7000.0},{"date":"2020-03-09","close":7000.0},{"date":"2020-03-10","close":7000.0},{"date":"2020-03-11","close":7000.0},{"date":"2020-03-12","close":7000.0},{"date":"2020-03-13","close":7000.0},{"date":"2020-03-16","close":7000.0},{"date":"2020-03-17","close":7000.0},{"date":"2020-03-18","close":7000.0},{"date":"2020-03-19","close":7000.0},{"date":"2020-03-20","close":7000.0},{"date":"2020-03-23","close":7000.0},{"date":"2020-03-24","close":7000.0},{"date":"2020-03-25","close":7000.0},{"date":"2020-03-26","close":7000.0},{"date":"2020-03-27","close":7000.0},{"date":"2020-03-30","close":7000.0},{"date":"2020-03-31","close":7000.0},{"date":"2020-04-01","close":7000.0},{"date":"2020-04-02","close":7000.0},{"date":"2020-04-03","close":7000.0},{"date":"2020-04-06","close":7000.0},{"date":"2020-04-07","close":7000.0},{"date":"2020-04-08","close":7000.0},{"date":"2020-04-09","close":7000.0},{"date":"2020-04-10","close":7000.0},{"date":"2020-04-13","close":7000.0},{"date":"2020-04-14","close":7000.0},{"date":"2020-04-16","close":7000.0},{"date":"2020-04-17","close":7000.0},{"date":"2020-04-20","close":7000.0},{"date":"2020-04-21","close":7000.0},{"date":"2020-04-22","close":7000.0},{"date":"2020-04-23","close":7000.0},{"date":"2020-04-24","close":7000.0},{"date":"2020-04-27","close":7000.0},{"date":"2020-04-28","close":7000.0},{"date":"2020-04-29","close":7000.0},{"date":"2020-05-04","close":7000.0},{"date":"2020-05-06","close":7000.0},{"date":"2020-05-07","close":7000.0},{"date":"2020-05-08","close":7000.0},{"date":"2020-05-11","close":7000.0},{"date":"2020-05-12","close":7000.0},{"date":"2020-05-13","close":7000.0},{"date":"2020-05-14","close":7000.0},{"date":"2020-05-15","close":7000.0},{"date":"2020-05-18","close":7000.0},{"date":"2020-05-19","close":7000.0},{"date":"2020-05-20","close":7000.0},{"date":"2020-05-21","close":7000.0},{"date":"2020-05-22","close":7000.0},{"date":"2020-05-25","close":7000.0},{"date":"2020-05-26","close":7000.0},{"date":"2020-05-27","close":7000.0},{"date":"2020-05-28","close":7000.0},{"date":"2020-05-29","close":7000.0},{"date":"2020-06-01","close":7000.0},{"date":"2020-06-02","close":7000.0},{"date":"2020-06-03","close":7000.0},{"date":"2020-06-04","close":7000.0},{"date":"2020-06-05","close":7000.0},{"date":"2020-06-08","close":7000.0},{"date":"2020-06-09","close":7000.0},{"date":"2020-06-10","close":7000.0},{"date":"2020-06-11","close":7000.0},{"date":"2020-06-12","close":7000.0},{"date":"2020-06-15","close":7000.0},{"date":"2020-06-16","close":7000.0},{"date":"2020-06-17","close":7000.0},{"date":"2020-06-18","close":7000.0},{"date":"2020-06-19","close":7000.0},{"date":"2020-06-22","close":7000.0},{"date":"2020-06-23","close":7000.0},{"date":"2020-06-24","close":7000.0},{"date":"2020-06-25","close":7000.0},{"date":"2020-06-26","close":7000.0},{"date":"2020-06-29","close":7000.0},{"date":"2020-06-30","close":7000.0},{"date":"2020-07-01","close":7000.0},{"date":"2020-07-02","close":7000.0},{"date":"2020-07-03","close":7000.0},{"date":"2020-07-06","close":7000.0},{"date":"2020-07-07","close":7000.0},{"date":"2020-07-08","close":7000.0},{"date":"2020-07-09","close":7000.0},{"date":"2020-07-10","close":7000.0},{"date":"2020-07-13","close":7000.0},{"date":"2020-07-14","close":7000.0},{"date":"2020-07-15","close":7000.0},{"date":"2020-07-16","close":7000.0},{"date":"2020-07-17","close":7000.0},{"date":"2020-07-20","close":7000.0},{"date":"2020-07-21","close":7000.0},{"date":"2020-07-22","close":7000.0},{"date":"2020-07-23","close":7000.0},{"date":"2020-07-24","close":7000.0},{"date":"2020-07-27","close":7000.0},{"date":"2020-07-28","close":7000.0},{"date":"2020-07-29","close":7000.0},{"date":"2020-07-30","close":7000.0},{"date":"2020-07-31","close":7000.0},{"date":"2020-08-03","close":7000.0},{"date":"2020-08-04","close":7000.0},{"date":"2020-08-05","close":7000.0},{"date":"2020-08-06","close":7000.0},{"date":"2020-08-07","close":7000.0},{"date":"2020-08-10","close":7000.0},{"date":"2020-08-11","close":7000.0},{"date":"2020-08-12","close":7000.0},{"date":"2020-08-13","close":7000.0},{"date":"2020-08-14","close":7000.0},{"date":"2020-08-18","close":7000.0},{"date":"2020-08-19","close":7000.0},{"date":"2020-08-20","close":7000.0},{"date":"2020-08-21","close":7000.0},{"date":"2020-08-24","close":7000.0},{"date":"2020-08-25","close":7000.0},{"date":"2020-08-26","close":7000.0},{"date":"2020-08-27","close":7000.0},{"date":"2020-08-28","close":7000.0},{"date":"2020-08-31","close":7000.0},{"date":"2020-09-01","close":7000.0},{"date":"2020-09-02","close":7000.0},{"date":"2020-09-03","close":7000.0},{"date":"2020-09-04","close":7000.0},{"date":"2020-09-07","close":7000.0},{"date":"2020-09-08","close":7000.0},{"date":"2020-09-09","close":7000.0},{"date":"2020-09-10","close":7000.0},{"date":"2020-09-11","close":7000.0},{"date":"2020-09-14","close":7000.0},{"date":"2020-09-15","close":7000.0},{"date":"2020-09-16","close":7000.0},{"date":"2020-09-17","close":7000.0},{"date":"2020-09-18","close":7000.0},{"date":"2020-09-21","close":7000.0},{"date":"2020-09-22","close":7000.0},{"date":"2020-09-23","close":7000.0},{"date":"2020-09-24","close":7000.0},{"date":"2020-09-25","close":7000.0},{"date":"2020-09-28","close":7000.0},{"date":"2020-09-29","close":7000.0},{"date":"2020-10-05","close":7000.0},{"date":"2020-10-06","close":7000.0},{"date":"2020-10-07","close":7000.0},{"date":"2020-10-08","close":7000.0},{"date":"2020-10-12","close":7000.0},{"date":"2020-10-13","close":7000.0},{"date":"2020-10-14","close":7000.0},{"date":"2020-10-15","close":7000.0},{"date":"2020-10-16","close":7000.0},{"date":"2020-10-19","close":7000.0},{"date":"2020-10-20","close":7000.0},{"date":"2020-10-21","close":7000.0},{"date":"2020-10-22","close":7000.0},{"date":"2020-10-23","close":7000.0},{"date":"2020-10-26","close":7000.0},{"date":"2020-10-27","close":7000.0},{"date":"2020-10-28","close":7000.0},{"date":"2020-10-29","close":7000.0},{"date":"2020-10-30","close":7000.0},{"date":"2020-11-02","close":7000.0},{"date":"2020-11-03","close":7000.0},{"date":"2020-11-04","close":7000.0},{"date":"2020-11-05","close":7000.0},{"date":"2020-11-06","close":7000.0},{"date":"2020-11-09","close":7000.0},{"date":"2020-11-10","close":7000.0},{"date":"2020-11-11","close":7000.0},{"date":"2020-11-12","close":7000.0},{"date":"2020-11-13","close":7000.0},{"date":"2020-11-16","close":7000.0},{"date":"2020-11-17","close":7000.0},{"date":"2020-11-18","close":7000.0},{"date":"2020-11-19","close":7000.0},{"date":"2020-11-20","close":7000.0},{"date":"2020-11-23","close":7000.0},{"date":"2020-11-24","close":7000.0},{"date":"2020-11-25","close":7000.0},{"date":"2020-11-26","close":7000.0},{"date":"2020-11-27","close":7000.0},{"date":"2020-11-30","close":7000.0},{"date":"2020-12-01","close":7000.0},{"date":"2020-12-02","close":7000.0},{"date":"2020-12-03","close":7000.0},{"date":"2020-12-04","close":7000.0},{"date":"2020-12-07","close":7000.0},{"date":"2020-12-08","close":7000.0},{"date":"2020-12-09","close":7000.0},{"date":"2020-12-10","close":7000.0},{"date":"2020-12-11","close":7000.0},{"date":"2020-12-14","close":7000.0},{"date":"2020-12-15","close":7000.0},{"date":"2020-12-16","close":7000.0},{"date":"2020-12-17","close":7000.0},{"date":"2020-12-18","close":7000.0},{"date":"2020-12-21","close":7000.0},{"date":"2020-12-22","close":7000.0},{"date":"2020-12-23","close":7000.0},{"date":"2020-12-24","close":7000.0},{"date":"2020-12-28","close":7000.0},{"date":"2020-12-29","close":7000.0},{"date":"2020-12-30","close":7000.0},{"date":"2021-01-04","close":7000.0},{"date":"2021-01-05","close":7000.0},{"date":"2021-01-06","close":7000.0},{"date":"2021-01-07","close":7000.0},{"date":"2021-01-08","close":7000.0},{"date":"2021-01-11","close":7000.0},{"date":"2021-01-12","close":7000.0},{"date":"2021-01-13","close":7000.0},{"date":"2021-01-14","close":7000.0},{"date":"2021-01-15","close":7000.0},{"date":"2021-01-18","close":7000.0},{"date":"2021-01-19","close":7000.0},{"date":"2021-01-20","close":7000.0},{"date":"2021-01-21","close":7000.0},{"date":"2021-01-22","close":7000.0},{"date":"2021-01-25","close":7000.0},{"date":"2021-01-26","close":7000.0},{"date":"2021-01-27","close":7000.0},{"date":"2021-01-28","close":7000.0},{"date":"2021-01-29","close":7000.0},{"date":"2021-02-01","close":7000.0},{"date":"2021-02-02","close":7000.0},{"date":"2021-02-03","close":7000.0},{"date":"2021-02-04","close":7000.0},{"date":"2021-02-05","close":7000.0},{"date":"2021-02-08","close":7000.0},{"date":"2021-02-09","close":7000.0},{"date":"2021-02-10","close":7000.0},{"date":"2021-02-15","close":7000.0},{"date":"2021-02-16","close":7000.0},{"date":"2021-02-17","close":7000.0},{"date":"2021-02-18","close":7000.0},{"date":"2021-02-19","close":7000.0},{"date":"2021-02-22","close":7000.0},{"date":"2021-02-23","close":7000.0},{"date":"2021-02-24","close":7000.0},{"date":"2021-02-25","close":7000.0},{"date":"2021-02-26","close":7000.0},{"date":"2021-03-02","close":7000.0},{"date":"2021-03-03","close":7000.0},{"date":"2021-03-04","close":7000.0},{"date":"2021-03-05","close":7000.0},{"date":"2021-03-08","close":7000.0},{"date":"2021-03-09","close":7000.0},{"date":"2021-03-10","close":7000.0},{"date":"2021-03-11","close":7000.0},{"date":"2021-03-12","close":7000.0},{"date":"2021-03-15","close":7000.0},{"date":"2021-03-16","close":7000.0},{"date":"2021-03-17","close":7000.0},{"date":"2021-03-18","close":7000.0},{"date":"2021-03-19","close":7000.0},{"date":"2021-03-22","close":7000.0},{"date":"2021-03-23","close":7000.0},{"date":"2021-03-24","close":7000.0},{"date":"2021-03-25","close":7000.0},{"date":"2021-03-26","close":7000.0},{"date":"2021-03-29","close":7000.0},{"date":"2021-03-30","close":7000.0},{"date":"2021-03-31","close":7000.0},{"date":"2021-04-01","close":7000.0},{"date":"2021-04-02","close":7000.0},{"date":"2021-04-05","close":7000.0},{"date":"2021-04-06","close":7000.0},{"date":"2021-04-07","close":7000.0},{"date":"2021-04-08","close":7000.0},{"date":"2021-04-09","close":7000.0},{"date":"2021-04-12","close":7000.0},{"date":"2021-04-13","close":7000.0},{"date":"2021-04-14","close":7000.0},{"date":"2021-04-15","close":7000.0},{"date":"2021-04-16","close":7000.0},{"date":"2021-04-19","close":7000.0},{"date":"2021-04-20","close":7000.0},{"date":"2021-04-21","close":7000.0},{"date":"2021-04-22","close":7000.0},{"date":"2021-04-23","close":7000.0},{"date":"2021-04-26","close":7000.0},{"date":"2021-04-27","close":7000.0},{"date":"2021-04-28","close":7000.0},{"date":"2021-04-29","close":7000.0},{"date":"2021-04-30","close":7000.0},{"date":"2021-05-03","close":7000.0},{"date":"2021-05-04","close":7000.0},{"date":"2021-05-06","close":7000.0},{"date":"2021-05-07","close":7000.0},{"date":"2021-05-10","close":7000.0},{"date":"2021-05-11","close":7000.0},{"date":"2021-05-12","close":7000.0},{"date":"2021-05-13","close":7000.0},{"date":"2021-05-14","close":7000.0},{"date":"2021-05-17","close":7000.0},{"date":"2021-05-18","close":7000.0},{"date":"2021-05-20","close":7000.0},{"date":"2021-05-21","close":7000.0},{"date":"2021-05-24","close":7000.0},{"date":"2021-05-25","close":7000.0},{"date":"2021-05-26","close":7000.0},{"date":"2021-05-27","close":7000.0},{"date":"2021-05-28","close":7000.0},{"date":"2021-05-31","close":7000.0},{"date":"2021-06-01","close":7000.0},{"date":"2021-06-02","close":7000.0},{"date":"2021-06-03","close":7000.0},{"date":"2021-06-04","close":7000.0},{"date":"2021-06-07","close":7000.0},{"date":"2021-06-08","close":7000.0},{"date":"2021-06-09","close":7000.0},{"date":"2021-06-10","close":7000.0},{"date":"2021-06-11","close":7000.0},{"date":"2021-06-14","close":7000.0},{"date":"2021-06-15","close":7000.0},{"date":"2021-06-16","close":7000.0},{"date":"2021-06-17","close":7000.0},{"date":"2021-06-18","close":7000.0},{"date":"2021-06-21","close":7000.0},{"date":"2021-06-22","close":7000.0},{"date":"2021-06-23","close":7000.0},{"date":"2021-06-24","close":7000.0},{"date":"2021-06-25","close":7000.0},{"date":"2021-06-28","close":7000.0},{"date":"2021-06-29","close":7000.0},{"date":"2021-06-30","close":7000.0},{"date":"2021-07-01","close":7000.0},{"date":"2021-07-02","close":7000.0},{"date":"2021-07-05","close":7000.0},{"date":"2021-07-06","close":7000.0},{"date":"2021-07-07","close":7000.0},{"date":"2021-07-08","close":7000.0},{"date":"2021-07-09","close":7000.0},{"date":"2021-07-12","close":7000.0},{"date":"2021-07-13","close":7000.0},{"date":"2021-07-14","close":7000.0},{"date":"2021-07-15","close":7000.0},{"date":"2021-07-16","close":7000.0},{"date":"2021-07-19","close":7000.0},{"date":"2021-07-20","close":7000.0},{"date":"2021-07-21","close":7000.0},{"date":"2021-07-22","close":7000.0},{"date":"2021-07-23","close":7000.0},{"date":"2021-07-26","close":7000.0},{"date":"2021-07-27","close":7000.0},{"date":"2021-07-28","close":7000.0},{"date":"2021-07-29","close":7000.0},{"date":"2021-07-30","close":7000.0},{"date":"2021-08-02","close":7000.0},{"date":"2021-08-03","close":7000.0},{"date":"2021-08-04","close":7000.0},{"date":"2021-08-05","close":7000.0},{"date":"2021-08-06","close":7000.0},{"date":"2021-08-09","close":7000.0},{"date":"2021-08-10","close":7000.0},{"date":"2021-08-11","close":7000.0},{"date":"2021-08-12","close":7000.0},{"date":"2021-08-13","close":7000.0},{"date":"2021-08-17","close":7000.0},{"date":"2021-08-18","close":7000.0},{"date":"2021-08-19","close":7000.0},{"date":"2021-08-20","close":7000.0},{"date":"2021-08-23","close":7000.0},{"date":"2021-08-24","close":7000.0},{"date":"2021-08-25","close":7000.0},{"date":"2021-08-26","close":7000.0},{"date":"2021-08-27","close":7000.0},{"date":"2021-08-30","close":7000.0},{"date":"2021-08-31","close":7000.0},{"date":"2021-09-01","close":7000.0},{"date":"2021-09-02","close":7000.0},{"date":"2021-09-03","close":7000.0},{"date":"2021-09-06","close":7000.0},{"date":"2021-09-07","close":7000.0},{"date":"2021-09-08","close":7000.0},{"date":"2021-09-09","close":7000.0},{"date":"2021-09-10","close":7000.0},{"date":"2021-09-13","close":7000.0},{"date":"2021-09-14","close":7000.0},{"date":"2021-09-15","close":7000.0},{"date":"2021-09-16","close":7000.0},{"date":"2021-09-17","close":7000.0},{"date":"2021-09-23","close":7000.0},{"date":"2021-09-24","close":7000.0},{"date":"2021-09-27","close":7000.0},{"date":"2021-09-28","close":7000.0},{"date":"2021-09-29","close":7000.0},{"date":"2021-09-30","close":7000.0},{"date":"2021-10-01","close":7000.0},{"date":"2021-10-05","close":7000.0},{"date":"2021-10-06","close":7000.0},{"date":"2021-10-07","close":7000.0},{"date":"2021-10-08","close":7000.0},{"date":"2021-10-12","close":7000.0},{"date":"2021-10-13","close":7000.0},{"date":"2021-10-14","close":7000.0},{"date":"2021-10-15","close":7000.0},{"date":"2021-10-18","close":7000.0},{"date":"2021-10-19","close":7000.0},{"date":"2021-10-20","close":7000.0},{"date":"2021-10-21","close":7000.0},{"date":"2021-10-22","close":7000.0},{"date":"2021-10-25","close":7000.0},{"date":"2021-10-26","close":7000.0},{"date":"2021-10-27","close":7000.0},{"date":"2021-10-28","close":7000.0},{"date":"2021-10-29","close":7000.0},{"date":"2021-11-01","close":7000.0},{"date":"2021-11-02","close":7000.0},{"date":"2021-11-03","close":7000.0},{"date":"2021-11-04","close":7000.0},{"date":"2021-11-05","close":7000.0},{"date":"2021-11-08","close":7000.0},{"date":"2021-11-09","close":7000.0},{"date":"2021-11-10","close":7000.0},{"date":"2021-11-11","close":7000.0},{"date":"2021-11-12","close":7000.0},{"date":"2021-11-15","close":7000.0},{"date":"2021-11-16","close":7000.0},{"date":"2021-11-17","close":7000.0},{"date":"2021-11-18","close":7000.0},{"date":"2021-11-19","close":7000.0},{"date":"2021-11-22","close":7000.0},{"date":"2021-11-23","close":7000.0},{"date":"2021-11-24","close":7000.0},{"date":"2021-11-25","close":7000.0},{"date":"2021-11-26","close":7000.0},{"date":"2021-11-29","close":7000.0},{"date":"2021-11-30","close":7000.0},{"date":"2021-12-01","close":7000.0},{"date":"2021-12-02","close":7000.0},{"date":"2021-12-03","close":7000.0},{"date":"2021-12-06","close":7000.0},{"date":"2021-12-07","close":7000.0},{"date":"2021-12-08","close":7000.0},{"date":"2021-12-09","close":7000.0},{"date":"2021-12-10","close":7000.0},{"date":"2021-12-13","close":7000.0},{"date":"2021-12-14","close":7000.0},{"date":"2021-12-15","close":7000.0},{"date":"2021-12-16","close":7000.0},{"date":"2021-12-17","close":7000.0},{"date":"2021-12-20","close":7000.0},{"date":"2021-12-21","close":7000.0},{"date":"2021-12-22","close":7000.0},{"date":"2021-12-23","close":7000.0},{"date":"2021-12-24","close":7000.0},{"date":"2021-12-27","close":7000.0},{"date":"2021-12-28","close":7000.0},{"date":"2021-12-29","close":7000.0},{"date":"2021-12-30","close":7000.0},{"date":"2022-01-03","close":7000.0},{"date":"2022-01-04","close":7000.0},{"date":"2022-01-05","close":7000.0},{"date":"2022-01-06","close":7000.0},{"date":"2022-01-07","close":7000.0},{"date":"2022-01-10","close":7000.0},{"date":"2022-01-11","close":7000.0},{"date":"2022-01-12","close":7000.0},{"date":"2022-01-13","close":7000.0},{"date":"2022-01-14","close":7000.0},{"date":"2022-01-17","close":7000.0},{"date":"2022-01-18","close":7000.0},{"date":"2022-01-19","close":7000.0},{"date":"2022-01-20","close":7000.0},{"date":"2022-01-21","close":7000.0},{"date":"2022-01-24","close":7000.0},{"date":"2022-01-25","close":7000.0},{"date":"2022-01-26","close":7000.0},{"date":"2022-01-27","close":7000.0},{"date":"2022-01-28","close":7000.0},{"date":"2022-02-03","close":7000.0},{"date":"2022-02-04","close":7000.0},{"date":"2022-02-07","close":7000.0},{"date":"2022-02-08","close":7000.0},{"date":"2022-02-09","close":7000.0},{"date":"2022-02-10","close":7000.0},{"date":"2022-02-11","close":7000.0},{"date":"2022-02-14","close":7000.0},{"date":"2022-02-15","close":7000.0},{"date":"2022-02-16","close":7000.0},{"date":"2022-02-17","close":7000.0},{"date":"2022-02-18","close":7000.0},{"date":"2022-02-21","close":7000.0},{"date":"2022-02-22","close":7000.0},{"date":"2022-02-23","close":7000.0},{"date":"2022-02-24","close":7000.0},{"date":"2022-02-25","close":7000.0},{"date":"2022-02-28","close":7000.0},{"date":"2022-03-02","close":7000.0},{"date":"2022-03-03","close":7000.0},{"date":"2022-03-04","close":7000.0},{"date":"2022-03-07","close":7000.0},{"date":"2022-03-08","close":7000.0},{"date":"2022-03-10","close":7000.0},{"date":"2022-03-11","close":7000.0},{"date":"2022-03-14","close":7000.0},{"date":"2022-03-15","close":7000.0},{"date":"2022-03-16","close":7000.0},{"date":"2022-03-17","close":7000.0},{"date":"2022-03-18","close":7000.0},{"date":"2022-03-21","close":7000.0},{"date":"2022-03-22","close":7000.0},{"date":"2022-03-23","close":7000.0},{"date":"2022-03-24","close":7000.0},{"date":"2022-03-25","close":7000.0},{"date":"2022-03-28","close":7000.0},{"date":"2022-03-29","close":7000.0},{"date":"2022-03-30","close":7000.0},{"date":"2022-03-31","close":7000.0},{"date":"2022-04-01","close":7000.0},{"date":"2022-04-04","close":7000.0},{"date":"2022-04-05","close":7000.0},{"date":"2022-04-06","close":7000.0},{"date":"2022-04-07","close":7000.0},{"date":"2022-04-08","close":7000.0},{"date":"2022-04-11","close":7000.0},{"date":"2022-04-12","close":7000.0},{"date":"2022-04-13","close":7000.0},{"date":"2022-04-14","close":7000.0},{"date":"2022-04-15","close":7000.0},{"date":"2022-04-18","close":7000.0},{"date":"2022-04-19","close":7000.0},{"date":"2022-04-20","close":7000.0},{"date":"2022-04-21","close":7000.0},{"date":"2022-04-22","close":7000.0},{"date":"2022-04-25","close":7000.0},{"date":"2022-04-26","close":7000.0},{"date":"2022-04-27","close":7000.0},{"date":"2022-04-28","close":7000.0},{"date":"2022-04-29","close":7000.0},{"date":"2022-05-02","close":7000.0},{"date":"2022-05-03","close":7000.0},{"date":"2022-05-04","close":7000.0},{"date":"2022-05-06","close":7000.0},{"date":"2022-05-09","close":7000.0},{"date":"2022-05-10","close":7000.0},{"date":"2022-05-11","close":7000.0},{"date":"2022-05-12","close":7000.0},{"date":"2022-05-13","close":7000.0},{"date":"2022-05-16","close":7000.0},{"date":"2022-05-17","close":7000.0},{"date":"2022-05-18","close":7000.0},{"date":"2022-05-19","close":7000.0},{"date":"2022-05-20","close":7000.0},{"date":"2022-05-23","close":7000.0},{"date":"2022-05-24","close":7000.0},{"date":"2022-05-25","close":7000.0},{"date":"2022-05-26","close":7000.0},{"date":"2022-05-27","close":7000.0},{"date":"2022-05-30","close":7000.0},{"date":"2022-05-31","close":7000.0},{"date":"2022-06-02","close":7000.0},{"date":"2022-06-03","close":7000.0},{"date":"2022-06-07","close":7000.0},{"date":"2022-06-08","close":7000.0},{"date":"2022-06-09","close":7000.0},{"date":"2022-06-10","close":7000.0},{"date":"2022-06-13","close":7000.0},{"date":"2022-06-14","close":7000.0},{"date":"2022-06-15","close":7000.0},{"date":"2022-06-16","close":7000.0},{"date":"2022-06-17","close":7000.0},{"date":"2022-06-20","close":7000.0},{"date":"2022-06-21","close":7000.0},{"date":"2022-06-22","close":7000.0},{"date":"2022-06-23","close":7000.0},{"date":"2022-06-24","close":7000.0},{"date":"2022-06-27","close":7000.0},{"date":"2022-06-28","close":7000.0},{"date":"2022-06-29","close":7000.0},{"date":"2022-06-30","close":7000.0},{"date":"2022-07-01","close":7000.0},{"date":"2022-07-04","close":7000.0},{"date":"2022-07-05","close":7000.0},{"date":"2022-07-06","close":7000.0},{"date":"2022-07-07","close":7000.0},{"date":"2022-07-08","close":7000.0},{"date":"2022-07-11","close":7000.0},{"date":"2022-07-12","close":7000.0},{"date":"2022-07-13","close":7000.0},{"date":"2022-07-14","close":7000.0},{"date":"2022-07-15","close":7000.0},{"date":"2022-07-18","close":7000.0},{"date":"2022-07-19","close":7000.0},{"date":"2022-07-20","close":7000.0},{"date":"2022-07-21","close":7000.0},{"date":"2022-07-22","close":7000.0},{"date":"2022-07-25","close":7000.0},{"date":"2022-07-26","close":7000.0},{"date":"2022-07-27","close":7000.0},{"date":"2022-07-28","close":7000.0},{"date":"2022-07-29","close":7000.0},{"date":"2022-08-01","close":7000.0},{"date":"2022-08-02","close":7000.0},{"date":"2022-08-03","close":7000.0},{"date":"2022-08-04","close":7000.0},{"date":"2022-08-05","close":7000.0},{"date":"2022-08-08","close":7000.0},{"date":"2022-08-09","close":7000.0},{"date":"2022-08-10","close":7000.0},{"date":"2022-08-11","close":5590.0},{"date":"2022-08-12","close":5540.0},{"date":"2022-08-16","close":5510.0},{"date":"2022-08-17","close":5320.0},{"date":"2022-08-18","close":4970.0},{"date":"2022-08-19","close":4780.0},{"date":"2022-08-22","close":4395.0},{"date":"2022-08-23","close":4200.0},{"date":"2022-08-24","close":4245.0},{"date":"2022-08-25","close":4800.0},{"date":"2022-08-26","close":4685.0},{"date":"2022-08-29","close":4585.0},{"date":"2022-08-30","close":4740.0},{"date":"2022-08-31","close":4960.0},{"date":"2022-09-01","close":4975.0},{"date":"2022-09-02","close":4985.0},{"date":"2022-09-05","close":4660.0},{"date":"2022-09-06","close":4880.0},{"date":"2022-09-07","close":4695.0},{"date":"2022-09-08","close":4575.0},{"date":"2022-09-13","close":4535.0},{"date":"2022-09-14","close":4855.0},{"date":"2022-09-15","close":4840.0},{"date":"2022-09-16","close":4705.0},{"date":"2022-09-19","close":4950.0},{"date":"2022-09-20","close":4960.0},{"date":"2022-09-21","close":5080.0},{"date":"2022-09-22","close":6090.0},{"date":"2022-09-23","close":7100.0},{"date":"2022-09-26","close":6680.0},{"date":"2022-09-27","close":6400.0},{"date":"2022-09-28","close":6100.0},{"date":"2022-09-29","close":5580.0},{"date":"2022-09-30","close":6050.0},{"date":"2022-10-04","close":5800.0},{"date":"2022-10-05","close":5590.0},{"date":"2022-10-06","close":5740.0},{"date":"2022-10-07","close":6220.0},{"date":"2022-10-11","close":6350.0},{"date":"2022-10-12","close":5720.0},{"date":"2022-10-13","close":5940.0},{"date":"2022-10-14","close":6260.0},{"date":"2022-10-17","close":6000.0},{"date":"2022-10-18","close":6010.0},{"date":"2022-10-19","close":6230.0},{"date":"2022-10-20","close":6280.0},{"date":"2022-10-21","close":6280.0},{"date":"2022-10-24","close":6660.0},{"date":"2022-10-25","close":6970.0},{"date":"2022-10-26","close":6550.0},{"date":"2022-10-27","close":6600.0},{"date":"2022-10-28","close":6400.0},{"date":"2022-10-31","close":6350.0},{"date":"2022-11-01","close":5960.0},{"date":"2022-11-02","close":5740.0},{"date":"2022-11-03","close":5530.0},{"date":"2022-11-04","close":5530.0},{"date":"2022-11-07","close":5500.0},{"date":"2022-11-08","close":5480.0},{"date":"2022-11-09","close":5410.0},{"date":"2022-11-10","close":5370.0},{"date":"2022-11-11","close":5270.0},{"date":"2022-11-14","close":5240.0},{"date":"2022-11-15","close":5270.0},{"date":"2022-11-16","close":5180.0},{"date":"2022-11-17","close":5200.0},{"date":"2022-11-18","close":5200.0},{"date":"2022-11-21","close":5100.0},{"date":"2022-11-22","close":5000.0},{"date":"2022-11-23","close":5100.0},{"date":"2022-11-24","close":5050.0},{"date":"2022-11-25","close":5090.0},{"date":"2022-11-28","close":5060.0},{"date":"2022-11-29","close":5050.0},{"date":"2022-11-30","close":5080.0},{"date":"2022-12-01","close":5050.0},{"date":"2022-12-02","close":5020.0},{"date":"2022-12-05","close":5050.0},{"date":"2022-12-06","close":5050.0},{"date":"2022-12-07","close":5030.0},{"date":"2022-12-08","close":5000.0},{"date":"2022-12-09","close":5040.0},{"date":"2022-12-12","close":5060.0},{"date":"2022-12-13","close":5100.0},{"date":"2022-12-14","close":5110.0},{"date":"2022-12-15","close":5310.0},{"date":"2022-12-16","close":5770.0},{"date":"2022-12-19","close":5400.0},{"date":"2022-12-20","close":5510.0},{"date":"2022-12-21","close":5710.0},{"date":"2022-12-22","close":5840.0},{"date":"2022-12-23","close":5690.0},{"date":"2022-12-26","close":5700.0},{"date":"2022-12-27","close":5650.0},{"date":"2022-12-28","close":5650.0},{"date":"2022-12-29","close":5680.0},{"date":"2023-01-02","close":5780.0},{"date":"2023-01-03","close":5810.0},{"date":"2023-01-04","close":5810.0},{"date":"2023-01-05","close":5900.0},{"date":"2023-01-06","close":6010.0},{"date":"2023-01-09","close":6250.0},{"date":"2023-01-10","close":6180.0},{"date":"2023-01-11","close":6000.0},{"date":"2023-01-12","close":5950.0},{"date":"2023-01-13","close":6070.0},{"date":"2023-01-16","close":6020.0},{"date":"2023-01-17","close":6090.0},{"date":"2023-01-18","close":6010.0},{"date":"2023-01-19","close":5930.0},{"date":"2023-01-20","close":5970.0},{"date":"2023-01-25","close":5990.0},{"date":"2023-01-26","close":5960.0},{"date":"2023-01-27","close":5930.0},{"date":"2023-01-30","close":5940.0},{"date":"2023-01-31","close":6000.0},{"date":"2023-02-01","close":5970.0},{"date":"2023-02-02","close":6160.0},{"date":"2023-02-03","close":6400.0},{"date":"2023-02-06","close":6260.0},{"date":"2023-02-07","close":6190.0},{"date":"2023-02-08","close":6150.0},{"date":"2023-02-09","close":6090.0},{"date":"2023-02-10","close":5980.0},{"date":"2023-02-13","close":5820.0},{"date":"2023-02-14","close":5900.0},{"date":"2023-02-15","close":5690.0},{"date":"2023-02-16","close":5610.0},{"date":"2023-02-17","close":5610.0},{"date":"2023-02-20","close":5480.0},{"date":"2023-02-21","close":5500.0},{"date":"2023-02-22","close":5540.0},{"date":"2023-02-23","close":5710.0},{"date":"2023-02-24","close":5630.0},{"date":"2023-02-27","close":5650.0},{"date":"2023-02-28","close":5670.0},{"date":"2023-03-02","close":5880.0},{"date":"2023-03-03","close":6060.0},{"date":"2023-03-06","close":5740.0},{"date":"2023-03-07","close":6140.0},{"date":"2023-03-08","close":6350.0},{"date":"2023-03-09","close":6750.0},{"date":"2023-03-10","close":6860.0},{"date":"2023-03-13","close":6810.0},{"date":"2023-03-14","close":6830.0},{"date":"2023-03-15","close":7020.0},{"date":"2023-03-16","close":7290.0},{"date":"2023-03-17","close":7300.0},{"date":"2023-03-20","close":7320.0},{"date":"2023-03-21","close":7400.0},{"date":"2023-03-22","close":7550.0},{"date":"2023-03-23","close":7300.0},{"date":"2023-03-24","close":7520.0},{"date":"2023-03-27","close":7350.0},{"date":"2023-03-28","close":7460.0},{"date":"2023-03-29","close":7420.0},{"date":"2023-03-30","close":7750.0},{"date":"2023-03-31","close":7870.0},{"date":"2023-04-03","close":8260.0},{"date":"2023-04-04","close":7860.0},{"date":"2023-04-05","close":8030.0},{"date":"2023-04-06","close":8800.0},{"date":"2023-04-07","close":8800.0},{"date":"2023-04-10","close":8370.0},{"date":"2023-04-11","close":8560.0},{"date":"2023-04-12","close":8720.0},{"date":"2023-04-13","close":8540.0},{"date":"2023-04-14","close":7880.0},{"date":"2023-04-17","close":7680.0},{"date":"2023-04-18","close":8270.0},{"date":"2023-04-19","close":8110.0},{"date":"2023-04-20","close":8280.0},{"date":"2023-04-21","close":7900.0},{"date":"2023-04-24","close":7940.0},{"date":"2023-04-25","close":8000.0},{"date":"2023-04-26","close":8250.0},{"date":"2023-04-27","close":7950.0},{"date":"2023-04-28","close":7360.0},{"date":"2023-05-02","close":7070.0},{"date":"2023-05-03","close":6800.0},{"date":"2023-05-04","close":6790.0},{"date":"2023-05-08","close":6890.0},{"date":"2023-05-09","close":6900.0},{"date":"2023-05-10","close":6650.0},{"date":"2023-05-11","close":6430.0},{"date":"2023-05-12","close":6390.0},{"date":"2023-05-15","close":6360.0},{"date":"2023-05-16","close":6550.0},{"date":"2023-05-17","close":6980.0},{"date":"2023-05-18","close":6510.0},{"date":"2023-05-19","close":6400.0},{"date":"2023-05-22","close":6740.0},{"date":"2023-05-23","close":6540.0},{"date":"2023-05-24","close":6580.0},{"date":"2023-05-25","close":6560.0},{"date":"2023-05-26","close":6550.0},{"date":"2023-05-30","close":6540.0},{"date":"2023-05-31","close":6530.0},{"date":"2023-06-01","close":6300.0},{"date":"2023-06-02","close":6230.0},{"date":"2023-06-05","close":6440.0},{"date":"2023-06-07","close":6590.0},{"date":"2023-06-08","close":6520.0},{"date":"2023-06-09","close":6610.0},{"date":"2023-06-12","close":6700.0},{"date":"2023-06-13","close":6550.0},{"date":"2023-06-14","close":6300.0},{"date":"2023-06-15","close":6100.0},{"date":"2023-06-16","close":6050.0},{"date":"2023-06-19","close":5980.0},{"date":"2023-06-20","close":6050.0},{"date":"2023-06-21","close":6100.0},{"date":"2023-06-22","close":5760.0},{"date":"2023-06-23","close":5860.0},{"date":"2023-06-26","close":5840.0},{"date":"2023-06-27","close":5630.0},{"date":"2023-06-28","close":5520.0},{"date":"2023-06-29","close":5270.0},{"date":"2023-06-30","close":5450.0},{"date":"2023-07-03","close":5570.0},{"date":"2023-07-04","close":5530.0},{"date":"2023-07-05","close":5330.0},{"date":"2023-07-06","close":5320.0},{"date":"2023-07-07","close":5000.0},{"date":"2023-07-10","close":5000.0},{"date":"2023-07-11","close":5000.0},{"date":"2023-07-12","close":5020.0},{"date":"2023-07-13","close":5000.0},{"date":"2023-07-14","close":4950.0},{"date":"2023-07-17","close":4905.0},{"date":"2023-07-18","close":4860.0},{"date":"2023-07-19","close":4700.0},{"date":"2023-07-20","close":4715.0},{"date":"2023-07-21","close":4885.0},{"date":"2023-07-24","close":4730.0},{"date":"2023-07-25","close":4580.0},{"date":"2023-07-26","close":4075.0},{"date":"2023-07-27","close":4075.0},{"date":"2023-07-28","close":4105.0},{"date":"2023-07-31","close":4060.0},{"date":"2023-08-01","close":4280.0},{"date":"2023-08-02","close":4220.0},{"date":"2023-08-03","close":4140.0},{"date":"2023-08-04","close":4145.0},{"date":"2023-08-07","close":4070.0},{"date":"2023-08-08","close":4150.0},{"date":"2023-08-09","close":4120.0},{"date":"2023-08-10","close":4050.0},{"date":"2023-08-11","close":4125.0},{"date":"2023-08-14","close":4110.0},{"date":"2023-08-16","close":4070.0},{"date":"2023-08-17","close":4030.0},{"date":"2023-08-18","close":3965.0},{"date":"2023-08-21","close":3960.0},{"date":"2023-08-22","close":3960.0},{"date":"2023-08-23","close":3970.0},{"date":"2023-08-24","close":3950.0},{"date":"2023-08-25","close":3930.0},{"date":"2023-08-28","close":3725.0},{"date":"2023-08-29","close":3910.0},{"date":"2023-08-30","close":3955.0},{"date":"2023-08-31","close":4065.0},{"date":"2023-09-01","close":4140.0},{"date":"2023-09-04","close":4290.0},{"date":"2023-09-05","close":4235.0},{"date":"2023-09-06","close":4290.0},{"date":"2023-09-07","close":4235.0},{"date":"2023-09-08","close":4290.0},{"date":"2023-09-11","close":4175.0},{"date":"2023-09-12","close":4165.0},{"date":"2023-09-13","close":4110.0},{"date":"2023-09-14","close":4110.0},{"date":"2023-09-15","close":4140.0},{"date":"2023-09-18","close":4045.0},{"date":"2023-09-19","close":4040.0},{"date":"2023-09-20","close":4010.0},{"date":"2023-09-21","close":4010.0},{"date":"2023-09-22","close":3975.0},{"date":"2023-09-25","close":3870.0},{"date":"2023-09-26","close":3940.0},{"date":"2023-09-27","close":3970.0},{"date":"2023-10-04","close":3930.0},{"date":"2023-10-05","close":3785.0},{"date":"2023-10-06","close":3840.0},{"date":"2023-10-10","close":3825.0},{"date":"2023-10-11","close":3785.0},{"date":"2023-10-12","close":3790.0},{"date":"2023-10-13","close":3775.0},{"date":"2023-10-16","close":3780.0},{"date":"2023-10-17","close":3845.0},{"date":"2023-10-18","close":3835.0},{"date":"2023-10-19","close":3835.0},{"date":"2023-10-20","close":3835.0},{"date":"2023-10-23","close":3805.0},{"date":"2023-10-24","close":3790.0},{"date":"2023-10-25","close":3830.0},{"date":"2023-10-26","close":3850.0},{"date":"2023-10-27","close":3920.0},{"date":"2023-10-30","close":3925.0},{"date":"2023-10-31","close":4120.0},{"date":"2023-11-01","close":4200.0},{"date":"2023-11-02","close":4205.0},{"date":"2023-11-03","close":4205.0},{"date":"2023-11-06","close":4210.0},{"date":"2023-11-07","close":4220.0},{"date":"2023-11-08","close":4220.0},{"date":"2023-11-09","close":4215.0},{"date":"2023-11-10","close":4195.0},{"date":"2023-11-13","close":4200.0},{"date":"2023-11-14","close":4190.0},{"date":"2023-11-15","close":4190.0},{"date":"2023-11-16","close":4170.0},{"date":"2023-11-17","close":4170.0},{"date":"2023-11-20","close":4175.0},{"date":"2023-11-21","close":4150.0},{"date":"2023-11-22","close":4150.0},{"date":"2023-11-23","close":4160.0},{"date":"2023-11-24","close":4175.0},{"date":"2023-11-27","close":4150.0},{"date":"2023-11-28","close":4060.0},{"date":"2023-11-29","close":3930.0},{"date":"2023-11-30","close":3850.0},{"date":"2023-12-01","close":3855.0},{"date":"2023-12-04","close":3840.0},{"date":"2023-12-05","close":3775.0},{"date":"2023-12-06","close":3760.0},{"date":"2023-12-07","close":3855.0},{"date":"2023-12-08","close":3900.0},{"date":"2023-12-11","close":3900.0},{"date":"2023-12-12","close":3920.0},{"date":"2023-12-13","close":3860.0},{"date":"2023-12-14","close":3830.0},{"date":"2023-12-15","close":3870.0},{"date":"2023-12-18","close":3740.0},{"date":"2023-12-19","close":3765.0},{"date":"2023-12-20","close":3765.0},{"date":"2023-12-21","close":3765.0},{"date":"2023-12-22","close":3765.0},{"date":"2023-12-26","close":3790.0},{"date":"2023-12-27","close":3795.0},{"date":"2023-12-28","close":3785.0},{"date":"2024-01-02","close":3730.0},{"date":"2024-01-03","close":3760.0},{"date":"2024-01-04","close":3770.0},{"date":"2024-01-05","close":3770.0},{"date":"2024-01-08","close":3775.0},{"date":"2024-01-09","close":3940.0},{"date":"2024-01-10","close":4130.0},{"date":"2024-01-11","close":4200.0},{"date":"2024-01-12","close":4300.0},{"date":"2024-01-15","close":4415.0},{"date":"2024-01-16","close":4425.0},{"date":"2024-01-17","close":4420.0},{"date":"2024-01-18","close":4405.0},{"date":"2024-01-19","close":4425.0},{"date":"2024-01-22","close":4315.0},{"date":"2024-01-23","close":4100.0},{"date":"2024-01-24","close":4100.0},{"date":"2024-01-25","close":3970.0},{"date":"2024-01-26","close":4130.0},{"date":"2024-01-29","close":3885.0},{"date":"2024-01-30","close":3940.0},{"date":"2024-01-31","close":3955.0},{"date":"2024-02-01","close":3920.0},{"date":"2024-02-02","close":3900.0},{"date":"2024-02-05","close":4250.0},{"date":"2024-02-06","close":4250.0},{"date":"2024-02-07","close":4260.0},{"date":"2024-02-08","close":4085.0},{"date":"2024-02-13","close":4220.0},{"date":"2024-02-14","close":4200.0},{"date":"2024-02-15","close":4175.0},{"date":"2024-02-16","close":4200.0},{"date":"2024-02-19","close":4195.0},{"date":"2024-02-20","close":4190.0},{"date":"2024-02-21","close":4190.0},{"date":"2024-02-22","close":4200.0},{"date":"2024-02-23","close":4195.0},{"date":"2024-02-26","close":4175.0},{"date":"2024-02-27","close":4195.0},{"date":"2024-02-28","close":4155.0},{"date":"2024-02-29","close":4155.0},{"date":"2024-03-04","close":4000.0},{"date":"2024-03-05","close":3900.0},{"date":"2024-03-06","close":3890.0},{"date":"2024-03-07","close":3830.0},{"date":"2024-03-08","close":3850.0},{"date":"2024-03-11","close":3940.0},{"date":"2024-03-12","close":3890.0},{"date":"2024-03-13","close":3835.0},{"date":"2024-03-14","close":3880.0},{"date":"2024-03-15","close":3680.0},{"date":"2024-03-18","close":3680.0},{"date":"2024-03-19","close":3630.0},{"date":"2024-03-20","close":3660.0},{"date":"2024-03-21","close":3685.0},{"date":"2024-03-22","close":3600.0},{"date":"2024-03-25","close":3510.0},{"date":"2024-03-26","close":3510.0},{"date":"2024-03-27","close":3505.0},{"date":"2024-03-28","close":3735.0},{"date":"2024-03-29","close":3710.0},{"date":"2024-04-01","close":3725.0},{"date":"2024-04-02","close":3730.0},{"date":"2024-04-03","close":3735.0},{"date":"2024-04-04","close":3775.0},{"date":"2024-04-05","close":3785.0},{"date":"2024-04-08","close":3800.0},{"date":"2024-04-09","close":3770.0},{"date":"2024-04-11","close":3770.0},{"date":"2024-04-12","close":3775.0},{"date":"2024-04-15","close":3770.0},{"date":"2024-04-16","close":3730.0},{"date":"2024-04-17","close":3730.0},{"date":"2024-04-18","close":3590.0},{"date":"2024-04-19","close":3600.0},{"date":"2024-04-22","close":3555.0},{"date":"2024-04-23","close":3490.0},{"date":"2024-04-24","close":3465.0},{"date":"2024-04-25","close":3340.0},{"date":"2024-04-26","close":3490.0},{"date":"2024-04-29","close":3520.0},{"date":"2024-04-30","close":3530.0},{"date":"2024-05-02","close":3530.0},{"date":"2024-05-03","close":3515.0},{"date":"2024-05-07","close":3525.0},{"date":"2024-05-08","close":3525.0},{"date":"2024-05-09","close":3500.0},{"date":"2024-05-10","close":3500.0},{"date":"2024-05-13","close":3500.0},{"date":"2024-05-14","close":3480.0},{"date":"2024-05-16","close":3540.0},{"date":"2024-05-17","close":3610.0},{"date":"2024-05-20","close":3525.0},{"date":"2024-05-21","close":3480.0},{"date":"2024-05-22","close":3605.0},{"date":"2024-05-23","close":3900.0},{"date":"2024-05-24","close":4100.0},{"date":"2024-05-27","close":4110.0},{"date":"2024-05-28","close":4085.0},{"date":"2024-05-29","close":4150.0},{"date":"2024-05-30","close":4000.0},{"date":"2024-05-31","close":3920.0},{"date":"2024-06-03","close":3900.0},{"date":"2024-06-04","close":3850.0},{"date":"2024-06-05","close":3960.0},{"date":"2024-06-07","close":3850.0},{"date":"2024-06-10","close":3825.0},{"date":"2024-06-11","close":3715.0},{"date":"2024-06-12","close":3730.0},{"date":"2024-06-13","close":3715.0},{"date":"2024-06-14","close":3640.0},{"date":"2024-06-17","close":3605.0},{"date":"2024-06-18","close":4015.0},{"date":"2024-06-19","close":3770.0},{"date":"2024-06-20","close":3735.0},{"date":"2024-06-21","close":3675.0},{"date":"2024-06-24","close":3630.0},{"date":"2024-06-25","close":3620.0},{"date":"2024-06-26","close":3580.0},{"date":"2024-06-27","close":3510.0},{"date":"2024-06-28","close":3510.0},{"date":"2024-07-01","close":3565.0},{"date":"2024-07-02","close":3465.0},{"date":"2024-07-03","close":3360.0},{"date":"2024-07-04","close":3380.0},{"date":"2024-07-05","close":3380.0},{"date":"2024-07-08","close":3420.0},{"date":"2024-07-09","close":3455.0},{"date":"2024-07-10","close":3455.0},{"date":"2024-07-11","close":3440.0},{"date":"2024-07-12","close":3405.0},{"date":"2024-07-15","close":3515.0},{"date":"2024-07-16","close":3465.0},{"date":"2024-07-17","close":3410.0},{"date":"2024-07-18","close":3325.0},{"date":"2024-07-19","close":3260.0},{"date":"2024-07-22","close":3365.0},{"date":"2024-07-23","close":3310.0},{"date":"2024-07-24","close":3325.0},{"date":"2024-07-25","close":3340.0},{"date":"2024-07-26","close":3300.0},{"date":"2024-07-29","close":3315.0},{"date":"2024-07-30","close":3230.0},{"date":"2024-07-31","close":3185.0},{"date":"2024-08-01","close":3205.0},{"date":"2024-08-02","close":3165.0},{"date":"2024-08-05","close":2965.0},{"date":"2024-08-06","close":3005.0},{"date":"2024-08-07","close":3005.0},{"date":"2024-08-08","close":2950.0},{"date":"2024-08-09","close":3000.0},{"date":"2024-08-12","close":3020.0},{"date":"2024-08-13","close":2995.0},{"date":"2024-08-14","close":2995.0},{"date":"2024-08-16","close":2945.0},{"date":"2024-08-19","close":2840.0},{"date":"2024-08-20","close":2830.0},{"date":"2024-08-21","close":3075.0},{"date":"2024-08-22","close":3070.0},{"date":"2024-08-23","close":3090.0},{"date":"2024-08-26","close":3020.0},{"date":"2024-08-27","close":2895.0},{"date":"2024-08-28","close":2830.0},{"date":"2024-08-29","close":2760.0},{"date":"2024-08-30","close":2760.0},{"date":"2024-09-02","close":2740.0},{"date":"2024-09-03","close":2760.0},{"date":"2024-09-04","close":2715.0},{"date":"2024-09-05","close":2690.0},{"date":"2024-09-06","close":2610.0},{"date":"2024-09-09","close":2510.0},{"date":"2024-09-10","close":2475.0},{"date":"2024-09-11","close":2415.0},{"date":"2024-09-12","close":2465.0},{"date":"2024-09-13","close":2490.0},{"date":"2024-09-19","close":2505.0},{"date":"2024-09-20","close":2555.0},{"date":"2024-09-23","close":2490.0},{"date":"2024-09-24","close":2530.0},{"date":"2024-09-25","close":2535.0},{"date":"2024-09-26","close":2545.0},{"date":"2024-09-27","close":2530.0},{"date":"2024-09-30","close":2525.0},{"date":"2024-10-02","close":2525.0},{"date":"2024-10-04","close":2520.0},{"date":"2024-10-07","close":2535.0},{"date":"2024-10-08","close":2515.0},{"date":"2024-10-10","close":2520.0},{"date":"2024-10-11","close":2410.0},{"date":"2024-10-14","close":2500.0},{"date":"2024-10-15","close":2430.0},{"date":"2024-10-16","close":2450.0},{"date":"2024-10-17","close":2400.0},{"date":"2024-10-18","close":2350.0},{"date":"2024-10-21","close":2340.0},{"date":"2024-10-22","close":2235.0},{"date":"2024-10-23","close":2200.0},{"date":"2024-10-24","close":2020.0},{"date":"2024-10-25","close":1958.0},{"date":"2024-10-28","close":2145.0},{"date":"2024-10-29","close":2095.0},{"date":"2024-10-30","close":2105.0},{"date":"2024-10-31","close":2130.0},{"date":"2024-11-01","close":2150.0},{"date":"2024-11-04","close":2115.0},{"date":"2024-11-05","close":2140.0},{"date":"2024-11-06","close":2120.0},{"date":"2024-11-07","close":2145.0},{"date":"2024-11-08","close":2105.0},{"date":"2024-11-11","close":2010.0},{"date":"2024-11-12","close":1925.0},{"date":"2024-11-13","close":1907.0},{"date":"2024-11-14","close":1885.0},{"date":"2024-11-15","close":1888.0},{"date":"2024-11-18","close":1889.0},{"date":"2024-11-19","close":1895.0},{"date":"2024-11-20","close":1889.0},{"date":"2024-11-21","close":1907.0},{"date":"2024-11-22","close":1911.0},{"date":"2024-11-25","close":1906.0},{"date":"2024-11-26","close":1893.0},{"date":"2024-11-27","close":1860.0},{"date":"2024-11-28","close":1848.0},{"date":"2024-11-29","close":1830.0},{"date":"2024-12-02","close":1796.0},{"date":"2024-12-03","close":1785.0},{"date":"2024-12-04","close":1741.0},{"date":"2024-12-05","close":1713.0},{"date":"2024-12-06","close":1700.0},{"date":"2024-12-09","close":1617.0},{"date":"2024-12-10","close":1622.0},{"date":"2024-12-11","close":1698.0},{"date":"2024-12-12","close":1861.0},{"date":"2024-12-13","close":1884.0},{"date":"2024-12-16","close":1859.0},{"date":"2024-12-17","close":1875.0},{"date":"2024-12-18","close":1880.0},{"date":"2024-12-19","close":1907.0},{"date":"2024-12-20","close":1886.0},{"date":"2024-12-23","close":1870.0},{"date":"2024-12-24","close":1865.0},{"date":"2024-12-26","close":1864.0},{"date":"2024-12-27","close":1820.0},{"date":"2024-12-30","close":1833.0},{"date":"2025-01-02","close":1828.0},{"date":"2025-01-03","close":1800.0},{"date":"2025-01-06","close":1840.0},{"date":"2025-01-07","close":1845.0},{"date":"2025-01-08","close":1842.0},{"date":"2025-01-09","close":1839.0},{"date":"2025-01-10","close":1838.0},{"date":"2025-01-13","close":1765.0},{"date":"2025-01-14","close":1782.0},{"date":"2025-01-15","close":1833.0},{"date":"2025-01-16","close":1832.0},{"date":"2025-01-17","close":1862.0},{"date":"2025-01-20","close":2160.0},{"date":"2025-01-21","close":2115.0},{"date":"2025-01-22","close":2045.0},{"date":"2025-01-23","close":1910.0},{"date":"2025-01-24","close":1906.0},{"date":"2025-01-31","close":1919.0},{"date":"2025-02-03","close":1894.0},{"date":"2025-02-04","close":1875.0},{"date":"2025-02-05","close":1923.0},{"date":"2025-02-06","close":1972.0},{"date":"2025-02-07","close":1997.0},{"date":"2025-02-10","close":2030.0},{"date":"2025-02-11","close":2000.0},{"date":"2025-02-12","close":2010.0},{"date":"2025-02-13","close":2145.0},{"date":"2025-02-14","close":2060.0},{"date":"2025-02-17","close":2115.0},{"date":"2025-02-18","close":2105.0},{"date":"2025-02-19","close":2080.0},{"date":"2025-02-20","close":2145.0},{"date":"2025-02-21","close":2255.0},{"date":"2025-02-24","close":2360.0},{"date":"2025-02-25","close":2450.0},{"date":"2025-02-26","close":2480.0},{"date":"2025-02-27","close":2400.0},{"date":"2025-02-28","close":2405.0},{"date":"2025-03-04","close":2315.0},{"date":"2025-03-05","close":2315.0},{"date":"2025-03-06","close":2290.0},{"date":"2025-03-07","close":2265.0},{"date":"2025-03-10","close":2330.0},{"date":"2025-03-11","close":2360.0},{"date":"2025-03-12","close":2295.0},{"date":"2025-03-13","close":2315.0},{"date":"2025-03-14","close":2340.0},{"date":"2025-03-17","close":2335.0},{"date":"2025-03-18","close":2300.0},{"date":"2025-03-19","close":2320.0},{"date":"2025-03-20","close":2265.0},{"date":"2025-03-21","close":2185.0},{"date":"2025-03-24","close":2060.0},{"date":"2025-03-25","close":2025.0},{"date":"2025-03-26","close":2100.0},{"date":"2025-03-27","close":2140.0},{"date":"2025-03-28","close":2140.0},{"date":"2025-03-31","close":2215.0},{"date":"2025-04-01","close":2240.0},{"date":"2025-04-02","close":2240.0},{"date":"2025-04-03","close":2200.0},{"date":"2025-04-04","close":2085.0},{"date":"2025-04-07","close":2080.0},{"date":"2025-04-08","close":2120.0},{"date":"2025-04-09","close":2125.0},{"date":"2025-04-10","close":2140.0},{"date":"2025-04-11","close":2135.0},{"date":"2025-04-14","close":2130.0},{"date":"2025-04-15","close":2145.0},{"date":"2025-04-16","close":2260.0},{"date":"2025-04-17","close":2400.0},{"date":"2025-04-18","close":2340.0},{"date":"2025-04-21","close":2350.0},{"date":"2025-04-22","close":2375.0},{"date":"2025-04-23","close":2440.0},{"date":"2025-04-24","close":2440.0},{"date":"2025-04-25","close":2445.0},{"date":"2025-04-28","close":2390.0},{"date":"2025-04-29","close":2445.0},{"date":"2025-04-30","close":2415.0},{"date":"2025-05-02","close":2360.0},{"date":"2025-05-07","close":2415.0},{"date":"2025-05-08","close":2415.0},{"date":"2025-05-09","close":2385.0},{"date":"2025-05-12","close":2320.0},{"date":"2025-05-13","close":2345.0},{"date":"2025-05-14","close":2345.0},{"date":"2025-05-15","close":2340.0},{"date":"2025-05-16","close":2280.0},{"date":"2025-05-19","close":2215.0},{"date":"2025-05-20","close":2200.0},{"date":"2025-05-21","close":2295.0},{"date":"2025-05-22","close":2280.0},{"date":"2025-05-23","close":2260.0},{"date":"2025-05-26","close":2275.0},{"date":"2025-05-27","close":2230.0},{"date":"2025-05-28","close":2200.0},{"date":"2025-05-29","close":2155.0},{"date":"2025-05-30","close":2130.0},{"date":"2025-06-02","close":2110.0},{"date":"2025-06-04","close":2110.0},{"date":"2025-06-05","close":2090.0},{"date":"2025-06-09","close":2105.0},{"date":"2025-06-10","close":2100.0},{"date":"2025-06-11","close":2105.0},{"date":"2025-06-12","close":2105.0},{"date":"2025-06-13","close":2070.0},{"date":"2025-06-16","close":2100.0},{"date":"2025-06-17","close":2125.0},{"date":"2025-06-18","close":2100.0},{"date":"2025-06-19","close":2080.0},{"date":"2025-06-20","close":2080.0},{"date":"2025-06-23","close":2080.0},{"date":"2025-06-24","close":2090.0},{"date":"2025-06-25","close":2085.0},{"date":"2025-06-26","close":2115.0},{"date":"2025-06-27","close":2200.0},{"date":"2025-06-30","close":2250.0},{"date":"2025-07-01","close":2280.0},{"date":"2025-07-02","close":2270.0},{"date":"2025-07-03","close":2290.0},{"date":"2025-07-04","close":2235.0},{"date":"2025-07-07","close":2210.0},{"date":"2025-07-08","close":2250.0},{"date":"2025-07-09","close":2240.0},{"date":"2025-07-10","close":2230.0},{"date":"2025-07-11","close":2195.0},{"date":"2025-07-14","close":2200.0},{"date":"2025-07-15","close":2220.0},{"date":"2025-07-16","close":2215.0},{"date":"2025-07-17","close":2170.0},{"date":"2025-07-18","close":2125.0},{"date":"2025-07-21","close":2130.0},{"date":"2025-07-22","close":2150.0},{"date":"2025-07-23","close":2155.0},{"date":"2025-07-24","close":2200.0},{"date":"2025-07-25","close":2200.0},{"date":"2025-07-28","close":2190.0},{"date":"2025-07-29","close":2185.0},{"date":"2025-07-30","close":2225.0},{"date":"2025-07-31","close":2190.0},{"date":"2025-08-01","close":2210.0},{"date":"2025-08-04","close":2220.0},{"date":"2025-08-05","close":2230.0},{"date":"2025-08-06","close":2235.0},{"date":"2025-08-07","close":2210.0},{"date":"2025-08-08","close":2205.0},{"date":"2025-08-11","close":2200.0},{"date":"2025-08-12","close":2200.0},{"date":"2025-08-13","close":2190.0},{"date":"2025-08-14","close":2190.0},{"date":"2025-08-18","close":2175.0},{"date":"2025-08-19","close":2155.0},{"date":"2025-08-20","close":2145.0},{"date":"2025-08-21","close":2145.0},{"date":"2025-08-22","close":2130.0},{"date":"2025-08-25","close":2120.0},{"date":"2025-08-26","close":2115.0},{"date":"2025-08-27","close":2110.0},{"date":"2025-08-28","close":2115.0},{"date":"2025-08-29","close":2100.0},{"date":"2025-09-01","close":2055.0},{"date":"2025-09-02","close":2070.0},{"date":"2025-09-03","close":2065.0},{"date":"2025-09-04","close":2050.0},{"date":"2025-09-05","close":2025.0},{"date":"2025-09-08","close":2000.0},{"date":"2025-09-09","close":2030.0},{"date":"2025-09-10","close":2030.0},{"date":"2025-09-11","close":2040.0},{"date":"2025-09-12","close":2020.0},{"date":"2025-09-15","close":2050.0},{"date":"2025-09-16","close":2085.0},{"date":"2025-09-17","close":2080.0},{"date":"2025-09-18","close":2090.0},{"date":"2025-09-19","close":2110.0},{"date":"2025-09-22","close":2080.0},{"date":"2025-09-23","close":2050.0},{"date":"2025-09-24","close":2025.0},{"date":"2025-09-25","close":1994.0},{"date":"2025-09-26","close":1975.0},{"date":"2025-09-29","close":1952.0},{"date":"2025-09-30","close":1895.0},{"date":"2025-10-01","close":1890.0},{"date":"2025-10-02","close":1893.0},{"date":"2025-10-10","close":1900.0},{"date":"2025-10-13","close":1900.0},{"date":"2025-10-14","close":1842.0},{"date":"2025-10-15","close":1871.0},{"date":"2025-10-16","close":1850.0},{"date":"2025-10-17","close":1845.0},{"date":"2025-10-20","close":1830.0},{"date":"2025-10-21","close":1815.0},{"date":"2025-10-22","close":1817.0},{"date":"2025-10-23","close":1815.0},{"date":"2025-10-24","close":1800.0},{"date":"2025-10-27","close":1797.0},{"date":"2025-10-28","close":1774.0},{"date":"2025-10-29","close":1768.0},{"date":"2025-10-30","close":1766.0},{"date":"2025-10-31","close":1723.0},{"date":"2025-11-03","close":1690.0},{"date":"2025-11-04","close":1670.0},{"date":"2025-11-05","close":1669.0},{"date":"2025-11-06","close":1642.0},{"date":"2025-11-07","close":1680.0},{"date":"2025-11-10","close":1715.0},{"date":"2025-11-11","close":1714.0},{"date":"2025-11-12","close":1707.0},{"date":"2025-11-13","close":1720.0},{"date":"2025-11-14","close":1700.0},{"date":"2025-11-17","close":1691.0},{"date":"2025-11-18","close":1670.0},{"date":"2025-11-19","close":1591.0},{"date":"2025-11-20","close":1595.0},{"date":"2025-11-21","close":1578.0},{"date":"2025-11-24","close":1577.0},{"date":"2025-11-25","close":1579.0},{"date":"2025-11-26","close":1539.0},{"date":"2025-11-27","close":1442.0},{"date":"2025-11-28","close":1464.0},{"date":"2025-12-01","close":1474.0},{"date":"2025-12-02","close":1916.0},{"date":"2025-12-03","close":1935.0},{"date":"2025-12-04","close":1859.0},{"date":"2025-12-05","close":1802.0},{"date":"2025-12-08","close":1702.0},{"date":"2025-12-09","close":1739.0},{"date":"2025-12-10","close":1780.0},{"date":"2025-12-11","close":1721.0},{"date":"2025-12-12","close":1686.0},{"date":"2025-12-15","close":1697.0},{"date":"2025-12-16","close":1699.0},{"date":"2025-12-17","close":1689.0},{"date":"2025-12-18","close":1662.0},{"date":"2025-12-19","close":1662.0},{"date":"2025-12-22","close":1684.0},{"date":"2025-12-23","close":1670.0},{"date":"2025-12-24","close":1677.0},{"date":"2025-12-26","close":1662.0},{"date":"2025-12-29","close":1680.0},{"date":"2025-12-30","close":1724.0},{"date":"2026-01-02","close":1773.0},{"date":"2026-01-05","close":1779.0},{"date":"2026-01-06","close":1787.0},{"date":"2026-01-07","close":1745.0},{"date":"2026-01-08","close":1735.0},{"date":"2026-01-09","close":1719.0},{"date":"2026-01-12","close":1684.0},{"date":"2026-01-13","close":1650.0},{"date":"2026-01-14","close":1684.0},{"date":"2026-01-15","close":1659.0},{"date":"2026-01-16","close":1707.0},{"date":"2026-01-19","close":1725.0},{"date":"2026-01-20","close":1731.0},{"date":"2026-01-21","close":1725.0},{"date":"2026-01-22","close":1702.0},{"date":"2026-01-23","close":1693.0},{"date":"2026-01-26","close":1750.0},{"date":"2026-01-27","close":1721.0},{"date":"2026-01-28","close":1778.0},{"date":"2026-01-29","close":1742.0},{"date":"2026-01-30","close":1743.0},{"date":"2026-02-02","close":1692.0},{"date":"2026-02-03","close":1687.0},{"date":"2026-02-04","close":1710.0},{"date":"2026-02-05","close":1715.0},{"date":"2026-02-06","close":1668.0},{"date":"2026-02-09","close":1676.0},{"date":"2026-02-10","close":1864.0},{"date":"2026-02-11","close":1803.0},{"date":"2026-02-12","close":1916.0},{"date":"2026-02-13","close":1916.0},{"date":"2026-02-19","close":1987.0},{"date":"2026-02-20","close":1973.0},{"date":"2026-02-23","close":1876.0},{"date":"2026-02-24","close":1850.0},{"date":"2026-02-25","close":1828.0},{"date":"2026-02-26","close":1800.0},{"date":"2026-02-27","close":1801.0},{"date":"2026-03-03","close":1664.0},{"date":"2026-03-04","close":1560.0},{"date":"2026-03-05","close":1627.0},{"date":"2026-03-06","close":1620.0},{"date":"2026-03-09","close":1586.0},{"date":"2026-03-10","close":1611.0},{"date":"2026-03-11","close":1621.0},{"date":"2026-03-12","close":1624.0},{"date":"2026-03-13","close":1659.0},{"date":"2026-03-16","close":1723.0},{"date":"2026-03-17","close":1739.0},{"date":"2026-03-18","close":1752.0},{"date":"2026-03-19","close":1767.0},{"date":"2026-03-20","close":1780.0},{"date":"2026-03-23","close":1775.0},{"date":"2026-03-24","close":1795.0},{"date":"2026-03-25","close":1788.0},{"date":"2026-03-26","close":1766.0},{"date":"2026-03-27","close":1698.0},{"date":"2026-03-30","close":1710.0},{"date":"2026-03-31","close":1700.0},{"date":"2026-04-01","close":1745.0},{"date":"2026-04-02","close":1698.0},{"date":"2026-04-03","close":1719.0},{"date":"2026-04-06","close":1700.0},{"date":"2026-04-07","close":1630.0},{"date":"2026-04-08","close":1688.0},{"date":"2026-04-09","close":1674.0},{"date":"2026-04-10","close":1688.0},{"date":"2026-04-13","close":1682.0},{"date":"2026-04-14","close":1709.0},{"date":"2026-04-15","close":1720.0},{"date":"2026-04-16","close":1747.0},{"date":"2026-04-17","close":1755.0},{"date":"2026-04-20","close":1765.0},{"date":"2026-04-21","close":1841.0},{"date":"2026-04-22","close":1970.0},{"date":"2026-04-23","close":1880.0},{"date":"2026-04-24","close":1908.0},{"date":"2026-04-27","close":1902.0},{"date":"2026-04-28","close":1908.0},{"date":"2026-04-29","close":1906.0},{"date":"2026-04-30","close":1863.0},{"date":"2026-05-04","close":1840.0},{"date":"2026-05-06","close":1858.0},{"date":"2026-05-07","close":1854.0},{"date":"2026-05-08","close":1840.0},{"date":"2026-05-11","close":1775.0},{"date":"2026-05-12","close":1846.0},{"date":"2026-05-13","close":1805.0},{"date":"2026-05-14","close":1825.0},{"date":"2026-05-15","close":1807.0},{"date":"2026-05-18","close":1753.0},{"date":"2026-05-19","close":1740.0},{"date":"2026-05-20","close":1726.0},{"date":"2026-05-21","close":1715.0},{"date":"2026-05-22","close":1790.0},{"date":"2026-05-26","close":1820.0},{"date":"2026-05-27","close":1750.0},{"date":"2026-05-28","close":1761.0},{"date":"2026-05-29","close":1750.0},{"date":"2026-06-01","close":1707.0},{"date":"2026-06-02","close":1680.0},{"date":"2026-06-04","close":1674.0},{"date":"2026-06-05","close":1630.0},{"date":"2026-06-08","close":1498.0},{"date":"2026-06-09","close":1520.0},{"date":"2026-06-10","close":1515.0},{"date":"2026-06-11","close":1570.0},{"date":"2026-06-12","close":1610.0},{"date":"2026-06-15","close":1604.0},{"date":"2026-06-16","close":1592.0},{"date":"2026-06-17","close":1599.0},{"date":"2026-06-18","close":1584.0},{"date":"2026-06-19","close":1583.0},{"date":"2026-06-22","close":1533.0},{"date":"2026-06-23","close":1534.0},{"date":"2026-06-24","close":1622.0},{"date":"2026-06-25","close":1589.0},{"date":"2026-06-26","close":1577.0},{"date":"2026-06-29","close":1595.0},{"date":"2026-06-30","close":1586.0},{"date":"2026-07-01","close":1595.0},{"date":"2026-07-02","close":1583.0},{"date":"2026-07-03","close":1552.0},{"date":"2026-07-06","close":1551.0},{"date":"2026-07-07","close":1598.0},{"date":"2026-07-08","close":1549.0},{"date":"2026-07-09","close":1589.0},{"date":"2026-07-10","close":1599.0},{"date":"2026-07-13","close":1587.0},{"date":"2026-07-14","close":1577.0},{"date":"2026-07-15","close":1592.0},{"date":"2026-07-16","close":1585.0},{"date":"2026-07-20","close":1581.0},{"date":"2026-07-21","close":1573.0},{"date":"2026-07-22","close":1570.0},{"date":"2026-07-23","close":1591.0},{"date":"2026-07-24","close":1551.0},{"date":"2026-07-27","close":1532.0},{"date":"2026-07-28","close":1473.0},{"date":"2026-07-29","close":1417.0},{"date":"2026-07-30","close":1404.0},{"date":"2026-07-31","close":1423.0},{"date":"2026-08-03","close":1421.0},{"date":"2026-08-04","close":1495.0},{"date":"2026-08-05","close":1489.0},{"date":"2026-08-06","close":1500.0},{"date":"2026-08-07","close":1494.0},{"date":"2026-08-10","close":1490.0},{"date":"2026-08-11","close":1482.0},{"date":"2026-08-12","close":1482.0},{"date":"2026-08-13","close":1483.0},{"date":"2026-08-14","close":1483.0},{"date":"2026-08-18","close":1492.0},{"date":"2026-08-19","close":1479.0},{"date":"2026-08-20","close":1478.0},{"date":"2026-08-21","close":1478.0},{"date":"2026-08-24","close":1488.0},{"date":"2026-08-25","close":1480.0},{"date":"2026-08-26","close":1501.0},{"date":"2026-08-27","close":1489.0},{"date":"2026-08-28","close":1482.0},{"date":"2026-08-31","close":1540.0},{"date":"2026-09-01","close":1525.0},{"date":"2026-09-02","close":1539.0},{"date":"2026-09-03","close":1500.0},{"date":"2026-09-04","close":1520.0},{"date":"2026-09-07","close":1494.0},{"date":"2026-09-08","close":1495.0},{"date":"2026-09-09","close":1495.0},{"date":"2026-09-10","close":1481.0},{"date":"2026-09-11","close":1477.0},{"date":"2026-09-14","close":1561.0},{"date":"2026-09-15","close":1523.0},{"date":"2026-09-16","close":1469.0},{"date":"2026-09-17","close":1480.0},{"date":"2026-09-18","close":1495.0},{"date":"2026-09-21","close":1436.0},{"date":"2026-09-22","close":1531.0},{"date":"2026-09-23","close":1616.0},{"date":"2026-09-28","close":1537.0},{"date":"2026-09-29","close":1497.0},{"date":"2026-09-30","close":1490.0},{"date":"2026-10-01","close":1500.0},{"date":"2026-10-02","close":1491.0},{"date":"2026-10-06","close":1490.0},{"date":"2026-10-07","close":1500.0},{"date":"2026-10-08","close":1484.0},{"date":"2026-10-12","close":1427.0},{"date":"2026-10-13","close":1416.0},{"date":"2026-10-14","close":1430.0},{"date":"2026-10-15","close":1393.0},{"date":"2026-10-16","close":1469.0},{"date":"2026-10-19","close":1405.0},{"date":"2026-10-20","close":1409.0},{"date":"2026-10-21","close":1428.0},{"date":"2026-10-22","close":1398.0},{"date":"2026-10-23","close":1382.0}],"chart_data":[{"date":"2024-10-23","open":2210,"high":2270,"low":2105,"close":2200,"volume":79075,"rsi_14":22.22,"sma_20":2454.25,"sma_60":2757.33,"sma_120":3186.54},{"date":"2024-10-24","open":2160,"high":2185,"low":1997,"close":2020,"volume":49847,"rsi_14":16.99,"sma_20":2430.75,"sma_60":2735.83,"sma_120":3174.5},{"date":"2024-10-25","open":1981,"high":2015,"low":1954,"close":1958,"volume":74657,"rsi_14":15.82,"sma_20":2402.15,"sma_60":2713.05,"sma_120":3162.98},{"date":"2024-10-28","open":1958,"high":2155,"low":1958,"close":2145,"volume":59993,"rsi_14":30.38,"sma_20":2382.65,"sma_60":2693.13,"sma_120":3151.78},{"date":"2024-10-29","open":2145,"high":2145,"low":2040,"close":2095,"volume":23718,"rsi_14":29.49,"sma_20":2360.15,"sma_60":2673.05,"sma_120":3139.9},{"date":"2024-10-30","open":2095,"high":2125,"low":2070,"close":2105,"volume":8968,"rsi_14":29.83,"sma_20":2338.9,"sma_60":2652.88,"sma_120":3128.03},{"date":"2024-10-31","open":2050,"high":2150,"low":2040,"close":2130,"volume":10565,"rsi_14":35.17,"sma_20":2319.15,"sma_60":2634.55,"sma_120":3116.36},{"date":"2024-11-01","open":2115,"high":2150,"low":2080,"close":2150,"volume":5596,"rsi_14":29.98,"sma_20":2300.4,"sma_60":2617.3,"sma_120":3104.98},{"date":"2024-11-04","open":2145,"high":2165,"low":2090,"close":2115,"volume":12295,"rsi_14":31.23,"sma_20":2280.15,"sma_60":2599.13,"sma_120":3093.23},{"date":"2024-11-05","open":2115,"high":2155,"low":2105,"close":2140,"volume":12794,"rsi_14":31.64,"sma_20":2260.4,"sma_60":2582.05,"sma_120":3081.69},{"date":"2024-11-06","open":2160,"high":2170,"low":2070,"close":2120,"volume":11035,"rsi_14":32.8,"sma_20":2240.65,"sma_60":2567.97,"sma_120":3070.19},{"date":"2024-11-07","open":2155,"high":2190,"low":2085,"close":2145,"volume":4808,"rsi_14":37.01,"sma_20":2221.9,"sma_60":2553.63,"sma_120":3058.9},{"date":"2024-11-08","open":2165,"high":2165,"low":2100,"close":2105,"volume":352041,"rsi_14":35.65,"sma_20":2206.65,"sma_60":2538.63,"sma_120":3047.28},{"date":"2024-11-11","open":2105,"high":2105,"low":1978,"close":2010,"volume":28707,"rsi_14":36.09,"sma_20":2182.15,"sma_60":2522.97,"sma_120":3035.03},{"date":"2024-11-12","open":2010,"high":2010,"low":1911,"close":1925,"volume":20887,"rsi_14":33.99,"sma_20":2156.9,"sma_60":2505.05,"sma_120":3021.57},{"date":"2024-11-13","open":1921,"high":1943,"low":1850,"close":1907,"volume":4312,"rsi_14":41.89,"sma_20":2129.75,"sma_60":2486.5,"sma_120":3007.38},{"date":"2024-11-14","open":1937,"high":1937,"low":1860,"close":1885,"volume":17075,"rsi_14":44.44,"sma_20":2104.0,"sma_60":2468.0,"sma_120":2993.71},{"date":"2024-11-15","open":1894,"high":1894,"low":1795,"close":1888,"volume":10955,"rsi_14":22.83,"sma_20":2080.9,"sma_60":2449.55,"sma_120":2980.44},{"date":"2024-11-18","open":1869,"high":1898,"low":1851,"close":1889,"volume":6205,"rsi_14":25.71,"sma_20":2058.35,"sma_60":2431.95,"sma_120":2966.14},{"date":"2024-11-19","open":1939,"high":1939,"low":1872,"close":1895,"volume":3888,"rsi_14":25.0,"sma_20":2041.35,"sma_60":2416.2,"sma_120":2949.43},{"date":"2024-11-20","open":1876,"high":1895,"low":1875,"close":1889,"volume":12432,"rsi_14":19.95,"sma_20":2025.8,"sma_60":2400.52,"sma_120":2931.01},{"date":"2024-11-21","open":1889,"high":1907,"low":1889,"close":1907,"volume":5028,"rsi_14":19.55,"sma_20":2020.15,"sma_60":2381.05,"sma_120":2912.65},{"date":"2024-11-22","open":1910,"high":1917,"low":1811,"close":1911,"volume":8625,"rsi_14":22.28,"sma_20":2017.8,"sma_60":2361.73,"sma_120":2894.53},{"date":"2024-11-25","open":1925,"high":1925,"low":1868,"close":1906,"volume":10540,"rsi_14":16.38,"sma_20":2005.85,"sma_60":2342.0,"sma_120":2875.83},{"date":"2024-11-26","open":1906,"high":1920,"low":1871,"close":1893,"volume":6302,"rsi_14":16.72,"sma_20":1995.75,"sma_60":2323.22,"sma_120":2858.28},{"date":"2024-11-27","open":1915,"high":1915,"low":1850,"close":1860,"volume":10181,"rsi_14":9.17,"sma_20":1983.5,"sma_60":2305.97,"sma_120":2841.11},{"date":"2024-11-28","open":1843,"high":1895,"low":1793,"close":1848,"volume":28436,"rsi_14":9.97,"sma_20":1969.4,"sma_60":2289.6,"sma_120":2824.01},{"date":"2024-11-29","open":1846,"high":1846,"low":1790,"close":1830,"volume":14589,"rsi_14":13.11,"sma_20":1953.4,"sma_60":2274.1,"sma_120":2807.18},{"date":"2024-12-02","open":1790,"high":1804,"low":1776,"close":1796,"volume":36777,"rsi_14":16.58,"sma_20":1937.45,"sma_60":2258.03,"sma_120":2789.14},{"date":"2024-12-03","open":1796,"high":1796,"low":1760,"close":1785,"volume":28374,"rsi_14":17.2,"sma_20":1919.7,"sma_60":2242.12,"sma_120":2771.93},{"date":"2024-12-04","open":1766,"high":1775,"low":1725,"close":1741,"volume":28182,"rsi_14":15.38,"sma_20":1900.75,"sma_60":2225.13,"sma_120":2754.57},{"date":"2024-12-05","open":1770,"high":1770,"low":1710,"close":1713,"volume":24313,"rsi_14":12.45,"sma_20":1879.15,"sma_60":2208.43,"sma_120":2737.88},{"date":"2024-12-06","open":1746,"high":1746,"low":1602,"close":1700,"volume":25788,"rsi_14":11.43,"sma_20":1858.9,"sma_60":2191.93,"sma_120":2720.97},{"date":"2024-12-09","open":1699,"high":1699,"low":1615,"close":1617,"volume":37922,"rsi_14":6.83,"sma_20":1839.25,"sma_60":2175.38,"sma_120":2703.48},{"date":"2024-12-10","open":1616,"high":1639,"low":1610,"close":1622,"volume":26616,"rsi_14":8.41,"sma_20":1824.1,"sma_60":2160.58,"sma_120":2686.67},{"date":"2024-12-11","open":1622,"high":1710,"low":1615,"close":1698,"volume":22831,"rsi_14":22.43,"sma_20":1813.65,"sma_60":2147.63,"sma_120":2670.78},{"date":"2024-12-12","open":1701,"high":2045,"low":1701,"close":1861,"volume":248975,"rsi_14":45.35,"sma_20":1812.45,"sma_60":2138.4,"sma_120":2652.82},{"date":"2024-12-13","open":1972,"high":1972,"low":1777,"close":1884,"volume":36945,"rsi_14":48.02,"sma_20":1812.25,"sma_60":2128.72,"sma_120":2637.11},{"date":"2024-12-16","open":1900,"high":1900,"low":1824,"close":1859,"volume":7746,"rsi_14":47.01,"sma_20":1810.75,"sma_60":2118.2,"sma_120":2621.47},{"date":"2024-12-17","open":1860,"high":1884,"low":1845,"close":1875,"volume":8342,"rsi_14":51.36,"sma_20":1809.75,"sma_60":2107.7,"sma_120":2606.47},{"date":"2024-12-18","open":1875,"high":1920,"low":1865,"close":1880,"volume":13227,"rsi_14":52.94,"sma_20":1809.3,"sma_60":2096.45,"sma_120":2591.89},{"date":"2024-12-19","open":1880,"high":1907,"low":1780,"close":1907,"volume":14440,"rsi_14":56.96,"sma_20":1809.3,"sma_60":2086.73,"sma_120":2577.62},{"date":"2024-12-20","open":1907,"high":1910,"low":1811,"close":1886,"volume":8390,"rsi_14":58.33,"sma_20":1808.05,"sma_60":2076.0,"sma_120":2563.5},{"date":"2024-12-23","open":1886,"high":1886,"low":1755,"close":1870,"volume":12351,"rsi_14":57.8,"sma_20":1806.25,"sma_60":2064.92,"sma_120":2549.83},{"date":"2024-12-24","open":1877,"high":1884,"low":1845,"close":1865,"volume":3000,"rsi_14":62.25,"sma_20":1804.85,"sma_60":2053.58,"sma_120":2536.12},{"date":"2024-12-26","open":1875,"high":1875,"low":1838,"close":1864,"volume":3560,"rsi_14":65.76,"sma_20":1805.05,"sma_60":2042.48,"sma_120":2521.95},{"date":"2024-12-27","open":1864,"high":1864,"low":1770,"close":1820,"volume":9106,"rsi_14":61.76,"sma_20":1803.65,"sma_60":2030.73,"sma_120":2508.24},{"date":"2024-12-30","open":1801,"high":1836,"low":1800,"close":1833,"volume":8735,"rsi_14":74.55,"sma_20":1803.8,"sma_60":2019.2,"sma_120":2495.52},{"date":"2025-01-02","open":1833,"high":1888,"low":1735,"close":1828,"volume":1314,"rsi_14":73.41,"sma_20":1805.4,"sma_60":2007.67,"sma_120":2482.58},{"date":"2025-01-03","open":1828,"high":1849,"low":1750,"close":1800,"volume":30167,"rsi_14":63.01,"sma_20":1806.15,"sma_60":1995.42,"sma_120":2469.42},{"date":"2025-01-06","open":1844,"high":1844,"low":1781,"close":1840,"volume":14097,"rsi_14":46.1,"sma_20":1811.1,"sma_60":1984.17,"sma_120":2456.25},{"date":"2025-01-07","open":1858,"high":1858,"low":1820,"close":1845,"volume":4593,"rsi_14":42.23,"sma_20":1817.7,"sma_60":1972.92,"sma_120":2442.83},{"date":"2025-01-08","open":1845,"high":1845,"low":1831,"close":1842,"volume":1608,"rsi_14":46.29,"sma_20":1824.8,"sma_60":1963.45,"sma_120":2429.39},{"date":"2025-01-09","open":1844,"high":1844,"low":1810,"close":1839,"volume":9303,"rsi_14":41.67,"sma_20":1835.9,"sma_60":1952.43,"sma_120":2416.05},{"date":"2025-01-10","open":1839,"high":1839,"low":1835,"close":1838,"volume":906,"rsi_14":40.09,"sma_20":1846.7,"sma_60":1942.57,"sma_120":2402.99},{"date":"2025-01-13","open":1822,"high":1822,"low":1740,"close":1765,"volume":6360,"rsi_14":22.48,"sma_20":1850.05,"sma_60":1931.15,"sma_120":2388.41},{"date":"2025-01-14","open":1765,"high":1815,"low":1764,"close":1782,"volume":7704,"rsi_14":29.53,"sma_20":1846.1,"sma_60":1920.85,"sma_120":2374.38},{"date":"2025-01-15","open":1815,"high":1950,"low":1800,"close":1833,"volume":88817,"rsi_14":43.6,"sma_20":1843.55,"sma_60":1912.23,"sma_120":2361.24},{"date":"2025-01-16","open":1833,"high":1833,"low":1790,"close":1832,"volume":11393,"rsi_14":44.21,"sma_20":1842.2,"sma_60":1903.77,"sma_120":2348.8},{"date":"2025-01-17","open":1832,"high":1929,"low":1816,"close":1862,"volume":58983,"rsi_14":49.68,"sma_20":1841.55,"sma_60":1897.55,"sma_120":2337.15},{"date":"2025-01-20","open":1862,"high":2250,"low":1862,"close":2160,"volume":540505,"rsi_14":79.93,"sma_20":1855.55,"sma_60":1896.88,"sma_120":2327.11},{"date":"2025-01-21","open":2240,"high":2240,"low":2050,"close":2115,"volume":74448,"rsi_14":73.5,"sma_20":1865.95,"sma_60":1898.47,"sma_120":2317.15},{"date":"2025-01-22","open":2115,"high":2160,"low":1999,"close":2045,"volume":31482,"rsi_14":66.32,"sma_20":1873.9,"sma_60":1899.92,"sma_120":2306.48},{"date":"2025-01-23","open":2045,"high":2105,"low":1900,"close":1910,"volume":45469,"rsi_14":57.12,"sma_20":1875.9,"sma_60":1896.0,"sma_120":2294.57},{"date":"2025-01-24","open":1910,"high":1939,"low":1905,"close":1906,"volume":14225,"rsi_14":54.48,"sma_20":1877.95,"sma_60":1892.85,"sma_120":2282.95},{"date":"2025-01-31","open":1906,"high":1921,"low":1902,"close":1919,"volume":15545,"rsi_14":54.97,"sma_20":1880.7,"sma_60":1889.75,"sma_120":2271.32},{"date":"2025-02-03","open":1976,"high":1976,"low":1885,"close":1894,"volume":12355,"rsi_14":53.39,"sma_20":1884.4,"sma_60":1885.82,"sma_120":2260.18},{"date":"2025-02-04","open":1826,"high":1894,"low":1806,"close":1875,"volume":22844,"rsi_14":52.3,"sma_20":1886.5,"sma_60":1881.23,"sma_120":2249.27},{"date":"2025-02-05","open":1875,"high":1925,"low":1841,"close":1923,"volume":15739,"rsi_14":55.13,"sma_20":1891.25,"sma_60":1878.03,"sma_120":2238.58},{"date":"2025-02-06","open":1923,"high":1975,"low":1904,"close":1972,"volume":6829,"rsi_14":62.86,"sma_20":1899.85,"sma_60":1875.23,"sma_120":2228.64},{"date":"2025-02-07","open":1972,"high":2000,"low":1936,"close":1997,"volume":3098,"rsi_14":63.22,"sma_20":1907.7,"sma_60":1873.18,"sma_120":2220.57},{"date":"2025-02-10","open":1995,"high":2030,"low":1938,"close":2030,"volume":23813,"rsi_14":62.39,"sma_20":1916.95,"sma_60":1871.27,"sma_120":2212.45},{"date":"2025-02-11","open":2010,"high":2125,"low":1998,"close":2000,"volume":26845,"rsi_14":60.19,"sma_20":1924.85,"sma_60":1869.52,"sma_120":2204.07},{"date":"2025-02-12","open":2000,"high":2040,"low":1983,"close":2010,"volume":4732,"rsi_14":59.2,"sma_20":1933.4,"sma_60":1869.52,"sma_120":2196.24},{"date":"2025-02-13","open":2015,"high":2145,"low":1984,"close":2145,"volume":23146,"rsi_14":48.83,"sma_20":1948.75,"sma_60":1873.18,"sma_120":2189.12},{"date":"2025-02-14","open":2155,"high":2155,"low":2045,"close":2060,"volume":6542,"rsi_14":45.96,"sma_20":1963.5,"sma_60":1875.73,"sma_120":2181.12},{"date":"2025-02-17","open":2060,"high":2180,"low":2055,"close":2115,"volume":8936,"rsi_14":55.26,"sma_20":1980.15,"sma_60":1879.57,"sma_120":2173.78},{"date":"2025-02-18","open":2115,"high":2155,"low":2050,"close":2105,"volume":5760,"rsi_14":68.02,"sma_20":1993.75,"sma_60":1883.18,"sma_120":2166.37},{"date":"2025-02-19","open":2075,"high":2080,"low":2015,"close":2080,"volume":13382,"rsi_14":65.48,"sma_20":2006.15,"sma_60":1886.37,"sma_120":2159.16},{"date":"2025-02-20","open":2060,"high":2200,"low":2060,"close":2145,"volume":23614,"rsi_14":68.4,"sma_20":2020.3,"sma_60":1890.53,"sma_120":2153.37},{"date":"2025-02-21","open":2175,"high":2370,"low":2155,"close":2255,"volume":43829,"rsi_14":75.82,"sma_20":2025.05,"sma_60":1896.63,"sma_120":2148.57},{"date":"2025-02-24","open":2260,"high":2405,"low":2215,"close":2360,"volume":41831,"rsi_14":80.89,"sma_20":2037.3,"sma_60":1904.18,"sma_120":2142.62},{"date":"2025-02-25","open":2405,"high":2650,"low":2365,"close":2450,"volume":134813,"rsi_14":81.86,"sma_20":2057.55,"sma_60":1913.17,"sma_120":2137.45},{"date":"2025-02-26","open":2450,"high":2625,"low":2450,"close":2480,"volume":34120,"rsi_14":81.44,"sma_20":2086.05,"sma_60":1922.73,"sma_120":2132.37},{"date":"2025-02-27","open":2540,"high":2550,"low":2235,"close":2400,"volume":49365,"rsi_14":73.35,"sma_20":2110.75,"sma_60":1931.18,"sma_120":2127.2},{"date":"2025-02-28","open":2375,"high":2405,"low":2300,"close":2405,"volume":13924,"rsi_14":72.46,"sma_20":2135.05,"sma_60":1940.27,"sma_120":2123.12},{"date":"2025-03-04","open":2370,"high":2405,"low":2220,"close":2315,"volume":17629,"rsi_14":67.6,"sma_20":2156.1,"sma_60":1948.05,"sma_120":2118.82},{"date":"2025-03-05","open":2300,"high":2335,"low":2280,"close":2315,"volume":3994,"rsi_14":67.23,"sma_20":2178.1,"sma_60":1956.13,"sma_120":2115.12},{"date":"2025-03-06","open":2365,"high":2370,"low":2265,"close":2290,"volume":4477,"rsi_14":59.35,"sma_20":2196.45,"sma_60":1964.37,"sma_120":2111.2},{"date":"2025-03-07","open":2305,"high":2305,"low":2210,"close":2265,"volume":5336,"rsi_14":64.34,"sma_20":2211.1,"sma_60":1972.37,"sma_120":2107.24},{"date":"2025-03-10","open":2245,"high":2355,"low":2230,"close":2330,"volume":8008,"rsi_14":64.83,"sma_20":2227.75,"sma_60":1982.18,"sma_120":2103.66},{"date":"2025-03-11","open":2365,"high":2440,"low":2285,"close":2360,"volume":3063,"rsi_14":67.11,"sma_20":2244.25,"sma_60":1992.97,"sma_120":2100.7},{"date":"2025-03-12","open":2360,"high":2370,"low":2290,"close":2295,"volume":6517,"rsi_14":63.69,"sma_20":2259.0,"sma_60":2002.88,"sma_120":2097.41},{"date":"2025-03-13","open":2270,"high":2400,"low":2230,"close":2315,"volume":4863,"rsi_14":61.49,"sma_20":2274.25,"sma_60":2014.52,"sma_120":2094.95},{"date":"2025-03-14","open":2310,"high":2400,"low":2280,"close":2340,"volume":2836,"rsi_14":56.49,"sma_20":2284.0,"sma_60":2026.48,"sma_120":2093.53},{"date":"2025-03-17","open":2485,"high":2485,"low":2310,"close":2335,"volume":12343,"rsi_14":47.75,"sma_20":2297.75,"sma_60":2037.1,"sma_120":2092.37},{"date":"2025-03-18","open":2370,"high":2370,"low":2290,"close":2300,"volume":3263,"rsi_14":35.0,"sma_20":2307.0,"sma_60":2044.42,"sma_120":2091.41},{"date":"2025-03-19","open":2300,"high":2400,"low":2230,"close":2320,"volume":6803,"rsi_14":33.67,"sma_20":2317.75,"sma_60":2051.68,"sma_120":2090.2},{"date":"2025-03-20","open":2320,"high":2320,"low":2225,"close":2265,"volume":8777,"rsi_14":35.48,"sma_20":2327.0,"sma_60":2058.45,"sma_120":2088.32},{"date":"2025-03-21","open":2250,"high":2260,"low":2180,"close":2185,"volume":13175,"rsi_14":29.63,"sma_20":2329.0,"sma_60":2063.62,"sma_120":2085.66},{"date":"2025-03-24","open":2185,"high":2185,"low":2030,"close":2060,"volume":29950,"rsi_14":27.83,"sma_20":2319.25,"sma_60":2066.62,"sma_120":2081.53},{"date":"2025-03-25","open":2060,"high":2065,"low":2025,"close":2025,"volume":7666,"rsi_14":26.23,"sma_20":2302.5,"sma_60":2068.58,"sma_120":2077.66},{"date":"2025-03-26","open":2030,"high":2160,"low":2030,"close":2100,"volume":6050,"rsi_14":35.61,"sma_20":2285.0,"sma_60":2072.15,"sma_120":2074.07},{"date":"2025-03-27","open":2170,"high":2170,"low":2020,"close":2140,"volume":9479,"rsi_14":40.74,"sma_20":2268.0,"sma_60":2076.65,"sma_120":2070.78},{"date":"2025-03-28","open":2135,"high":2175,"low":2080,"close":2140,"volume":2739,"rsi_14":34.43,"sma_20":2255.0,"sma_60":2081.23,"sma_120":2067.41},{"date":"2025-03-31","open":2155,"high":2350,"low":2010,"close":2215,"volume":30604,"rsi_14":38.93,"sma_20":2245.5,"sma_60":2087.08,"sma_120":2064.78},{"date":"2025-04-01","open":2255,"high":2255,"low":2185,"close":2240,"volume":2115,"rsi_14":45.53,"sma_20":2241.75,"sma_60":2094.08,"sma_120":2062.41},{"date":"2025-04-02","open":2240,"high":2300,"low":2170,"close":2240,"volume":6945,"rsi_14":43.7,"sma_20":2238.0,"sma_60":2100.87,"sma_120":2060.03},{"date":"2025-04-03","open":2220,"high":2295,"low":2100,"close":2200,"volume":5692,"rsi_14":38.52,"sma_20":2233.5,"sma_60":2107.07,"sma_120":2057.37},{"date":"2025-04-04","open":2195,"high":2195,"low":2005,"close":2085,"volume":15759,"rsi_14":32.64,"sma_20":2224.5,"sma_60":2111.82,"sma_120":2053.62},{"date":"2025-04-07","open":2120,"high":2150,"low":1991,"close":2080,"volume":32821,"rsi_14":34.06,"sma_20":2212.0,"sma_60":2115.82,"sma_120":2049.99},{"date":"2025-04-08","open":2075,"high":2215,"low":2030,"close":2120,"volume":2937,"rsi_14":35.92,"sma_20":2200.0,"sma_60":2120.4,"sma_120":2046.66},{"date":"2025-04-09","open":2130,"high":2150,"low":2080,"close":2125,"volume":3817,"rsi_14":39.39,"sma_20":2191.5,"sma_60":2125.12,"sma_120":2044.28},{"date":"2025-04-10","open":2175,"high":2200,"low":2070,"close":2140,"volume":30949,"rsi_14":46.22,"sma_20":2182.75,"sma_60":2130.13,"sma_120":2041.28},{"date":"2025-04-11","open":2115,"high":2135,"low":2085,"close":2135,"volume":8971,"rsi_14":57.89,"sma_20":2172.5,"sma_60":2135.08,"sma_120":2038.83},{"date":"2025-04-14","open":2200,"high":2200,"low":2105,"close":2130,"volume":4210,"rsi_14":61.8,"sma_20":2162.25,"sma_60":2141.17,"sma_120":2036.16},{"date":"2025-04-15","open":2185,"high":2185,"low":2095,"close":2145,"volume":9836,"rsi_14":55.84,"sma_20":2154.5,"sma_60":2147.22,"sma_120":2034.03},{"date":"2025-04-16","open":2145,"high":2715,"low":2145,"close":2260,"volume":220365,"rsi_14":63.04,"sma_20":2151.5,"sma_60":2154.33,"sma_120":2033.28},{"date":"2025-04-17","open":2245,"high":2735,"low":2215,"close":2400,"volume":571307,"rsi_14":71.67,"sma_20":2158.25,"sma_60":2163.8,"sma_120":2033.78},{"date":"2025-04-18","open":2380,"high":2455,"low":2315,"close":2340,"volume":52009,"rsi_14":60.68,"sma_20":2166.0,"sma_60":2171.77,"sma_120":2034.66},{"date":"2025-04-21","open":2315,"high":2385,"low":2315,"close":2350,"volume":11751,"rsi_14":59.65,"sma_20":2180.5,"sma_60":2174.93,"sma_120":2035.91},{"date":"2025-04-22","open":2350,"high":2685,"low":2310,"close":2375,"volume":136941,"rsi_14":61.34,"sma_20":2198.0,"sma_60":2179.27,"sma_120":2038.87},{"date":"2025-04-23","open":2435,"high":2490,"low":2400,"close":2440,"volume":26500,"rsi_14":69.35,"sma_20":2215.0,"sma_60":2185.85,"sma_120":2042.88},{"date":"2025-04-24","open":2420,"high":2440,"low":2380,"close":2440,"volume":12882,"rsi_14":85.15,"sma_20":2230.0,"sma_60":2194.68,"sma_120":2045.34},{"date":"2025-04-25","open":2440,"high":2460,"low":2390,"close":2445,"volume":12019,"rsi_14":86.14,"sma_20":2245.25,"sma_60":2203.67,"sma_120":2048.26},{"date":"2025-04-28","open":2500,"high":2555,"low":2390,"close":2390,"volume":29096,"rsi_14":75.96,"sma_20":2254.0,"sma_60":2211.52,"sma_120":2050.63},{"date":"2025-04-29","open":2425,"high":2490,"low":2325,"close":2445,"volume":12077,"rsi_14":78.07,"sma_20":2264.25,"sma_60":2220.7,"sma_120":2053.26},{"date":"2025-04-30","open":2440,"high":2500,"low":2400,"close":2415,"volume":6641,"rsi_14":73.5,"sma_20":2273.0,"sma_60":2229.7,"sma_120":2055.47},{"date":"2025-05-02","open":2455,"high":2455,"low":2305,"close":2360,"volume":7896,"rsi_14":67.72,"sma_20":2281.0,"sma_60":2236.98,"sma_120":2057.51},{"date":"2025-05-07","open":2360,"high":2475,"low":2315,"close":2415,"volume":4512,"rsi_14":70.8,"sma_20":2297.5,"sma_60":2244.37,"sma_120":2059.8},{"date":"2025-05-08","open":2390,"high":2420,"low":2340,"close":2415,"volume":2822,"rsi_14":70.15,"sma_20":2314.25,"sma_60":2251.33,"sma_120":2062.26},{"date":"2025-05-09","open":2380,"high":2505,"low":2350,"close":2385,"volume":15908,"rsi_14":60.68,"sma_20":2327.5,"sma_60":2257.25,"sma_120":2064.26},{"date":"2025-05-12","open":2415,"high":2450,"low":2290,"close":2320,"volume":14569,"rsi_14":42.16,"sma_20":2337.25,"sma_60":2262.58,"sma_120":2066.05},{"date":"2025-05-13","open":2320,"high":2355,"low":2300,"close":2345,"volume":7836,"rsi_14":50.53,"sma_20":2347.5,"sma_60":2268.17,"sma_120":2068.84},{"date":"2025-05-14","open":2320,"high":2350,"low":2305,"close":2345,"volume":2836,"rsi_14":49.46,"sma_20":2358.0,"sma_60":2271.5,"sma_120":2072.34},{"date":"2025-05-15","open":2315,"high":2380,"low":2305,"close":2340,"volume":5544,"rsi_14":46.07,"sma_20":2368.5,"sma_60":2276.17,"sma_120":2075.95},{"date":"2025-05-16","open":2380,"high":2395,"low":2155,"close":2280,"volume":30854,"rsi_14":31.82,"sma_20":2375.25,"sma_60":2278.92,"sma_120":2079.24},{"date":"2025-05-19","open":2280,"high":2335,"low":2150,"close":2215,"volume":16676,"rsi_14":27.72,"sma_20":2373.0,"sma_60":2280.75,"sma_120":2081.97},{"date":"2025-05-20","open":2200,"high":2270,"low":2140,"close":2200,"volume":6745,"rsi_14":26.21,"sma_20":2363.0,"sma_60":2282.75,"sma_120":2084.56},{"date":"2025-05-21","open":2200,"high":2305,"low":2170,"close":2295,"volume":4365,"rsi_14":41.44,"sma_20":2360.75,"sma_60":2285.25,"sma_120":2087.89},{"date":"2025-05-22","open":2280,"high":2280,"low":2235,"close":2280,"volume":3077,"rsi_14":33.98,"sma_20":2357.25,"sma_60":2285.67,"sma_120":2091.15},{"date":"2025-05-23","open":2280,"high":2280,"low":2250,"close":2260,"volume":1113,"rsi_14":34.65,"sma_20":2351.5,"sma_60":2284.0,"sma_120":2094.09},{"date":"2025-05-26","open":2215,"high":2275,"low":2210,"close":2275,"volume":3341,"rsi_14":40.86,"sma_20":2343.25,"sma_60":2281.08,"sma_120":2097.12},{"date":"2025-05-27","open":2240,"high":2385,"low":2180,"close":2230,"volume":10653,"rsi_14":29.67,"sma_20":2332.75,"sma_60":2276.92,"sma_120":2099.82},{"date":"2025-05-28","open":2200,"high":2310,"low":2140,"close":2200,"volume":19885,"rsi_14":27.84,"sma_20":2320.5,"sma_60":2273.58,"sma_120":2102.38},{"date":"2025-05-29","open":2215,"high":2215,"low":2040,"close":2155,"volume":94121,"rsi_14":27.0,"sma_20":2308.75,"sma_60":2269.42,"sma_120":2104.84},{"date":"2025-05-30","open":2140,"high":2140,"low":2110,"close":2130,"volume":3088,"rsi_14":29.35,"sma_20":2293.0,"sma_60":2266.33,"sma_120":2107.19},{"date":"2025-06-02","open":2110,"high":2145,"low":2075,"close":2110,"volume":8848,"rsi_14":24.18,"sma_20":2277.75,"sma_60":2262.92,"sma_120":2109.53},{"date":"2025-06-04","open":2145,"high":2145,"low":2105,"close":2110,"volume":1551,"rsi_14":24.18,"sma_20":2265.25,"sma_60":2259.92,"sma_120":2112.14},{"date":"2025-06-05","open":2085,"high":2140,"low":2075,"close":2090,"volume":9489,"rsi_14":23.4,"sma_20":2249.0,"sma_60":2257.0,"sma_120":2114.68},{"date":"2025-06-09","open":2135,"high":2140,"low":2030,"close":2105,"volume":3046,"rsi_14":29.41,"sma_20":2233.5,"sma_60":2253.25,"sma_120":2117.72},{"date":"2025-06-10","open":2105,"high":2115,"low":2080,"close":2100,"volume":4702,"rsi_14":34.25,"sma_20":2219.25,"sma_60":2248.92,"sma_120":2120.94},{"date":"2025-06-11","open":2110,"high":2110,"low":2060,"close":2105,"volume":10981,"rsi_14":36.62,"sma_20":2208.5,"sma_60":2245.75,"sma_120":2124.32},{"date":"2025-06-12","open":2105,"high":2105,"low":2090,"close":2105,"volume":6075,"rsi_14":13.46,"sma_20":2196.5,"sma_60":2242.25,"sma_120":2128.38},{"date":"2025-06-13","open":2105,"high":2105,"low":2010,"close":2070,"volume":18905,"rsi_14":12.5,"sma_20":2182.75,"sma_60":2237.75,"sma_120":2132.12},{"date":"2025-06-16","open":2135,"high":2135,"low":2050,"close":2100,"volume":7999,"rsi_14":22.41,"sma_20":2170.75,"sma_60":2233.83,"sma_120":2135.47},{"date":"2025-06-17","open":2095,"high":2130,"low":2060,"close":2125,"volume":4212,"rsi_14":25.0,"sma_20":2163.0,"sma_60":2230.92,"sma_120":2137.67},{"date":"2025-06-18","open":2115,"high":2155,"low":2080,"close":2100,"volume":10651,"rsi_14":26.79,"sma_20":2157.25,"sma_60":2227.25,"sma_120":2139.47},{"date":"2025-06-19","open":2100,"high":2105,"low":2055,"close":2080,"volume":7005,"rsi_14":27.78,"sma_20":2151.25,"sma_60":2224.17,"sma_120":2141.31},{"date":"2025-06-20","open":2080,"high":2080,"low":2035,"close":2080,"volume":6191,"rsi_14":33.33,"sma_20":2140.5,"sma_60":2222.42,"sma_120":2143.02},{"date":"2025-06-23","open":2175,"high":2175,"low":2035,"close":2080,"volume":18475,"rsi_14":37.5,"sma_20":2130.5,"sma_60":2222.75,"sma_120":2144.68},{"date":"2025-06-24","open":2105,"high":2115,"low":2030,"close":2090,"volume":7313,"rsi_14":44.74,"sma_20":2122.0,"sma_60":2223.83,"sma_120":2146.21},{"date":"2025-06-25","open":2090,"high":2090,"low":2065,"close":2085,"volume":8172,"rsi_14":43.59,"sma_20":2112.5,"sma_60":2223.58,"sma_120":2147.87},{"date":"2025-06-26","open":2105,"high":2165,"low":2065,"close":2115,"volume":11126,"rsi_14":56.1,"sma_20":2106.75,"sma_60":2223.17,"sma_120":2149.91},{"date":"2025-06-27","open":2120,"high":2220,"low":2105,"close":2200,"volume":23376,"rsi_14":67.27,"sma_20":2106.75,"sma_60":2224.17,"sma_120":2152.7},{"date":"2025-06-30","open":2170,"high":2295,"low":2160,"close":2250,"volume":12934,"rsi_14":73.44,"sma_20":2111.5,"sma_60":2224.75,"sma_120":2155.92},{"date":"2025-07-01","open":2235,"high":2280,"low":2210,"close":2280,"volume":6717,"rsi_14":75.36,"sma_20":2119.0,"sma_60":2225.42,"sma_120":2159.75},{"date":"2025-07-02","open":2300,"high":2300,"low":2235,"close":2270,"volume":3594,"rsi_14":73.24,"sma_20":2127.0,"sma_60":2225.92,"sma_120":2163.39},{"date":"2025-07-03","open":2270,"high":2300,"low":2205,"close":2290,"volume":14201,"rsi_14":82.35,"sma_20":2136.0,"sma_60":2227.42,"sma_120":2167.24},{"date":"2025-07-04","open":2290,"high":2290,"low":2130,"close":2235,"volume":19254,"rsi_14":68.49,"sma_20":2143.25,"sma_60":2229.92,"sma_120":2170.87},{"date":"2025-07-07","open":2210,"high":2230,"low":2150,"close":2210,"volume":2004,"rsi_14":61.64,"sma_20":2148.5,"sma_60":2232.08,"sma_120":2173.95},{"date":"2025-07-08","open":2175,"high":2290,"low":2170,"close":2250,"volume":2918,"rsi_14":69.74,"sma_20":2156.0,"sma_60":2234.25,"sma_120":2177.32},{"date":"2025-07-09","open":2230,"high":2255,"low":2190,"close":2240,"volume":7257,"rsi_14":71.62,"sma_20":2162.75,"sma_60":2236.17,"sma_120":2180.64},{"date":"2025-07-10","open":2300,"high":2300,"low":2200,"close":2230,"volume":11011,"rsi_14":69.74,"sma_20":2169.0,"sma_60":2237.67,"sma_120":2183.9},{"date":"2025-07-11","open":2300,"high":2300,"low":2180,"close":2195,"volume":5821,"rsi_14":63.86,"sma_20":2175.25,"sma_60":2238.67,"sma_120":2186.88},{"date":"2025-07-14","open":2225,"high":2235,"low":2175,"close":2200,"volume":6767,"rsi_14":63.41,"sma_20":2180.25,"sma_60":2239.83,"sma_120":2190.5},{"date":"2025-07-15","open":2200,"high":2250,"low":2190,"close":2220,"volume":12989,"rsi_14":65.88,"sma_20":2185.0,"sma_60":2241.08,"sma_120":2194.15},{"date":"2025-07-16","open":2230,"high":2240,"low":2155,"close":2215,"volume":6106,"rsi_14":62.5,"sma_20":2190.75,"sma_60":2240.33,"sma_120":2197.33},{"date":"2025-07-17","open":2205,"high":2240,"low":2110,"close":2170,"volume":10674,"rsi_14":45.83,"sma_20":2195.25,"sma_60":2236.5,"sma_120":2200.15},{"date":"2025-07-18","open":2170,"high":2195,"low":2105,"close":2125,"volume":14872,"rsi_14":32.39,"sma_20":2197.5,"sma_60":2232.92,"sma_120":2202.34},{"date":"2025-07-21","open":2125,"high":2130,"low":2040,"close":2130,"volume":8705,"rsi_14":27.27,"sma_20":2200.0,"sma_60":2229.25,"sma_120":2202.09},{"date":"2025-07-22","open":2130,"high":2175,"low":2105,"close":2150,"volume":5119,"rsi_14":32.35,"sma_20":2203.0,"sma_60":2225.5,"sma_120":2202.38},{"date":"2025-07-23","open":2185,"high":2200,"low":2130,"close":2155,"volume":982,"rsi_14":29.23,"sma_20":2206.5,"sma_60":2220.75,"sma_120":2203.3},{"date":"2025-07-24","open":2135,"high":2200,"low":2135,"close":2200,"volume":1452,"rsi_14":44.44,"sma_20":2210.75,"sma_60":2216.75,"sma_120":2205.72},{"date":"2025-07-25","open":2220,"high":2220,"low":2170,"close":2200,"volume":977,"rsi_14":48.28,"sma_20":2210.75,"sma_60":2212.67,"sma_120":2208.17},{"date":"2025-07-28","open":2200,"high":2200,"low":2175,"close":2190,"volume":691,"rsi_14":38.46,"sma_20":2207.75,"sma_60":2209.33,"sma_120":2210.43},{"date":"2025-07-29","open":2190,"high":2245,"low":2185,"close":2185,"volume":12893,"rsi_14":39.22,"sma_20":2203.0,"sma_60":2205.0,"sma_120":2212.85},{"date":"2025-07-30","open":2230,"high":2270,"low":2170,"close":2225,"volume":7087,"rsi_14":49.12,"sma_20":2200.75,"sma_60":2201.83,"sma_120":2215.77},{"date":"2025-07-31","open":2225,"high":2240,"low":2155,"close":2190,"volume":1898,"rsi_14":49.12,"sma_20":2195.75,"sma_60":2199.0,"sma_120":2217.99},{"date":"2025-08-01","open":2175,"high":2215,"low":2125,"close":2210,"volume":5380,"rsi_14":51.67,"sma_20":2194.5,"sma_60":2195.58,"sma_120":2219.97},{"date":"2025-08-04","open":2195,"high":2250,"low":2105,"close":2220,"volume":23730,"rsi_14":50.0,"sma_20":2195.0,"sma_60":2192.33,"sma_120":2221.83},{"date":"2025-08-05","open":2220,"high":2285,"low":2215,"close":2230,"volume":4772,"rsi_14":52.54,"sma_20":2194.0,"sma_60":2189.75,"sma_120":2223.5},{"date":"2025-08-06","open":2240,"high":2255,"low":2215,"close":2235,"volume":3555,"rsi_14":62.75,"sma_20":2193.75,"sma_60":2188.33,"sma_120":2225.46},{"date":"2025-08-07","open":2215,"high":2230,"low":2200,"close":2210,"volume":3307,"rsi_14":68.09,"sma_20":2192.75,"sma_60":2186.08,"sma_120":2227.12},{"date":"2025-08-08","open":2215,"high":2215,"low":2145,"close":2205,"volume":2457,"rsi_14":65.96,"sma_20":2193.25,"sma_60":2183.75,"sma_120":2227.62},{"date":"2025-08-11","open":2190,"high":2200,"low":2165,"close":2200,"volume":2298,"rsi_14":61.36,"sma_20":2193.25,"sma_60":2181.42,"sma_120":2228.79},{"date":"2025-08-12","open":2200,"high":2205,"low":2055,"close":2200,"volume":29122,"rsi_14":60.47,"sma_20":2192.25,"sma_60":2180.08,"sma_120":2229.5},{"date":"2025-08-13","open":2205,"high":2205,"low":2115,"close":2190,"volume":4589,"rsi_14":47.22,"sma_20":2191.0,"sma_60":2179.67,"sma_120":2230.21},{"date":"2025-08-14","open":2170,"high":2275,"low":2130,"close":2190,"volume":8607,"rsi_14":47.22,"sma_20":2192.0,"sma_60":2179.5,"sma_120":2231.12},{"date":"2025-08-18","open":2190,"high":2285,"low":2105,"close":2175,"volume":11967,"rsi_14":45.95,"sma_20":2194.5,"sma_60":2177.5,"sma_120":2231.38},{"date":"2025-08-19","open":2175,"high":2220,"low":2115,"close":2155,"volume":2226,"rsi_14":42.5,"sma_20":2195.75,"sma_60":2175.42,"sma_120":2230.54},{"date":"2025-08-20","open":2110,"high":2145,"low":2060,"close":2145,"volume":14865,"rsi_14":26.47,"sma_20":2195.5,"sma_60":2173.5,"sma_120":2228.75},{"date":"2025-08-21","open":2145,"high":2155,"low":2120,"close":2145,"volume":818,"rsi_14":33.33,"sma_20":2195.0,"sma_60":2171.33,"sma_120":2226.21},{"date":"2025-08-22","open":2145,"high":2145,"low":2090,"close":2130,"volume":3625,"rsi_14":19.23,"sma_20":2191.5,"sma_60":2169.67,"sma_120":2223.29},{"date":"2025-08-25","open":2055,"high":2120,"low":1997,"close":2120,"volume":140633,"rsi_14":11.54,"sma_20":2187.5,"sma_60":2168.33,"sma_120":2220.96},{"date":"2025-08-26","open":2120,"high":2120,"low":2035,"close":2115,"volume":8142,"rsi_14":4.0,"sma_20":2183.75,"sma_60":2167.67,"sma_120":2218.54},{"date":"2025-08-27","open":2115,"high":2115,"low":2015,"close":2110,"volume":20007,"rsi_14":0.0,"sma_20":2180.0,"sma_60":2167.33,"sma_120":2216.83},{"date":"2025-08-28","open":2085,"high":2120,"low":2060,"close":2115,"volume":2641,"rsi_14":4.76,"sma_20":2174.5,"sma_60":2167.42,"sma_120":2215.17},{"date":"2025-08-29","open":2115,"high":2115,"low":2055,"close":2100,"volume":10823,"rsi_14":4.35,"sma_20":2170.0,"sma_60":2167.25,"sma_120":2213.58},{"date":"2025-09-01","open":2100,"high":2100,"low":2000,"close":2055,"volume":29784,"rsi_14":3.23,"sma_20":2162.25,"sma_60":2166.67,"sma_120":2211.83},{"date":"2025-09-02","open":2030,"high":2075,"low":2020,"close":2070,"volume":3568,"rsi_14":11.76,"sma_20":2154.75,"sma_60":2166.08,"sma_120":2209.67},{"date":"2025-09-03","open":2085,"high":2085,"low":2035,"close":2065,"volume":7013,"rsi_14":12.12,"sma_20":2146.5,"sma_60":2165.5,"sma_120":2207.21},{"date":"2025-09-04","open":2065,"high":2065,"low":2010,"close":2050,"volume":5084,"rsi_14":11.11,"sma_20":2137.25,"sma_60":2164.58,"sma_120":2205.17},{"date":"2025-09-05","open":2050,"high":2050,"low":1990,"close":2025,"volume":2463,"rsi_14":10.53,"sma_20":2128.0,"sma_60":2163.25,"sma_120":2202.75},{"date":"2025-09-08","open":2055,"high":2065,"low":2000,"close":2000,"volume":6271,"rsi_14":10.26,"sma_20":2117.75,"sma_60":2162.08,"sma_120":2199.92},{"date":"2025-09-09","open":2010,"high":2080,"low":2000,"close":2030,"volume":9405,"rsi_14":23.26,"sma_20":2109.25,"sma_60":2160.92,"sma_120":2197.38},{"date":"2025-09-10","open":2030,"high":2030,"low":2020,"close":2030,"volume":1537,"rsi_14":23.26,"sma_20":2100.75,"sma_60":2159.33,"sma_120":2195.12},{"date":"2025-09-11","open":2015,"high":2040,"low":2015,"close":2040,"volume":804,"rsi_14":28.57,"sma_20":2093.25,"sma_60":2158.33,"sma_120":2192.79},{"date":"2025-09-12","open":2040,"high":2040,"low":2000,"close":2020,"volume":6014,"rsi_14":27.27,"sma_20":2084.75,"sma_60":2157.33,"sma_120":2190.75},{"date":"2025-09-15","open":2020,"high":2060,"low":1959,"close":2050,"volume":38345,"rsi_14":36.73,"sma_20":2078.5,"sma_60":2156.83,"sma_120":2189.62},{"date":"2025-09-16","open":2050,"high":2100,"low":2050,"close":2085,"volume":7199,"rsi_14":45.45,"sma_20":2075.0,"sma_60":2156.92,"sma_120":2189.83},{"date":"2025-09-17","open":2085,"high":2110,"low":2045,"close":2080,"volume":5766,"rsi_14":43.64,"sma_20":2071.75,"sma_60":2156.75,"sma_120":2190.29},{"date":"2025-09-18","open":2065,"high":2124,"low":2031,"close":2090,"volume":9819,"rsi_14":54.1,"sma_20":2070.75,"sma_60":2157.42,"sma_120":2190.5},{"date":"2025-09-19","open":2105,"high":2195,"low":2020,"close":2110,"volume":13666,"rsi_14":60.0,"sma_20":2069.75,"sma_60":2157.33,"sma_120":2190.25},{"date":"2025-09-22","open":2100,"high":2100,"low":2035,"close":2080,"volume":9915,"rsi_14":51.72,"sma_20":2067.75,"sma_60":2155.33,"sma_120":2189.75},{"date":"2025-09-23","open":2085,"high":2085,"low":2050,"close":2050,"volume":742,"rsi_14":47.62,"sma_20":2064.5,"sma_60":2152.0,"sma_120":2188.38},{"date":"2025-09-24","open":2050,"high":2090,"low":2025,"close":2025,"volume":4514,"rsi_14":46.15,"sma_20":2060.25,"sma_60":2147.75,"sma_120":2186.58},{"date":"2025-09-25","open":2055,"high":2055,"low":1975,"close":1994,"volume":16351,"rsi_14":45.32,"sma_20":2054.2,"sma_60":2143.15,"sma_120":2184.53},{"date":"2025-09-26","open":1970,"high":2010,"low":1880,"close":1975,"volume":45165,"rsi_14":46.15,"sma_20":2047.95,"sma_60":2137.9,"sma_120":2182.66},{"date":"2025-09-29","open":1975,"high":1975,"low":1936,"close":1952,"volume":7386,"rsi_14":37.74,"sma_20":2042.8,"sma_60":2133.18,"sma_120":2181.55},{"date":"2025-09-30","open":1950,"high":1950,"low":1870,"close":1895,"volume":27060,"rsi_14":32.0,"sma_20":2034.05,"sma_60":2127.93,"sma_120":2180.01},{"date":"2025-10-01","open":1895,"high":1901,"low":1880,"close":1890,"volume":3483,"rsi_14":29.73,"sma_20":2025.3,"sma_60":2121.93,"sma_120":2178.09},{"date":"2025-10-02","open":1913,"high":1927,"low":1891,"close":1893,"volume":4704,"rsi_14":32.39,"sma_20":2017.55,"sma_60":2116.18,"sma_120":2176.18},{"date":"2025-10-10","open":1936,"high":1936,"low":1871,"close":1900,"volume":10153,"rsi_14":27.27,"sma_20":2011.3,"sma_60":2110.68,"sma_120":2174.18},{"date":"2025-10-13","open":1891,"high":1915,"low":1888,"close":1900,"volume":2448,"rsi_14":18.64,"sma_20":2006.3,"sma_60":2105.77,"sma_120":2172.22},{"date":"2025-10-14","open":1881,"high":1899,"low":1775,"close":1842,"volume":42296,"rsi_14":15.8,"sma_20":1996.9,"sma_60":2099.8,"sma_120":2169.82},{"date":"2025-10-15","open":1849,"high":1875,"low":1827,"close":1871,"volume":14154,"rsi_14":11.75,"sma_20":1988.95,"sma_60":2093.98,"sma_120":2167.53},{"date":"2025-10-16","open":1875,"high":1875,"low":1804,"close":1850,"volume":11870,"rsi_14":11.54,"sma_20":1979.45,"sma_60":2087.9,"sma_120":2164.12},{"date":"2025-10-17","open":1855,"high":1855,"low":1835,"close":1845,"volume":1276,"rsi_14":12.46,"sma_20":1970.7,"sma_60":2082.48,"sma_120":2159.49},{"date":"2025-10-20","open":1845,"high":1845,"low":1806,"close":1830,"volume":6147,"rsi_14":13.09,"sma_20":1959.7,"sma_60":2077.57,"sma_120":2155.24},{"date":"2025-10-21","open":1830,"high":1830,"low":1805,"close":1815,"volume":25305,"rsi_14":13.54,"sma_20":1946.2,"sma_60":2072.32,"sma_120":2150.78},{"date":"2025-10-22","open":1825,"high":1857,"low":1775,"close":1817,"volume":5193,"rsi_14":15.83,"sma_20":1933.05,"sma_60":2066.77,"sma_120":2146.13},{"date":"2025-10-23","open":1827,"high":1827,"low":1802,"close":1815,"volume":626,"rsi_14":16.94,"sma_20":1917.55,"sma_60":2061.1,"sma_120":2140.93},{"date":"2025-10-24","open":1792,"high":1815,"low":1790,"close":1800,"volume":3667,"rsi_14":17.52,"sma_20":1902.05,"sma_60":2054.43,"sma_120":2135.59},{"date":"2025-10-27","open":1800,"high":1800,"low":1772,"close":1797,"volume":9307,"rsi_14":22.78,"sma_20":1887.9,"sma_60":2047.72,"sma_120":2130.19},{"date":"2025-10-28","open":1775,"high":1780,"low":1665,"close":1774,"volume":21984,"rsi_14":20.71,"sma_20":1874.1,"sma_60":2040.78,"sma_120":2125.06},{"date":"2025-10-29","open":1773,"high":1778,"low":1724,"close":1768,"volume":17948,"rsi_14":18.09,"sma_20":1861.25,"sma_60":2033.83,"sma_120":2119.42},{"date":"2025-10-30","open":1767,"high":1767,"low":1737,"close":1766,"volume":7903,"rsi_14":15.82,"sma_20":1849.85,"sma_60":2026.18,"sma_120":2114.01},{"date":"2025-10-31","open":1763,"high":1763,"low":1660,"close":1723,"volume":29737,"rsi_14":12.97,"sma_20":1837.25,"sma_60":2018.4,"sma_120":2108.7},{"date":"2025-11-03","open":1723,"high":1738,"low":1690,"close":1690,"volume":9873,"rsi_14":14.49,"sma_20":1824.15,"sma_60":2009.73,"sma_120":2102.66},{"date":"2025-11-04","open":1727,"high":1727,"low":1651,"close":1670,"volume":19412,"rsi_14":0.98,"sma_20":1812.9,"sma_60":2000.57,"sma_120":2096.45},{"date":"2025-11-05","open":1700,"high":1700,"low":1605,"close":1669,"volume":26509,"rsi_14":1.08,"sma_20":1801.85,"sma_60":1991.22,"sma_120":2090.48},{"date":"2025-11-06","open":1701,"high":1701,"low":1611,"close":1642,"volume":4152,"rsi_14":0.97,"sma_20":1789.2,"sma_60":1981.33,"sma_120":2084.83},{"date":"2025-11-07","open":1640,"high":1760,"low":1638,"close":1680,"volume":19286,"rsi_14":17.39,"sma_20":1778.2,"sma_60":1972.5,"sma_120":2079.29},{"date":"2025-11-10","open":1680,"high":1719,"low":1654,"close":1715,"volume":21179,"rsi_14":30.0,"sma_20":1768.95,"sma_60":1964.33,"sma_120":2074.04},{"date":"2025-11-11","open":1725,"high":1725,"low":1690,"close":1714,"volume":4326,"rsi_14":29.32,"sma_20":1762.55,"sma_60":1956.23,"sma_120":2068.82},{"date":"2025-11-12","open":1715,"high":1740,"low":1655,"close":1707,"volume":4603,"rsi_14":28.74,"sma_20":1754.35,"sma_60":1948.02,"sma_120":2064.05},{"date":"2025-11-13","open":1708,"high":1800,"low":1685,"close":1720,"volume":5946,"rsi_14":34.13,"sma_20":1747.85,"sma_60":1940.18,"sma_120":2059.93},{"date":"2025-11-14","open":1792,"high":1792,"low":1650,"close":1700,"volume":10691,"rsi_14":31.97,"sma_20":1740.6,"sma_60":1932.02,"sma_120":2055.76},{"date":"2025-11-17","open":1704,"high":1708,"low":1636,"close":1691,"volume":9343,"rsi_14":33.73,"sma_20":1733.65,"sma_60":1923.95,"sma_120":2050.72},{"date":"2025-11-18","open":1678,"high":1678,"low":1636,"close":1670,"volume":10511,"rsi_14":31.85,"sma_20":1726.4,"sma_60":1915.87,"sma_120":2045.64},{"date":"2025-11-19","open":1673,"high":1673,"low":1544,"close":1591,"volume":116183,"rsi_14":24.78,"sma_20":1715.1,"sma_60":1906.63,"sma_120":2040.07},{"date":"2025-11-20","open":1591,"high":1604,"low":1572,"close":1595,"volume":26598,"rsi_14":29.22,"sma_20":1704.1,"sma_60":1897.47,"sma_120":2034.4},{"date":"2025-11-21","open":1580,"high":1585,"low":1561,"close":1578,"volume":15757,"rsi_14":30.82,"sma_20":1693.0,"sma_60":1888.27,"sma_120":2028.97},{"date":"2025-11-24","open":1574,"high":1602,"low":1570,"close":1577,"volume":14428,"rsi_14":32.97,"sma_20":1682.0,"sma_60":1879.22,"sma_120":2023.78},{"date":"2025-11-25","open":1574,"high":1600,"low":1546,"close":1579,"volume":21205,"rsi_14":33.58,"sma_20":1672.25,"sma_60":1870.28,"sma_120":2018.97},{"date":"2025-11-26","open":1595,"high":1595,"low":1524,"close":1539,"volume":11434,"rsi_14":32.06,"sma_20":1660.8,"sma_60":1860.77,"sma_120":2014.05},{"date":"2025-11-27","open":1543,"high":1550,"low":1442,"close":1442,"volume":83428,"rsi_14":15.61,"sma_20":1644.6,"sma_60":1849.55,"sma_120":2008.48},{"date":"2025-11-28","open":1446,"high":1505,"low":1440,"close":1464,"volume":46009,"rsi_14":12.31,"sma_20":1631.65,"sma_60":1838.95,"sma_120":2003.1},{"date":"2025-12-01","open":1480,"high":1480,"low":1454,"close":1474,"volume":12634,"rsi_14":14.91,"sma_20":1620.85,"sma_60":1829.27,"sma_120":1997.97},{"date":"2025-12-02","open":1468,"high":1916,"low":1468,"close":1916,"volume":1272818,"rsi_14":63.45,"sma_20":1633.15,"sma_60":1826.7,"sma_120":1996.39},{"date":"2025-12-03","open":2090,"high":2380,"low":1915,"close":1935,"volume":4206529,"rsi_14":63.73,"sma_20":1646.45,"sma_60":1824.53,"sma_120":1995.02},{"date":"2025-12-04","open":1973,"high":2085,"low":1785,"close":1859,"volume":731219,"rsi_14":59.48,"sma_20":1657.3,"sma_60":1821.35,"sma_120":1992.97},{"date":"2025-12-05","open":1898,"high":1899,"low":1708,"close":1802,"volume":303502,"rsi_14":56.26,"sma_20":1663.4,"sma_60":1817.63,"sma_120":1990.44},{"date":"2025-12-08","open":1793,"high":1793,"low":1691,"close":1702,"volume":149846,"rsi_14":51.66,"sma_20":1662.75,"sma_60":1812.67,"sma_120":1987.38},{"date":"2025-12-09","open":1721,"high":1796,"low":1677,"close":1739,"volume":215630,"rsi_14":58.01,"sma_20":1664.0,"sma_60":1807.82,"sma_120":1984.37},{"date":"2025-12-10","open":1741,"high":1820,"low":1695,"close":1780,"volume":235704,"rsi_14":59.63,"sma_20":1667.65,"sma_60":1803.65,"sma_120":1981.49},{"date":"2025-12-11","open":1785,"high":1861,"low":1700,"close":1721,"volume":209576,"rsi_14":57.13,"sma_20":1667.7,"sma_60":1798.33,"sma_120":1978.33},{"date":"2025-12-12","open":1721,"high":1752,"low":1678,"close":1686,"volume":97161,"rsi_14":55.26,"sma_20":1667.0,"sma_60":1792.77,"sma_120":1975.05},{"date":"2025-12-15","open":1686,"high":1770,"low":1679,"close":1697,"volume":107980,"rsi_14":55.64,"sma_20":1667.3,"sma_60":1786.88,"sma_120":1971.86},{"date":"2025-12-16","open":1712,"high":1713,"low":1640,"close":1699,"volume":70057,"rsi_14":57.94,"sma_20":1668.75,"sma_60":1780.45,"sma_120":1968.68},{"date":"2025-12-17","open":1699,"high":1711,"low":1680,"close":1689,"volume":37013,"rsi_14":63.41,"sma_20":1673.65,"sma_60":1773.93,"sma_120":1965.34},{"date":"2025-12-18","open":1650,"high":1707,"low":1627,"close":1662,"volume":103479,"rsi_14":60.69,"sma_20":1677.0,"sma_60":1766.22,"sma_120":1961.82},{"date":"2025-12-19","open":1659,"high":1684,"low":1640,"close":1662,"volume":55876,"rsi_14":60.26,"sma_20":1681.2,"sma_60":1758.75,"sma_120":1958.04},{"date":"2025-12-22","open":1662,"high":1692,"low":1646,"close":1684,"volume":32303,"rsi_14":26.61,"sma_20":1686.55,"sma_60":1752.15,"sma_120":1953.74},{"date":"2025-12-23","open":1670,"high":1689,"low":1670,"close":1670,"volume":24812,"rsi_14":23.01,"sma_20":1691.1,"sma_60":1745.82,"sma_120":1948.91},{"date":"2025-12-24","open":1670,"high":1678,"low":1653,"close":1677,"volume":37314,"rsi_14":28.44,"sma_20":1698.0,"sma_60":1740.02,"sma_120":1943.88},{"date":"2025-12-26","open":1678,"high":1678,"low":1656,"close":1662,"volume":26259,"rsi_14":31.58,"sma_20":1709.0,"sma_60":1734.48,"sma_120":1938.82},{"date":"2025-12-29","open":1662,"high":1703,"low":1650,"close":1680,"volume":48145,"rsi_14":46.31,"sma_20":1719.8,"sma_60":1729.57,"sma_120":1933.73},{"date":"2025-12-30","open":1666,"high":1745,"low":1649,"close":1724,"volume":71793,"rsi_14":47.54,"sma_20":1732.3,"sma_60":1725.77,"sma_120":1929.47},{"date":"2026-01-02","open":1724,"high":1850,"low":1706,"close":1773,"volume":139844,"rsi_14":48.88,"sma_20":1725.15,"sma_60":1723.73,"sma_120":1925.83},{"date":"2026-01-05","open":1776,"high":1798,"low":1735,"close":1779,"volume":24762,"rsi_14":61.15,"sma_20":1717.35,"sma_60":1721.88,"sma_120":1921.91},{"date":"2026-01-06","open":1762,"high":1830,"low":1743,"close":1787,"volume":17464,"rsi_14":71.67,"sma_20":1713.75,"sma_60":1720.08,"sma_120":1918.13},{"date":"2026-01-07","open":1770,"high":1787,"low":1745,"close":1745,"volume":22763,"rsi_14":59.09,"sma_20":1710.9,"sma_60":1717.5,"sma_120":1914.09},{"date":"2026-01-08","open":1742,"high":1745,"low":1684,"close":1735,"volume":19507,"rsi_14":56.62,"sma_20":1712.55,"sma_60":1714.75,"sma_120":1910.26},{"date":"2026-01-09","open":1700,"high":1719,"low":1675,"close":1719,"volume":22092,"rsi_14":55.4,"sma_20":1711.55,"sma_60":1712.7,"sma_120":1906.25},{"date":"2026-01-12","open":1712,"high":1712,"low":1651,"close":1684,"volume":27542,"rsi_14":53.85,"sma_20":1706.75,"sma_60":1709.58,"sma_120":1901.78},{"date":"2026-01-13","open":1674,"high":1683,"low":1644,"close":1650,"volume":11355,"rsi_14":48.12,"sma_20":1703.2,"sma_60":1706.25,"sma_120":1897.08},{"date":"2026-01-14","open":1640,"high":1685,"low":1638,"close":1684,"volume":18032,"rsi_14":50.0,"sma_20":1703.1,"sma_60":1703.57,"sma_120":1893.03},{"date":"2026-01-15","open":1676,"high":1676,"low":1650,"close":1659,"volume":29787,"rsi_14":48.4,"sma_20":1701.2,"sma_60":1700.72,"sma_120":1889.14},{"date":"2026-01-16","open":1653,"high":1707,"low":1653,"close":1707,"volume":18364,"rsi_14":53.91,"sma_20":1701.6,"sma_60":1698.92,"sma_120":1885.62},{"date":"2026-01-19","open":1708,"high":1755,"low":1697,"close":1725,"volume":29829,"rsi_14":56.1,"sma_20":1705.65,"sma_60":1695.58,"sma_120":1882.08},{"date":"2026-01-20","open":1725,"high":1755,"low":1705,"close":1731,"volume":21618,"rsi_14":51.06,"sma_20":1709.1,"sma_60":1694.43,"sma_120":1878.54},{"date":"2026-01-21","open":1717,"high":1735,"low":1687,"close":1725,"volume":44201,"rsi_14":41.67,"sma_20":1711.15,"sma_60":1693.23,"sma_120":1874.58},{"date":"2026-01-22","open":1725,"high":1725,"low":1697,"close":1702,"volume":19318,"rsi_14":37.38,"sma_20":1712.75,"sma_60":1692.03,"sma_120":1870.43},{"date":"2026-01-23","open":1688,"high":1710,"low":1688,"close":1693,"volume":24224,"rsi_14":34.64,"sma_20":1713.55,"sma_60":1690.78,"sma_120":1866.29},{"date":"2026-01-26","open":1686,"high":1750,"low":1590,"close":1750,"volume":37436,"rsi_14":50.78,"sma_20":1717.95,"sma_60":1690.52,"sma_120":1862.67},{"date":"2026-01-27","open":1750,"high":1770,"low":1715,"close":1721,"volume":16093,"rsi_14":47.94,"sma_20":1720.0,"sma_60":1690.48,"sma_120":1858.47},{"date":"2026-01-28","open":1721,"high":1780,"low":1713,"close":1778,"volume":60838,"rsi_14":57.74,"sma_20":1722.7,"sma_60":1691.95,"sma_120":1855.03},{"date":"2026-01-29","open":1779,"high":1779,"low":1701,"close":1742,"volume":17037,"rsi_14":57.59,"sma_20":1721.15,"sma_60":1693.15,"sma_120":1851.13},{"date":"2026-01-30","open":1742,"high":1774,"low":1738,"close":1743,"volume":15588,"rsi_14":63.32,"sma_20":1719.35,"sma_60":1694.38,"sma_120":1847.16},{"date":"2026-02-02","open":1743,"high":1743,"low":1635,"close":1692,"volume":25381,"rsi_14":51.09,"sma_20":1714.6,"sma_60":1695.22,"sma_120":1842.67},{"date":"2026-02-03","open":1691,"high":1700,"low":1663,"close":1687,"volume":22090,"rsi_14":54.05,"sma_20":1711.7,"sma_60":1695.33,"sma_120":1838.11},{"date":"2026-02-04","open":1687,"high":1838,"low":1687,"close":1710,"volume":42665,"rsi_14":50.47,"sma_20":1710.45,"sma_60":1695.38,"sma_120":1833.94},{"date":"2026-02-05","open":1710,"high":1719,"low":1698,"close":1715,"volume":15580,"rsi_14":51.23,"sma_20":1710.25,"sma_60":1695.38,"sma_120":1829.86},{"date":"2026-02-06","open":1715,"high":1715,"low":1655,"close":1668,"volume":20722,"rsi_14":41.97,"sma_20":1709.45,"sma_60":1694.62,"sma_120":1825.42},{"date":"2026-02-09","open":1668,"high":1710,"low":1659,"close":1676,"volume":20750,"rsi_14":42.3,"sma_20":1710.75,"sma_60":1694.1,"sma_120":1821.06},{"date":"2026-02-10","open":1720,"high":2175,"low":1700,"close":1864,"volume":6442045,"rsi_14":62.89,"sma_20":1719.75,"sma_60":1696.5,"sma_120":1818.34},{"date":"2026-02-11","open":1817,"high":1868,"low":1750,"close":1803,"volume":605202,"rsi_14":58.75,"sma_20":1726.95,"sma_60":1698.22,"sma_120":1815.12},{"date":"2026-02-12","open":1804,"high":2035,"low":1804,"close":1916,"volume":787078,"rsi_14":66.37,"sma_20":1737.4,"sma_60":1701.97,"sma_120":1812.96},{"date":"2026-02-13","open":1912,"high":1916,"low":1814,"close":1916,"volume":157258,"rsi_14":63.3,"sma_20":1747.85,"sma_60":1706.07,"sma_120":1810.97},{"date":"2026-02-19","open":1916,"high":1995,"low":1886,"close":1987,"volume":247337,"rsi_14":69.97,"sma_20":1760.95,"sma_60":1712.67,"sma_120":1809.65},{"date":"2026-02-20","open":2025,"high":2025,"low":1931,"close":1973,"volume":104851,"rsi_14":65.65,"sma_20":1773.05,"sma_60":1718.97,"sma_120":1808.22},{"date":"2026-02-23","open":1957,"high":1973,"low":1866,"close":1876,"volume":93616,"rsi_14":59.8,"sma_20":1780.6,"sma_60":1723.93,"sma_120":1806.1},{"date":"2026-02-24","open":1866,"high":1875,"low":1811,"close":1850,"volume":62689,"rsi_14":57.55,"sma_20":1788.0,"sma_60":1728.48,"sma_120":1803.85},{"date":"2026-02-25","open":1863,"high":1863,"low":1818,"close":1828,"volume":42750,"rsi_14":60.0,"sma_20":1794.75,"sma_60":1732.63,"sma_120":1801.46},{"date":"2026-02-26","open":1828,"high":1864,"low":1740,"close":1800,"volume":71404,"rsi_14":58.04,"sma_20":1797.25,"sma_60":1741.4,"sma_120":1795.47},{"date":"2026-02-27","open":1812,"high":1812,"low":1788,"close":1801,"volume":24872,"rsi_14":56.68,"sma_20":1801.25,"sma_60":1742.97,"sma_120":1796.26},{"date":"2026-03-03","open":1796,"high":1796,"low":1617,"close":1664,"volume":83089,"rsi_14":46.86,"sma_20":1795.55,"sma_60":1746.3,"sma_120":1792.62},{"date":"2026-03-04","open":1620,"high":1663,"low":1502,"close":1560,"volume":90962,"rsi_14":43.79,"sma_20":1786.45,"sma_60":1747.73,"sma_120":1788.5},{"date":"2026-03-05","open":1613,"high":1635,"low":1546,"close":1627,"volume":38058,"rsi_14":47.36,"sma_20":1780.65,"sma_60":1742.92,"sma_120":1784.81},{"date":"2026-03-06","open":1644,"high":1644,"low":1585,"close":1620,"volume":43980,"rsi_14":33.69,"sma_20":1777.05,"sma_60":1737.67,"sma_120":1781.1},{"date":"2026-03-09","open":1620,"high":1620,"low":1518,"close":1586,"volume":27914,"rsi_14":34.95,"sma_20":1772.0,"sma_60":1733.12,"sma_120":1777.23},{"date":"2026-03-10","open":1615,"high":1640,"low":1570,"close":1611,"volume":14021,"rsi_14":25.91,"sma_20":1767.05,"sma_60":1729.93,"sma_120":1773.78},{"date":"2026-03-11","open":1650,"high":1650,"low":1597,"close":1621,"volume":18631,"rsi_14":27.06,"sma_20":1762.35,"sma_60":1728.58,"sma_120":1770.62},{"date":"2026-03-12","open":1643,"high":1644,"low":1579,"close":1624,"volume":19562,"rsi_14":18.43,"sma_20":1760.15,"sma_60":1726.67,"sma_120":1767.24},{"date":"2026-03-13","open":1590,"high":1690,"low":1590,"close":1659,"volume":41111,"rsi_14":23.66,"sma_20":1759.3,"sma_60":1724.65,"sma_120":1764.15},{"date":"2026-03-16","open":1659,"high":1824,"low":1659,"close":1723,"volume":105593,"rsi_14":36.41,"sma_20":1752.25,"sma_60":1725.03,"sma_120":1758.9},{"date":"2026-03-17","open":1789,"high":1789,"low":1728,"close":1739,"volume":20773,"rsi_14":39.96,"sma_20":1749.05,"sma_60":1725.57,"sma_120":1759.17},{"date":"2026-03-18","open":1742,"high":1764,"low":1731,"close":1752,"volume":13803,"rsi_14":43.01,"sma_20":1740.85,"sma_60":1726.48,"sma_120":1756.68},{"date":"2026-03-19","open":1737,"high":1787,"low":1727,"close":1767,"volume":20988,"rsi_14":46.89,"sma_20":1733.4,"sma_60":1727.62,"sma_120":1754.03},{"date":"2026-03-20","open":1767,"high":1796,"low":1730,"close":1780,"volume":20366,"rsi_14":48.07,"sma_20":1723.05,"sma_60":1729.13,"sma_120":1751.53},{"date":"2026-03-23","open":1770,"high":1788,"low":1745,"close":1775,"volume":16619,"rsi_14":63.5,"sma_20":1713.15,"sma_60":1731.02,"sma_120":1748.62},{"date":"2026-03-24","open":1798,"high":1798,"low":1700,"close":1795,"volume":15340,"rsi_14":85.93,"sma_20":1709.1,"sma_60":1733.23,"sma_120":1745.99},{"date":"2026-03-25","open":1795,"high":1797,"low":1746,"close":1788,"volume":20227,"rsi_14":80.15,"sma_20":1706.0,"sma_60":1734.97,"sma_120":1743.56},{"date":"2026-03-26","open":1788,"high":1788,"low":1743,"close":1766,"volume":13799,"rsi_14":75.89,"sma_20":1702.9,"sma_60":1736.57,"sma_120":1741.19},{"date":"2026-03-27","open":1750,"high":1750,"low":1680,"close":1698,"volume":21498,"rsi_14":67.72,"sma_20":1697.8,"sma_60":1736.92,"sma_120":1738.47},{"date":"2026-03-30","open":1694,"high":1710,"low":1656,"close":1710,"volume":14983,"rsi_14":66.34,"sma_20":1693.25,"sma_60":1737.72,"sma_120":1736.1},{"date":"2026-03-31","open":1724,"high":1765,"low":1654,"close":1700,"volume":10430,"rsi_14":63.04,"sma_20":1695.05,"sma_60":1738.05,"sma_120":1733.81},{"date":"2026-04-01","open":1710,"high":1757,"low":1673,"close":1745,"volume":8842,"rsi_14":66.86,"sma_20":1703.95,"sma_60":1738.28,"sma_120":1732.03},{"date":"2026-04-02","open":1739,"high":1750,"low":1648,"close":1698,"volume":9239,"rsi_14":55.69,"sma_20":1707.5,"sma_60":1737.03,"sma_120":1730.38},{"date":"2026-04-03","open":1698,"high":1725,"low":1681,"close":1719,"volume":10687,"rsi_14":49.33,"sma_20":1712.45,"sma_60":1736.03,"sma_120":1728.96},{"date":"2026-04-06","open":1717,"high":1717,"low":1655,"close":1700,"volume":18509,"rsi_14":43.56,"sma_20":1718.15,"sma_60":1734.58,"sma_120":1727.33},{"date":"2026-04-07","open":1710,"high":1710,"low":1612,"close":1630,"volume":14949,"rsi_14":33.06,"sma_20":1719.1,"sma_60":1732.67,"sma_120":1725.08},{"date":"2026-04-08","open":1662,"high":1699,"low":1631,"close":1688,"volume":6505,"rsi_14":40.2,"sma_20":1722.45,"sma_60":1731.88,"sma_120":1723.32},{"date":"2026-04-09","open":1688,"high":1700,"low":1626,"close":1674,"volume":7943,"rsi_14":36.88,"sma_20":1724.95,"sma_60":1731.13,"sma_120":1721.92},{"date":"2026-04-10","open":1674,"high":1765,"low":1657,"close":1688,"volume":8198,"rsi_14":39.47,"sma_20":1726.4,"sma_60":1731.2,"sma_120":1720.39},{"date":"2026-04-13","open":1688,"high":1689,"low":1660,"close":1682,"volume":4528,"rsi_14":35.84,"sma_20":1724.35,"sma_60":1731.73,"sma_120":1718.99},{"date":"2026-04-14","open":1689,"high":1719,"low":1677,"close":1709,"volume":8810,"rsi_14":40.57,"sma_20":1722.85,"sma_60":1732.15,"sma_120":1717.86},{"date":"2026-04-15","open":1709,"high":1727,"low":1691,"close":1720,"volume":13036,"rsi_14":44.36,"sma_20":1721.25,"sma_60":1733.17,"sma_120":1716.94},{"date":"2026-04-16","open":1739,"high":1749,"low":1709,"close":1747,"volume":22661,"rsi_14":56.68,"sma_20":1720.25,"sma_60":1733.83,"sma_120":1716.38},{"date":"2026-04-17","open":1798,"high":1798,"low":1727,"close":1755,"volume":9476,"rsi_14":56.2,"sma_20":1719.0,"sma_60":1734.33,"sma_120":1715.86},{"date":"2026-04-20","open":1755,"high":1777,"low":1743,"close":1765,"volume":20946,"rsi_14":58.95,"sma_20":1718.5,"sma_60":1734.9,"sma_120":1715.44},{"date":"2026-04-21","open":1784,"high":2000,"low":1755,"close":1841,"volume":298862,"rsi_14":62.84,"sma_20":1720.8,"sma_60":1736.83,"sma_120":1715.78},{"date":"2026-04-22","open":1841,"high":1985,"low":1841,"close":1970,"volume":174097,"rsi_14":77.76,"sma_20":1729.9,"sma_60":1741.3,"sma_120":1717.22},{"date":"2026-04-23","open":1902,"high":1950,"low":1880,"close":1880,"volume":103237,"rsi_14":64.4,"sma_20":1735.6,"sma_60":1744.42,"sma_120":1718.11},{"date":"2026-04-24","open":1880,"high":1930,"low":1824,"close":1908,"volume":106532,"rsi_14":68.31,"sma_20":1746.1,"sma_60":1747.05,"sma_120":1719.28},{"date":"2026-04-27","open":1906,"high":1929,"low":1869,"close":1902,"volume":32344,"rsi_14":76.98,"sma_20":1755.7,"sma_60":1750.07,"sma_120":1720.41},{"date":"2026-04-28","open":1932,"high":1938,"low":1883,"close":1908,"volume":35025,"rsi_14":74.34,"sma_20":1766.1,"sma_60":1752.23,"sma_120":1721.95},{"date":"2026-04-29","open":1904,"high":1919,"low":1858,"close":1906,"volume":25041,"rsi_14":76.36,"sma_20":1774.5,"sma_60":1754.97,"sma_120":1724.06},{"date":"2026-04-30","open":1888,"high":1888,"low":1829,"close":1863,"volume":42673,"rsi_14":67.66,"sma_20":1788.9,"sma_60":1736.07,"sma_120":1723.26},{"date":"2026-05-04","open":1848,"high":1875,"low":1820,"close":1840,"volume":31002,"rsi_14":66.26,"sma_20":1788.8,"sma_60":1759.43,"sma_120":1726.78},{"date":"2026-05-06","open":1845,"high":1870,"low":1807,"close":1858,"volume":30298,"rsi_14":65.62,"sma_20":1796.7,"sma_60":1762.28,"sma_120":1728.58},{"date":"2026-05-07","open":1858,"high":1880,"low":1800,"close":1854,"volume":13168,"rsi_14":64.26,"sma_20":1807.9,"sma_60":1764.68,"sma_120":1730.03},{"date":"2026-05-08","open":1811,"high":1850,"low":1790,"close":1840,"volume":43718,"rsi_14":60.18,"sma_20":1815.5,"sma_60":1766.77,"sma_120":1731.08},{"date":"2026-05-11","open":1840,"high":1857,"low":1705,"close":1775,"volume":36994,"rsi_14":51.95,"sma_20":1820.55,"sma_60":1768.55,"sma_120":1731.58},{"date":"2026-05-12","open":1775,"high":1850,"low":1713,"close":1846,"volume":56095,"rsi_14":57.04,"sma_20":1828.45,"sma_60":1771.38,"sma_120":1732.74},{"date":"2026-05-13","open":1846,"high":1849,"low":1754,"close":1805,"volume":33570,"rsi_14":46.67,"sma_20":1834.6,"sma_60":1770.4,"sma_120":1733.45},{"date":"2026-05-14","open":1800,"high":1846,"low":1705,"close":1825,"volume":52316,"rsi_14":33.18,"sma_20":1840.4,"sma_60":1770.77,"sma_120":1734.49},{"date":"2026-05-15","open":1806,"high":1824,"low":1750,"close":1807,"volume":18549,"rsi_14":39.83,"sma_20":1844.75,"sma_60":1768.95,"sma_120":1735.46},{"date":"2026-05-18","open":1792,"high":1792,"low":1707,"close":1753,"volume":21078,"rsi_14":29.87,"sma_20":1845.05,"sma_60":1766.23,"sma_120":1736.15},{"date":"2026-05-19","open":1723,"high":1800,"low":1720,"close":1740,"volume":22034,"rsi_14":29.34,"sma_20":1844.3,"sma_60":1762.12,"sma_120":1737.39},{"date":"2026-05-20","open":1721,"high":1738,"low":1670,"close":1726,"volume":12290,"rsi_14":27.25,"sma_20":1842.35,"sma_60":1758.0,"sma_120":1738.48},{"date":"2026-05-21","open":1712,"high":1755,"low":1692,"close":1715,"volume":26523,"rsi_14":26.65,"sma_20":1836.05,"sma_60":1755.32,"sma_120":1739.62},{"date":"2026-05-22","open":1712,"high":1790,"low":1693,"close":1790,"volume":26675,"rsi_14":41.72,"sma_20":1827.05,"sma_60":1754.32,"sma_120":1741.4},{"date":"2026-05-26","open":1790,"high":1828,"low":1735,"close":1820,"volume":77684,"rsi_14":47.77,"sma_20":1824.05,"sma_60":1754.18,"sma_120":1743.41},{"date":"2026-05-27","open":1827,"high":1831,"low":1712,"close":1750,"volume":69963,"rsi_14":39.2,"sma_20":1816.15,"sma_60":1753.35,"sma_120":1745.17},{"date":"2026-05-28","open":1750,"high":1850,"low":1673,"close":1761,"volume":72269,"rsi_14":40.83,"sma_20":1809.1,"sma_60":1752.68,"sma_120":1747.83},{"date":"2026-05-29","open":1761,"high":1795,"low":1716,"close":1750,"volume":31623,"rsi_14":41.07,"sma_20":1801.2,"sma_60":1754.12,"sma_120":1750.21},{"date":"2026-06-01","open":1749,"high":1795,"low":1695,"close":1707,"volume":30739,"rsi_14":42.95,"sma_20":1791.25,"sma_60":1756.57,"sma_120":1752.15},{"date":"2026-06-02","open":1707,"high":1707,"low":1624,"close":1680,"volume":43971,"rsi_14":31.05,"sma_20":1782.1,"sma_60":1757.45,"sma_120":1750.18},{"date":"2026-06-04","open":1655,"high":1770,"low":1643,"close":1674,"volume":42085,"rsi_14":33.75,"sma_20":1773.8,"sma_60":1758.35,"sma_120":1748.01},{"date":"2026-06-05","open":1658,"high":1672,"low":1568,"close":1630,"volume":26572,"rsi_14":27.17,"sma_20":1762.4,"sma_60":1759.08,"sma_120":1746.1},{"date":"2026-06-08","open":1616,"high":1616,"low":1420,"close":1498,"volume":90374,"rsi_14":21.44,"sma_20":1744.6,"sma_60":1757.2,"sma_120":1743.57},{"date":"2026-06-09","open":1440,"high":1548,"low":1440,"close":1520,"volume":29489,"rsi_14":27.11,"sma_20":1728.6,"sma_60":1755.52,"sma_120":1742.05},{"date":"2026-06-10","open":1520,"high":1530,"low":1460,"close":1515,"volume":8458,"rsi_14":27.54,"sma_20":1715.6,"sma_60":1753.7,"sma_120":1740.18},{"date":"2026-06-11","open":1502,"high":1630,"low":1465,"close":1570,"volume":43059,"rsi_14":35.61,"sma_20":1701.8,"sma_60":1752.22,"sma_120":1738.43},{"date":"2026-06-12","open":1570,"high":1611,"low":1531,"close":1610,"volume":23535,"rsi_14":40.81,"sma_20":1692.05,"sma_60":1750.33,"sma_120":1737.51},{"date":"2026-06-15","open":1610,"high":1610,"low":1517,"close":1604,"volume":8263,"rsi_14":31.47,"sma_20":1681.0,"sma_60":1748.08,"sma_120":1736.83},{"date":"2026-06-16","open":1585,"high":1595,"low":1565,"close":1592,"volume":10314,"rsi_14":26.45,"sma_20":1670.25,"sma_60":1745.42,"sma_120":1735.95},{"date":"2026-06-17","open":1579,"high":1601,"low":1560,"close":1599,"volume":5706,"rsi_14":44.44,"sma_20":1613.1,"sma_60":1725.12,"sma_120":1731.02},{"date":"2026-06-18","open":1599,"high":1600,"low":1567,"close":1584,"volume":4708,"rsi_14":29.18,"sma_20":1654.75,"sma_60":1739.35,"sma_120":1734.24},{"date":"2026-06-19","open":1591,"high":1591,"low":1555,"close":1583,"volume":2405,"rsi_14":29.88,"sma_20":1647.6,"sma_60":1736.15,"sma_120":1733.58},{"date":"2026-06-22","open":1580,"high":1580,"low":1500,"close":1533,"volume":9252,"rsi_14":29.38,"sma_20":1638.5,"sma_60":1731.78,"sma_120":1732.51},{"date":"2026-06-23","open":1520,"high":1545,"low":1485,"close":1534,"volume":10278,"rsi_14":31.57,"sma_20":1625.7,"sma_60":1727.55,"sma_120":1731.26},{"date":"2026-06-24","open":1521,"high":1629,"low":1463,"close":1622,"volume":91255,"rsi_14":44.56,"sma_20":1615.8,"sma_60":1725.15,"sma_120":1730.86},{"date":"2026-06-25","open":1622,"high":1622,"low":1511,"close":1589,"volume":39675,"rsi_14":45.61,"sma_20":1607.75,"sma_60":1723.33,"sma_120":1730.12},{"date":"2026-06-26","open":1574,"high":1589,"low":1490,"close":1577,"volume":15999,"rsi_14":61.38,"sma_20":1598.55,"sma_60":1721.12,"sma_120":1729.42},{"date":"2026-06-29","open":1564,"high":1598,"low":1541,"close":1595,"volume":16467,"rsi_14":60.93,"sma_20":1590.8,"sma_60":1719.37,"sma_120":1728.71},{"date":"2026-06-30","open":1592,"high":1592,"low":1531,"close":1586,"volume":5239,"rsi_14":60.23,"sma_20":1584.75,"sma_60":1716.83,"sma_120":1727.56},{"date":"2026-07-01","open":1595,"high":1685,"low":1539,"close":1595,"volume":78488,"rsi_14":54.15,"sma_20":1580.5,"sma_60":1715.12,"sma_120":1726.08},{"date":"2026-07-02","open":1605,"high":1605,"low":1547,"close":1583,"volume":4612,"rsi_14":45.05,"sma_20":1575.95,"sma_60":1712.85,"sma_120":1724.44},{"date":"2026-07-03","open":1566,"high":1574,"low":1500,"close":1552,"volume":19932,"rsi_14":41.28,"sma_20":1572.05,"sma_60":1710.38,"sma_120":1722.48},{"date":"2026-07-06","open":1553,"high":1553,"low":1510,"close":1551,"volume":2026,"rsi_14":42.86,"sma_20":1574.7,"sma_60":1709.07,"sma_120":1720.87},{"date":"2026-07-07","open":1538,"high":1610,"low":1515,"close":1598,"volume":17861,"rsi_14":49.85,"sma_20":1578.6,"sma_60":1707.57,"sma_120":1719.72},{"date":"2026-07-08","open":1585,"high":1585,"low":1520,"close":1549,"volume":2402,"rsi_14":45.15,"sma_20":1580.3,"sma_60":1705.48,"sma_120":1718.31},{"date":"2026-07-09","open":1517,"high":1590,"low":1460,"close":1589,"volume":12433,"rsi_14":50.75,"sma_20":1581.25,"sma_60":1703.83,"sma_120":1717.52},{"date":"2026-07-10","open":1589,"high":1600,"low":1560,"close":1599,"volume":6257,"rsi_14":59.17,"sma_20":1580.7,"sma_60":1702.45,"sma_120":1717.09},{"date":"2026-07-13","open":1599,"high":1621,"low":1535,"close":1587,"volume":20790,"rsi_14":57.14,"sma_20":1579.85,"sma_60":1700.42,"sma_120":1716.28},{"date":"2026-07-14","open":1581,"high":1581,"low":1525,"close":1577,"volume":22736,"rsi_14":42.32,"sma_20":1579.1,"sma_60":1698.03,"sma_120":1715.6},{"date":"2026-07-15","open":1564,"high":1595,"low":1552,"close":1592,"volume":2793,"rsi_14":50.55,"sma_20":1578.75,"sma_60":1695.45,"sma_120":1714.64},{"date":"2026-07-16","open":1545,"high":1593,"low":1545,"close":1585,"volume":5565,"rsi_14":51.48,"sma_20":1578.8,"sma_60":1692.62,"sma_120":1713.47},{"date":"2026-07-20","open":1584,"high":1584,"low":1540,"close":1581,"volume":10902,"rsi_14":47.27,"sma_20":1578.7,"sma_60":1689.55,"sma_120":1712.22},{"date":"2026-07-21","open":1541,"high":1574,"low":1496,"close":1573,"volume":98263,"rsi_14":47.45,"sma_20":1580.7,"sma_60":1685.08,"sma_120":1710.96},{"date":"2026-07-22","open":1615,"high":1615,"low":1558,"close":1570,"volume":1769,"rsi_14":44.98,"sma_20":1582.5,"sma_60":1678.42,"sma_120":1709.86},{"date":"2026-07-23","open":1615,"high":1615,"low":1543,"close":1591,"volume":6755,"rsi_14":51.55,"sma_20":1580.95,"sma_60":1673.6,"sma_120":1709.01},{"date":"2026-07-24","open":1608,"high":1608,"low":1542,"close":1551,"volume":2751,"rsi_14":49.81,"sma_20":1579.05,"sma_60":1667.65,"sma_120":1707.35},{"date":"2026-07-27","open":1540,"high":1561,"low":1489,"close":1532,"volume":24816,"rsi_14":46.67,"sma_20":1576.8,"sma_60":1661.48,"sma_120":1705.78},{"date":"2026-07-28","open":1527,"high":1527,"low":1436,"close":1473,"volume":10420,"rsi_14":28.96,"sma_20":1570.7,"sma_60":1654.23,"sma_120":1703.23},{"date":"2026-07-29","open":1473,"high":1490,"low":1351,"close":1417,"volume":25243,"rsi_14":28.29,"sma_20":1562.25,"sma_60":1646.08,"sma_120":1700.53},{"date":"2026-07-30","open":1417,"high":1417,"low":1350,"close":1404,"volume":11269,"rsi_14":16.61,"sma_20":1552.7,"sma_60":1638.43,"sma_120":1697.7},{"date":"2026-07-31","open":1449,"high":1449,"low":1375,"close":1423,"volume":9816,"rsi_14":19.23,"sma_20":1544.7,"sma_60":1631.48,"sma_120":1695.46},{"date":"2026-08-03","open":1473,"high":1473,"low":1402,"close":1421,"volume":3907,"rsi_14":19.93,"sma_20":1538.15,"sma_60":1624.2,"sma_120":1693.24},{"date":"2026-08-04","open":1424,"high":1506,"low":1410,"close":1495,"volume":9232,"rsi_14":37.94,"sma_20":1535.35,"sma_60":1618.22,"sma_120":1691.45},{"date":"2026-08-05","open":1495,"high":1496,"low":1420,"close":1489,"volume":8654,"rsi_14":34.44,"sma_20":1529.9,"sma_60":1612.37,"sma_120":1689.57},{"date":"2026-08-06","open":1490,"high":1500,"low":1413,"close":1500,"volume":6543,"rsi_14":37.31,"sma_20":1527.45,"sma_60":1607.78,"sma_120":1688.17},{"date":"2026-08-07","open":1490,"high":1500,"low":1451,"close":1494,"volume":2384,"rsi_14":37.09,"sma_20":1522.7,"sma_60":1601.92,"sma_120":1686.65},{"date":"2026-08-10","open":1500,"high":1561,"low":1472,"close":1490,"volume":7320,"rsi_14":37.54,"sma_20":1517.25,"sma_60":1596.67,"sma_120":1683.53},{"date":"2026-08-11","open":1490,"high":1500,"low":1453,"close":1482,"volume":3392,"rsi_14":36.98,"sma_20":1512.0,"sma_60":1590.95,"sma_120":1680.86},{"date":"2026-08-12","open":1482,"high":1498,"low":1463,"close":1482,"volume":1412,"rsi_14":32.81,"sma_20":1507.25,"sma_60":1585.53,"sma_120":1677.24},{"date":"2026-08-13","open":1489,"high":1506,"low":1432,"close":1483,"volume":2817,"rsi_14":37.77,"sma_20":1501.8,"sma_60":1581.03,"sma_120":1673.63},{"date":"2026-08-14","open":1482,"high":1499,"low":1440,"close":1483,"volume":2634,"rsi_14":40.54,"sma_20":1496.7,"sma_60":1576.75,"sma_120":1669.43},{"date":"2026-08-18","open":1489,"high":1497,"low":1447,"close":1492,"volume":27760,"rsi_14":54.55,"sma_20":1492.25,"sma_60":1572.85,"sma_120":1665.42},{"date":"2026-08-19","open":1492,"high":1492,"low":1440,"close":1479,"volume":6070,"rsi_14":68.67,"sma_20":1487.55,"sma_60":1568.92,"sma_120":1662.12},{"date":"2026-08-20","open":1484,"high":1484,"low":1420,"close":1478,"volume":14817,"rsi_14":74.03,"sma_20":1482.95,"sma_60":1563.72,"sma_120":1659.02},{"date":"2026-08-21","open":1478,"high":1483,"low":1385,"close":1478,"volume":18291,"rsi_14":70.37,"sma_20":1477.3,"sma_60":1558.02,"sma_120":1656.1},{"date":"2026-08-24","open":1485,"high":1488,"low":1400,"close":1488,"volume":12814,"rsi_14":73.43,"sma_20":1474.15,"sma_60":1553.65,"sma_120":1653.5},{"date":"2026-08-25","open":1459,"high":1491,"low":1420,"close":1480,"volume":5585,"rsi_14":40.26,"sma_20":1471.55,"sma_60":1548.97,"sma_120":1650.83},{"date":"2026-08-26","open":1483,"high":1558,"low":1448,"close":1501,"volume":3710,"rsi_14":56.52,"sma_20":1472.95,"sma_60":1544.82,"sma_120":1649.47},{"date":"2026-08-27","open":1488,"high":1500,"low":1475,"close":1489,"volume":3436,"rsi_14":44.09,"sma_20":1476.55,"sma_60":1541.18,"sma_120":1648.88},{"date":"2026-08-28","open":1488,"high":1489,"low":1466,"close":1482,"volume":2271,"rsi_14":43.62,"sma_20":1480.45,"sma_60":1537.88,"sma_120":1647.67},{"date":"2026-08-31","open":1470,"high":1549,"low":1456,"close":1540,"volume":3626,"rsi_14":66.89,"sma_20":1486.3,"sma_60":1535.65,"sma_120":1647.0},{"date":"2026-09-01","open":1540,"high":1561,"low":1500,"close":1525,"volume":2490,"rsi_14":63.87,"sma_20":1491.5,"sma_60":1533.9,"sma_120":1646.49},{"date":"2026-09-02","open":1536,"high":1550,"low":1431,"close":1539,"volume":17577,"rsi_14":66.86,"sma_20":1493.7,"sma_60":1534.58,"sma_120":1645.89},{"date":"2026-09-03","open":1507,"high":1524,"low":1470,"close":1500,"volume":6762,"rsi_14":54.11,"sma_20":1494.25,"sma_60":1534.25,"sma_120":1644.88},{"date":"2026-09-04","open":1499,"high":1520,"low":1476,"close":1520,"volume":3873,"rsi_14":58.15,"sma_20":1495.25,"sma_60":1534.33,"sma_120":1644.02},{"date":"2026-09-07","open":1504,"high":1518,"low":1480,"close":1494,"volume":6075,"rsi_14":50.41,"sma_20":1495.25,"sma_60":1533.07,"sma_120":1642.64},{"date":"2026-09-08","open":1521,"high":1521,"low":1475,"close":1495,"volume":994,"rsi_14":53.45,"sma_20":1495.5,"sma_60":1531.15,"sma_120":1640.74},{"date":"2026-09-09","open":1508,"high":1557,"low":1457,"close":1495,"volume":2841,"rsi_14":53.68,"sma_20":1496.15,"sma_60":1529.33,"sma_120":1638.71},{"date":"2026-09-10","open":1495,"high":1495,"low":1468,"close":1481,"volume":1649,"rsi_14":50.61,"sma_20":1496.1,"sma_60":1527.48,"sma_120":1636.45},{"date":"2026-09-11","open":1480,"high":1480,"low":1446,"close":1477,"volume":2019,"rsi_14":47.7,"sma_20":1495.8,"sma_60":1525.45,"sma_120":1634.03},{"date":"2026-09-14","open":1477,"high":1910,"low":1435,"close":1561,"volume":442,"rsi_14":62.86,"sma_20":1499.7,"sma_60":1525.07,"sma_120":1632.21},{"date":"2026-09-15","open":1477,"high":1897,"low":1452,"close":1523,"volume":3810,"rsi_14":53.31,"sma_20":1501.25,"sma_60":1524.07,"sma_120":1630.11},{"date":"2026-09-16","open":1470,"high":1470,"low":1436,"close":1469,"volume":7205,"rsi_14":47.33,"sma_20":1500.75,"sma_60":1523.0,"sma_120":1627.39},{"date":"2026-09-17","open":1469,"high":1480,"low":1402,"close":1480,"volume":8105,"rsi_14":49.74,"sma_20":1500.85,"sma_60":1522.1,"sma_120":1624.83},{"date":"2026-09-18","open":1449,"high":1699,"low":1421,"close":1495,"volume":9537,"rsi_14":43.28,"sma_20":1501.7,"sma_60":1519.98,"sma_120":1622.57},{"date":"2026-09-21","open":1475,"high":1480,"low":1422,"close":1436,"volume":7231,"rsi_14":38.26,"sma_20":1499.1,"sma_60":1517.43,"sma_120":1620.38},{"date":"2026-09-22","open":1476,"high":1544,"low":1420,"close":1531,"volume":4991,"rsi_14":49.13,"sma_20":1501.65,"sma_60":1516.67,"sma_120":1618.89},{"date":"2026-09-23","open":1467,"high":1635,"low":1453,"close":1616,"volume":3162,"rsi_14":61.46,"sma_20":1507.4,"sma_60":1517.02,"sma_120":1618.19},{"date":"2026-09-28","open":1466,"high":1559,"low":1466,"close":1537,"volume":16314,"rsi_14":51.5,"sma_20":1509.8,"sma_60":1516.2,"sma_120":1616.52},{"date":"2026-09-29","open":1523,"high":1523,"low":1441,"close":1497,"volume":3576,"rsi_14":50.26,"sma_20":1510.55,"sma_60":1514.57,"sma_120":1614.84},{"date":"2026-09-30","open":1478,"high":1494,"low":1470,"close":1490,"volume":22249,"rsi_14":49.57,"sma_20":1508.05,"sma_60":1513.02,"sma_120":1612.93},{"date":"2026-10-01","open":1486,"high":1500,"low":1468,"close":1500,"volume":6229,"rsi_14":50.42,"sma_20":1506.8,"sma_60":1512.15,"sma_120":1611.27},{"date":"2026-10-02","open":1474,"high":1500,"low":1450,"close":1491,"volume":6365,"rsi_14":50.85,"sma_20":1504.4,"sma_60":1511.15,"sma_120":1610.11},{"date":"2026-10-06","open":1491,"high":1549,"low":1482,"close":1490,"volume":6149,"rsi_14":51.11,"sma_20":1503.9,"sma_60":1509.35,"sma_120":1608.46},{"date":"2026-10-07","open":1490,"high":1502,"low":1434,"close":1500,"volume":10649,"rsi_14":44.05,"sma_20":1502.9,"sma_60":1508.53,"sma_120":1607.01},{"date":"2026-10-08","open":1474,"high":1500,"low":1439,"close":1484,"volume":4649,"rsi_14":46.03,"sma_20":1502.4,"sma_60":1506.78,"sma_120":1605.31},{"date":"2026-10-12","open":1500,"high":1500,"low":1427,"close":1427,"volume":9603,"rsi_14":45.75,"sma_20":1499.0,"sma_60":1503.92,"sma_120":1603.18},{"date":"2026-10-13","open":1474,"high":1492,"low":1400,"close":1416,"volume":12137,"rsi_14":43.52,"sma_20":1495.05,"sma_60":1501.07,"sma_120":1600.74},{"date":"2026-10-14","open":1439,"high":1465,"low":1381,"close":1430,"volume":3474,"rsi_14":43.41,"sma_20":1492.5,"sma_60":1498.62,"sma_120":1598.33},{"date":"2026-10-15","open":1420,"high":1466,"low":1393,"close":1393,"volume":3724,"rsi_14":45.44,"sma_20":1488.3,"sma_60":1495.3,"sma_120":1595.38},{"date":"2026-10-16","open":1393,"high":1481,"low":1391,"close":1469,"volume":13904,"rsi_14":43.14,"sma_20":1483.7,"sma_60":1493.37,"sma_120":1592.99},{"date":"2026-10-19","open":1449,"high":1754,"low":1387,"close":1405,"volume":11021,"rsi_14":25.52,"sma_20":1477.8,"sma_60":1490.43,"sma_120":1589.99},{"date":"2026-10-20","open":1401,"high":1542,"low":1387,"close":1409,"volume":6152,"rsi_14":32.02,"sma_20":1474.8,"sma_60":1487.7,"sma_120":1586.39},{"date":"2026-10-21","open":1410,"high":1699,"low":1384,"close":1428,"volume":6079,"rsi_14":39.7,"sma_20":1472.2,"sma_60":1485.33,"sma_120":1581.88},{"date":"2026-10-22","open":1449,"high":1484,"low":1333,"close":1398,"volume":2439,"rsi_14":37.15,"sma_20":1467.35,"sma_60":1482.12,"sma_120":1577.86},{"date":"2026-10-23","open":1396,"high":1397,"low":1367,"close":1382,"volume":2923}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":24.12,"pbr":1.06,"ttm_eps":null,"close":3510.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.2,"pbr":0.76,"ttm_eps":null,"close":2525.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.55,"ttm_eps":null,"close":1833.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.67,"ttm_eps":null,"close":2215.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":2250.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.59,"ttm_eps":null,"close":1895.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.54,"ttm_eps":null,"close":1724.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.54,"ttm_eps":null,"close":1700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.5,"ttm_eps":null,"close":1586.0}],"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":"테크엘","phase":"above-fold","symbol_resolved":true}