{"status":"ok","report":{"price_analysis":{"current":2860.0,"change_1d":1.2,"change_7d":-5.6,"change_30d":1.4,"high_30d":3235.0,"low_30d":2595.0,"position_in_range":41.0,"support":2659.0,"resistance":3171.0},"summary":"탑엔지니어링(065130)은 Technology 섹터 KR 시장 종목입니다, 시가총액 457.97억. 현재가 2,860원, 전일 대비 +1.2%, 30일 +1.4%. ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.15만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.1%입니다. 시가총액 457.97억. 매출 8841.09억, 영업이익 65.19억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.15,"roe":2.06,"eps":-391.0400000000001,"revenue":884108569031.0,"operating_income":6518716224.0,"net_income":-4826971523.0,"market_cap":45796785320,"profit_margin":-0.55,"roa":1.26,"operating_margin":0.74,"gross_margin":7.87,"debt_ratio":0.641790082961508,"total_assets":518104025723.0,"total_equity":315572636904.0,"total_debt":202531388819.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.6로 중립 구간입니다. MACD(15.02)가 시그널선(31.21)을 하회합니다(데드크로스). SMA20 2928, SMA60 2852 — 혼조세입니다. 볼린저밴드 2668~3187 (현재 위치 37%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.64315352697095,"macd":15.024884182108963,"macd_signal":31.20767637981199,"sma_20":2927.75,"sma_60":2852.25,"bb_upper":3187.2779368391775,"bb_lower":2668.2220631608225,"atr_14":197.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.15만, 기관 순매수 0.00. 30일 누적: 외국인 5.60만, 기관 -9.40만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-11505.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-3067.0,"institution_net":0.0,"retail_net":3067.0},{"date":"2026-10-22","foreign_net":-7839.0,"institution_net":0.0,"retail_net":7839.0},{"date":"2026-10-21","foreign_net":-2550.0,"institution_net":0.0,"retail_net":2550.0},{"date":"2026-10-20","foreign_net":-329.0,"institution_net":0.0,"retail_net":329.0},{"date":"2026-10-19","foreign_net":2280.0,"institution_net":0.0,"retail_net":-2280.0},{"date":"2026-10-16","foreign_net":-417.0,"institution_net":0.0,"retail_net":417.0},{"date":"2026-10-15","foreign_net":11855.0,"institution_net":0.0,"retail_net":-11855.0},{"date":"2026-10-14","foreign_net":-5634.0,"institution_net":0.0,"retail_net":5634.0},{"date":"2026-10-13","foreign_net":2296.0,"institution_net":-907.0,"retail_net":-1389.0},{"date":"2026-10-12","foreign_net":17379.0,"institution_net":-685.0,"retail_net":-16694.0},{"date":"2026-10-08","foreign_net":7283.0,"institution_net":1592.0,"retail_net":-8875.0},{"date":"2026-10-07","foreign_net":8009.0,"institution_net":0.0,"retail_net":-8009.0},{"date":"2026-10-06","foreign_net":2146.0,"institution_net":0.0,"retail_net":-2146.0},{"date":"2026-10-02","foreign_net":8963.0,"institution_net":-6923.0,"retail_net":-2040.0},{"date":"2026-10-01","foreign_net":-6101.0,"institution_net":-5830.0,"retail_net":11931.0},{"date":"2026-09-30","foreign_net":4186.0,"institution_net":-5960.0,"retail_net":1774.0},{"date":"2026-09-29","foreign_net":7502.0,"institution_net":-4582.0,"retail_net":-2920.0},{"date":"2026-09-28","foreign_net":3530.0,"institution_net":-4729.0,"retail_net":1199.0},{"date":"2026-09-23","foreign_net":-2548.0,"institution_net":0.0,"retail_net":2548.0},{"date":"2026-09-22","foreign_net":-1525.0,"institution_net":-4995.0,"retail_net":6520.0},{"date":"2026-09-21","foreign_net":4402.0,"institution_net":-4497.0,"retail_net":95.0},{"date":"2026-09-18","foreign_net":12.0,"institution_net":-7000.0,"retail_net":6988.0},{"date":"2026-09-17","foreign_net":-1244.0,"institution_net":-6498.0,"retail_net":7742.0},{"date":"2026-09-16","foreign_net":-868.0,"institution_net":-5096.0,"retail_net":5964.0},{"date":"2026-09-15","foreign_net":1957.0,"institution_net":-3756.0,"retail_net":1799.0},{"date":"2026-09-14","foreign_net":1431.0,"institution_net":-3487.0,"retail_net":2056.0},{"date":"2026-09-11","foreign_net":1394.0,"institution_net":-8944.0,"retail_net":7550.0},{"date":"2026-09-10","foreign_net":8123.0,"institution_net":-7698.0,"retail_net":-425.0},{"date":"2026-09-09","foreign_net":326.0,"institution_net":-7787.0,"retail_net":7461.0},{"date":"2026-09-08","foreign_net":-4913.0,"institution_net":-6217.0,"retail_net":11130.0}],"periods":{"d1":{"foreign_net":-3067.0,"institution_net":0,"retail_net":3067.0},"d3":{"foreign_net":-13456.0,"institution_net":0,"retail_net":13456.0},"d7":{"foreign_net":-67.0,"institution_net":0,"retail_net":67.0},"d14":{"foreign_net":40375.0,"institution_net":-6923.0,"retail_net":-33452.0},"d30":{"foreign_net":56039.0,"institution_net":-93999.0,"retail_net":37960.0}}},"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 -391, PBR 0.15x) — 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 -391원"}]},"growth":{"grade":"D","percentile":30,"summary":"매출 -9.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.6,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-39.6,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.6,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.4,"unit":"%","percentile":53,"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":57,"summary":"유동비율 1.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.68,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":2.9,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -391, PBR 0.15x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -9.6%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.64,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.55,"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":["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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.15,"per_5y_high":27.35,"per_5y_low":8.09,"per_5y_avg":17.72,"per_percentile":null,"pbr_5y_high":0.32,"pbr_5y_low":0.18,"pbr_5y_avg":0.25,"pbr_percentile":0.0,"per_5y_median":17.72,"pbr_5y_median":0.25,"history":[{"quarter":"2024-Q2","per":8.09,"pbr":0.31},{"quarter":"2024-Q3","per":null,"pbr":0.25},{"quarter":"2024-Q4","per":27.35,"pbr":0.32},{"quarter":"2025-Q1","per":null,"pbr":0.25},{"quarter":"2025-Q2","per":null,"pbr":0.25},{"quarter":"2025-Q3","per":null,"pbr":0.22},{"quarter":"2025-Q4","per":null,"pbr":0.23},{"quarter":"2026-Q1","per":null,"pbr":0.2},{"quarter":"2026-Q2","per":null,"pbr":0.18},{"quarter":"현재","per":null,"pbr":0.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4155.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3505.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3265.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2855.0,"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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.09,"eps":656.03,"close":5310.0,"source":"reported"},{"date":"2024-07","per":7.33,"eps":656.03,"close":4810.0,"source":"reported"},{"date":"2024-08","per":6.65,"eps":656.03,"close":4360.0,"source":"reported"},{"date":"2024-12","per":27.35,"eps":199.27,"close":5450.0,"source":"reported"},{"date":"2025-01","per":23.51,"eps":199.27,"close":4685.0,"source":"reported"},{"date":"2025-02","per":23.26,"eps":199.27,"close":4635.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.03,"std":8.79,"upper_1sd":24.82,"lower_1sd":7.25,"current":23.26,"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":"0.1배"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:41.261171+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02061183662758041,"dividend_yield":null,"eps":317.0,"revenue":238432844236.0,"operating_income":5456599021.0,"net_income":6504531636.0,"market_cap":null,"profit_margin":0.02728035081258284,"operating_margin":0.02288526582184742,"roa":0.012554489664354768,"gross_margin":0.07868895573560078,"total_equity":315572636904.0,"total_assets":518104025723.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.34,"roe":0.03638175427371721,"dividend_yield":null,"eps":699.84,"revenue":263854528496.0,"operating_income":9035753193.0,"net_income":11200265150.0,"market_cap":55500000000.0,"profit_margin":0.04244863718596285,"operating_margin":0.034245207935239136,"roa":0.020771430262950485,"gross_margin":0.0994946371496443,"total_equity":307853905717.0,"total_assets":539214922045.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09150829939858862,"dividend_yield":null,"eps":-1648.15,"revenue":172678777498.0,"operating_income":-9966990185.0,"net_income":-26377045558.0,"market_cap":null,"profit_margin":-0.15275209808747636,"operating_margin":-0.05771983291412542,"roa":-0.053598458243723945,"gross_margin":0.06688856262683338,"total_equity":288247576792.0,"total_assets":492123214404.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012357085159047728,"dividend_yield":null,"eps":240.27,"revenue":209142418801.0,"operating_income":1993354195.0,"net_income":3845277249.0,"market_cap":null,"profit_margin":0.01838592702066241,"operating_margin":0.00953108511619867,"roa":0.007517985787985018,"gross_margin":0.08978266526536996,"total_equity":311179958664.0,"total_assets":511477057478.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.037070861928698115,"dividend_yield":null,"eps":-706.97,"revenue":213125628545.0,"operating_income":-11926422332.0,"net_income":-11314311839.0,"market_cap":null,"profit_margin":-0.053087523618076095,"operating_margin":-0.055959587842256235,"roa":-0.022802614306828752,"gross_margin":0.02515683800490443,"total_equity":305207682000.0,"total_assets":496184853489.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03605445099670429,"dividend_yield":null,"eps":-738.33,"revenue":203551475256.0,"operating_income":-15318698649.0,"net_income":-11816259197.0,"market_cap":null,"profit_margin":-0.05805047191202657,"operating_margin":-0.07525712417330396,"roa":-0.021172279060163005,"gross_margin":0.014193741516077947,"total_equity":327733715820.0,"total_assets":558100484290.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03355856162549826,"dividend_yield":null,"eps":713.14,"revenue":195107301086.0,"operating_income":3829628907.0,"net_income":11413156183.0,"market_cap":null,"profit_margin":0.05849681749207977,"operating_margin":0.01962832188074789,"roa":0.01918800096917051,"gross_margin":0.13308209467545729,"total_equity":340096703499.0,"total_assets":594806942179.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03946600624733577,"dividend_yield":null,"eps":-798.8,"revenue":217120147179.0,"operating_income":-8838429924.0,"net_income":-12783953150.0,"market_cap":null,"profit_margin":-0.05887962640086342,"operating_margin":-0.04070755311672365,"roa":-0.023389621111289397,"gross_margin":0.051777680865018,"total_equity":323923152241.0,"total_assets":546565208952.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02012455036663544,"dividend_yield":null,"eps":425.69,"revenue":199055458284.0,"operating_income":5710580009.0,"net_income":6812806224.0,"market_cap":null,"profit_margin":0.03422566898055069,"operating_margin":0.028688386936129618,"roa":0.011838229709853926,"gross_margin":0.1094387207153064,"total_equity":338532096364.0,"total_assets":575491977346.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0068106521448416685,"dividend_yield":null,"eps":-140.76,"revenue":204136127190.0,"operating_income":-8170486024.0,"net_income":-2252722160.0,"market_cap":null,"profit_margin":-0.011035391878005384,"operating_margin":-0.0400246939944898,"roa":-0.004209956606474592,"gross_margin":0.05237476392431407,"total_equity":330764530634.0,"total_assets":535093914397.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.021503170518372798,"dividend_yield":null,"eps":443.4,"revenue":231852098025.0,"operating_income":13486101694.0,"net_income":7096104537.0,"market_cap":null,"profit_margin":0.03060616918046972,"operating_margin":0.058166830530668,"roa":0.012625366464478953,"gross_margin":0.1377393855998513,"total_equity":330002709644.0,"total_assets":562051371496.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0035185877418876152,"dividend_yield":null,"eps":-72.3,"revenue":267110880052.0,"operating_income":-2972283622.0,"net_income":-1157128105.0,"market_cap":null,"profit_margin":-0.004332014123777868,"operating_margin":-0.011127527345278368,"roa":-0.0018563904259383745,"gross_margin":0.05716457911047069,"total_equity":328861517712.0,"total_assets":623321521611.0}],"current_price":2860.0,"change_pct":1.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6010.0},{"date":"2016-10-25","close":5990.0},{"date":"2016-10-26","close":5960.0},{"date":"2016-10-27","close":6130.0},{"date":"2016-10-28","close":6050.0},{"date":"2016-10-31","close":5890.0},{"date":"2016-11-01","close":5970.0},{"date":"2016-11-02","close":5840.0},{"date":"2016-11-03","close":5720.0},{"date":"2016-11-04","close":5750.0},{"date":"2016-11-07","close":5840.0},{"date":"2016-11-08","close":5970.0},{"date":"2016-11-09","close":5840.0},{"date":"2016-11-10","close":5970.0},{"date":"2016-11-11","close":6290.0},{"date":"2016-11-14","close":6300.0},{"date":"2016-11-15","close":6210.0},{"date":"2016-11-16","close":6340.0},{"date":"2016-11-17","close":6340.0},{"date":"2016-11-18","close":6340.0},{"date":"2016-11-21","close":6250.0},{"date":"2016-11-22","close":6280.0},{"date":"2016-11-23","close":6100.0},{"date":"2016-11-24","close":6120.0},{"date":"2016-11-25","close":6300.0},{"date":"2016-11-28","close":6260.0},{"date":"2016-11-29","close":6300.0},{"date":"2016-11-30","close":6370.0},{"date":"2016-12-01","close":6400.0},{"date":"2016-12-02","close":6220.0},{"date":"2016-12-05","close":6070.0},{"date":"2016-12-06","close":6150.0},{"date":"2016-12-07","close":6100.0},{"date":"2016-12-08","close":6120.0},{"date":"2016-12-09","close":6140.0},{"date":"2016-12-12","close":6270.0},{"date":"2016-12-13","close":6360.0},{"date":"2016-12-14","close":6570.0},{"date":"2016-12-15","close":6750.0},{"date":"2016-12-16","close":6770.0},{"date":"2016-12-19","close":6730.0},{"date":"2016-12-20","close":6680.0},{"date":"2016-12-21","close":6810.0},{"date":"2016-12-22","close":6760.0},{"date":"2016-12-23","close":6750.0},{"date":"2016-12-26","close":6720.0},{"date":"2016-12-27","close":6780.0},{"date":"2016-12-28","close":6890.0},{"date":"2016-12-29","close":6920.0},{"date":"2017-01-02","close":6910.0},{"date":"2017-01-03","close":6990.0},{"date":"2017-01-04","close":7000.0},{"date":"2017-01-05","close":6760.0},{"date":"2017-01-06","close":6740.0},{"date":"2017-01-09","close":6830.0},{"date":"2017-01-10","close":6680.0},{"date":"2017-01-11","close":6700.0},{"date":"2017-01-12","close":6610.0},{"date":"2017-01-13","close":6690.0},{"date":"2017-01-16","close":6550.0},{"date":"2017-01-17","close":6440.0},{"date":"2017-01-18","close":6540.0},{"date":"2017-01-19","close":6570.0},{"date":"2017-01-20","close":6520.0},{"date":"2017-01-23","close":6380.0},{"date":"2017-01-24","close":6430.0},{"date":"2017-01-25","close":6400.0},{"date":"2017-01-26","close":6830.0},{"date":"2017-01-31","close":6950.0},{"date":"2017-02-01","close":6970.0},{"date":"2017-02-02","close":7050.0},{"date":"2017-02-03","close":6980.0},{"date":"2017-02-06","close":7040.0},{"date":"2017-02-07","close":7030.0},{"date":"2017-02-08","close":7070.0},{"date":"2017-02-09","close":6980.0},{"date":"2017-02-10","close":6870.0},{"date":"2017-02-13","close":6860.0},{"date":"2017-02-14","close":6850.0},{"date":"2017-02-15","close":6840.0},{"date":"2017-02-16","close":6770.0},{"date":"2017-02-17","close":7150.0},{"date":"2017-02-20","close":7180.0},{"date":"2017-02-21","close":7130.0},{"date":"2017-02-22","close":7150.0},{"date":"2017-02-23","close":7060.0},{"date":"2017-02-24","close":6900.0},{"date":"2017-02-27","close":6900.0},{"date":"2017-02-28","close":6860.0},{"date":"2017-03-02","close":6760.0},{"date":"2017-03-03","close":6660.0},{"date":"2017-03-06","close":6750.0},{"date":"2017-03-07","close":6790.0},{"date":"2017-03-08","close":6790.0},{"date":"2017-03-09","close":6750.0},{"date":"2017-03-10","close":6820.0},{"date":"2017-03-13","close":7000.0},{"date":"2017-03-14","close":6830.0},{"date":"2017-03-15","close":6710.0},{"date":"2017-03-16","close":6720.0},{"date":"2017-03-17","close":6770.0},{"date":"2017-03-20","close":6670.0},{"date":"2017-03-21","close":6580.0},{"date":"2017-03-22","close":6610.0},{"date":"2017-03-23","close":6590.0},{"date":"2017-03-24","close":6490.0},{"date":"2017-03-27","close":6490.0},{"date":"2017-03-28","close":6560.0},{"date":"2017-03-29","close":6540.0},{"date":"2017-03-30","close":6540.0},{"date":"2017-03-31","close":6560.0},{"date":"2017-04-03","close":6700.0},{"date":"2017-04-04","close":6820.0},{"date":"2017-04-05","close":6920.0},{"date":"2017-04-06","close":6900.0},{"date":"2017-04-07","close":6800.0},{"date":"2017-04-10","close":6730.0},{"date":"2017-04-11","close":6720.0},{"date":"2017-04-12","close":6760.0},{"date":"2017-04-13","close":6860.0},{"date":"2017-04-14","close":6750.0},{"date":"2017-04-17","close":6820.0},{"date":"2017-04-18","close":6960.0},{"date":"2017-04-19","close":6970.0},{"date":"2017-04-20","close":6840.0},{"date":"2017-04-21","close":6940.0},{"date":"2017-04-24","close":6830.0},{"date":"2017-04-25","close":6970.0},{"date":"2017-04-26","close":7330.0},{"date":"2017-04-27","close":7280.0},{"date":"2017-04-28","close":7280.0},{"date":"2017-05-02","close":7300.0},{"date":"2017-05-04","close":7390.0},{"date":"2017-05-08","close":7460.0},{"date":"2017-05-10","close":7280.0},{"date":"2017-05-11","close":7340.0},{"date":"2017-05-12","close":7310.0},{"date":"2017-05-15","close":7250.0},{"date":"2017-05-16","close":7140.0},{"date":"2017-05-17","close":6960.0},{"date":"2017-05-18","close":6980.0},{"date":"2017-05-19","close":7030.0},{"date":"2017-05-22","close":7000.0},{"date":"2017-05-23","close":6950.0},{"date":"2017-05-24","close":6950.0},{"date":"2017-05-25","close":6820.0},{"date":"2017-05-26","close":6910.0},{"date":"2017-05-29","close":6910.0},{"date":"2017-05-30","close":7110.0},{"date":"2017-05-31","close":7290.0},{"date":"2017-06-01","close":7280.0},{"date":"2017-06-02","close":7220.0},{"date":"2017-06-05","close":7200.0},{"date":"2017-06-07","close":7260.0},{"date":"2017-06-08","close":7260.0},{"date":"2017-06-09","close":7180.0},{"date":"2017-06-12","close":7000.0},{"date":"2017-06-13","close":7050.0},{"date":"2017-06-14","close":7130.0},{"date":"2017-06-15","close":7030.0},{"date":"2017-06-16","close":7100.0},{"date":"2017-06-19","close":7240.0},{"date":"2017-06-20","close":7370.0},{"date":"2017-06-21","close":7200.0},{"date":"2017-06-22","close":7130.0},{"date":"2017-06-23","close":7190.0},{"date":"2017-06-26","close":7110.0},{"date":"2017-06-27","close":7170.0},{"date":"2017-06-28","close":7100.0},{"date":"2017-06-29","close":7490.0},{"date":"2017-06-30","close":7330.0},{"date":"2017-07-03","close":7250.0},{"date":"2017-07-04","close":7260.0},{"date":"2017-07-05","close":7370.0},{"date":"2017-07-06","close":7620.0},{"date":"2017-07-07","close":7700.0},{"date":"2017-07-10","close":7750.0},{"date":"2017-07-11","close":7780.0},{"date":"2017-07-12","close":7470.0},{"date":"2017-07-13","close":7450.0},{"date":"2017-07-14","close":7620.0},{"date":"2017-07-17","close":7510.0},{"date":"2017-07-18","close":7510.0},{"date":"2017-07-19","close":7640.0},{"date":"2017-07-20","close":7560.0},{"date":"2017-07-21","close":7520.0},{"date":"2017-07-24","close":7670.0},{"date":"2017-07-25","close":7360.0},{"date":"2017-07-26","close":7190.0},{"date":"2017-07-27","close":7010.0},{"date":"2017-07-28","close":6730.0},{"date":"2017-07-31","close":6790.0},{"date":"2017-08-01","close":6810.0},{"date":"2017-08-02","close":6790.0},{"date":"2017-08-03","close":6610.0},{"date":"2017-08-04","close":6610.0},{"date":"2017-08-07","close":6770.0},{"date":"2017-08-08","close":6800.0},{"date":"2017-08-09","close":6730.0},{"date":"2017-08-10","close":6640.0},{"date":"2017-08-11","close":6780.0},{"date":"2017-08-14","close":7010.0},{"date":"2017-08-16","close":7010.0},{"date":"2017-08-17","close":7140.0},{"date":"2017-08-18","close":7090.0},{"date":"2017-08-21","close":7180.0},{"date":"2017-08-22","close":7240.0},{"date":"2017-08-23","close":7260.0},{"date":"2017-08-24","close":7340.0},{"date":"2017-08-25","close":7340.0},{"date":"2017-08-28","close":7200.0},{"date":"2017-08-29","close":7210.0},{"date":"2017-08-30","close":7330.0},{"date":"2017-08-31","close":7290.0},{"date":"2017-09-01","close":7310.0},{"date":"2017-09-04","close":7150.0},{"date":"2017-09-05","close":7150.0},{"date":"2017-09-06","close":7210.0},{"date":"2017-09-07","close":7170.0},{"date":"2017-09-08","close":7100.0},{"date":"2017-09-11","close":7200.0},{"date":"2017-09-12","close":7230.0},{"date":"2017-09-13","close":7320.0},{"date":"2017-09-14","close":7650.0},{"date":"2017-09-15","close":7540.0},{"date":"2017-09-18","close":7590.0},{"date":"2017-09-19","close":7330.0},{"date":"2017-09-20","close":7200.0},{"date":"2017-09-21","close":6960.0},{"date":"2017-09-22","close":6740.0},{"date":"2017-09-25","close":6590.0},{"date":"2017-09-26","close":6550.0},{"date":"2017-09-27","close":6700.0},{"date":"2017-09-28","close":6800.0},{"date":"2017-09-29","close":6720.0},{"date":"2017-10-10","close":6820.0},{"date":"2017-10-11","close":6890.0},{"date":"2017-10-12","close":6850.0},{"date":"2017-10-13","close":6600.0},{"date":"2017-10-16","close":6310.0},{"date":"2017-10-17","close":6400.0},{"date":"2017-10-18","close":6410.0},{"date":"2017-10-19","close":6410.0},{"date":"2017-10-20","close":6420.0},{"date":"2017-10-23","close":6530.0},{"date":"2017-10-24","close":6670.0},{"date":"2017-10-25","close":6680.0},{"date":"2017-10-26","close":6630.0},{"date":"2017-10-27","close":6720.0},{"date":"2017-10-30","close":6910.0},{"date":"2017-10-31","close":6970.0},{"date":"2017-11-01","close":6990.0},{"date":"2017-11-02","close":6820.0},{"date":"2017-11-03","close":6830.0},{"date":"2017-11-06","close":6770.0},{"date":"2017-11-07","close":6750.0},{"date":"2017-11-08","close":6840.0},{"date":"2017-11-09","close":6910.0},{"date":"2017-11-10","close":6980.0},{"date":"2017-11-13","close":7050.0},{"date":"2017-11-14","close":7100.0},{"date":"2017-11-15","close":6790.0},{"date":"2017-11-16","close":6840.0},{"date":"2017-11-17","close":6910.0},{"date":"2017-11-20","close":6920.0},{"date":"2017-11-21","close":6950.0},{"date":"2017-11-22","close":7030.0},{"date":"2017-11-23","close":7000.0},{"date":"2017-11-24","close":7100.0},{"date":"2017-11-27","close":7070.0},{"date":"2017-11-28","close":6970.0},{"date":"2017-11-29","close":6950.0},{"date":"2017-11-30","close":6760.0},{"date":"2017-12-01","close":6720.0},{"date":"2017-12-04","close":6790.0},{"date":"2017-12-05","close":6790.0},{"date":"2017-12-06","close":6820.0},{"date":"2017-12-07","close":6700.0},{"date":"2017-12-08","close":6660.0},{"date":"2017-12-11","close":6650.0},{"date":"2017-12-12","close":6750.0},{"date":"2017-12-13","close":6730.0},{"date":"2017-12-14","close":6740.0},{"date":"2017-12-15","close":6650.0},{"date":"2017-12-18","close":6590.0},{"date":"2017-12-19","close":6630.0},{"date":"2017-12-20","close":6640.0},{"date":"2017-12-21","close":6600.0},{"date":"2017-12-22","close":6620.0},{"date":"2017-12-26","close":6740.0},{"date":"2017-12-27","close":6770.0},{"date":"2017-12-28","close":6810.0},{"date":"2018-01-02","close":6670.7119},{"date":"2018-01-03","close":6709.7222},{"date":"2018-01-04","close":6660.9595},{"date":"2018-01-05","close":6641.4546},{"date":"2018-01-08","close":6621.9497},{"date":"2018-01-09","close":6563.4346},{"date":"2018-01-10","close":6485.4146},{"date":"2018-01-11","close":6534.1772},{"date":"2018-01-12","close":6456.1567},{"date":"2018-01-15","close":6007.5415},{"date":"2018-01-16","close":6056.3047},{"date":"2018-01-17","close":6066.0571},{"date":"2018-01-18","close":6046.5518},{"date":"2018-01-19","close":6046.5518},{"date":"2018-01-22","close":6046.5518},{"date":"2018-01-23","close":6173.334},{"date":"2018-01-24","close":6280.6118},{"date":"2018-01-25","close":6436.6523},{"date":"2018-01-26","close":6446.4048},{"date":"2018-01-29","close":6543.9292},{"date":"2018-01-30","close":6495.167},{"date":"2018-01-31","close":6475.6621},{"date":"2018-02-01","close":6592.6919},{"date":"2018-02-02","close":6534.1772},{"date":"2018-02-05","close":6436.6523},{"date":"2018-02-06","close":6251.3545},{"date":"2018-02-07","close":6270.8594},{"date":"2018-02-08","close":6339.127},{"date":"2018-02-09","close":6290.3643},{"date":"2018-02-12","close":6212.3442},{"date":"2018-02-13","close":6212.3442},{"date":"2018-02-14","close":6192.8394},{"date":"2018-02-19","close":6329.3745},{"date":"2018-02-20","close":6319.6221},{"date":"2018-02-21","close":6358.6318},{"date":"2018-02-22","close":6309.8696},{"date":"2018-02-23","close":6309.8696},{"date":"2018-02-26","close":6300.1167},{"date":"2018-02-27","close":6241.6021},{"date":"2018-02-28","close":6144.0771},{"date":"2018-03-02","close":6144.0771},{"date":"2018-03-05","close":5968.5322},{"date":"2018-03-06","close":5997.7891},{"date":"2018-03-07","close":5929.522},{"date":"2018-03-08","close":5929.522},{"date":"2018-03-09","close":5978.2847},{"date":"2018-03-12","close":6027.0469},{"date":"2018-03-13","close":6027.0469},{"date":"2018-03-14","close":6017.2944},{"date":"2018-03-15","close":6066.0571},{"date":"2018-03-16","close":6066.0571},{"date":"2018-03-19","close":6085.5615},{"date":"2018-03-20","close":5997.7891},{"date":"2018-03-21","close":5978.2847},{"date":"2018-03-22","close":5968.5322},{"date":"2018-03-23","close":5841.7495},{"date":"2018-03-26","close":5724.7192},{"date":"2018-03-27","close":5783.2344},{"date":"2018-03-28","close":5753.9766},{"date":"2018-03-29","close":5734.4717},{"date":"2018-03-30","close":5851.502},{"date":"2018-04-02","close":5744.2241},{"date":"2018-04-03","close":5558.9268},{"date":"2018-04-04","close":5519.917},{"date":"2018-04-05","close":5617.4419},{"date":"2018-04-06","close":5695.4619},{"date":"2018-04-09","close":5597.937},{"date":"2018-04-10","close":5597.937},{"date":"2018-04-11","close":5812.4917},{"date":"2018-04-12","close":5949.0269},{"date":"2018-04-13","close":6134.3247},{"date":"2018-04-16","close":6095.3145},{"date":"2018-04-17","close":6192.8394},{"date":"2018-04-18","close":6222.0972},{"date":"2018-04-19","close":6300.1167},{"date":"2018-04-20","close":6358.6318},{"date":"2018-04-23","close":6339.127},{"date":"2018-04-24","close":6612.1973},{"date":"2018-04-25","close":6816.9995},{"date":"2018-04-26","close":6807.2476},{"date":"2018-04-27","close":6836.5044},{"date":"2018-04-30","close":6982.7925},{"date":"2018-05-02","close":7119.3271},{"date":"2018-05-03","close":7041.3071},{"date":"2018-05-04","close":7031.5547},{"date":"2018-05-08","close":6777.9897},{"date":"2018-05-09","close":6816.9995},{"date":"2018-05-10","close":6826.752},{"date":"2018-05-11","close":6875.5146},{"date":"2018-05-14","close":6709.7222},{"date":"2018-05-15","close":6875.5146},{"date":"2018-05-16","close":6865.7622},{"date":"2018-05-17","close":6865.7622},{"date":"2018-05-18","close":6856.0098},{"date":"2018-05-21","close":6836.5044},{"date":"2018-05-23","close":6963.2871},{"date":"2018-05-24","close":6846.2573},{"date":"2018-05-25","close":6680.4648},{"date":"2018-05-28","close":6670.7119},{"date":"2018-05-29","close":6680.4648},{"date":"2018-05-30","close":6670.7119},{"date":"2018-05-31","close":6524.4248},{"date":"2018-06-01","close":6543.9292},{"date":"2018-06-04","close":6602.4448},{"date":"2018-06-05","close":6651.207},{"date":"2018-06-07","close":6651.207},{"date":"2018-06-08","close":7070.5649},{"date":"2018-06-11","close":7460.6646},{"date":"2018-06-12","close":7431.4072},{"date":"2018-06-14","close":7499.6748},{"date":"2018-06-15","close":7392.3975},{"date":"2018-06-18","close":6582.9395},{"date":"2018-06-19","close":6339.127},{"date":"2018-06-20","close":6465.9092},{"date":"2018-06-21","close":6563.4346},{"date":"2018-06-22","close":6563.4346},{"date":"2018-06-25","close":6456.1567},{"date":"2018-06-26","close":6339.127},{"date":"2018-06-27","close":6339.127},{"date":"2018-06-28","close":6309.8696},{"date":"2018-06-29","close":6241.6021},{"date":"2018-07-02","close":6114.8193},{"date":"2018-07-03","close":6066.0571},{"date":"2018-07-04","close":6270.8594},{"date":"2018-07-05","close":6046.5518},{"date":"2018-07-06","close":6144.0771},{"date":"2018-07-09","close":6192.8394},{"date":"2018-07-10","close":6144.0771},{"date":"2018-07-11","close":5919.769},{"date":"2018-07-12","close":5949.0269},{"date":"2018-07-13","close":6017.2944},{"date":"2018-07-16","close":6017.2944},{"date":"2018-07-17","close":6075.8096},{"date":"2018-07-18","close":6056.3047},{"date":"2018-07-19","close":5988.0371},{"date":"2018-07-20","close":5968.5322},{"date":"2018-07-23","close":5773.4819},{"date":"2018-07-24","close":5763.7295},{"date":"2018-07-25","close":5734.4717},{"date":"2018-07-26","close":5831.9966},{"date":"2018-07-27","close":6036.7993},{"date":"2018-07-30","close":6105.0669},{"date":"2018-07-31","close":6066.0571},{"date":"2018-08-01","close":6192.8394},{"date":"2018-08-02","close":6144.0771},{"date":"2018-08-03","close":6144.0771},{"date":"2018-08-06","close":6066.0571},{"date":"2018-08-07","close":6046.5518},{"date":"2018-08-08","close":6173.334},{"date":"2018-08-09","close":6231.8496},{"date":"2018-08-10","close":6202.5918},{"date":"2018-08-13","close":5900.2642},{"date":"2018-08-14","close":5988.0371},{"date":"2018-08-16","close":6309.8696},{"date":"2018-08-17","close":6485.4146},{"date":"2018-08-20","close":6963.2871},{"date":"2018-08-21","close":6963.2871},{"date":"2018-08-22","close":6982.7925},{"date":"2018-08-23","close":7002.2969},{"date":"2018-08-24","close":7090.0693},{"date":"2018-08-27","close":7138.832},{"date":"2018-08-28","close":7168.0898},{"date":"2018-08-29","close":7255.8623},{"date":"2018-08-30","close":7285.1196},{"date":"2018-08-31","close":7314.3774},{"date":"2018-09-03","close":7353.3877},{"date":"2018-09-04","close":7353.3877},{"date":"2018-09-05","close":7275.3672},{"date":"2018-09-06","close":7314.3774},{"date":"2018-09-07","close":7694.7251},{"date":"2018-09-10","close":8006.8047},{"date":"2018-09-11","close":8348.1426},{"date":"2018-09-12","close":8650.4707},{"date":"2018-09-13","close":8669.9756},{"date":"2018-09-14","close":8913.7871},{"date":"2018-09-17","close":9752.5029},{"date":"2018-09-18","close":9947.5537},{"date":"2018-09-19","close":9996.3154},{"date":"2018-09-20","close":9001.5605},{"date":"2018-09-21","close":10093.8408},{"date":"2018-09-27","close":10825.2783},{"date":"2018-09-28","close":11020.3291},{"date":"2018-10-01","close":11507.9531},{"date":"2018-10-02","close":11069.0908},{"date":"2018-10-04","close":11020.3291},{"date":"2018-10-05","close":10142.6035},{"date":"2018-10-08","close":11410.4287},{"date":"2018-10-10","close":12434.4414},{"date":"2018-10-11","close":10874.041},{"date":"2018-10-12","close":10532.7031},{"date":"2018-10-15","close":9752.5029},{"date":"2018-10-16","close":9138.0957},{"date":"2018-10-17","close":9128.3428},{"date":"2018-10-18","close":9108.8379},{"date":"2018-10-19","close":8972.3027},{"date":"2018-10-22","close":9167.3525},{"date":"2018-10-23","close":8387.1523},{"date":"2018-10-24","close":8884.5303},{"date":"2018-10-25","close":8855.2734},{"date":"2018-10-26","close":8718.7373},{"date":"2018-10-29","close":7704.4775},{"date":"2018-10-30","close":8192.1025},{"date":"2018-10-31","close":8572.4502},{"date":"2018-11-01","close":8767.5},{"date":"2018-11-02","close":8962.5508},{"date":"2018-11-05","close":8884.5303},{"date":"2018-11-06","close":10142.6035},{"date":"2018-11-07","close":10191.3652},{"date":"2018-11-08","close":10142.6035},{"date":"2018-11-09","close":10240.1279},{"date":"2018-11-12","close":10288.8906},{"date":"2018-11-13","close":10093.8408},{"date":"2018-11-14","close":8406.6572},{"date":"2018-11-15","close":7967.7949},{"date":"2018-11-16","close":7802.0024},{"date":"2018-11-19","close":7811.7554},{"date":"2018-11-20","close":7558.1899},{"date":"2018-11-21","close":7723.9824},{"date":"2018-11-22","close":7411.9023},{"date":"2018-11-23","close":7168.0898},{"date":"2018-11-26","close":7324.1299},{"date":"2018-11-27","close":7285.1196},{"date":"2018-11-28","close":7138.832},{"date":"2018-11-29","close":7119.3271},{"date":"2018-11-30","close":7119.3271},{"date":"2018-12-03","close":7148.585},{"date":"2018-12-04","close":7538.6851},{"date":"2018-12-05","close":7606.9526},{"date":"2018-12-06","close":7265.6152},{"date":"2018-12-07","close":7216.8521},{"date":"2018-12-10","close":6826.752},{"date":"2018-12-11","close":6836.5044},{"date":"2018-12-12","close":7207.0996},{"date":"2018-12-13","close":7148.585},{"date":"2018-12-14","close":6885.2671},{"date":"2018-12-17","close":6777.9897},{"date":"2018-12-18","close":6914.5244},{"date":"2018-12-19","close":6924.2769},{"date":"2018-12-20","close":6787.7422},{"date":"2018-12-21","close":6816.9995},{"date":"2018-12-24","close":6904.772},{"date":"2018-12-26","close":6631.7017},{"date":"2018-12-27","close":6710.8867},{"date":"2018-12-28","close":6997.9307},{"date":"2019-01-02","close":6859.3574},{"date":"2019-01-03","close":6592.1099},{"date":"2019-01-04","close":6542.6196},{"date":"2019-01-07","close":6710.8867},{"date":"2019-01-08","close":6790.0713},{"date":"2019-01-09","close":7027.6245},{"date":"2019-01-10","close":7176.0957},{"date":"2019-01-11","close":7195.8916},{"date":"2019-01-14","close":7185.9937},{"date":"2019-01-15","close":7235.4839},{"date":"2019-01-16","close":7601.7124},{"date":"2019-01-17","close":7730.3872},{"date":"2019-01-18","close":7967.9404},{"date":"2019-01-21","close":7967.9404},{"date":"2019-01-22","close":7680.897},{"date":"2019-01-23","close":8334.1689},{"date":"2019-01-24","close":8175.7998},{"date":"2019-01-25","close":8433.1494},{"date":"2019-01-28","close":8096.6157},{"date":"2019-01-29","close":8027.3291},{"date":"2019-01-30","close":7908.5522},{"date":"2019-01-31","close":7769.9795},{"date":"2019-02-01","close":7799.6738},{"date":"2019-02-07","close":8076.8193},{"date":"2019-02-08","close":8106.5137},{"date":"2019-02-11","close":8344.0674},{"date":"2019-02-12","close":8254.9844},{"date":"2019-02-13","close":9066.626},{"date":"2019-02-14","close":9076.5234},{"date":"2019-02-15","close":9106.2178},{"date":"2019-02-18","close":9195.3008},{"date":"2019-02-19","close":9126.0137},{"date":"2019-02-20","close":8858.7666},{"date":"2019-02-21","close":8611.3145},{"date":"2019-02-22","close":8700.3975},{"date":"2019-02-25","close":8977.543},{"date":"2019-02-26","close":8898.3584},{"date":"2019-02-27","close":8739.9893},{"date":"2019-02-28","close":8165.9019},{"date":"2019-03-04","close":8492.5381},{"date":"2019-03-05","close":8304.4746},{"date":"2019-03-06","close":8304.4746},{"date":"2019-03-07","close":8650.9072},{"date":"2019-03-08","close":8789.4795},{"date":"2019-03-11","close":8829.0723},{"date":"2019-03-12","close":8908.2568},{"date":"2019-03-13","close":8908.2568},{"date":"2019-03-14","close":9046.8291},{"date":"2019-03-15","close":8809.2764},{"date":"2019-03-18","close":8928.0527},{"date":"2019-03-19","close":9096.3203},{"date":"2019-03-20","close":9175.5039},{"date":"2019-03-21","close":9234.8926},{"date":"2019-03-22","close":9244.791},{"date":"2019-03-25","close":9046.8291},{"date":"2019-03-26","close":8937.9512},{"date":"2019-03-27","close":9155.708},{"date":"2019-03-28","close":8710.2949},{"date":"2019-03-29","close":8908.2568},{"date":"2019-04-01","close":9046.8291},{"date":"2019-04-02","close":9046.8291},{"date":"2019-04-03","close":8858.7666},{"date":"2019-04-04","close":9403.1602},{"date":"2019-04-05","close":9432.8535},{"date":"2019-04-08","close":9244.791},{"date":"2019-04-09","close":9393.2617},{"date":"2019-04-10","close":9254.6885},{"date":"2019-04-11","close":9323.9756},{"date":"2019-04-12","close":9997.0439},{"date":"2019-04-15","close":10096.0244},{"date":"2019-04-16","close":9700.1016},{"date":"2019-04-17","close":9670.4072},{"date":"2019-04-18","close":9304.1787},{"date":"2019-04-19","close":9422.9561},{"date":"2019-04-22","close":9314.0771},{"date":"2019-04-23","close":9076.5234},{"date":"2019-04-24","close":8779.582},{"date":"2019-04-25","close":8878.5625},{"date":"2019-04-26","close":8462.8438},{"date":"2019-04-29","close":8542.0283},{"date":"2019-04-30","close":8443.0479},{"date":"2019-05-02","close":8868.6641},{"date":"2019-05-03","close":8858.7666},{"date":"2019-05-07","close":8799.3779},{"date":"2019-05-08","close":8551.9268},{"date":"2019-05-09","close":8314.373},{"date":"2019-05-10","close":8264.8828},{"date":"2019-05-13","close":8116.4116},{"date":"2019-05-14","close":8264.8828},{"date":"2019-05-15","close":9947.5537},{"date":"2019-05-16","close":9502.1406},{"date":"2019-05-17","close":9789.1846},{"date":"2019-05-20","close":9878.2666},{"date":"2019-05-21","close":10096.0244},{"date":"2019-05-22","close":10244.4951},{"date":"2019-05-23","close":10145.5146},{"date":"2019-05-24","close":9739.6943},{"date":"2019-05-27","close":9343.7715},{"date":"2019-05-28","close":9700.1016},{"date":"2019-05-29","close":9650.6113},{"date":"2019-05-30","close":9403.1602},{"date":"2019-05-31","close":9482.3447},{"date":"2019-06-03","close":9690.2041},{"date":"2019-06-04","close":9947.5537},{"date":"2019-06-05","close":10096.0244},{"date":"2019-06-07","close":10096.0244},{"date":"2019-06-10","close":11382.7725},{"date":"2019-06-11","close":11283.792},{"date":"2019-06-12","close":11333.2822},{"date":"2019-06-13","close":11333.2822},{"date":"2019-06-14","close":11184.8115},{"date":"2019-06-17","close":11333.2822},{"date":"2019-06-18","close":11333.2822},{"date":"2019-06-19","close":10739.3984},{"date":"2019-06-20","close":10838.3789},{"date":"2019-06-21","close":10937.3594},{"date":"2019-06-24","close":11184.8115},{"date":"2019-06-25","close":10343.4756},{"date":"2019-06-26","close":10442.4561},{"date":"2019-06-27","close":10096.0244},{"date":"2019-06-28","close":10046.5342},{"date":"2019-07-01","close":9868.3691},{"date":"2019-07-02","close":9898.0625},{"date":"2019-07-03","close":9878.2666},{"date":"2019-07-04","close":10145.5146},{"date":"2019-07-05","close":10491.9463},{"date":"2019-07-08","close":9640.7129},{"date":"2019-07-09","close":9343.7715},{"date":"2019-07-10","close":9403.1602},{"date":"2019-07-11","close":9700.1016},{"date":"2019-07-12","close":9719.8975},{"date":"2019-07-15","close":9373.4658},{"date":"2019-07-16","close":9333.873},{"date":"2019-07-17","close":9126.0137},{"date":"2019-07-18","close":9442.752},{"date":"2019-07-19","close":9799.082},{"date":"2019-07-22","close":10046.5342},{"date":"2019-07-23","close":9898.0625},{"date":"2019-07-24","close":9868.3691},{"date":"2019-07-25","close":9729.7959},{"date":"2019-07-26","close":9551.6309},{"date":"2019-07-29","close":8512.334},{"date":"2019-07-30","close":8710.2949},{"date":"2019-07-31","close":8700.3975},{"date":"2019-08-01","close":8264.8828},{"date":"2019-08-02","close":8908.2568},{"date":"2019-08-05","close":8116.4116},{"date":"2019-08-06","close":7651.2026},{"date":"2019-08-07","close":8086.7173},{"date":"2019-08-08","close":8423.252},{"date":"2019-08-09","close":8363.8633},{"date":"2019-08-12","close":8482.6396},{"date":"2019-08-13","close":8542.0283},{"date":"2019-08-14","close":8413.3535},{"date":"2019-08-16","close":8512.334},{"date":"2019-08-19","close":8739.9893},{"date":"2019-08-20","close":8769.6836},{"date":"2019-08-21","close":8878.5625},{"date":"2019-08-22","close":8829.0723},{"date":"2019-08-23","close":8789.4795},{"date":"2019-08-26","close":8363.8633},{"date":"2019-08-27","close":8334.1689},{"date":"2019-08-28","close":8413.3535},{"date":"2019-08-29","close":8314.373},{"date":"2019-08-30","close":8611.3145},{"date":"2019-09-02","close":8670.7031},{"date":"2019-09-03","close":8452.9453},{"date":"2019-09-04","close":8542.0283},{"date":"2019-09-05","close":8967.6455},{"date":"2019-09-06","close":8908.2568},{"date":"2019-09-09","close":8611.3145},{"date":"2019-09-10","close":8621.2129},{"date":"2019-09-11","close":8611.3145},{"date":"2019-09-16","close":8670.7031},{"date":"2019-09-17","close":8730.0918},{"date":"2019-09-18","close":8720.1934},{"date":"2019-09-19","close":8739.9893},{"date":"2019-09-20","close":8779.582},{"date":"2019-09-23","close":9126.0137},{"date":"2019-09-24","close":9046.8291},{"date":"2019-09-25","close":8759.7861},{"date":"2019-09-26","close":8789.4795},{"date":"2019-09-27","close":8690.499},{"date":"2019-09-30","close":8561.8242},{"date":"2019-10-01","close":8462.8438},{"date":"2019-10-02","close":8452.9453},{"date":"2019-10-04","close":8264.8828},{"date":"2019-10-07","close":8156.0039},{"date":"2019-10-08","close":8304.4746},{"date":"2019-10-10","close":8373.7617},{"date":"2019-10-11","close":8413.3535},{"date":"2019-10-14","close":8512.334},{"date":"2019-10-15","close":8650.9072},{"date":"2019-10-16","close":8660.8047},{"date":"2019-10-17","close":8571.7227},{"date":"2019-10-18","close":8878.5625},{"date":"2019-10-21","close":8947.8486},{"date":"2019-10-22","close":8809.2764},{"date":"2019-10-23","close":8690.499},{"date":"2019-10-24","close":8720.1934},{"date":"2019-10-25","close":8809.2764},{"date":"2019-10-28","close":8838.9697},{"date":"2019-10-29","close":8680.6016},{"date":"2019-10-30","close":8601.417},{"date":"2019-10-31","close":8779.582},{"date":"2019-11-01","close":8779.582},{"date":"2019-11-04","close":8838.9697},{"date":"2019-11-05","close":8809.2764},{"date":"2019-11-06","close":8799.3779},{"date":"2019-11-07","close":8700.3975},{"date":"2019-11-08","close":8542.0283},{"date":"2019-11-11","close":8542.0283},{"date":"2019-11-12","close":8512.334},{"date":"2019-11-13","close":8809.2764},{"date":"2019-11-14","close":8591.5186},{"date":"2019-11-15","close":9036.9316},{"date":"2019-11-18","close":9096.3203},{"date":"2019-11-19","close":9422.9561},{"date":"2019-11-20","close":8937.9512},{"date":"2019-11-21","close":8710.2949},{"date":"2019-11-22","close":8789.4795},{"date":"2019-11-25","close":9294.2812},{"date":"2019-11-26","close":9403.1602},{"date":"2019-11-27","close":9314.0771},{"date":"2019-11-28","close":9284.3828},{"date":"2019-11-29","close":9294.2812},{"date":"2019-12-02","close":9323.9756},{"date":"2019-12-03","close":9215.0967},{"date":"2019-12-04","close":9205.1982},{"date":"2019-12-05","close":9314.0771},{"date":"2019-12-06","close":9729.7959},{"date":"2019-12-09","close":9650.6113},{"date":"2019-12-10","close":9630.8154},{"date":"2019-12-11","close":9947.5537},{"date":"2019-12-12","close":9739.6943},{"date":"2019-12-13","close":9620.917},{"date":"2019-12-16","close":9838.6748},{"date":"2019-12-17","close":9898.0625},{"date":"2019-12-18","close":9878.2666},{"date":"2019-12-19","close":9769.3877},{"date":"2019-12-20","close":9848.5723},{"date":"2019-12-23","close":9719.8975},{"date":"2019-12-24","close":9601.1211},{"date":"2019-12-26","close":9710.0},{"date":"2019-12-27","close":9900.0},{"date":"2019-12-30","close":10050.0},{"date":"2020-01-02","close":10450.0},{"date":"2020-01-03","close":10300.0},{"date":"2020-01-06","close":10000.0},{"date":"2020-01-07","close":10000.0},{"date":"2020-01-08","close":9410.0},{"date":"2020-01-09","close":10000.0},{"date":"2020-01-10","close":9980.0},{"date":"2020-01-13","close":9950.0},{"date":"2020-01-14","close":9950.0},{"date":"2020-01-15","close":9890.0},{"date":"2020-01-16","close":10200.0},{"date":"2020-01-17","close":10300.0},{"date":"2020-01-20","close":10100.0},{"date":"2020-01-21","close":9900.0},{"date":"2020-01-22","close":10000.0},{"date":"2020-01-23","close":9850.0},{"date":"2020-01-28","close":9370.0},{"date":"2020-01-29","close":9520.0},{"date":"2020-01-30","close":9250.0},{"date":"2020-01-31","close":8820.0},{"date":"2020-02-03","close":8900.0},{"date":"2020-02-04","close":9080.0},{"date":"2020-02-05","close":9020.0},{"date":"2020-02-06","close":9250.0},{"date":"2020-02-07","close":9170.0},{"date":"2020-02-10","close":9460.0},{"date":"2020-02-11","close":9970.0},{"date":"2020-02-12","close":10550.0},{"date":"2020-02-13","close":11400.0},{"date":"2020-02-14","close":11500.0},{"date":"2020-02-17","close":12200.0},{"date":"2020-02-18","close":12200.0},{"date":"2020-02-19","close":13300.0},{"date":"2020-02-20","close":14150.0},{"date":"2020-02-21","close":14150.0},{"date":"2020-02-24","close":14300.0},{"date":"2020-02-25","close":14050.0},{"date":"2020-02-26","close":15000.0},{"date":"2020-02-27","close":12100.0},{"date":"2020-02-28","close":12000.0},{"date":"2020-03-02","close":13600.0},{"date":"2020-03-03","close":12200.0},{"date":"2020-03-04","close":12350.0},{"date":"2020-03-05","close":11850.0},{"date":"2020-03-06","close":11250.0},{"date":"2020-03-09","close":10600.0},{"date":"2020-03-10","close":11000.0},{"date":"2020-03-11","close":10100.0},{"date":"2020-03-12","close":9550.0},{"date":"2020-03-13","close":8740.0},{"date":"2020-03-16","close":8000.0},{"date":"2020-03-17","close":8070.0},{"date":"2020-03-18","close":7250.0},{"date":"2020-03-19","close":5990.0},{"date":"2020-03-20","close":6710.0},{"date":"2020-03-23","close":6230.0},{"date":"2020-03-24","close":7050.0},{"date":"2020-03-25","close":7320.0},{"date":"2020-03-26","close":7240.0},{"date":"2020-03-27","close":7790.0},{"date":"2020-03-30","close":8080.0},{"date":"2020-03-31","close":8650.0},{"date":"2020-04-01","close":8590.0},{"date":"2020-04-02","close":8710.0},{"date":"2020-04-03","close":8660.0},{"date":"2020-04-06","close":8900.0},{"date":"2020-04-07","close":9000.0},{"date":"2020-04-08","close":8970.0},{"date":"2020-04-09","close":9280.0},{"date":"2020-04-10","close":10000.0},{"date":"2020-04-13","close":9320.0},{"date":"2020-04-14","close":9510.0},{"date":"2020-04-16","close":9520.0},{"date":"2020-04-17","close":9860.0},{"date":"2020-04-20","close":9820.0},{"date":"2020-04-21","close":9520.0},{"date":"2020-04-22","close":9460.0},{"date":"2020-04-23","close":9420.0},{"date":"2020-04-24","close":8990.0},{"date":"2020-04-27","close":9310.0},{"date":"2020-04-28","close":9330.0},{"date":"2020-04-29","close":9050.0},{"date":"2020-05-04","close":8900.0},{"date":"2020-05-06","close":8920.0},{"date":"2020-05-07","close":9570.0},{"date":"2020-05-08","close":9540.0},{"date":"2020-05-11","close":9410.0},{"date":"2020-05-12","close":9180.0},{"date":"2020-05-13","close":9400.0},{"date":"2020-05-14","close":9150.0},{"date":"2020-05-15","close":8600.0},{"date":"2020-05-18","close":8420.0},{"date":"2020-05-19","close":8850.0},{"date":"2020-05-20","close":9080.0},{"date":"2020-05-21","close":9110.0},{"date":"2020-05-22","close":8940.0},{"date":"2020-05-25","close":8950.0},{"date":"2020-05-26","close":9330.0},{"date":"2020-05-27","close":9240.0},{"date":"2020-05-28","close":8920.0},{"date":"2020-05-29","close":8900.0},{"date":"2020-06-01","close":8990.0},{"date":"2020-06-02","close":9040.0},{"date":"2020-06-03","close":9010.0},{"date":"2020-06-04","close":9330.0},{"date":"2020-06-05","close":9240.0},{"date":"2020-06-08","close":9450.0},{"date":"2020-06-09","close":9270.0},{"date":"2020-06-10","close":9330.0},{"date":"2020-06-11","close":9140.0},{"date":"2020-06-12","close":8810.0},{"date":"2020-06-15","close":7970.0},{"date":"2020-06-16","close":8250.0},{"date":"2020-06-17","close":8170.0},{"date":"2020-06-18","close":8110.0},{"date":"2020-06-19","close":8230.0},{"date":"2020-06-22","close":8180.0},{"date":"2020-06-23","close":8350.0},{"date":"2020-06-24","close":8300.0},{"date":"2020-06-25","close":8100.0},{"date":"2020-06-26","close":8160.0},{"date":"2020-06-29","close":7910.0},{"date":"2020-06-30","close":7940.0},{"date":"2020-07-01","close":7920.0},{"date":"2020-07-02","close":8040.0},{"date":"2020-07-03","close":8090.0},{"date":"2020-07-06","close":8270.0},{"date":"2020-07-07","close":8270.0},{"date":"2020-07-08","close":8200.0},{"date":"2020-07-09","close":8490.0},{"date":"2020-07-10","close":8370.0},{"date":"2020-07-13","close":8330.0},{"date":"2020-07-14","close":8830.0},{"date":"2020-07-15","close":8960.0},{"date":"2020-07-16","close":8600.0},{"date":"2020-07-17","close":9310.0},{"date":"2020-07-20","close":9070.0},{"date":"2020-07-21","close":9110.0},{"date":"2020-07-22","close":8900.0},{"date":"2020-07-23","close":8670.0},{"date":"2020-07-24","close":8320.0},{"date":"2020-07-27","close":8410.0},{"date":"2020-07-28","close":8610.0},{"date":"2020-07-29","close":8550.0},{"date":"2020-07-30","close":8600.0},{"date":"2020-07-31","close":8450.0},{"date":"2020-08-03","close":8320.0},{"date":"2020-08-04","close":8460.0},{"date":"2020-08-05","close":8410.0},{"date":"2020-08-06","close":8620.0},{"date":"2020-08-07","close":10000.0},{"date":"2020-08-10","close":11400.0},{"date":"2020-08-11","close":11900.0},{"date":"2020-08-12","close":11200.0},{"date":"2020-08-13","close":10700.0},{"date":"2020-08-14","close":10100.0},{"date":"2020-08-18","close":9250.0},{"date":"2020-08-19","close":9790.0},{"date":"2020-08-20","close":8950.0},{"date":"2020-08-21","close":8960.0},{"date":"2020-08-24","close":9130.0},{"date":"2020-08-25","close":9740.0},{"date":"2020-08-26","close":9950.0},{"date":"2020-08-27","close":9520.0},{"date":"2020-08-28","close":9450.0},{"date":"2020-08-31","close":9380.0},{"date":"2020-09-01","close":9720.0},{"date":"2020-09-02","close":9680.0},{"date":"2020-09-03","close":9710.0},{"date":"2020-09-04","close":9360.0},{"date":"2020-09-07","close":9700.0},{"date":"2020-09-08","close":10450.0},{"date":"2020-09-09","close":10100.0},{"date":"2020-09-10","close":10250.0},{"date":"2020-09-11","close":10500.0},{"date":"2020-09-14","close":10350.0},{"date":"2020-09-15","close":10150.0},{"date":"2020-09-16","close":9840.0},{"date":"2020-09-17","close":9840.0},{"date":"2020-09-18","close":10350.0},{"date":"2020-09-21","close":10100.0},{"date":"2020-09-22","close":9800.0},{"date":"2020-09-23","close":9750.0},{"date":"2020-09-24","close":9140.0},{"date":"2020-09-25","close":9170.0},{"date":"2020-09-28","close":9370.0},{"date":"2020-09-29","close":9600.0},{"date":"2020-10-05","close":9670.0},{"date":"2020-10-06","close":9640.0},{"date":"2020-10-07","close":9910.0},{"date":"2020-10-08","close":9820.0},{"date":"2020-10-12","close":9670.0},{"date":"2020-10-13","close":9700.0},{"date":"2020-10-14","close":9600.0},{"date":"2020-10-15","close":9380.0},{"date":"2020-10-16","close":9120.0},{"date":"2020-10-19","close":9110.0},{"date":"2020-10-20","close":9710.0},{"date":"2020-10-21","close":9600.0},{"date":"2020-10-22","close":9320.0},{"date":"2020-10-23","close":9240.0},{"date":"2020-10-26","close":8830.0},{"date":"2020-10-27","close":8840.0},{"date":"2020-10-28","close":9410.0},{"date":"2020-10-29","close":9400.0},{"date":"2020-10-30","close":9050.0},{"date":"2020-11-02","close":9150.0},{"date":"2020-11-03","close":9210.0},{"date":"2020-11-04","close":9200.0},{"date":"2020-11-05","close":9280.0},{"date":"2020-11-06","close":9200.0},{"date":"2020-11-09","close":9490.0},{"date":"2020-11-10","close":9340.0},{"date":"2020-11-11","close":9300.0},{"date":"2020-11-12","close":9790.0},{"date":"2020-11-13","close":9650.0},{"date":"2020-11-16","close":9940.0},{"date":"2020-11-17","close":9750.0},{"date":"2020-11-18","close":9680.0},{"date":"2020-11-19","close":9900.0},{"date":"2020-11-20","close":9760.0},{"date":"2020-11-23","close":9730.0},{"date":"2020-11-24","close":9840.0},{"date":"2020-11-25","close":9870.0},{"date":"2020-11-26","close":10000.0},{"date":"2020-11-27","close":9860.0},{"date":"2020-11-30","close":9800.0},{"date":"2020-12-01","close":10050.0},{"date":"2020-12-02","close":10300.0},{"date":"2020-12-03","close":10300.0},{"date":"2020-12-04","close":10200.0},{"date":"2020-12-07","close":10050.0},{"date":"2020-12-08","close":10050.0},{"date":"2020-12-09","close":9980.0},{"date":"2020-12-10","close":10000.0},{"date":"2020-12-11","close":9980.0},{"date":"2020-12-14","close":9730.0},{"date":"2020-12-15","close":9880.0},{"date":"2020-12-16","close":11150.0},{"date":"2020-12-17","close":11400.0},{"date":"2020-12-18","close":11200.0},{"date":"2020-12-21","close":11100.0},{"date":"2020-12-22","close":10350.0},{"date":"2020-12-23","close":10300.0},{"date":"2020-12-24","close":10250.0},{"date":"2020-12-28","close":9950.0},{"date":"2020-12-29","close":10200.0},{"date":"2020-12-30","close":10350.0},{"date":"2021-01-04","close":10500.0},{"date":"2021-01-05","close":10350.0},{"date":"2021-01-06","close":10600.0},{"date":"2021-01-07","close":11400.0},{"date":"2021-01-08","close":11200.0},{"date":"2021-01-11","close":11000.0},{"date":"2021-01-12","close":11000.0},{"date":"2021-01-13","close":11100.0},{"date":"2021-01-14","close":11100.0},{"date":"2021-01-15","close":10800.0},{"date":"2021-01-18","close":10300.0},{"date":"2021-01-19","close":10650.0},{"date":"2021-01-20","close":10900.0},{"date":"2021-01-21","close":10900.0},{"date":"2021-01-22","close":10550.0},{"date":"2021-01-25","close":10500.0},{"date":"2021-01-26","close":10700.0},{"date":"2021-01-27","close":10700.0},{"date":"2021-01-28","close":10350.0},{"date":"2021-01-29","close":9770.0},{"date":"2021-02-01","close":9900.0},{"date":"2021-02-02","close":10000.0},{"date":"2021-02-03","close":10050.0},{"date":"2021-02-04","close":10150.0},{"date":"2021-02-05","close":10250.0},{"date":"2021-02-08","close":10150.0},{"date":"2021-02-09","close":10000.0},{"date":"2021-02-10","close":9970.0},{"date":"2021-02-15","close":10100.0},{"date":"2021-02-16","close":10150.0},{"date":"2021-02-17","close":10600.0},{"date":"2021-02-18","close":10300.0},{"date":"2021-02-19","close":10300.0},{"date":"2021-02-22","close":10050.0},{"date":"2021-02-23","close":9940.0},{"date":"2021-02-24","close":9550.0},{"date":"2021-02-25","close":9740.0},{"date":"2021-02-26","close":9470.0},{"date":"2021-03-02","close":9370.0},{"date":"2021-03-03","close":9410.0},{"date":"2021-03-04","close":9250.0},{"date":"2021-03-05","close":9150.0},{"date":"2021-03-08","close":9000.0},{"date":"2021-03-09","close":8880.0},{"date":"2021-03-10","close":8850.0},{"date":"2021-03-11","close":9140.0},{"date":"2021-03-12","close":9360.0},{"date":"2021-03-15","close":9310.0},{"date":"2021-03-16","close":9440.0},{"date":"2021-03-17","close":9420.0},{"date":"2021-03-18","close":9400.0},{"date":"2021-03-19","close":9340.0},{"date":"2021-03-22","close":9270.0},{"date":"2021-03-23","close":9110.0},{"date":"2021-03-24","close":9200.0},{"date":"2021-03-25","close":9210.0},{"date":"2021-03-26","close":9220.0},{"date":"2021-03-29","close":9100.0},{"date":"2021-03-30","close":9250.0},{"date":"2021-03-31","close":9220.0},{"date":"2021-04-01","close":9250.0},{"date":"2021-04-02","close":9290.0},{"date":"2021-04-05","close":9390.0},{"date":"2021-04-06","close":9350.0},{"date":"2021-04-07","close":9460.0},{"date":"2021-04-08","close":9270.0},{"date":"2021-04-09","close":9280.0},{"date":"2021-04-12","close":9450.0},{"date":"2021-04-13","close":9480.0},{"date":"2021-04-14","close":9570.0},{"date":"2021-04-15","close":9490.0},{"date":"2021-04-16","close":9470.0},{"date":"2021-04-19","close":9600.0},{"date":"2021-04-20","close":9620.0},{"date":"2021-04-21","close":9490.0},{"date":"2021-04-22","close":9590.0},{"date":"2021-04-23","close":9770.0},{"date":"2021-04-26","close":9750.0},{"date":"2021-04-27","close":9640.0},{"date":"2021-04-28","close":9410.0},{"date":"2021-04-29","close":9310.0},{"date":"2021-04-30","close":9150.0},{"date":"2021-05-03","close":9200.0},{"date":"2021-05-04","close":9200.0},{"date":"2021-05-06","close":9300.0},{"date":"2021-05-07","close":9270.0},{"date":"2021-05-10","close":9300.0},{"date":"2021-05-11","close":9170.0},{"date":"2021-05-12","close":9010.0},{"date":"2021-05-13","close":8880.0},{"date":"2021-05-14","close":8990.0},{"date":"2021-05-17","close":8810.0},{"date":"2021-05-18","close":8820.0},{"date":"2021-05-20","close":8920.0},{"date":"2021-05-21","close":8910.0},{"date":"2021-05-24","close":8820.0},{"date":"2021-05-25","close":8970.0},{"date":"2021-05-26","close":8990.0},{"date":"2021-05-27","close":9010.0},{"date":"2021-05-28","close":9050.0},{"date":"2021-05-31","close":9060.0},{"date":"2021-06-01","close":9100.0},{"date":"2021-06-02","close":9090.0},{"date":"2021-06-03","close":9150.0},{"date":"2021-06-04","close":9150.0},{"date":"2021-06-07","close":9190.0},{"date":"2021-06-08","close":9330.0},{"date":"2021-06-09","close":9270.0},{"date":"2021-06-10","close":9250.0},{"date":"2021-06-11","close":9240.0},{"date":"2021-06-14","close":9100.0},{"date":"2021-06-15","close":9210.0},{"date":"2021-06-16","close":9210.0},{"date":"2021-06-17","close":9180.0},{"date":"2021-06-18","close":9300.0},{"date":"2021-06-21","close":9160.0},{"date":"2021-06-22","close":9290.0},{"date":"2021-06-23","close":9200.0},{"date":"2021-06-24","close":9180.0},{"date":"2021-06-25","close":9200.0},{"date":"2021-06-28","close":9280.0},{"date":"2021-06-29","close":9230.0},{"date":"2021-06-30","close":9300.0},{"date":"2021-07-01","close":9210.0},{"date":"2021-07-02","close":9160.0},{"date":"2021-07-05","close":9200.0},{"date":"2021-07-06","close":9240.0},{"date":"2021-07-07","close":9130.0},{"date":"2021-07-08","close":8990.0},{"date":"2021-07-09","close":8900.0},{"date":"2021-07-12","close":9020.0},{"date":"2021-07-13","close":9040.0},{"date":"2021-07-14","close":9080.0},{"date":"2021-07-15","close":9080.0},{"date":"2021-07-16","close":9050.0},{"date":"2021-07-19","close":8990.0},{"date":"2021-07-20","close":8880.0},{"date":"2021-07-21","close":8820.0},{"date":"2021-07-22","close":8880.0},{"date":"2021-07-23","close":8900.0},{"date":"2021-07-26","close":8820.0},{"date":"2021-07-27","close":8880.0},{"date":"2021-07-28","close":8690.0},{"date":"2021-07-29","close":8610.0},{"date":"2021-07-30","close":8500.0},{"date":"2021-08-02","close":8400.0},{"date":"2021-08-03","close":8380.0},{"date":"2021-08-04","close":8450.0},{"date":"2021-08-05","close":8770.0},{"date":"2021-08-06","close":8720.0},{"date":"2021-08-09","close":8730.0},{"date":"2021-08-10","close":8600.0},{"date":"2021-08-11","close":8540.0},{"date":"2021-08-12","close":8410.0},{"date":"2021-08-13","close":8170.0},{"date":"2021-08-17","close":8000.0},{"date":"2021-08-18","close":8160.0},{"date":"2021-08-19","close":7780.0},{"date":"2021-08-20","close":7460.0},{"date":"2021-08-23","close":7690.0},{"date":"2021-08-24","close":7950.0},{"date":"2021-08-25","close":7930.0},{"date":"2021-08-26","close":7940.0},{"date":"2021-08-27","close":8070.0},{"date":"2021-08-30","close":8070.0},{"date":"2021-08-31","close":8090.0},{"date":"2021-09-01","close":8160.0},{"date":"2021-09-02","close":8130.0},{"date":"2021-09-03","close":8200.0},{"date":"2021-09-06","close":8200.0},{"date":"2021-09-07","close":8240.0},{"date":"2021-09-08","close":8050.0},{"date":"2021-09-09","close":8020.0},{"date":"2021-09-10","close":8090.0},{"date":"2021-09-13","close":8050.0},{"date":"2021-09-14","close":8170.0},{"date":"2021-09-15","close":8170.0},{"date":"2021-09-16","close":8090.0},{"date":"2021-09-17","close":8100.0},{"date":"2021-09-23","close":8050.0},{"date":"2021-09-24","close":7910.0},{"date":"2021-09-27","close":7920.0},{"date":"2021-09-28","close":7650.0},{"date":"2021-09-29","close":7590.0},{"date":"2021-09-30","close":7640.0},{"date":"2021-10-01","close":7460.0},{"date":"2021-10-05","close":7040.0},{"date":"2021-10-06","close":6810.0},{"date":"2021-10-07","close":7080.0},{"date":"2021-10-08","close":7090.0},{"date":"2021-10-12","close":6950.0},{"date":"2021-10-13","close":7040.0},{"date":"2021-10-14","close":7220.0},{"date":"2021-10-15","close":7300.0},{"date":"2021-10-18","close":7330.0},{"date":"2021-10-19","close":7300.0},{"date":"2021-10-20","close":7250.0},{"date":"2021-10-21","close":7250.0},{"date":"2021-10-22","close":7350.0},{"date":"2021-10-25","close":7260.0},{"date":"2021-10-26","close":7340.0},{"date":"2021-10-27","close":7300.0},{"date":"2021-10-28","close":7430.0},{"date":"2021-10-29","close":7450.0},{"date":"2021-11-01","close":7360.0},{"date":"2021-11-02","close":7400.0},{"date":"2021-11-03","close":7520.0},{"date":"2021-11-04","close":7540.0},{"date":"2021-11-05","close":7460.0},{"date":"2021-11-08","close":7400.0},{"date":"2021-11-09","close":7340.0},{"date":"2021-11-10","close":7110.0},{"date":"2021-11-11","close":7100.0},{"date":"2021-11-12","close":7280.0},{"date":"2021-11-15","close":7330.0},{"date":"2021-11-16","close":7330.0},{"date":"2021-11-17","close":7280.0},{"date":"2021-11-18","close":7370.0},{"date":"2021-11-19","close":7450.0},{"date":"2021-11-22","close":7650.0},{"date":"2021-11-23","close":7550.0},{"date":"2021-11-24","close":7810.0},{"date":"2021-11-25","close":7990.0},{"date":"2021-11-26","close":7710.0},{"date":"2021-11-29","close":7700.0},{"date":"2021-11-30","close":7400.0},{"date":"2021-12-01","close":7700.0},{"date":"2021-12-02","close":7990.0},{"date":"2021-12-03","close":7980.0},{"date":"2021-12-06","close":8120.0},{"date":"2021-12-07","close":8250.0},{"date":"2021-12-08","close":8230.0},{"date":"2021-12-09","close":8300.0},{"date":"2021-12-10","close":8160.0},{"date":"2021-12-13","close":8000.0},{"date":"2021-12-14","close":7950.0},{"date":"2021-12-15","close":7990.0},{"date":"2021-12-16","close":8070.0},{"date":"2021-12-17","close":8180.0},{"date":"2021-12-20","close":8170.0},{"date":"2021-12-21","close":8220.0},{"date":"2021-12-22","close":8250.0},{"date":"2021-12-23","close":8260.0},{"date":"2021-12-24","close":8290.0},{"date":"2021-12-27","close":8300.0},{"date":"2021-12-28","close":8300.0},{"date":"2021-12-29","close":8260.0},{"date":"2021-12-30","close":8240.0},{"date":"2022-01-03","close":8230.0},{"date":"2022-01-04","close":8180.0},{"date":"2022-01-05","close":8110.0},{"date":"2022-01-06","close":8080.0},{"date":"2022-01-07","close":8090.0},{"date":"2022-01-10","close":7900.0},{"date":"2022-01-11","close":7710.0},{"date":"2022-01-12","close":7970.0},{"date":"2022-01-13","close":7970.0},{"date":"2022-01-14","close":7930.0},{"date":"2022-01-17","close":7790.0},{"date":"2022-01-18","close":7690.0},{"date":"2022-01-19","close":7560.0},{"date":"2022-01-20","close":7650.0},{"date":"2022-01-21","close":7660.0},{"date":"2022-01-24","close":7400.0},{"date":"2022-01-25","close":7060.0},{"date":"2022-01-26","close":7060.0},{"date":"2022-01-27","close":6770.0},{"date":"2022-01-28","close":6920.0},{"date":"2022-02-03","close":7130.0},{"date":"2022-02-04","close":7200.0},{"date":"2022-02-07","close":7220.0},{"date":"2022-02-08","close":7220.0},{"date":"2022-02-09","close":7220.0},{"date":"2022-02-10","close":7210.0},{"date":"2022-02-11","close":7120.0},{"date":"2022-02-14","close":6920.0},{"date":"2022-02-15","close":6880.0},{"date":"2022-02-16","close":7010.0},{"date":"2022-02-17","close":7080.0},{"date":"2022-02-18","close":7090.0},{"date":"2022-02-21","close":7090.0},{"date":"2022-02-22","close":7090.0},{"date":"2022-02-23","close":7090.0},{"date":"2022-02-24","close":6750.0},{"date":"2022-02-25","close":6880.0},{"date":"2022-02-28","close":6880.0},{"date":"2022-03-02","close":6960.0},{"date":"2022-03-03","close":7040.0},{"date":"2022-03-04","close":7040.0},{"date":"2022-03-07","close":6900.0},{"date":"2022-03-08","close":6800.0},{"date":"2022-03-10","close":6800.0},{"date":"2022-03-11","close":6800.0},{"date":"2022-03-14","close":6810.0},{"date":"2022-03-15","close":6810.0},{"date":"2022-03-16","close":6810.0},{"date":"2022-03-17","close":6810.0},{"date":"2022-03-18","close":6960.0},{"date":"2022-03-21","close":6960.0},{"date":"2022-03-22","close":7030.0},{"date":"2022-03-23","close":7000.0},{"date":"2022-03-24","close":6910.0},{"date":"2022-03-25","close":6880.0},{"date":"2022-03-28","close":6950.0},{"date":"2022-03-29","close":7000.0},{"date":"2022-03-30","close":6950.0},{"date":"2022-03-31","close":6990.0},{"date":"2022-04-01","close":6960.0},{"date":"2022-04-04","close":6970.0},{"date":"2022-04-05","close":7020.0},{"date":"2022-04-06","close":6920.0},{"date":"2022-04-07","close":6870.0},{"date":"2022-04-08","close":6840.0},{"date":"2022-04-11","close":6850.0},{"date":"2022-04-12","close":6870.0},{"date":"2022-04-13","close":6920.0},{"date":"2022-04-14","close":6890.0},{"date":"2022-04-15","close":6860.0},{"date":"2022-04-18","close":6880.0},{"date":"2022-04-19","close":6950.0},{"date":"2022-04-20","close":7080.0},{"date":"2022-04-21","close":7110.0},{"date":"2022-04-22","close":7100.0},{"date":"2022-04-25","close":6960.0},{"date":"2022-04-26","close":7000.0},{"date":"2022-04-27","close":6860.0},{"date":"2022-04-28","close":6920.0},{"date":"2022-04-29","close":7070.0},{"date":"2022-05-02","close":7000.0},{"date":"2022-05-03","close":6990.0},{"date":"2022-05-04","close":6960.0},{"date":"2022-05-06","close":6990.0},{"date":"2022-05-09","close":6830.0},{"date":"2022-05-10","close":6770.0},{"date":"2022-05-11","close":6720.0},{"date":"2022-05-12","close":6430.0},{"date":"2022-05-13","close":6480.0},{"date":"2022-05-16","close":6490.0},{"date":"2022-05-17","close":6430.0},{"date":"2022-05-18","close":6480.0},{"date":"2022-05-19","close":6390.0},{"date":"2022-05-20","close":6390.0},{"date":"2022-05-23","close":6420.0},{"date":"2022-05-24","close":6320.0},{"date":"2022-05-25","close":6310.0},{"date":"2022-05-26","close":6320.0},{"date":"2022-05-27","close":6300.0},{"date":"2022-05-30","close":6540.0},{"date":"2022-05-31","close":6560.0},{"date":"2022-06-02","close":6540.0},{"date":"2022-06-03","close":6580.0},{"date":"2022-06-07","close":6410.0},{"date":"2022-06-08","close":6590.0},{"date":"2022-06-09","close":6540.0},{"date":"2022-06-10","close":6440.0},{"date":"2022-06-13","close":5990.0},{"date":"2022-06-14","close":5920.0},{"date":"2022-06-15","close":5640.0},{"date":"2022-06-16","close":5670.0},{"date":"2022-06-17","close":5520.0},{"date":"2022-06-20","close":5200.0},{"date":"2022-06-21","close":5250.0},{"date":"2022-06-22","close":5050.0},{"date":"2022-06-23","close":4785.0},{"date":"2022-06-24","close":4990.0},{"date":"2022-06-27","close":5210.0},{"date":"2022-06-28","close":5180.0},{"date":"2022-06-29","close":5260.0},{"date":"2022-06-30","close":5240.0},{"date":"2022-07-01","close":5120.0},{"date":"2022-07-04","close":5220.0},{"date":"2022-07-05","close":5460.0},{"date":"2022-07-06","close":5430.0},{"date":"2022-07-07","close":5500.0},{"date":"2022-07-08","close":5600.0},{"date":"2022-07-11","close":5700.0},{"date":"2022-07-12","close":5650.0},{"date":"2022-07-13","close":5800.0},{"date":"2022-07-14","close":5880.0},{"date":"2022-07-15","close":5840.0},{"date":"2022-07-18","close":5860.0},{"date":"2022-07-19","close":5960.0},{"date":"2022-07-20","close":6050.0},{"date":"2022-07-21","close":6160.0},{"date":"2022-07-22","close":6150.0},{"date":"2022-07-25","close":6180.0},{"date":"2022-07-26","close":6300.0},{"date":"2022-07-27","close":6350.0},{"date":"2022-07-28","close":6370.0},{"date":"2022-07-29","close":6300.0},{"date":"2022-08-01","close":6350.0},{"date":"2022-08-02","close":6370.0},{"date":"2022-08-03","close":6380.0},{"date":"2022-08-04","close":6390.0},{"date":"2022-08-05","close":6440.0},{"date":"2022-08-08","close":6350.0},{"date":"2022-08-09","close":6090.0},{"date":"2022-08-10","close":6010.0},{"date":"2022-08-11","close":6190.0},{"date":"2022-08-12","close":6300.0},{"date":"2022-08-16","close":6300.0},{"date":"2022-08-17","close":6320.0},{"date":"2022-08-18","close":6360.0},{"date":"2022-08-19","close":6370.0},{"date":"2022-08-22","close":6160.0},{"date":"2022-08-23","close":6160.0},{"date":"2022-08-24","close":6230.0},{"date":"2022-08-25","close":6260.0},{"date":"2022-08-26","close":6260.0},{"date":"2022-08-29","close":6070.0},{"date":"2022-08-30","close":6190.0},{"date":"2022-08-31","close":6340.0},{"date":"2022-09-01","close":6300.0},{"date":"2022-09-02","close":6270.0},{"date":"2022-09-05","close":6230.0},{"date":"2022-09-06","close":6200.0},{"date":"2022-09-07","close":6070.0},{"date":"2022-09-08","close":6060.0},{"date":"2022-09-13","close":6080.0},{"date":"2022-09-14","close":5920.0},{"date":"2022-09-15","close":5930.0},{"date":"2022-09-16","close":5930.0},{"date":"2022-09-19","close":5890.0},{"date":"2022-09-20","close":6050.0},{"date":"2022-09-21","close":6060.0},{"date":"2022-09-22","close":6050.0},{"date":"2022-09-23","close":5960.0},{"date":"2022-09-26","close":5480.0},{"date":"2022-09-27","close":5340.0},{"date":"2022-09-28","close":5130.0},{"date":"2022-09-29","close":5120.0},{"date":"2022-09-30","close":5220.0},{"date":"2022-10-04","close":5640.0},{"date":"2022-10-05","close":5610.0},{"date":"2022-10-06","close":5530.0},{"date":"2022-10-07","close":5400.0},{"date":"2022-10-11","close":5030.0},{"date":"2022-10-12","close":5020.0},{"date":"2022-10-13","close":4780.0},{"date":"2022-10-14","close":4975.0},{"date":"2022-10-17","close":4970.0},{"date":"2022-10-18","close":5050.0},{"date":"2022-10-19","close":5060.0},{"date":"2022-10-20","close":5070.0},{"date":"2022-10-21","close":5050.0},{"date":"2022-10-24","close":5050.0},{"date":"2022-10-25","close":5090.0},{"date":"2022-10-26","close":5090.0},{"date":"2022-10-27","close":5070.0},{"date":"2022-10-28","close":4970.0},{"date":"2022-10-31","close":5020.0},{"date":"2022-11-01","close":5100.0},{"date":"2022-11-02","close":5090.0},{"date":"2022-11-03","close":5020.0},{"date":"2022-11-04","close":5100.0},{"date":"2022-11-07","close":5120.0},{"date":"2022-11-08","close":5140.0},{"date":"2022-11-09","close":5250.0},{"date":"2022-11-10","close":5200.0},{"date":"2022-11-11","close":5340.0},{"date":"2022-11-14","close":5530.0},{"date":"2022-11-15","close":5580.0},{"date":"2022-11-16","close":5620.0},{"date":"2022-11-17","close":5620.0},{"date":"2022-11-18","close":5590.0},{"date":"2022-11-21","close":5420.0},{"date":"2022-11-22","close":5400.0},{"date":"2022-11-23","close":5490.0},{"date":"2022-11-24","close":5510.0},{"date":"2022-11-25","close":5540.0},{"date":"2022-11-28","close":5490.0},{"date":"2022-11-29","close":5450.0},{"date":"2022-11-30","close":5460.0},{"date":"2022-12-01","close":5520.0},{"date":"2022-12-02","close":5500.0},{"date":"2022-12-05","close":5520.0},{"date":"2022-12-06","close":5490.0},{"date":"2022-12-07","close":5470.0},{"date":"2022-12-08","close":5460.0},{"date":"2022-12-09","close":5400.0},{"date":"2022-12-12","close":5320.0},{"date":"2022-12-13","close":5310.0},{"date":"2022-12-14","close":5390.0},{"date":"2022-12-15","close":5390.0},{"date":"2022-12-16","close":5390.0},{"date":"2022-12-19","close":5480.0},{"date":"2022-12-20","close":5470.0},{"date":"2022-12-21","close":5480.0},{"date":"2022-12-22","close":5530.0},{"date":"2022-12-23","close":5350.0},{"date":"2022-12-26","close":5300.0},{"date":"2022-12-27","close":5290.0},{"date":"2022-12-28","close":5260.0},{"date":"2022-12-29","close":5140.0},{"date":"2023-01-02","close":5110.0},{"date":"2023-01-03","close":5070.0},{"date":"2023-01-04","close":5080.0},{"date":"2023-01-05","close":5100.0},{"date":"2023-01-06","close":5100.0},{"date":"2023-01-09","close":5170.0},{"date":"2023-01-10","close":5170.0},{"date":"2023-01-11","close":5190.0},{"date":"2023-01-12","close":5190.0},{"date":"2023-01-13","close":5190.0},{"date":"2023-01-16","close":5250.0},{"date":"2023-01-17","close":5250.0},{"date":"2023-01-18","close":5300.0},{"date":"2023-01-19","close":5200.0},{"date":"2023-01-20","close":5200.0},{"date":"2023-01-25","close":5250.0},{"date":"2023-01-26","close":5330.0},{"date":"2023-01-27","close":5380.0},{"date":"2023-01-30","close":5350.0},{"date":"2023-01-31","close":5330.0},{"date":"2023-02-01","close":5360.0},{"date":"2023-02-02","close":5320.0},{"date":"2023-02-03","close":5350.0},{"date":"2023-02-06","close":5310.0},{"date":"2023-02-07","close":5300.0},{"date":"2023-02-08","close":5390.0},{"date":"2023-02-09","close":5450.0},{"date":"2023-02-10","close":5380.0},{"date":"2023-02-13","close":5200.0},{"date":"2023-02-14","close":5310.0},{"date":"2023-02-15","close":5070.0},{"date":"2023-02-16","close":5160.0},{"date":"2023-02-17","close":5140.0},{"date":"2023-02-20","close":5220.0},{"date":"2023-02-21","close":5060.0},{"date":"2023-02-22","close":5090.0},{"date":"2023-02-23","close":5060.0},{"date":"2023-02-24","close":5080.0},{"date":"2023-02-27","close":4975.0},{"date":"2023-02-28","close":5040.0},{"date":"2023-03-02","close":5050.0},{"date":"2023-03-03","close":5050.0},{"date":"2023-03-06","close":5040.0},{"date":"2023-03-07","close":5220.0},{"date":"2023-03-08","close":5320.0},{"date":"2023-03-09","close":5350.0},{"date":"2023-03-10","close":5210.0},{"date":"2023-03-13","close":5130.0},{"date":"2023-03-14","close":4965.0},{"date":"2023-03-15","close":5030.0},{"date":"2023-03-16","close":4960.0},{"date":"2023-03-17","close":5080.0},{"date":"2023-03-20","close":5050.0},{"date":"2023-03-21","close":5050.0},{"date":"2023-03-22","close":5120.0},{"date":"2023-03-23","close":5150.0},{"date":"2023-03-24","close":5220.0},{"date":"2023-03-27","close":5240.0},{"date":"2023-03-28","close":5490.0},{"date":"2023-03-29","close":5550.0},{"date":"2023-03-30","close":5750.0},{"date":"2023-03-31","close":5780.0},{"date":"2023-04-03","close":5750.0},{"date":"2023-04-04","close":5820.0},{"date":"2023-04-05","close":5800.0},{"date":"2023-04-06","close":5690.0},{"date":"2023-04-07","close":5740.0},{"date":"2023-04-10","close":5570.0},{"date":"2023-04-11","close":5620.0},{"date":"2023-04-12","close":5620.0},{"date":"2023-04-13","close":5740.0},{"date":"2023-04-14","close":5720.0},{"date":"2023-04-17","close":5640.0},{"date":"2023-04-18","close":5540.0},{"date":"2023-04-19","close":5630.0},{"date":"2023-04-20","close":5570.0},{"date":"2023-04-21","close":5420.0},{"date":"2023-04-24","close":5430.0},{"date":"2023-04-25","close":5270.0},{"date":"2023-04-26","close":5130.0},{"date":"2023-04-27","close":5180.0},{"date":"2023-04-28","close":5060.0},{"date":"2023-05-02","close":5130.0},{"date":"2023-05-03","close":5280.0},{"date":"2023-05-04","close":5240.0},{"date":"2023-05-08","close":5280.0},{"date":"2023-05-09","close":5200.0},{"date":"2023-05-10","close":5200.0},{"date":"2023-05-11","close":5220.0},{"date":"2023-05-12","close":5760.0},{"date":"2023-05-15","close":5800.0},{"date":"2023-05-16","close":5660.0},{"date":"2023-05-17","close":5830.0},{"date":"2023-05-18","close":5860.0},{"date":"2023-05-19","close":5890.0},{"date":"2023-05-22","close":5950.0},{"date":"2023-05-23","close":6000.0},{"date":"2023-05-24","close":6020.0},{"date":"2023-05-25","close":6050.0},{"date":"2023-05-26","close":5960.0},{"date":"2023-05-30","close":5950.0},{"date":"2023-05-31","close":5920.0},{"date":"2023-06-01","close":5880.0},{"date":"2023-06-02","close":6040.0},{"date":"2023-06-05","close":6070.0},{"date":"2023-06-07","close":6170.0},{"date":"2023-06-08","close":6210.0},{"date":"2023-06-09","close":6210.0},{"date":"2023-06-12","close":6240.0},{"date":"2023-06-13","close":6300.0},{"date":"2023-06-14","close":6220.0},{"date":"2023-06-15","close":5950.0},{"date":"2023-06-16","close":6100.0},{"date":"2023-06-19","close":6150.0},{"date":"2023-06-20","close":6110.0},{"date":"2023-06-21","close":6160.0},{"date":"2023-06-22","close":6040.0},{"date":"2023-06-23","close":5920.0},{"date":"2023-06-26","close":6020.0},{"date":"2023-06-27","close":5980.0},{"date":"2023-06-28","close":6040.0},{"date":"2023-06-29","close":6030.0},{"date":"2023-06-30","close":6220.0},{"date":"2023-07-03","close":6330.0},{"date":"2023-07-04","close":6380.0},{"date":"2023-07-05","close":6290.0},{"date":"2023-07-06","close":6060.0},{"date":"2023-07-07","close":6100.0},{"date":"2023-07-10","close":6080.0},{"date":"2023-07-11","close":6150.0},{"date":"2023-07-12","close":6230.0},{"date":"2023-07-13","close":6240.0},{"date":"2023-07-14","close":6370.0},{"date":"2023-07-17","close":6540.0},{"date":"2023-07-18","close":6310.0},{"date":"2023-07-19","close":6150.0},{"date":"2023-07-20","close":6420.0},{"date":"2023-07-21","close":6170.0},{"date":"2023-07-24","close":6150.0},{"date":"2023-07-25","close":5910.0},{"date":"2023-07-26","close":5640.0},{"date":"2023-07-27","close":6010.0},{"date":"2023-07-28","close":6080.0},{"date":"2023-07-31","close":6130.0},{"date":"2023-08-01","close":6500.0},{"date":"2023-08-02","close":6620.0},{"date":"2023-08-03","close":6300.0},{"date":"2023-08-04","close":6140.0},{"date":"2023-08-07","close":6760.0},{"date":"2023-08-08","close":6230.0},{"date":"2023-08-09","close":6350.0},{"date":"2023-08-10","close":6650.0},{"date":"2023-08-11","close":6860.0},{"date":"2023-08-14","close":8910.0},{"date":"2023-08-16","close":11580.0},{"date":"2023-08-17","close":9280.0},{"date":"2023-08-18","close":8140.0},{"date":"2023-08-21","close":7380.0},{"date":"2023-08-22","close":7660.0},{"date":"2023-08-23","close":7030.0},{"date":"2023-08-24","close":7040.0},{"date":"2023-08-25","close":6970.0},{"date":"2023-08-28","close":7190.0},{"date":"2023-08-29","close":7180.0},{"date":"2023-08-30","close":7160.0},{"date":"2023-08-31","close":6770.0},{"date":"2023-09-01","close":6760.0},{"date":"2023-09-04","close":6800.0},{"date":"2023-09-05","close":7080.0},{"date":"2023-09-06","close":6940.0},{"date":"2023-09-07","close":6970.0},{"date":"2023-09-08","close":6930.0},{"date":"2023-09-11","close":6860.0},{"date":"2023-09-12","close":6720.0},{"date":"2023-09-13","close":6590.0},{"date":"2023-09-14","close":6900.0},{"date":"2023-09-15","close":6830.0},{"date":"2023-09-18","close":6840.0},{"date":"2023-09-19","close":6650.0},{"date":"2023-09-20","close":6670.0},{"date":"2023-09-21","close":6560.0},{"date":"2023-09-22","close":6400.0},{"date":"2023-09-25","close":6290.0},{"date":"2023-09-26","close":6240.0},{"date":"2023-09-27","close":6320.0},{"date":"2023-10-04","close":6180.0},{"date":"2023-10-05","close":6060.0},{"date":"2023-10-06","close":6430.0},{"date":"2023-10-10","close":6220.0},{"date":"2023-10-11","close":6350.0},{"date":"2023-10-12","close":6220.0},{"date":"2023-10-13","close":6140.0},{"date":"2023-10-16","close":5920.0},{"date":"2023-10-17","close":6390.0},{"date":"2023-10-18","close":6230.0},{"date":"2023-10-19","close":6110.0},{"date":"2023-10-20","close":5840.0},{"date":"2023-10-23","close":5650.0},{"date":"2023-10-24","close":5780.0},{"date":"2023-10-25","close":5770.0},{"date":"2023-10-26","close":5560.0},{"date":"2023-10-27","close":5570.0},{"date":"2023-10-30","close":5580.0},{"date":"2023-10-31","close":5410.0},{"date":"2023-11-01","close":5370.0},{"date":"2023-11-02","close":5620.0},{"date":"2023-11-03","close":5690.0},{"date":"2023-11-06","close":5790.0},{"date":"2023-11-07","close":5600.0},{"date":"2023-11-08","close":5500.0},{"date":"2023-11-09","close":5480.0},{"date":"2023-11-10","close":5390.0},{"date":"2023-11-13","close":5350.0},{"date":"2023-11-14","close":5380.0},{"date":"2023-11-15","close":5590.0},{"date":"2023-11-16","close":5680.0},{"date":"2023-11-17","close":5600.0},{"date":"2023-11-20","close":5610.0},{"date":"2023-11-21","close":5600.0},{"date":"2023-11-22","close":5610.0},{"date":"2023-11-23","close":5630.0},{"date":"2023-11-24","close":5660.0},{"date":"2023-11-27","close":5760.0},{"date":"2023-11-28","close":5630.0},{"date":"2023-11-29","close":5610.0},{"date":"2023-11-30","close":5500.0},{"date":"2023-12-01","close":5340.0},{"date":"2023-12-04","close":5370.0},{"date":"2023-12-05","close":5280.0},{"date":"2023-12-06","close":5270.0},{"date":"2023-12-07","close":5340.0},{"date":"2023-12-08","close":5370.0},{"date":"2023-12-11","close":5370.0},{"date":"2023-12-12","close":5360.0},{"date":"2023-12-13","close":5260.0},{"date":"2023-12-14","close":5300.0},{"date":"2023-12-15","close":5350.0},{"date":"2023-12-18","close":5380.0},{"date":"2023-12-19","close":5340.0},{"date":"2023-12-20","close":5400.0},{"date":"2023-12-21","close":5470.0},{"date":"2023-12-22","close":5640.0},{"date":"2023-12-26","close":5450.0},{"date":"2023-12-27","close":5420.0},{"date":"2023-12-28","close":5510.0},{"date":"2024-01-02","close":5530.0},{"date":"2024-01-03","close":5450.0},{"date":"2024-01-04","close":5600.0},{"date":"2024-01-05","close":5500.0},{"date":"2024-01-08","close":6010.0},{"date":"2024-01-09","close":5900.0},{"date":"2024-01-10","close":5680.0},{"date":"2024-01-11","close":5740.0},{"date":"2024-01-12","close":5570.0},{"date":"2024-01-15","close":5420.0},{"date":"2024-01-16","close":5430.0},{"date":"2024-01-17","close":5260.0},{"date":"2024-01-18","close":5370.0},{"date":"2024-01-19","close":5460.0},{"date":"2024-01-22","close":6100.0},{"date":"2024-01-23","close":6040.0},{"date":"2024-01-24","close":5990.0},{"date":"2024-01-25","close":5950.0},{"date":"2024-01-26","close":6410.0},{"date":"2024-01-29","close":6030.0},{"date":"2024-01-30","close":5890.0},{"date":"2024-01-31","close":5750.0},{"date":"2024-02-01","close":5710.0},{"date":"2024-02-02","close":5830.0},{"date":"2024-02-05","close":6070.0},{"date":"2024-02-06","close":5990.0},{"date":"2024-02-07","close":6530.0},{"date":"2024-02-08","close":6970.0},{"date":"2024-02-13","close":7430.0},{"date":"2024-02-14","close":7700.0},{"date":"2024-02-15","close":7920.0},{"date":"2024-02-16","close":7530.0},{"date":"2024-02-19","close":7210.0},{"date":"2024-02-20","close":7370.0},{"date":"2024-02-21","close":6830.0},{"date":"2024-02-22","close":6770.0},{"date":"2024-02-23","close":6650.0},{"date":"2024-02-26","close":6450.0},{"date":"2024-02-27","close":6300.0},{"date":"2024-02-28","close":6360.0},{"date":"2024-02-29","close":6150.0},{"date":"2024-03-04","close":6270.0},{"date":"2024-03-05","close":6060.0},{"date":"2024-03-06","close":6070.0},{"date":"2024-03-07","close":5850.0},{"date":"2024-03-08","close":6020.0},{"date":"2024-03-11","close":6030.0},{"date":"2024-03-12","close":6110.0},{"date":"2024-03-13","close":6050.0},{"date":"2024-03-14","close":5880.0},{"date":"2024-03-15","close":5860.0},{"date":"2024-03-18","close":5920.0},{"date":"2024-03-19","close":5970.0},{"date":"2024-03-20","close":6020.0},{"date":"2024-03-21","close":6160.0},{"date":"2024-03-22","close":6230.0},{"date":"2024-03-25","close":6290.0},{"date":"2024-03-26","close":6270.0},{"date":"2024-03-27","close":6230.0},{"date":"2024-03-28","close":6210.0},{"date":"2024-03-29","close":6110.0},{"date":"2024-04-01","close":6510.0},{"date":"2024-04-02","close":6380.0},{"date":"2024-04-03","close":6780.0},{"date":"2024-04-04","close":6940.0},{"date":"2024-04-05","close":6950.0},{"date":"2024-04-08","close":6740.0},{"date":"2024-04-09","close":6590.0},{"date":"2024-04-11","close":6650.0},{"date":"2024-04-12","close":6660.0},{"date":"2024-04-15","close":6710.0},{"date":"2024-04-16","close":6590.0},{"date":"2024-04-17","close":6730.0},{"date":"2024-04-18","close":6830.0},{"date":"2024-04-19","close":6490.0},{"date":"2024-04-22","close":6500.0},{"date":"2024-04-23","close":6380.0},{"date":"2024-04-24","close":6480.0},{"date":"2024-04-25","close":6310.0},{"date":"2024-04-26","close":6610.0},{"date":"2024-04-29","close":6630.0},{"date":"2024-04-30","close":6790.0},{"date":"2024-05-02","close":6940.0},{"date":"2024-05-03","close":6840.0},{"date":"2024-05-07","close":7100.0},{"date":"2024-05-08","close":6900.0},{"date":"2024-05-09","close":6760.0},{"date":"2024-05-10","close":6690.0},{"date":"2024-05-13","close":6890.0},{"date":"2024-05-14","close":6640.0},{"date":"2024-05-16","close":6640.0},{"date":"2024-05-17","close":6370.0},{"date":"2024-05-20","close":6280.0},{"date":"2024-05-21","close":6160.0},{"date":"2024-05-22","close":6170.0},{"date":"2024-05-23","close":6050.0},{"date":"2024-05-24","close":6000.0},{"date":"2024-05-27","close":5930.0},{"date":"2024-05-28","close":5920.0},{"date":"2024-05-29","close":5970.0},{"date":"2024-05-30","close":5960.0},{"date":"2024-05-31","close":5790.0},{"date":"2024-06-03","close":5880.0},{"date":"2024-06-04","close":5850.0},{"date":"2024-06-05","close":5800.0},{"date":"2024-06-07","close":5770.0},{"date":"2024-06-10","close":5810.0},{"date":"2024-06-11","close":5840.0},{"date":"2024-06-12","close":5940.0},{"date":"2024-06-13","close":5900.0},{"date":"2024-06-14","close":5780.0},{"date":"2024-06-17","close":5710.0},{"date":"2024-06-18","close":5530.0},{"date":"2024-06-19","close":5490.0},{"date":"2024-06-20","close":5520.0},{"date":"2024-06-21","close":5400.0},{"date":"2024-06-24","close":5330.0},{"date":"2024-06-25","close":5410.0},{"date":"2024-06-26","close":5420.0},{"date":"2024-06-27","close":5280.0},{"date":"2024-06-28","close":5310.0},{"date":"2024-07-01","close":5390.0},{"date":"2024-07-02","close":5200.0},{"date":"2024-07-03","close":5250.0},{"date":"2024-07-04","close":5290.0},{"date":"2024-07-05","close":5210.0},{"date":"2024-07-08","close":5320.0},{"date":"2024-07-09","close":5390.0},{"date":"2024-07-10","close":5300.0},{"date":"2024-07-11","close":5370.0},{"date":"2024-07-12","close":5390.0},{"date":"2024-07-15","close":5370.0},{"date":"2024-07-16","close":5210.0},{"date":"2024-07-17","close":5080.0},{"date":"2024-07-18","close":5020.0},{"date":"2024-07-19","close":5060.0},{"date":"2024-07-22","close":5000.0},{"date":"2024-07-23","close":5000.0},{"date":"2024-07-24","close":4980.0},{"date":"2024-07-25","close":4815.0},{"date":"2024-07-26","close":4815.0},{"date":"2024-07-29","close":4805.0},{"date":"2024-07-30","close":4660.0},{"date":"2024-07-31","close":4810.0},{"date":"2024-08-01","close":4845.0},{"date":"2024-08-02","close":4550.0},{"date":"2024-08-05","close":4010.0},{"date":"2024-08-06","close":4125.0},{"date":"2024-08-07","close":4205.0},{"date":"2024-08-08","close":4145.0},{"date":"2024-08-09","close":4280.0},{"date":"2024-08-12","close":4350.0},{"date":"2024-08-13","close":4280.0},{"date":"2024-08-14","close":4515.0},{"date":"2024-08-16","close":4525.0},{"date":"2024-08-19","close":4405.0},{"date":"2024-08-20","close":4590.0},{"date":"2024-08-21","close":4655.0},{"date":"2024-08-22","close":4580.0},{"date":"2024-08-23","close":4475.0},{"date":"2024-08-26","close":4405.0},{"date":"2024-08-27","close":4385.0},{"date":"2024-08-28","close":4380.0},{"date":"2024-08-29","close":4425.0},{"date":"2024-08-30","close":4360.0},{"date":"2024-09-02","close":4420.0},{"date":"2024-09-03","close":4375.0},{"date":"2024-09-04","close":4240.0},{"date":"2024-09-05","close":4180.0},{"date":"2024-09-06","close":4025.0},{"date":"2024-09-09","close":4065.0},{"date":"2024-09-10","close":4030.0},{"date":"2024-09-11","close":4030.0},{"date":"2024-09-12","close":4085.0},{"date":"2024-09-13","close":4120.0},{"date":"2024-09-19","close":4030.0},{"date":"2024-09-20","close":4180.0},{"date":"2024-09-23","close":4080.0},{"date":"2024-09-24","close":4115.0},{"date":"2024-09-25","close":4155.0},{"date":"2024-09-26","close":4250.0},{"date":"2024-09-27","close":4280.0},{"date":"2024-09-30","close":4135.0},{"date":"2024-10-02","close":4165.0},{"date":"2024-10-04","close":4190.0},{"date":"2024-10-07","close":4260.0},{"date":"2024-10-08","close":4155.0},{"date":"2024-10-10","close":4135.0},{"date":"2024-10-11","close":4110.0},{"date":"2024-10-14","close":4135.0},{"date":"2024-10-15","close":4140.0},{"date":"2024-10-16","close":4080.0},{"date":"2024-10-17","close":4220.0},{"date":"2024-10-18","close":4200.0},{"date":"2024-10-21","close":4090.0},{"date":"2024-10-22","close":4040.0},{"date":"2024-10-23","close":4060.0},{"date":"2024-10-24","close":4005.0},{"date":"2024-10-25","close":3950.0},{"date":"2024-10-28","close":3990.0},{"date":"2024-10-29","close":3925.0},{"date":"2024-10-30","close":3870.0},{"date":"2024-10-31","close":3900.0},{"date":"2024-11-01","close":3875.0},{"date":"2024-11-04","close":3920.0},{"date":"2024-11-05","close":3965.0},{"date":"2024-11-06","close":4110.0},{"date":"2024-11-07","close":4110.0},{"date":"2024-11-08","close":4470.0},{"date":"2024-11-11","close":4500.0},{"date":"2024-11-12","close":4365.0},{"date":"2024-11-13","close":4380.0},{"date":"2024-11-14","close":4405.0},{"date":"2024-11-15","close":4390.0},{"date":"2024-11-18","close":4485.0},{"date":"2024-11-19","close":4620.0},{"date":"2024-11-20","close":4675.0},{"date":"2024-11-21","close":4770.0},{"date":"2024-11-22","close":4850.0},{"date":"2024-11-25","close":4885.0},{"date":"2024-11-26","close":4850.0},{"date":"2024-11-27","close":4815.0},{"date":"2024-11-28","close":4700.0},{"date":"2024-11-29","close":4430.0},{"date":"2024-12-02","close":4480.0},{"date":"2024-12-03","close":4420.0},{"date":"2024-12-04","close":4230.0},{"date":"2024-12-05","close":4090.0},{"date":"2024-12-06","close":4115.0},{"date":"2024-12-09","close":3790.0},{"date":"2024-12-10","close":3940.0},{"date":"2024-12-11","close":4365.0},{"date":"2024-12-12","close":4580.0},{"date":"2024-12-13","close":4840.0},{"date":"2024-12-16","close":4725.0},{"date":"2024-12-17","close":4805.0},{"date":"2024-12-18","close":5070.0},{"date":"2024-12-19","close":5210.0},{"date":"2024-12-20","close":5290.0},{"date":"2024-12-23","close":5340.0},{"date":"2024-12-24","close":5330.0},{"date":"2024-12-26","close":5190.0},{"date":"2024-12-27","close":5400.0},{"date":"2024-12-30","close":5450.0},{"date":"2025-01-02","close":5440.0},{"date":"2025-01-03","close":5720.0},{"date":"2025-01-06","close":5410.0},{"date":"2025-01-07","close":5380.0},{"date":"2025-01-08","close":5240.0},{"date":"2025-01-09","close":5170.0},{"date":"2025-01-10","close":5160.0},{"date":"2025-01-13","close":5020.0},{"date":"2025-01-14","close":5090.0},{"date":"2025-01-15","close":5140.0},{"date":"2025-01-16","close":5010.0},{"date":"2025-01-17","close":5050.0},{"date":"2025-01-20","close":4920.0},{"date":"2025-01-21","close":4825.0},{"date":"2025-01-22","close":4920.0},{"date":"2025-01-23","close":4650.0},{"date":"2025-01-24","close":4690.0},{"date":"2025-01-31","close":4685.0},{"date":"2025-02-03","close":4510.0},{"date":"2025-02-04","close":4650.0},{"date":"2025-02-05","close":4800.0},{"date":"2025-02-06","close":4800.0},{"date":"2025-02-07","close":4900.0},{"date":"2025-02-10","close":4915.0},{"date":"2025-02-11","close":4855.0},{"date":"2025-02-12","close":4930.0},{"date":"2025-02-13","close":4900.0},{"date":"2025-02-14","close":5040.0},{"date":"2025-02-17","close":4965.0},{"date":"2025-02-18","close":4865.0},{"date":"2025-02-19","close":4875.0},{"date":"2025-02-20","close":4795.0},{"date":"2025-02-21","close":4785.0},{"date":"2025-02-24","close":4710.0},{"date":"2025-02-25","close":4740.0},{"date":"2025-02-26","close":4675.0},{"date":"2025-02-27","close":4700.0},{"date":"2025-02-28","close":4635.0},{"date":"2025-03-04","close":4465.0},{"date":"2025-03-05","close":4640.0},{"date":"2025-03-06","close":4540.0},{"date":"2025-03-07","close":4390.0},{"date":"2025-03-10","close":4390.0},{"date":"2025-03-11","close":4315.0},{"date":"2025-03-12","close":4355.0},{"date":"2025-03-13","close":4380.0},{"date":"2025-03-14","close":4415.0},{"date":"2025-03-17","close":4485.0},{"date":"2025-03-18","close":4350.0},{"date":"2025-03-19","close":4355.0},{"date":"2025-03-20","close":4265.0},{"date":"2025-03-21","close":4350.0},{"date":"2025-03-24","close":4250.0},{"date":"2025-03-25","close":4315.0},{"date":"2025-03-26","close":4285.0},{"date":"2025-03-27","close":4290.0},{"date":"2025-03-28","close":4210.0},{"date":"2025-03-31","close":4155.0},{"date":"2025-04-01","close":4340.0},{"date":"2025-04-02","close":4300.0},{"date":"2025-04-03","close":4250.0},{"date":"2025-04-04","close":4200.0},{"date":"2025-04-07","close":4000.0},{"date":"2025-04-08","close":3960.0},{"date":"2025-04-09","close":3940.0},{"date":"2025-04-10","close":4055.0},{"date":"2025-04-11","close":4015.0},{"date":"2025-04-14","close":4015.0},{"date":"2025-04-15","close":4060.0},{"date":"2025-04-16","close":4000.0},{"date":"2025-04-17","close":4090.0},{"date":"2025-04-18","close":4140.0},{"date":"2025-04-21","close":4155.0},{"date":"2025-04-22","close":4210.0},{"date":"2025-04-23","close":4320.0},{"date":"2025-04-24","close":4275.0},{"date":"2025-04-25","close":4310.0},{"date":"2025-04-28","close":4295.0},{"date":"2025-04-29","close":4235.0},{"date":"2025-04-30","close":4185.0},{"date":"2025-05-02","close":4185.0},{"date":"2025-05-07","close":4170.0},{"date":"2025-05-08","close":4200.0},{"date":"2025-05-09","close":4215.0},{"date":"2025-05-12","close":4210.0},{"date":"2025-05-13","close":4155.0},{"date":"2025-05-14","close":4160.0},{"date":"2025-05-15","close":4160.0},{"date":"2025-05-16","close":3975.0},{"date":"2025-05-19","close":3840.0},{"date":"2025-05-20","close":3870.0},{"date":"2025-05-21","close":3845.0},{"date":"2025-05-22","close":3865.0},{"date":"2025-05-23","close":3855.0},{"date":"2025-05-26","close":3850.0},{"date":"2025-05-27","close":3825.0},{"date":"2025-05-28","close":3760.0},{"date":"2025-05-29","close":3760.0},{"date":"2025-05-30","close":3750.0},{"date":"2025-06-02","close":3690.0},{"date":"2025-06-04","close":3755.0},{"date":"2025-06-05","close":3835.0},{"date":"2025-06-09","close":3820.0},{"date":"2025-06-10","close":3830.0},{"date":"2025-06-11","close":3880.0},{"date":"2025-06-12","close":3890.0},{"date":"2025-06-13","close":3845.0},{"date":"2025-06-16","close":3825.0},{"date":"2025-06-17","close":3810.0},{"date":"2025-06-18","close":3805.0},{"date":"2025-06-19","close":3790.0},{"date":"2025-06-20","close":3850.0},{"date":"2025-06-23","close":3780.0},{"date":"2025-06-24","close":3900.0},{"date":"2025-06-25","close":3930.0},{"date":"2025-06-26","close":3880.0},{"date":"2025-06-27","close":3845.0},{"date":"2025-06-30","close":3830.0},{"date":"2025-07-01","close":3835.0},{"date":"2025-07-02","close":3860.0},{"date":"2025-07-03","close":3900.0},{"date":"2025-07-04","close":3865.0},{"date":"2025-07-07","close":3810.0},{"date":"2025-07-08","close":3810.0},{"date":"2025-07-09","close":3830.0},{"date":"2025-07-10","close":3865.0},{"date":"2025-07-11","close":3890.0},{"date":"2025-07-14","close":3865.0},{"date":"2025-07-15","close":3880.0},{"date":"2025-07-16","close":3865.0},{"date":"2025-07-17","close":3915.0},{"date":"2025-07-18","close":3860.0},{"date":"2025-07-21","close":4000.0},{"date":"2025-07-22","close":3980.0},{"date":"2025-07-23","close":3960.0},{"date":"2025-07-24","close":3970.0},{"date":"2025-07-25","close":3915.0},{"date":"2025-07-28","close":3905.0},{"date":"2025-07-29","close":3920.0},{"date":"2025-07-30","close":3915.0},{"date":"2025-07-31","close":3870.0},{"date":"2025-08-01","close":3800.0},{"date":"2025-08-04","close":3820.0},{"date":"2025-08-05","close":3860.0},{"date":"2025-08-06","close":3890.0},{"date":"2025-08-07","close":3890.0},{"date":"2025-08-08","close":3900.0},{"date":"2025-08-11","close":3905.0},{"date":"2025-08-12","close":3900.0},{"date":"2025-08-13","close":3990.0},{"date":"2025-08-14","close":3920.0},{"date":"2025-08-18","close":3865.0},{"date":"2025-08-19","close":3920.0},{"date":"2025-08-20","close":3800.0},{"date":"2025-08-21","close":3850.0},{"date":"2025-08-22","close":3750.0},{"date":"2025-08-25","close":3720.0},{"date":"2025-08-26","close":3745.0},{"date":"2025-08-27","close":3745.0},{"date":"2025-08-28","close":3690.0},{"date":"2025-08-29","close":3690.0},{"date":"2025-09-01","close":3600.0},{"date":"2025-09-02","close":3565.0},{"date":"2025-09-03","close":3560.0},{"date":"2025-09-04","close":3565.0},{"date":"2025-09-05","close":3570.0},{"date":"2025-09-08","close":3570.0},{"date":"2025-09-09","close":3575.0},{"date":"2025-09-10","close":3555.0},{"date":"2025-09-11","close":3545.0},{"date":"2025-09-12","close":3570.0},{"date":"2025-09-15","close":3545.0},{"date":"2025-09-16","close":3560.0},{"date":"2025-09-17","close":3580.0},{"date":"2025-09-18","close":3575.0},{"date":"2025-09-19","close":3555.0},{"date":"2025-09-22","close":3565.0},{"date":"2025-09-23","close":3515.0},{"date":"2025-09-24","close":3495.0},{"date":"2025-09-25","close":3580.0},{"date":"2025-09-26","close":3490.0},{"date":"2025-09-29","close":3490.0},{"date":"2025-09-30","close":3505.0},{"date":"2025-10-01","close":3460.0},{"date":"2025-10-02","close":3425.0},{"date":"2025-10-10","close":3390.0},{"date":"2025-10-13","close":3525.0},{"date":"2025-10-14","close":3520.0},{"date":"2025-10-15","close":3540.0},{"date":"2025-10-16","close":3570.0},{"date":"2025-10-17","close":3560.0},{"date":"2025-10-20","close":3565.0},{"date":"2025-10-21","close":3540.0},{"date":"2025-10-22","close":3580.0},{"date":"2025-10-23","close":3585.0},{"date":"2025-10-24","close":3600.0},{"date":"2025-10-27","close":3665.0},{"date":"2025-10-28","close":3705.0},{"date":"2025-10-29","close":3705.0},{"date":"2025-10-30","close":3670.0},{"date":"2025-10-31","close":3665.0},{"date":"2025-11-03","close":3480.0},{"date":"2025-11-04","close":3520.0},{"date":"2025-11-05","close":3450.0},{"date":"2025-11-06","close":3475.0},{"date":"2025-11-07","close":3475.0},{"date":"2025-11-10","close":3480.0},{"date":"2025-11-11","close":3425.0},{"date":"2025-11-12","close":3440.0},{"date":"2025-11-13","close":3415.0},{"date":"2025-11-14","close":3340.0},{"date":"2025-11-17","close":3345.0},{"date":"2025-11-18","close":3315.0},{"date":"2025-11-19","close":3300.0},{"date":"2025-11-20","close":3340.0},{"date":"2025-11-21","close":3300.0},{"date":"2025-11-24","close":3290.0},{"date":"2025-11-25","close":3290.0},{"date":"2025-11-26","close":3290.0},{"date":"2025-11-27","close":3300.0},{"date":"2025-11-28","close":3310.0},{"date":"2025-12-01","close":3305.0},{"date":"2025-12-02","close":3315.0},{"date":"2025-12-03","close":3380.0},{"date":"2025-12-04","close":3380.0},{"date":"2025-12-05","close":3380.0},{"date":"2025-12-08","close":3415.0},{"date":"2025-12-09","close":3425.0},{"date":"2025-12-10","close":3435.0},{"date":"2025-12-11","close":3425.0},{"date":"2025-12-12","close":3445.0},{"date":"2025-12-15","close":3465.0},{"date":"2025-12-16","close":3440.0},{"date":"2025-12-17","close":3415.0},{"date":"2025-12-18","close":3285.0},{"date":"2025-12-19","close":3330.0},{"date":"2025-12-22","close":3365.0},{"date":"2025-12-23","close":3350.0},{"date":"2025-12-24","close":3315.0},{"date":"2025-12-26","close":3265.0},{"date":"2025-12-29","close":3300.0},{"date":"2025-12-30","close":3265.0},{"date":"2026-01-02","close":3295.0},{"date":"2026-01-05","close":3240.0},{"date":"2026-01-06","close":3220.0},{"date":"2026-01-07","close":3230.0},{"date":"2026-01-08","close":3090.0},{"date":"2026-01-09","close":3225.0},{"date":"2026-01-12","close":3155.0},{"date":"2026-01-13","close":3185.0},{"date":"2026-01-14","close":3630.0},{"date":"2026-01-15","close":3530.0},{"date":"2026-01-16","close":3380.0},{"date":"2026-01-19","close":3605.0},{"date":"2026-01-20","close":3515.0},{"date":"2026-01-21","close":3630.0},{"date":"2026-01-22","close":3655.0},{"date":"2026-01-23","close":3605.0},{"date":"2026-01-26","close":3700.0},{"date":"2026-01-27","close":3685.0},{"date":"2026-01-28","close":3735.0},{"date":"2026-01-29","close":3715.0},{"date":"2026-01-30","close":3720.0},{"date":"2026-02-02","close":3660.0},{"date":"2026-02-03","close":3790.0},{"date":"2026-02-04","close":3865.0},{"date":"2026-02-05","close":3855.0},{"date":"2026-02-06","close":3855.0},{"date":"2026-02-09","close":3830.0},{"date":"2026-02-10","close":3785.0},{"date":"2026-02-11","close":3700.0},{"date":"2026-02-12","close":3740.0},{"date":"2026-02-13","close":3335.0},{"date":"2026-02-19","close":3465.0},{"date":"2026-02-20","close":3460.0},{"date":"2026-02-23","close":3495.0},{"date":"2026-02-24","close":3470.0},{"date":"2026-02-25","close":3530.0},{"date":"2026-02-26","close":3415.0},{"date":"2026-02-27","close":3370.0},{"date":"2026-03-03","close":3260.0},{"date":"2026-03-04","close":2880.0},{"date":"2026-03-05","close":3160.0},{"date":"2026-03-06","close":3140.0},{"date":"2026-03-09","close":2960.0},{"date":"2026-03-10","close":3090.0},{"date":"2026-03-11","close":3130.0},{"date":"2026-03-12","close":3190.0},{"date":"2026-03-13","close":3175.0},{"date":"2026-03-16","close":3120.0},{"date":"2026-03-17","close":3180.0},{"date":"2026-03-18","close":3210.0},{"date":"2026-03-19","close":3050.0},{"date":"2026-03-20","close":3140.0},{"date":"2026-03-23","close":3050.0},{"date":"2026-03-24","close":3130.0},{"date":"2026-03-25","close":3155.0},{"date":"2026-03-26","close":3090.0},{"date":"2026-03-27","close":3070.0},{"date":"2026-03-30","close":3000.0},{"date":"2026-03-31","close":3015.0},{"date":"2026-04-01","close":3085.0},{"date":"2026-04-02","close":3010.0},{"date":"2026-04-03","close":3035.0},{"date":"2026-04-06","close":3020.0},{"date":"2026-04-07","close":3010.0},{"date":"2026-04-08","close":3115.0},{"date":"2026-04-09","close":3110.0},{"date":"2026-04-10","close":3160.0},{"date":"2026-04-13","close":3210.0},{"date":"2026-04-14","close":3240.0},{"date":"2026-04-15","close":3320.0},{"date":"2026-04-16","close":3380.0},{"date":"2026-04-17","close":3380.0},{"date":"2026-04-20","close":3405.0},{"date":"2026-04-21","close":3385.0},{"date":"2026-04-22","close":3370.0},{"date":"2026-04-23","close":3370.0},{"date":"2026-04-24","close":3405.0},{"date":"2026-04-27","close":3430.0},{"date":"2026-04-28","close":3390.0},{"date":"2026-04-29","close":3385.0},{"date":"2026-04-30","close":3300.0},{"date":"2026-05-04","close":3465.0},{"date":"2026-05-06","close":3415.0},{"date":"2026-05-07","close":3330.0},{"date":"2026-05-08","close":3305.0},{"date":"2026-05-11","close":3240.0},{"date":"2026-05-12","close":3090.0},{"date":"2026-05-13","close":3205.0},{"date":"2026-05-14","close":3565.0},{"date":"2026-05-15","close":3650.0},{"date":"2026-05-18","close":3925.0},{"date":"2026-05-19","close":4025.0},{"date":"2026-05-20","close":4195.0},{"date":"2026-05-21","close":4190.0},{"date":"2026-05-22","close":4685.0},{"date":"2026-05-26","close":4575.0},{"date":"2026-05-27","close":4385.0},{"date":"2026-05-28","close":4625.0},{"date":"2026-05-29","close":4195.0},{"date":"2026-06-01","close":3845.0},{"date":"2026-06-02","close":3985.0},{"date":"2026-06-04","close":3680.0},{"date":"2026-06-05","close":3750.0},{"date":"2026-06-08","close":3350.0},{"date":"2026-06-09","close":3400.0},{"date":"2026-06-10","close":3315.0},{"date":"2026-06-11","close":3350.0},{"date":"2026-06-12","close":3350.0},{"date":"2026-06-15","close":3305.0},{"date":"2026-06-16","close":3355.0},{"date":"2026-06-17","close":3300.0},{"date":"2026-06-18","close":3190.0},{"date":"2026-06-19","close":3020.0},{"date":"2026-06-22","close":2975.0},{"date":"2026-06-23","close":2815.0},{"date":"2026-06-24","close":2805.0},{"date":"2026-06-25","close":2725.0},{"date":"2026-06-26","close":2660.0},{"date":"2026-06-29","close":2815.0},{"date":"2026-06-30","close":2855.0},{"date":"2026-07-01","close":3085.0},{"date":"2026-07-02","close":3030.0},{"date":"2026-07-03","close":3045.0},{"date":"2026-07-06","close":2995.0},{"date":"2026-07-07","close":3170.0},{"date":"2026-07-08","close":2890.0},{"date":"2026-07-09","close":2950.0},{"date":"2026-07-10","close":3095.0},{"date":"2026-07-13","close":2970.0},{"date":"2026-07-14","close":2990.0},{"date":"2026-07-15","close":3065.0},{"date":"2026-07-16","close":3030.0},{"date":"2026-07-20","close":3000.0},{"date":"2026-07-21","close":2885.0},{"date":"2026-07-22","close":2860.0},{"date":"2026-07-23","close":2970.0},{"date":"2026-07-24","close":2890.0},{"date":"2026-07-27","close":2870.0},{"date":"2026-07-28","close":2620.0},{"date":"2026-07-29","close":2380.0},{"date":"2026-07-30","close":2470.0},{"date":"2026-07-31","close":2605.0},{"date":"2026-08-03","close":2635.0},{"date":"2026-08-04","close":2770.0},{"date":"2026-08-05","close":2770.0},{"date":"2026-08-06","close":2795.0},{"date":"2026-08-07","close":2810.0},{"date":"2026-08-10","close":2880.0},{"date":"2026-08-11","close":2875.0},{"date":"2026-08-12","close":2840.0},{"date":"2026-08-13","close":2815.0},{"date":"2026-08-14","close":2995.0},{"date":"2026-08-18","close":3000.0},{"date":"2026-08-19","close":3035.0},{"date":"2026-08-20","close":3045.0},{"date":"2026-08-21","close":2875.0},{"date":"2026-08-24","close":2870.0},{"date":"2026-08-25","close":2925.0},{"date":"2026-08-26","close":2920.0},{"date":"2026-08-27","close":2970.0},{"date":"2026-08-28","close":2990.0},{"date":"2026-08-31","close":3000.0},{"date":"2026-09-01","close":2915.0},{"date":"2026-09-02","close":2905.0},{"date":"2026-09-03","close":2835.0},{"date":"2026-09-04","close":2865.0},{"date":"2026-09-07","close":2860.0},{"date":"2026-09-08","close":2820.0},{"date":"2026-09-09","close":2755.0},{"date":"2026-09-10","close":2760.0},{"date":"2026-09-11","close":2775.0},{"date":"2026-09-14","close":2775.0},{"date":"2026-09-15","close":2595.0},{"date":"2026-09-16","close":2750.0},{"date":"2026-09-17","close":2750.0},{"date":"2026-09-18","close":2750.0},{"date":"2026-09-21","close":2710.0},{"date":"2026-09-22","close":2710.0},{"date":"2026-09-23","close":2725.0},{"date":"2026-09-28","close":2755.0},{"date":"2026-09-29","close":2755.0},{"date":"2026-09-30","close":2830.0},{"date":"2026-10-01","close":2965.0},{"date":"2026-10-02","close":3010.0},{"date":"2026-10-06","close":3170.0},{"date":"2026-10-07","close":3055.0},{"date":"2026-10-08","close":3110.0},{"date":"2026-10-12","close":2990.0},{"date":"2026-10-13","close":3035.0},{"date":"2026-10-14","close":3045.0},{"date":"2026-10-15","close":2845.0},{"date":"2026-10-16","close":2945.0},{"date":"2026-10-19","close":3030.0},{"date":"2026-10-20","close":2940.0},{"date":"2026-10-21","close":2955.0},{"date":"2026-10-22","close":2825.0},{"date":"2026-10-23","close":2785.0}],"chart_data":[{"date":"2024-10-23","open":4015,"high":4135,"low":3990,"close":4060,"volume":21814,"rsi_14":44.68,"sma_20":4149.75,"sma_60":4319.17,"sma_120":5089.92},{"date":"2024-10-24","open":4010,"high":4065,"low":3995,"close":4005,"volume":12865,"rsi_14":39.04,"sma_20":4146.0,"sma_60":4302.58,"sma_120":5069.29},{"date":"2024-10-25","open":4005,"high":4080,"low":3935,"close":3950,"volume":20266,"rsi_14":34.21,"sma_20":4137.75,"sma_60":4285.42,"sma_120":5049.62},{"date":"2024-10-28","open":3950,"high":4080,"low":3920,"close":3990,"volume":14235,"rsi_14":31.51,"sma_20":4129.5,"sma_60":4271.67,"sma_120":5027.79},{"date":"2024-10-29","open":3990,"high":4075,"low":3915,"close":3925,"volume":13762,"rsi_14":33.33,"sma_20":4113.25,"sma_60":4256.83,"sma_120":5005.25},{"date":"2024-10-30","open":3965,"high":3965,"low":3860,"close":3870,"volume":36736,"rsi_14":31.72,"sma_20":4092.75,"sma_60":4241.25,"sma_120":4980.92},{"date":"2024-10-31","open":3885,"high":3960,"low":3840,"close":3900,"volume":13306,"rsi_14":35.62,"sma_20":4081.0,"sma_60":4228.58,"sma_120":4955.58},{"date":"2024-11-01","open":3895,"high":4005,"low":3855,"close":3875,"volume":13853,"rsi_14":32.19,"sma_20":4066.5,"sma_60":4213.0,"sma_120":4930.88},{"date":"2024-11-04","open":3910,"high":3970,"low":3870,"close":3920,"volume":9117,"rsi_14":35.71,"sma_20":4053.0,"sma_60":4197.58,"sma_120":4904.38},{"date":"2024-11-05","open":4010,"high":4010,"low":3920,"close":3965,"volume":8261,"rsi_14":42.38,"sma_20":4038.25,"sma_60":4187.83,"sma_120":4879.92},{"date":"2024-11-06","open":4020,"high":4200,"low":3840,"close":4110,"volume":140135,"rsi_14":42.76,"sma_20":4036.0,"sma_60":4189.5,"sma_120":4857.83},{"date":"2024-11-07","open":3982,"high":4129,"low":3963,"close":4110,"volume":107894,"rsi_14":57.22,"sma_20":4046.25,"sma_60":4193.08,"sma_120":4838.25},{"date":"2024-11-08","open":4405,"high":4500,"low":4365,"close":4470,"volume":71254,"rsi_14":69.19,"sma_20":4064.25,"sma_60":4197.5,"sma_120":4818.08},{"date":"2024-11-11","open":4520,"high":4545,"low":4400,"close":4500,"volume":109700,"rsi_14":73.71,"sma_20":4082.5,"sma_60":4203.42,"sma_120":4800.25},{"date":"2024-11-12","open":4470,"high":4540,"low":4310,"close":4365,"volume":124056,"rsi_14":64.06,"sma_20":4093.75,"sma_60":4204.83,"sma_120":4781.29},{"date":"2024-11-13","open":4365,"high":4470,"low":4320,"close":4380,"volume":83193,"rsi_14":67.94,"sma_20":4108.75,"sma_60":4205.33,"sma_120":4764.71},{"date":"2024-11-14","open":4380,"high":4500,"low":4350,"close":4405,"volume":93889,"rsi_14":72.41,"sma_20":4118.0,"sma_60":4207.42,"sma_120":4749.08},{"date":"2024-11-15","open":4385,"high":4455,"low":4380,"close":4390,"volume":102317,"rsi_14":70.2,"sma_20":4127.5,"sma_60":4205.33,"sma_120":4734.33},{"date":"2024-11-18","open":4390,"high":4510,"low":4355,"close":4485,"volume":67093,"rsi_14":77.45,"sma_20":4147.25,"sma_60":4204.67,"sma_120":4720.29},{"date":"2024-11-19","open":4515,"high":4620,"low":4455,"close":4620,"volume":58954,"rsi_14":84.09,"sma_20":4176.25,"sma_60":4208.25,"sma_120":4708.38},{"date":"2024-11-20","open":4625,"high":4750,"low":4575,"close":4675,"volume":63172,"rsi_14":84.44,"sma_20":4207.0,"sma_60":4209.67,"sma_120":4697.33},{"date":"2024-11-21","open":4675,"high":4840,"low":4675,"close":4770,"volume":95125,"rsi_14":87.45,"sma_20":4245.25,"sma_60":4211.58,"sma_120":4687.67},{"date":"2024-11-22","open":4775,"high":4890,"low":4775,"close":4850,"volume":82100,"rsi_14":87.8,"sma_20":4290.25,"sma_60":4216.08,"sma_120":4678.75},{"date":"2024-11-25","open":4850,"high":4940,"low":4600,"close":4885,"volume":102831,"rsi_14":87.7,"sma_20":4335.0,"sma_60":4222.92,"sma_120":4669.71},{"date":"2024-11-26","open":4850,"high":4900,"low":4710,"close":4850,"volume":111419,"rsi_14":83.33,"sma_20":4381.25,"sma_60":4230.33,"sma_120":4660.46},{"date":"2024-11-27","open":4775,"high":4895,"low":4775,"close":4815,"volume":44504,"rsi_14":75.96,"sma_20":4428.5,"sma_60":4237.5,"sma_120":4652.33},{"date":"2024-11-28","open":4810,"high":4810,"low":4670,"close":4700,"volume":15703,"rsi_14":62.78,"sma_20":4468.5,"sma_60":4242.83,"sma_120":4642.5},{"date":"2024-11-29","open":4695,"high":4695,"low":4425,"close":4430,"volume":29517,"rsi_14":46.93,"sma_20":4496.25,"sma_60":4242.92,"sma_120":4630.67},{"date":"2024-12-02","open":4395,"high":4690,"low":4395,"close":4480,"volume":56194,"rsi_14":55.45,"sma_20":4524.25,"sma_60":4244.92,"sma_120":4619.67},{"date":"2024-12-03","open":4480,"high":4575,"low":4400,"close":4420,"volume":56245,"rsi_14":51.82,"sma_20":4547.0,"sma_60":4244.92,"sma_120":4608.42},{"date":"2024-12-04","open":4415,"high":4415,"low":4110,"close":4230,"volume":27869,"rsi_14":43.08,"sma_20":4553.0,"sma_60":4242.5,"sma_120":4595.25},{"date":"2024-12-05","open":4250,"high":4250,"low":4090,"close":4090,"volume":29533,"rsi_14":39.21,"sma_20":4540.5,"sma_60":4240.0,"sma_120":4580.67},{"date":"2024-12-06","open":4075,"high":4205,"low":3955,"close":4115,"volume":38761,"rsi_14":35.98,"sma_20":4522.75,"sma_60":4238.92,"sma_120":4565.46},{"date":"2024-12-09","open":4090,"high":4090,"low":3775,"close":3790,"volume":64846,"rsi_14":22.52,"sma_20":4487.25,"sma_60":4235.0,"sma_120":4547.88},{"date":"2024-12-10","open":3720,"high":3950,"low":3720,"close":3940,"volume":18783,"rsi_14":27.1,"sma_20":4466.0,"sma_60":4232.92,"sma_120":4532.54},{"date":"2024-12-11","open":3950,"high":4395,"low":3815,"close":4365,"volume":91385,"rsi_14":39.53,"sma_20":4465.25,"sma_60":4238.5,"sma_120":4521.33},{"date":"2024-12-12","open":4380,"high":4650,"low":4365,"close":4580,"volume":139079,"rsi_14":43.48,"sma_20":4474.0,"sma_60":4247.67,"sma_120":4513.42},{"date":"2024-12-13","open":4570,"high":4850,"low":4310,"close":4840,"volume":90052,"rsi_14":49.02,"sma_20":4496.5,"sma_60":4260.25,"sma_120":4508.0},{"date":"2024-12-16","open":4845,"high":4845,"low":4605,"close":4725,"volume":40223,"rsi_14":47.37,"sma_20":4508.5,"sma_60":4270.33,"sma_120":4501.38},{"date":"2024-12-17","open":4725,"high":4945,"low":4710,"close":4805,"volume":64379,"rsi_14":49.79,"sma_20":4517.75,"sma_60":4283.25,"sma_120":4496.42},{"date":"2024-12-18","open":4815,"high":5090,"low":4770,"close":5070,"volume":86198,"rsi_14":57.2,"sma_20":4537.5,"sma_60":4298.08,"sma_120":4494.25},{"date":"2024-12-19","open":4960,"high":5280,"low":4885,"close":5210,"volume":130336,"rsi_14":65.98,"sma_20":4559.5,"sma_60":4316.92,"sma_120":4492.58},{"date":"2024-12-20","open":5210,"high":5410,"low":5100,"close":5290,"volume":104976,"rsi_14":66.4,"sma_20":4581.5,"sma_60":4336.5,"sma_120":4491.5},{"date":"2024-12-23","open":5290,"high":5440,"low":5100,"close":5340,"volume":52999,"rsi_14":68.7,"sma_20":4604.25,"sma_60":4356.25,"sma_120":4492.0},{"date":"2024-12-24","open":5280,"high":5400,"low":5210,"close":5330,"volume":14523,"rsi_14":74.12,"sma_20":4628.25,"sma_60":4374.25,"sma_120":4492.17},{"date":"2024-12-26","open":5340,"high":5420,"low":5190,"close":5190,"volume":68567,"rsi_14":74.12,"sma_20":4647.0,"sma_60":4389.42,"sma_120":4490.5},{"date":"2024-12-27","open":5200,"high":5570,"low":5200,"close":5400,"volume":136337,"rsi_14":76.06,"sma_20":4682.0,"sma_60":4410.5,"sma_120":4492.17},{"date":"2024-12-30","open":5380,"high":5780,"low":5270,"close":5450,"volume":139241,"rsi_14":87.9,"sma_20":4733.0,"sma_60":4431.92,"sma_120":4493.83},{"date":"2025-01-02","open":5460,"high":5650,"low":5390,"close":5440,"volume":27584,"rsi_14":86.59,"sma_20":4781.0,"sma_60":4452.75,"sma_120":4495.08},{"date":"2025-01-03","open":5460,"high":5950,"low":5370,"close":5720,"volume":152893,"rsi_14":85.56,"sma_20":4846.0,"sma_60":4477.08,"sma_120":4499.33},{"date":"2025-01-06","open":5690,"high":6100,"low":5410,"close":5410,"volume":106388,"rsi_14":70.75,"sma_20":4905.0,"sma_60":4498.0,"sma_120":4500.08},{"date":"2025-01-07","open":5470,"high":5580,"low":5380,"close":5380,"volume":23876,"rsi_14":65.25,"sma_20":4969.5,"sma_60":4518.75,"sma_120":4500.0},{"date":"2025-01-08","open":5330,"high":5370,"low":5210,"close":5240,"volume":19244,"rsi_14":64.35,"sma_20":5025.75,"sma_60":4537.58,"sma_120":4499.5},{"date":"2025-01-09","open":5240,"high":6100,"low":5150,"close":5170,"volume":98014,"rsi_14":60.22,"sma_20":5094.75,"sma_60":4554.83,"sma_120":4497.83},{"date":"2025-01-10","open":5170,"high":5240,"low":5140,"close":5160,"volume":8127,"rsi_14":52.94,"sma_20":5155.75,"sma_60":4571.83,"sma_120":4495.92},{"date":"2025-01-13","open":5110,"high":5160,"low":4995,"close":5020,"volume":23652,"rsi_14":43.79,"sma_20":5188.5,"sma_60":4587.5,"sma_120":4493.0},{"date":"2025-01-14","open":5160,"high":5160,"low":5030,"close":5090,"volume":10600,"rsi_14":43.42,"sma_20":5214.0,"sma_60":4602.0,"sma_120":4492.0},{"date":"2025-01-15","open":5160,"high":5260,"low":5080,"close":5140,"volume":5521,"rsi_14":43.42,"sma_20":5229.0,"sma_60":4617.67,"sma_120":4492.5},{"date":"2025-01-16","open":5250,"high":5250,"low":5010,"close":5010,"volume":13089,"rsi_14":40.24,"sma_20":5243.25,"sma_60":4633.0,"sma_120":4492.42},{"date":"2025-01-17","open":5010,"high":5120,"low":4910,"close":5050,"volume":16128,"rsi_14":45.45,"sma_20":5255.5,"sma_60":4649.83,"sma_120":4492.33},{"date":"2025-01-20","open":5000,"high":5000,"low":4915,"close":4920,"volume":16580,"rsi_14":33.56,"sma_20":5248.0,"sma_60":4664.17,"sma_120":4491.67},{"date":"2025-01-21","open":4920,"high":4975,"low":4820,"close":4825,"volume":7879,"rsi_14":29.24,"sma_20":5228.75,"sma_60":4677.83,"sma_120":4490.21},{"date":"2025-01-22","open":4825,"high":4945,"low":4810,"close":4920,"volume":13321,"rsi_14":33.65,"sma_20":5210.25,"sma_60":4694.0,"sma_120":4489.71},{"date":"2025-01-23","open":4945,"high":4945,"low":4650,"close":4650,"volume":14426,"rsi_14":16.14,"sma_20":5175.75,"sma_60":4705.0,"sma_120":4488.33},{"date":"2025-01-24","open":4665,"high":4900,"low":4640,"close":4690,"volume":15206,"rsi_14":22.52,"sma_20":5143.75,"sma_60":4717.75,"sma_120":4487.29},{"date":"2025-01-31","open":4710,"high":4710,"low":4600,"close":4685,"volume":7820,"rsi_14":22.96,"sma_20":5118.5,"sma_60":4731.33,"sma_120":4486.29},{"date":"2025-02-03","open":4680,"high":4680,"low":4505,"close":4510,"volume":13240,"rsi_14":22.35,"sma_20":5074.0,"sma_60":4741.5,"sma_120":4485.04},{"date":"2025-02-04","open":4510,"high":4750,"low":4510,"close":4650,"volume":3538,"rsi_14":31.29,"sma_20":5034.0,"sma_60":4754.42,"sma_120":4483.71},{"date":"2025-02-05","open":4620,"high":4810,"low":4620,"close":4800,"volume":7304,"rsi_14":38.24,"sma_20":5002.0,"sma_60":4769.08,"sma_120":4483.33},{"date":"2025-02-06","open":4820,"high":4820,"low":4750,"close":4800,"volume":8642,"rsi_14":42.09,"sma_20":4956.0,"sma_60":4783.0,"sma_120":4485.42},{"date":"2025-02-07","open":4800,"high":4965,"low":4795,"close":4900,"volume":33996,"rsi_14":43.31,"sma_20":4930.5,"sma_60":4796.17,"sma_120":4492.83},{"date":"2025-02-10","open":4870,"high":4990,"low":4790,"close":4915,"volume":11465,"rsi_14":41.88,"sma_20":4907.25,"sma_60":4805.75,"sma_120":4499.42},{"date":"2025-02-11","open":4915,"high":5120,"low":4755,"close":4855,"volume":33653,"rsi_14":44.11,"sma_20":4888.0,"sma_60":4812.17,"sma_120":4504.83},{"date":"2025-02-12","open":4855,"high":4945,"low":4715,"close":4930,"volume":15526,"rsi_14":45.56,"sma_20":4876.0,"sma_60":4819.33,"sma_120":4511.38},{"date":"2025-02-13","open":4965,"high":5100,"low":4880,"close":4900,"volume":33448,"rsi_14":49.2,"sma_20":4863.0,"sma_60":4828.25,"sma_120":4516.54},{"date":"2025-02-14","open":4900,"high":5050,"low":4850,"close":5040,"volume":23698,"rsi_14":58.3,"sma_20":4864.0,"sma_60":4839.25,"sma_120":4522.29},{"date":"2025-02-17","open":5030,"high":5030,"low":4910,"close":4965,"volume":19994,"rsi_14":51.76,"sma_20":4857.75,"sma_60":4848.58,"sma_120":4528.0},{"date":"2025-02-18","open":4965,"high":4965,"low":4860,"close":4865,"volume":14158,"rsi_14":59.73,"sma_20":4844.0,"sma_60":4856.5,"sma_120":4530.92},{"date":"2025-02-19","open":4865,"high":4880,"low":4765,"close":4875,"volume":37843,"rsi_14":58.6,"sma_20":4837.25,"sma_60":4863.0,"sma_120":4533.83},{"date":"2025-02-20","open":4875,"high":4890,"low":4795,"close":4795,"volume":16326,"rsi_14":54.78,"sma_20":4824.5,"sma_60":4865.92,"sma_120":4537.08},{"date":"2025-02-21","open":4875,"high":4905,"low":4740,"close":4785,"volume":13562,"rsi_14":63.96,"sma_20":4817.75,"sma_60":4867.75,"sma_120":4538.71},{"date":"2025-02-24","open":4875,"high":4905,"low":4680,"close":4710,"volume":11704,"rsi_14":53.26,"sma_20":4812.0,"sma_60":4866.75,"sma_120":4539.17},{"date":"2025-02-25","open":4690,"high":4820,"low":4685,"close":4740,"volume":5184,"rsi_14":46.25,"sma_20":4803.0,"sma_60":4864.92,"sma_120":4540.5},{"date":"2025-02-26","open":4875,"high":4875,"low":4665,"close":4675,"volume":12164,"rsi_14":42.77,"sma_20":4804.25,"sma_60":4861.42,"sma_120":4542.17},{"date":"2025-02-27","open":4790,"high":4790,"low":4635,"close":4700,"volume":12964,"rsi_14":37.34,"sma_20":4804.75,"sma_60":4858.92,"sma_120":4544.62},{"date":"2025-02-28","open":4695,"high":4695,"low":4585,"close":4635,"volume":9811,"rsi_14":33.33,"sma_20":4802.25,"sma_60":4855.92,"sma_120":4546.71},{"date":"2025-03-04","open":4690,"high":4690,"low":4465,"close":4465,"volume":12128,"rsi_14":29.47,"sma_20":4800.0,"sma_60":4852.0,"sma_120":4547.42},{"date":"2025-03-05","open":4500,"high":4675,"low":4450,"close":4640,"volume":6952,"rsi_14":36.19,"sma_20":4799.5,"sma_60":4855.5,"sma_120":4549.21},{"date":"2025-03-06","open":4645,"high":4645,"low":4530,"close":4540,"volume":5609,"rsi_14":33.93,"sma_20":4786.5,"sma_60":4856.5,"sma_120":4550.71},{"date":"2025-03-07","open":4535,"high":4535,"low":4380,"close":4390,"volume":21250,"rsi_14":21.24,"sma_20":4766.0,"sma_60":4856.0,"sma_120":4550.46},{"date":"2025-03-10","open":4390,"high":4460,"low":4370,"close":4390,"volume":5436,"rsi_14":22.75,"sma_20":4740.5,"sma_60":4858.67,"sma_120":4550.58},{"date":"2025-03-11","open":4350,"high":4380,"low":4170,"close":4315,"volume":19683,"rsi_14":23.3,"sma_20":4710.5,"sma_60":4862.42,"sma_120":4551.21},{"date":"2025-03-12","open":4320,"high":4430,"low":4320,"close":4355,"volume":10606,"rsi_14":25.47,"sma_20":4685.5,"sma_60":4866.42,"sma_120":4552.67},{"date":"2025-03-13","open":4355,"high":4460,"low":4310,"close":4380,"volume":5435,"rsi_14":29.35,"sma_20":4658.0,"sma_60":4876.25,"sma_120":4555.62},{"date":"2025-03-14","open":4400,"high":4450,"low":4355,"close":4415,"volume":2590,"rsi_14":32.04,"sma_20":4633.75,"sma_60":4884.17,"sma_120":4558.54},{"date":"2025-03-17","open":4455,"high":4485,"low":4380,"close":4485,"volume":6733,"rsi_14":39.02,"sma_20":4606.0,"sma_60":4886.17,"sma_120":4562.33},{"date":"2025-03-18","open":4505,"high":4540,"low":4350,"close":4350,"volume":10996,"rsi_14":32.74,"sma_20":4575.25,"sma_60":4882.33,"sma_120":4565.0},{"date":"2025-03-19","open":4420,"high":4480,"low":4310,"close":4355,"volume":7228,"rsi_14":35.05,"sma_20":4549.75,"sma_60":4874.25,"sma_120":4567.25},{"date":"2025-03-20","open":4325,"high":4455,"low":4235,"close":4265,"volume":20812,"rsi_14":30.84,"sma_20":4519.25,"sma_60":4866.58,"sma_120":4568.46},{"date":"2025-03-21","open":4380,"high":4380,"low":4260,"close":4350,"volume":5085,"rsi_14":37.66,"sma_20":4497.0,"sma_60":4859.0,"sma_120":4571.12},{"date":"2025-03-24","open":4445,"high":4445,"low":4165,"close":4250,"volume":21858,"rsi_14":40.09,"sma_20":4470.25,"sma_60":4845.33,"sma_120":4571.71},{"date":"2025-03-25","open":4250,"high":4365,"low":4220,"close":4315,"volume":32096,"rsi_14":33.33,"sma_20":4450.5,"sma_60":4830.42,"sma_120":4573.67},{"date":"2025-03-26","open":4315,"high":4400,"low":4220,"close":4285,"volume":8742,"rsi_14":35.91,"sma_20":4427.75,"sma_60":4813.67,"sma_120":4575.08},{"date":"2025-03-27","open":4285,"high":4385,"low":4200,"close":4290,"volume":8152,"rsi_14":43.42,"sma_20":4408.5,"sma_60":4796.17,"sma_120":4576.21},{"date":"2025-03-28","open":4345,"high":4345,"low":4180,"close":4210,"volume":9785,"rsi_14":39.29,"sma_20":4384.0,"sma_60":4777.5,"sma_120":4575.88},{"date":"2025-03-31","open":4125,"high":4290,"low":4050,"close":4155,"volume":7872,"rsi_14":40.24,"sma_20":4360.0,"sma_60":4760.25,"sma_120":4574.83},{"date":"2025-04-01","open":4240,"high":4345,"low":4115,"close":4340,"volume":15560,"rsi_14":49.22,"sma_20":4353.75,"sma_60":4742.58,"sma_120":4576.54},{"date":"2025-04-02","open":4355,"high":4360,"low":4265,"close":4300,"volume":3781,"rsi_14":45.92,"sma_20":4336.75,"sma_60":4723.42,"sma_120":4577.67},{"date":"2025-04-03","open":4310,"high":4320,"low":4155,"close":4250,"volume":9831,"rsi_14":41.71,"sma_20":4322.25,"sma_60":4703.58,"sma_120":4578.17},{"date":"2025-04-04","open":4240,"high":4245,"low":4060,"close":4200,"volume":21679,"rsi_14":35.38,"sma_20":4312.75,"sma_60":4678.25,"sma_120":4577.67},{"date":"2025-04-07","open":4145,"high":4145,"low":3970,"close":4000,"volume":18759,"rsi_14":33.17,"sma_20":4293.25,"sma_60":4654.75,"sma_120":4576.38},{"date":"2025-04-08","open":3950,"high":4150,"low":3935,"close":3960,"volume":32391,"rsi_14":31.63,"sma_20":4275.5,"sma_60":4631.08,"sma_120":4574.92},{"date":"2025-04-09","open":3950,"high":4050,"low":3850,"close":3940,"volume":13364,"rsi_14":33.83,"sma_20":4254.75,"sma_60":4609.42,"sma_120":4573.5},{"date":"2025-04-10","open":3980,"high":4095,"low":3940,"close":4055,"volume":37938,"rsi_14":35.75,"sma_20":4238.5,"sma_60":4590.83,"sma_120":4572.83},{"date":"2025-04-11","open":4020,"high":4020,"low":3925,"close":4015,"volume":13077,"rsi_14":37.95,"sma_20":4218.5,"sma_60":4571.75,"sma_120":4571.79},{"date":"2025-04-14","open":4095,"high":4095,"low":3985,"close":4015,"volume":16409,"rsi_14":33.52,"sma_20":4195.0,"sma_60":4555.0,"sma_120":4571.25},{"date":"2025-04-15","open":4020,"high":4075,"low":4000,"close":4060,"volume":15054,"rsi_14":37.84,"sma_20":4180.5,"sma_60":4537.83,"sma_120":4569.92},{"date":"2025-04-16","open":4060,"high":4060,"low":4000,"close":4000,"volume":7966,"rsi_14":35.2,"sma_20":4162.75,"sma_60":4518.83,"sma_120":4568.25},{"date":"2025-04-17","open":4075,"high":4105,"low":4020,"close":4090,"volume":4874,"rsi_14":43.94,"sma_20":4154.0,"sma_60":4503.5,"sma_120":4568.25},{"date":"2025-04-18","open":4075,"high":4140,"low":4050,"close":4140,"volume":4670,"rsi_14":49.24,"sma_20":4143.5,"sma_60":4488.33,"sma_120":4569.08},{"date":"2025-04-21","open":4155,"high":4170,"low":4135,"close":4155,"volume":5368,"rsi_14":38.65,"sma_20":4138.75,"sma_60":4475.58,"sma_120":4569.88},{"date":"2025-04-22","open":4155,"high":4210,"low":4060,"close":4210,"volume":5252,"rsi_14":44.58,"sma_20":4133.5,"sma_60":4465.33,"sma_120":4571.58},{"date":"2025-04-23","open":4220,"high":4325,"low":4220,"close":4320,"volume":10508,"rsi_14":53.93,"sma_20":4135.25,"sma_60":4455.33,"sma_120":4574.67},{"date":"2025-04-24","open":4320,"high":4330,"low":4275,"close":4275,"volume":3800,"rsi_14":54.24,"sma_20":4134.5,"sma_60":4449.08,"sma_120":4577.04},{"date":"2025-04-25","open":4290,"high":4330,"low":4250,"close":4310,"volume":5677,"rsi_14":71.53,"sma_20":4139.5,"sma_60":4442.75,"sma_120":4580.25},{"date":"2025-04-28","open":4320,"high":4320,"low":4255,"close":4295,"volume":4100,"rsi_14":74.1,"sma_20":4146.5,"sma_60":4436.25,"sma_120":4583.79},{"date":"2025-04-29","open":4315,"high":4315,"low":4230,"close":4235,"volume":6265,"rsi_14":70.07,"sma_20":4141.25,"sma_60":4431.67,"sma_120":4586.58},{"date":"2025-04-30","open":4235,"high":4290,"low":4150,"close":4185,"volume":6139,"rsi_14":59.7,"sma_20":4135.5,"sma_60":4423.92,"sma_120":4589.17},{"date":"2025-05-02","open":4135,"high":4230,"low":4132,"close":4185,"volume":5011,"rsi_14":63.49,"sma_20":4132.25,"sma_60":4413.67,"sma_120":4591.38},{"date":"2025-05-07","open":4180,"high":4320,"low":4115,"close":4170,"volume":25835,"rsi_14":62.02,"sma_20":4130.75,"sma_60":4403.17,"sma_120":4593.08},{"date":"2025-05-08","open":4290,"high":4290,"low":4160,"close":4200,"volume":8632,"rsi_14":61.11,"sma_20":4140.75,"sma_60":4391.5,"sma_120":4593.83},{"date":"2025-05-09","open":4200,"high":4285,"low":4160,"close":4215,"volume":16011,"rsi_14":68.38,"sma_20":4153.5,"sma_60":4379.83,"sma_120":4592.79},{"date":"2025-05-12","open":4215,"high":4245,"low":4105,"close":4210,"volume":19523,"rsi_14":62.0,"sma_20":4167.0,"sma_60":4369.08,"sma_120":4590.62},{"date":"2025-05-13","open":4210,"high":4280,"low":4130,"close":4155,"volume":15982,"rsi_14":51.49,"sma_20":4172.0,"sma_60":4356.17,"sma_120":4587.75},{"date":"2025-05-14","open":4155,"high":4180,"low":4120,"close":4160,"volume":11044,"rsi_14":50.51,"sma_20":4179.25,"sma_60":4343.83,"sma_120":4586.04},{"date":"2025-05-15","open":4155,"high":4240,"low":4140,"close":4160,"volume":14613,"rsi_14":44.32,"sma_20":4186.5,"sma_60":4329.17,"sma_120":4584.21},{"date":"2025-05-16","open":4135,"high":4160,"low":3940,"close":3975,"volume":48967,"rsi_14":16.5,"sma_20":4182.25,"sma_60":4312.67,"sma_120":4580.62},{"date":"2025-05-19","open":3970,"high":4035,"low":3815,"close":3840,"volume":35036,"rsi_14":14.05,"sma_20":4174.25,"sma_60":4295.58,"sma_120":4576.04},{"date":"2025-05-20","open":3850,"high":3960,"low":3845,"close":3870,"volume":16443,"rsi_14":13.33,"sma_20":4163.25,"sma_60":4278.83,"sma_120":4570.92},{"date":"2025-05-21","open":3960,"high":3960,"low":3840,"close":3845,"volume":13779,"rsi_14":13.11,"sma_20":4148.5,"sma_60":4263.0,"sma_120":4564.46},{"date":"2025-05-22","open":3835,"high":3940,"low":3805,"close":3865,"volume":24831,"rsi_14":17.54,"sma_20":4134.0,"sma_60":4247.67,"sma_120":4557.71},{"date":"2025-05-23","open":3865,"high":3950,"low":3810,"close":3855,"volume":18871,"rsi_14":18.87,"sma_20":4116.25,"sma_60":4233.42,"sma_120":4550.08},{"date":"2025-05-26","open":3850,"high":3950,"low":3790,"close":3850,"volume":13288,"rsi_14":18.69,"sma_20":4092.75,"sma_60":4218.58,"sma_120":4541.75},{"date":"2025-05-27","open":3850,"high":3885,"low":3790,"close":3825,"volume":14208,"rsi_14":18.35,"sma_20":4070.25,"sma_60":4204.42,"sma_120":4532.92},{"date":"2025-05-28","open":3825,"high":3865,"low":3760,"close":3760,"volume":39064,"rsi_14":12.07,"sma_20":4042.75,"sma_60":4188.75,"sma_120":4523.83},{"date":"2025-05-29","open":3795,"high":3800,"low":3605,"close":3760,"volume":68549,"rsi_14":9.73,"sma_20":4016.0,"sma_60":4174.17,"sma_120":4515.04},{"date":"2025-05-30","open":3795,"high":3795,"low":3700,"close":3750,"volume":25099,"rsi_14":9.65,"sma_20":3991.75,"sma_60":4162.25,"sma_120":4507.12},{"date":"2025-06-02","open":3750,"high":3790,"low":3685,"close":3690,"volume":34652,"rsi_14":9.57,"sma_20":3967.0,"sma_60":4146.42,"sma_120":4500.96},{"date":"2025-06-04","open":3705,"high":3785,"low":3700,"close":3755,"volume":21335,"rsi_14":18.11,"sma_20":3945.5,"sma_60":4133.33,"sma_120":4494.92},{"date":"2025-06-05","open":3780,"high":3840,"low":3750,"close":3835,"volume":28616,"rsi_14":27.27,"sma_20":3928.75,"sma_60":4124.08,"sma_120":4490.04},{"date":"2025-06-09","open":3835,"high":3900,"low":3785,"close":3820,"volume":19527,"rsi_14":35.78,"sma_20":3909.75,"sma_60":4114.58,"sma_120":4486.62},{"date":"2025-06-10","open":3820,"high":3905,"low":3790,"close":3830,"volume":16886,"rsi_14":48.81,"sma_20":3890.5,"sma_60":4106.5,"sma_120":4484.46},{"date":"2025-06-11","open":3820,"high":3900,"low":3820,"close":3880,"volume":31872,"rsi_14":51.14,"sma_20":3874.0,"sma_60":4098.58,"sma_120":4482.5},{"date":"2025-06-12","open":3905,"high":3920,"low":3840,"close":3890,"volume":91620,"rsi_14":55.29,"sma_20":3860.75,"sma_60":4090.42,"sma_120":4483.33},{"date":"2025-06-13","open":4095,"high":4190,"low":3810,"close":3845,"volume":84991,"rsi_14":47.78,"sma_20":3845.0,"sma_60":4080.92,"sma_120":4482.54},{"date":"2025-06-16","open":3835,"high":3845,"low":3765,"close":3825,"volume":42959,"rsi_14":46.74,"sma_20":3828.25,"sma_60":4069.92,"sma_120":4478.04},{"date":"2025-06-17","open":3835,"high":3835,"low":3790,"close":3810,"volume":21402,"rsi_14":45.74,"sma_20":3820.0,"sma_60":4060.92,"sma_120":4471.62},{"date":"2025-06-18","open":3800,"high":3810,"low":3770,"close":3805,"volume":30289,"rsi_14":47.78,"sma_20":3818.25,"sma_60":4051.75,"sma_120":4463.0},{"date":"2025-06-19","open":3805,"high":3815,"low":3775,"close":3790,"volume":11308,"rsi_14":53.75,"sma_20":3814.25,"sma_60":4043.83,"sma_120":4455.21},{"date":"2025-06-20","open":3825,"high":3870,"low":3760,"close":3850,"volume":41934,"rsi_14":59.78,"sma_20":3814.5,"sma_60":4035.5,"sma_120":4447.25},{"date":"2025-06-23","open":3850,"high":3850,"low":3765,"close":3780,"volume":14185,"rsi_14":52.88,"sma_20":3810.25,"sma_60":4027.67,"sma_120":4436.5},{"date":"2025-06-24","open":3800,"high":3950,"low":3790,"close":3900,"volume":55066,"rsi_14":68.1,"sma_20":3812.5,"sma_60":4020.75,"sma_120":4425.58},{"date":"2025-06-25","open":3900,"high":3940,"low":3815,"close":3930,"volume":45617,"rsi_14":66.06,"sma_20":3816.5,"sma_60":4014.83,"sma_120":4414.25},{"date":"2025-06-26","open":3930,"high":3930,"low":3800,"close":3880,"volume":33928,"rsi_14":54.37,"sma_20":3819.25,"sma_60":4008.0,"sma_120":4402.08},{"date":"2025-06-27","open":3870,"high":3870,"low":3805,"close":3845,"volume":13660,"rsi_14":52.34,"sma_20":3823.5,"sma_60":4001.92,"sma_120":4389.71},{"date":"2025-06-30","open":3890,"high":3890,"low":3780,"close":3830,"volume":23364,"rsi_14":50.0,"sma_20":3827.0,"sma_60":3996.5,"sma_120":4378.38},{"date":"2025-07-01","open":3830,"high":3880,"low":3790,"close":3835,"volume":13672,"rsi_14":45.45,"sma_20":3831.25,"sma_60":3988.08,"sma_120":4365.33},{"date":"2025-07-02","open":3840,"high":3860,"low":3750,"close":3860,"volume":25870,"rsi_14":47.06,"sma_20":3839.75,"sma_60":3980.75,"sma_120":4352.08},{"date":"2025-07-03","open":3860,"high":3945,"low":3780,"close":3900,"volume":24304,"rsi_14":55.45,"sma_20":3847.0,"sma_60":3974.92,"sma_120":4339.25},{"date":"2025-07-04","open":3900,"high":3920,"low":3835,"close":3865,"volume":14751,"rsi_14":53.85,"sma_20":3848.5,"sma_60":3969.33,"sma_120":4323.79},{"date":"2025-07-07","open":3860,"high":3860,"low":3780,"close":3810,"volume":23320,"rsi_14":50.0,"sma_20":3848.0,"sma_60":3966.17,"sma_120":4310.46},{"date":"2025-07-08","open":3815,"high":3820,"low":3750,"close":3810,"volume":6582,"rsi_14":50.45,"sma_20":3847.0,"sma_60":3963.67,"sma_120":4297.38},{"date":"2025-07-09","open":3840,"high":3840,"low":3775,"close":3830,"volume":14161,"rsi_14":53.57,"sma_20":3844.5,"sma_60":3961.83,"sma_120":4285.62},{"date":"2025-07-10","open":3840,"high":3875,"low":3810,"close":3865,"volume":11396,"rsi_14":51.4,"sma_20":3843.25,"sma_60":3958.67,"sma_120":4274.75},{"date":"2025-07-11","open":3865,"high":3935,"low":3855,"close":3890,"volume":21665,"rsi_14":61.22,"sma_20":3845.5,"sma_60":3956.58,"sma_120":4264.17},{"date":"2025-07-14","open":3890,"high":3930,"low":3840,"close":3865,"volume":10857,"rsi_14":45.57,"sma_20":3847.5,"sma_60":3954.08,"sma_120":4254.54},{"date":"2025-07-15","open":3865,"high":3895,"low":3820,"close":3880,"volume":6764,"rsi_14":43.42,"sma_20":3851.0,"sma_60":3951.08,"sma_120":4244.46},{"date":"2025-07-16","open":3910,"high":3910,"low":3830,"close":3865,"volume":11010,"rsi_14":47.83,"sma_20":3854.0,"sma_60":3948.83,"sma_120":4233.83},{"date":"2025-07-17","open":3865,"high":3930,"low":3850,"close":3915,"volume":29300,"rsi_14":59.72,"sma_20":3860.25,"sma_60":3945.92,"sma_120":4224.71},{"date":"2025-07-18","open":3930,"high":3930,"low":3855,"close":3860,"volume":17402,"rsi_14":53.75,"sma_20":3860.75,"sma_60":3941.25,"sma_120":4214.79},{"date":"2025-07-21","open":3860,"high":4010,"low":3850,"close":4000,"volume":37491,"rsi_14":65.42,"sma_20":3871.75,"sma_60":3938.67,"sma_120":4207.12},{"date":"2025-07-22","open":4010,"high":4010,"low":3945,"close":3980,"volume":31362,"rsi_14":61.32,"sma_20":3875.75,"sma_60":3934.83,"sma_120":4200.08},{"date":"2025-07-23","open":3935,"high":4000,"low":3930,"close":3960,"volume":14725,"rsi_14":55.88,"sma_20":3877.25,"sma_60":3928.83,"sma_120":4192.08},{"date":"2025-07-24","open":3960,"high":4040,"low":3910,"close":3970,"volume":18212,"rsi_14":60.82,"sma_20":3881.75,"sma_60":3923.75,"sma_120":4186.42},{"date":"2025-07-25","open":3970,"high":4000,"low":3915,"close":3915,"volume":14304,"rsi_14":60.82,"sma_20":3885.25,"sma_60":3917.17,"sma_120":4179.96},{"date":"2025-07-28","open":3900,"high":3945,"low":3865,"close":3905,"volume":18798,"rsi_14":59.6,"sma_20":3889.0,"sma_60":3910.67,"sma_120":4173.46},{"date":"2025-07-29","open":3910,"high":3935,"low":3815,"close":3920,"volume":14138,"rsi_14":59.18,"sma_20":3893.25,"sma_60":3905.42,"sma_120":4168.54},{"date":"2025-07-30","open":3890,"high":3970,"low":3875,"close":3915,"volume":10245,"rsi_14":55.43,"sma_20":3896.0,"sma_60":3900.92,"sma_120":4162.42},{"date":"2025-07-31","open":4005,"high":4005,"low":3870,"close":3870,"volume":33233,"rsi_14":47.92,"sma_20":3894.5,"sma_60":3895.67,"sma_120":4154.67},{"date":"2025-08-01","open":3845,"high":3895,"low":3750,"close":3800,"volume":26096,"rsi_14":43.81,"sma_20":3891.25,"sma_60":3889.5,"sma_120":4146.33},{"date":"2025-08-04","open":3755,"high":3880,"low":3750,"close":3820,"volume":12532,"rsi_14":44.34,"sma_20":3891.75,"sma_60":3883.17,"sma_120":4137.33},{"date":"2025-08-05","open":3880,"high":3880,"low":3805,"close":3860,"volume":8747,"rsi_14":49.55,"sma_20":3894.25,"sma_60":3877.25,"sma_120":4128.54},{"date":"2025-08-06","open":3820,"high":3895,"low":3805,"close":3890,"volume":5731,"rsi_14":47.66,"sma_20":3897.25,"sma_60":3871.92,"sma_120":4120.5},{"date":"2025-08-07","open":3935,"high":3935,"low":3850,"close":3890,"volume":5692,"rsi_14":53.12,"sma_20":3898.5,"sma_60":3867.5,"sma_120":4111.83},{"date":"2025-08-08","open":3890,"high":3960,"low":3860,"close":3900,"volume":9620,"rsi_14":35.71,"sma_20":3899.0,"sma_60":3863.17,"sma_120":4103.5},{"date":"2025-08-11","open":3905,"high":3950,"low":3875,"close":3905,"volume":7935,"rsi_14":38.81,"sma_20":3901.0,"sma_60":3858.92,"sma_120":4094.04},{"date":"2025-08-12","open":3905,"high":3970,"low":3875,"close":3900,"volume":5436,"rsi_14":40.62,"sma_20":3902.0,"sma_60":3857.67,"sma_120":4085.17},{"date":"2025-08-13","open":3870,"high":4000,"low":3850,"close":3990,"volume":38645,"rsi_14":52.5,"sma_20":3908.25,"sma_60":3860.17,"sma_120":4077.88},{"date":"2025-08-14","open":3990,"high":3990,"low":3865,"close":3920,"volume":17701,"rsi_14":50.6,"sma_20":3908.5,"sma_60":3861.0,"sma_120":4069.92},{"date":"2025-08-18","open":3900,"high":3925,"low":3810,"close":3865,"volume":14808,"rsi_14":45.65,"sma_20":3908.75,"sma_60":3861.33,"sma_120":4062.17},{"date":"2025-08-19","open":3825,"high":3940,"low":3805,"close":3920,"volume":14087,"rsi_14":50.0,"sma_20":3904.75,"sma_60":3862.25,"sma_120":4054.96},{"date":"2025-08-20","open":3905,"high":3910,"low":3725,"close":3800,"volume":37198,"rsi_14":40.65,"sma_20":3895.75,"sma_60":3861.33,"sma_120":4047.38},{"date":"2025-08-21","open":3790,"high":3945,"low":3770,"close":3850,"volume":8459,"rsi_14":48.39,"sma_20":3890.25,"sma_60":3861.33,"sma_120":4039.96},{"date":"2025-08-22","open":3850,"high":3885,"low":3750,"close":3750,"volume":23781,"rsi_14":46.15,"sma_20":3879.25,"sma_60":3860.08,"sma_120":4032.25},{"date":"2025-08-25","open":3750,"high":3830,"low":3710,"close":3720,"volume":19023,"rsi_14":42.42,"sma_20":3869.5,"sma_60":3859.42,"sma_120":4024.08},{"date":"2025-08-26","open":3780,"high":3780,"low":3685,"close":3745,"volume":21616,"rsi_14":41.09,"sma_20":3861.5,"sma_60":3859.17,"sma_120":4016.67},{"date":"2025-08-27","open":3750,"high":3775,"low":3625,"close":3745,"volume":13744,"rsi_14":38.21,"sma_20":3852.75,"sma_60":3859.08,"sma_120":4010.67},{"date":"2025-08-28","open":3745,"high":3745,"low":3655,"close":3690,"volume":19097,"rsi_14":35.07,"sma_20":3841.5,"sma_60":3859.08,"sma_120":4002.75},{"date":"2025-08-29","open":3690,"high":3690,"low":3605,"close":3690,"volume":21681,"rsi_14":34.09,"sma_20":3832.5,"sma_60":3858.0,"sma_120":3995.67},{"date":"2025-09-01","open":3685,"high":3715,"low":3570,"close":3600,"volume":34884,"rsi_14":29.53,"sma_20":3822.5,"sma_60":3854.08,"sma_120":3989.08},{"date":"2025-09-02","open":3590,"high":3700,"low":3545,"close":3565,"volume":17360,"rsi_14":28.39,"sma_20":3809.75,"sma_60":3849.83,"sma_120":3982.21},{"date":"2025-09-03","open":3670,"high":3670,"low":3560,"close":3560,"volume":5867,"rsi_14":18.84,"sma_20":3794.75,"sma_60":3845.33,"sma_120":3975.92},{"date":"2025-09-04","open":3660,"high":3660,"low":3540,"close":3565,"volume":21200,"rsi_14":21.6,"sma_20":3778.5,"sma_60":3840.08,"sma_120":3969.33},{"date":"2025-09-05","open":3590,"high":3605,"low":3540,"close":3570,"volume":19018,"rsi_14":24.35,"sma_20":3762.5,"sma_60":3834.75,"sma_120":3962.58},{"date":"2025-09-08","open":3570,"high":3605,"low":3550,"close":3570,"volume":18009,"rsi_14":16.35,"sma_20":3746.0,"sma_60":3830.17,"sma_120":3955.54},{"date":"2025-09-09","open":3620,"high":3620,"low":3550,"close":3575,"volume":18925,"rsi_14":22.22,"sma_20":3729.5,"sma_60":3826.0,"sma_120":3947.96},{"date":"2025-09-10","open":3590,"high":3590,"low":3545,"close":3555,"volume":20871,"rsi_14":10.67,"sma_20":3712.25,"sma_60":3821.75,"sma_120":3941.33},{"date":"2025-09-11","open":3550,"high":3570,"low":3540,"close":3545,"volume":17184,"rsi_14":14.04,"sma_20":3690.0,"sma_60":3817.42,"sma_120":3934.58},{"date":"2025-09-12","open":3545,"high":3620,"low":3545,"close":3570,"volume":39263,"rsi_14":23.21,"sma_20":3672.5,"sma_60":3813.75,"sma_120":3928.79},{"date":"2025-09-15","open":3595,"high":3635,"low":3525,"close":3545,"volume":21760,"rsi_14":14.29,"sma_20":3656.5,"sma_60":3808.67,"sma_120":3922.08},{"date":"2025-09-16","open":3545,"high":3620,"low":3540,"close":3560,"volume":25079,"rsi_14":18.64,"sma_20":3638.5,"sma_60":3805.0,"sma_120":3916.33},{"date":"2025-09-17","open":3550,"high":3615,"low":3535,"close":3580,"volume":21623,"rsi_14":28.85,"sma_20":3627.5,"sma_60":3799.67,"sma_120":3910.21},{"date":"2025-09-18","open":3570,"high":3595,"low":3555,"close":3575,"volume":25003,"rsi_14":26.79,"sma_20":3613.0,"sma_60":3793.5,"sma_120":3904.17},{"date":"2025-09-19","open":3580,"high":3585,"low":3545,"close":3555,"volume":17928,"rsi_14":38.46,"sma_20":3603.25,"sma_60":3788.08,"sma_120":3898.04},{"date":"2025-09-22","open":3570,"high":3615,"low":3550,"close":3565,"volume":34126,"rsi_14":50.0,"sma_20":3595.5,"sma_60":3783.42,"sma_120":3892.67},{"date":"2025-09-23","open":3595,"high":3595,"low":3515,"close":3515,"volume":33195,"rsi_14":39.53,"sma_20":3584.0,"sma_60":3778.17,"sma_120":3887.33},{"date":"2025-09-24","open":3530,"high":3550,"low":3465,"close":3495,"volume":19765,"rsi_14":34.78,"sma_20":3571.5,"sma_60":3772.5,"sma_120":3880.29},{"date":"2025-09-25","open":3495,"high":3595,"low":3450,"close":3580,"volume":21816,"rsi_14":51.61,"sma_20":3566.0,"sma_60":3767.83,"sma_120":3874.29},{"date":"2025-09-26","open":3580,"high":3580,"low":3465,"close":3490,"volume":26141,"rsi_14":40.0,"sma_20":3556.0,"sma_60":3761.0,"sma_120":3867.96},{"date":"2025-09-29","open":3490,"high":3575,"low":3425,"close":3490,"volume":20274,"rsi_14":39.24,"sma_20":3550.5,"sma_60":3754.75,"sma_120":3862.04},{"date":"2025-09-30","open":3460,"high":3515,"low":3415,"close":3505,"volume":24347,"rsi_14":43.59,"sma_20":3547.5,"sma_60":3749.67,"sma_120":3857.92},{"date":"2025-10-01","open":3510,"high":3550,"low":3405,"close":3460,"volume":69844,"rsi_14":40.0,"sma_20":3542.5,"sma_60":3743.83,"sma_120":3853.75},{"date":"2025-10-02","open":3435,"high":3465,"low":3390,"close":3425,"volume":42534,"rsi_14":35.37,"sma_20":3536.75,"sma_60":3737.5,"sma_120":3849.67},{"date":"2025-10-10","open":3450,"high":3465,"low":3380,"close":3390,"volume":52193,"rsi_14":32.58,"sma_20":3527.75,"sma_60":3729.58,"sma_120":3844.12},{"date":"2025-10-13","open":3380,"high":3710,"low":3360,"close":3525,"volume":142709,"rsi_14":46.9,"sma_20":3525.5,"sma_60":3723.5,"sma_120":3840.04},{"date":"2025-10-14","open":3525,"high":3525,"low":3450,"close":3520,"volume":35301,"rsi_14":44.55,"sma_20":3522.75,"sma_60":3717.75,"sma_120":3835.92},{"date":"2025-10-15","open":3480,"high":3545,"low":3480,"close":3540,"volume":25516,"rsi_14":48.18,"sma_20":3522.0,"sma_60":3712.08,"sma_120":3831.58},{"date":"2025-10-16","open":3540,"high":3585,"low":3510,"close":3570,"volume":33082,"rsi_14":51.3,"sma_20":3523.25,"sma_60":3707.17,"sma_120":3828.0},{"date":"2025-10-17","open":3605,"high":3605,"low":3520,"close":3560,"volume":29038,"rsi_14":49.57,"sma_20":3522.75,"sma_60":3701.25,"sma_120":3823.58},{"date":"2025-10-20","open":3560,"high":3570,"low":3495,"close":3565,"volume":71587,"rsi_14":54.72,"sma_20":3523.75,"sma_60":3696.33,"sma_120":3818.79},{"date":"2025-10-21","open":3575,"high":3615,"low":3485,"close":3540,"volume":47742,"rsi_14":54.21,"sma_20":3522.75,"sma_60":3688.67,"sma_120":3813.67},{"date":"2025-10-22","open":3505,"high":3590,"low":3445,"close":3580,"volume":31176,"rsi_14":50.0,"sma_20":3522.75,"sma_60":3682.0,"sma_120":3808.42},{"date":"2025-10-23","open":3540,"high":3615,"low":3490,"close":3585,"volume":50874,"rsi_14":61.73,"sma_20":3524.0,"sma_60":3675.75,"sma_120":3802.29},{"date":"2025-10-24","open":3590,"high":3620,"low":3525,"close":3600,"volume":31011,"rsi_14":63.1,"sma_20":3526.25,"sma_60":3669.58,"sma_120":3796.67},{"date":"2025-10-27","open":3610,"high":3685,"low":3575,"close":3665,"volume":35623,"rsi_14":67.02,"sma_20":3531.25,"sma_60":3665.42,"sma_120":3791.29},{"date":"2025-10-28","open":3665,"high":3705,"low":3585,"close":3705,"volume":41826,"rsi_14":76.34,"sma_20":3540.75,"sma_60":3662.08,"sma_120":3786.38},{"date":"2025-10-29","open":3695,"high":3720,"low":3635,"close":3705,"volume":31449,"rsi_14":78.02,"sma_20":3551.25,"sma_60":3658.5,"sma_120":3781.96},{"date":"2025-10-30","open":3705,"high":3715,"low":3520,"close":3670,"volume":51396,"rsi_14":82.56,"sma_20":3555.75,"sma_60":3654.42,"sma_120":3777.67},{"date":"2025-10-31","open":3640,"high":3665,"low":3510,"close":3665,"volume":36507,"rsi_14":73.33,"sma_20":3564.5,"sma_60":3651.0,"sma_120":3773.33},{"date":"2025-11-03","open":3660,"high":3660,"low":3480,"close":3480,"volume":50610,"rsi_14":45.83,"sma_20":3564.0,"sma_60":3645.67,"sma_120":3767.58},{"date":"2025-11-04","open":3480,"high":3580,"low":3475,"close":3520,"volume":29216,"rsi_14":48.0,"sma_20":3564.75,"sma_60":3640.67,"sma_120":3761.92},{"date":"2025-11-05","open":3485,"high":3575,"low":3320,"close":3450,"volume":46633,"rsi_14":38.89,"sma_20":3564.25,"sma_60":3633.83,"sma_120":3755.54},{"date":"2025-11-06","open":3450,"high":3490,"low":3405,"close":3475,"volume":14198,"rsi_14":42.34,"sma_20":3565.5,"sma_60":3626.92,"sma_120":3749.42},{"date":"2025-11-07","open":3430,"high":3520,"low":3400,"close":3475,"volume":65250,"rsi_14":41.82,"sma_20":3569.75,"sma_60":3620.0,"sma_120":3743.75},{"date":"2025-11-10","open":3475,"high":3500,"low":3425,"close":3480,"volume":18027,"rsi_14":44.34,"sma_20":3567.5,"sma_60":3613.0,"sma_120":3738.08},{"date":"2025-11-11","open":3510,"high":3510,"low":3400,"close":3425,"volume":29813,"rsi_14":35.78,"sma_20":3562.75,"sma_60":3605.0,"sma_120":3731.96},{"date":"2025-11-12","open":3425,"high":3465,"low":3365,"close":3440,"volume":73198,"rsi_14":36.94,"sma_20":3557.75,"sma_60":3597.33,"sma_120":3727.5},{"date":"2025-11-13","open":3455,"high":3455,"low":3370,"close":3415,"volume":39522,"rsi_14":33.63,"sma_20":3550.0,"sma_60":3587.75,"sma_120":3723.96},{"date":"2025-11-14","open":3370,"high":3440,"low":3315,"close":3340,"volume":68444,"rsi_14":21.74,"sma_20":3539.0,"sma_60":3578.08,"sma_120":3719.54},{"date":"2025-11-17","open":3390,"high":3390,"low":3310,"close":3345,"volume":22335,"rsi_14":16.67,"sma_20":3528.0,"sma_60":3569.42,"sma_120":3715.38},{"date":"2025-11-18","open":3350,"high":3350,"low":3270,"close":3315,"volume":29631,"rsi_14":15.79,"sma_20":3516.75,"sma_60":3559.33,"sma_120":3710.79},{"date":"2025-11-19","open":3315,"high":3325,"low":3250,"close":3300,"volume":15030,"rsi_14":16.36,"sma_20":3502.75,"sma_60":3551.0,"sma_120":3706.17},{"date":"2025-11-20","open":3310,"high":3355,"low":3270,"close":3340,"volume":16655,"rsi_14":22.22,"sma_20":3490.5,"sma_60":3542.5,"sma_120":3701.92},{"date":"2025-11-21","open":3305,"high":3395,"low":3255,"close":3300,"volume":25348,"rsi_14":29.55,"sma_20":3475.5,"sma_60":3535.0,"sma_120":3697.54},{"date":"2025-11-24","open":3360,"high":3360,"low":3255,"close":3290,"volume":16332,"rsi_14":21.95,"sma_20":3456.75,"sma_60":3527.83,"sma_120":3693.62},{"date":"2025-11-25","open":3280,"high":3330,"low":3240,"close":3290,"volume":15107,"rsi_14":26.47,"sma_20":3436.0,"sma_60":3520.25,"sma_120":3689.71},{"date":"2025-11-26","open":3295,"high":3295,"low":3255,"close":3290,"volume":16929,"rsi_14":20.63,"sma_20":3415.25,"sma_60":3512.67,"sma_120":3685.88},{"date":"2025-11-27","open":3290,"high":3325,"low":3235,"close":3300,"volume":25008,"rsi_14":23.08,"sma_20":3396.75,"sma_60":3506.17,"sma_120":3682.62},{"date":"2025-11-28","open":3275,"high":3330,"low":3250,"close":3310,"volume":34198,"rsi_14":24.24,"sma_20":3379.0,"sma_60":3499.83,"sma_120":3678.92},{"date":"2025-12-01","open":3315,"high":3345,"low":3290,"close":3305,"volume":6213,"rsi_14":28.57,"sma_20":3370.25,"sma_60":3494.92,"sma_120":3674.5},{"date":"2025-12-02","open":3305,"high":3350,"low":3285,"close":3315,"volume":7017,"rsi_14":27.27,"sma_20":3360.0,"sma_60":3490.75,"sma_120":3670.29},{"date":"2025-12-03","open":3345,"high":3430,"low":3300,"close":3380,"volume":67010,"rsi_14":44.44,"sma_20":3356.5,"sma_60":3487.75,"sma_120":3666.54},{"date":"2025-12-04","open":3420,"high":3420,"low":3320,"close":3380,"volume":27090,"rsi_14":58.33,"sma_20":3351.75,"sma_60":3484.67,"sma_120":3662.38},{"date":"2025-12-05","open":3380,"high":3415,"low":3330,"close":3380,"volume":17016,"rsi_14":57.45,"sma_20":3347.0,"sma_60":3481.5,"sma_120":3658.12},{"date":"2025-12-08","open":3400,"high":3425,"low":3330,"close":3415,"volume":61111,"rsi_14":70.83,"sma_20":3343.75,"sma_60":3478.92,"sma_120":3654.54},{"date":"2025-12-09","open":3410,"high":3435,"low":3345,"close":3425,"volume":49023,"rsi_14":76.6,"sma_20":3343.75,"sma_60":3476.42,"sma_120":3651.21},{"date":"2025-12-10","open":3410,"high":3455,"low":3390,"close":3435,"volume":23842,"rsi_14":73.17,"sma_20":3343.5,"sma_60":3474.42,"sma_120":3648.08},{"date":"2025-12-11","open":3420,"high":3455,"low":3395,"close":3425,"volume":27816,"rsi_14":85.71,"sma_20":3344.0,"sma_60":3472.42,"sma_120":3644.92},{"date":"2025-12-12","open":3455,"high":3455,"low":3390,"close":3445,"volume":63272,"rsi_14":91.89,"sma_20":3349.25,"sma_60":3470.33,"sma_120":3642.04},{"date":"2025-12-15","open":3435,"high":3470,"low":3390,"close":3465,"volume":18405,"rsi_14":92.68,"sma_20":3355.25,"sma_60":3469.0,"sma_120":3638.83},{"date":"2025-12-16","open":3475,"high":3475,"low":3390,"close":3440,"volume":38347,"rsi_14":82.61,"sma_20":3361.5,"sma_60":3467.0,"sma_120":3636.0},{"date":"2025-12-17","open":3430,"high":3430,"low":3375,"close":3415,"volume":28361,"rsi_14":73.47,"sma_20":3367.25,"sma_60":3464.25,"sma_120":3631.96},{"date":"2025-12-18","open":3375,"high":3410,"low":3285,"close":3285,"volume":55818,"rsi_14":46.58,"sma_20":3364.5,"sma_60":3459.67,"sma_120":3626.58},{"date":"2025-12-19","open":3295,"high":3360,"low":3250,"close":3330,"volume":31381,"rsi_14":53.09,"sma_20":3366.0,"sma_60":3455.92,"sma_120":3622.0},{"date":"2025-12-22","open":3330,"high":3400,"low":3280,"close":3365,"volume":20187,"rsi_14":55.81,"sma_20":3369.75,"sma_60":3452.58,"sma_120":3618.0},{"date":"2025-12-23","open":3365,"high":3380,"low":3310,"close":3350,"volume":10777,"rsi_14":46.05,"sma_20":3372.75,"sma_60":3449.83,"sma_120":3614.0},{"date":"2025-12-24","open":3320,"high":3350,"low":3280,"close":3315,"volume":22840,"rsi_14":42.17,"sma_20":3374.0,"sma_60":3446.83,"sma_120":3609.67},{"date":"2025-12-26","open":3315,"high":3330,"low":3225,"close":3265,"volume":36498,"rsi_14":37.63,"sma_20":3372.25,"sma_60":3441.58,"sma_120":3604.71},{"date":"2025-12-29","open":3300,"high":3300,"low":3195,"close":3300,"volume":41608,"rsi_14":37.63,"sma_20":3371.75,"sma_60":3438.42,"sma_120":3599.71},{"date":"2025-12-30","open":3300,"high":3300,"low":3210,"close":3265,"volume":41019,"rsi_14":33.67,"sma_20":3369.75,"sma_60":3434.67,"sma_120":3594.71},{"date":"2026-01-02","open":3260,"high":3305,"low":3225,"close":3295,"volume":30114,"rsi_14":36.27,"sma_20":3368.75,"sma_60":3431.17,"sma_120":3590.42},{"date":"2026-01-05","open":3295,"high":3350,"low":3235,"close":3240,"volume":50526,"rsi_14":33.33,"sma_20":3361.75,"sma_60":3427.5,"sma_120":3585.67},{"date":"2026-01-06","open":3240,"high":3270,"low":3215,"close":3220,"volume":31230,"rsi_14":29.73,"sma_20":3353.75,"sma_60":3423.67,"sma_120":3580.58},{"date":"2026-01-07","open":3220,"high":3255,"low":3150,"close":3230,"volume":34590,"rsi_14":28.44,"sma_20":3346.25,"sma_60":3421.0,"sma_120":3575.29},{"date":"2026-01-08","open":3230,"high":3240,"low":3050,"close":3090,"volume":80442,"rsi_14":23.48,"sma_20":3330.0,"sma_60":3413.75,"sma_120":3568.62},{"date":"2026-01-09","open":3115,"high":3300,"low":3075,"close":3225,"volume":52469,"rsi_14":37.66,"sma_20":3320.0,"sma_60":3408.83,"sma_120":3563.29},{"date":"2026-01-12","open":3225,"high":3285,"low":3155,"close":3155,"volume":11060,"rsi_14":40.85,"sma_20":3306.0,"sma_60":3402.42,"sma_120":3557.25},{"date":"2026-01-13","open":3155,"high":3290,"low":3130,"close":3185,"volume":30146,"rsi_14":39.57,"sma_20":3294.0,"sma_60":3396.0,"sma_120":3551.58},{"date":"2026-01-14","open":3105,"high":3900,"low":3105,"close":3630,"volume":2071370,"rsi_14":61.99,"sma_20":3303.25,"sma_60":3397.17,"sma_120":3549.21},{"date":"2026-01-15","open":3500,"high":3585,"low":3360,"close":3530,"volume":317894,"rsi_14":57.56,"sma_20":3306.5,"sma_60":3396.58,"sma_120":3546.46},{"date":"2026-01-16","open":3510,"high":3565,"low":3380,"close":3380,"volume":130138,"rsi_14":52.49,"sma_20":3303.5,"sma_60":3393.92,"sma_120":3541.29},{"date":"2026-01-19","open":3360,"high":3660,"low":3355,"close":3605,"volume":226913,"rsi_14":60.55,"sma_20":3317.75,"sma_60":3390.92,"sma_120":3538.17},{"date":"2026-01-20","open":3605,"high":3605,"low":3455,"close":3515,"volume":89522,"rsi_14":58.33,"sma_20":3327.0,"sma_60":3389.5,"sma_120":3534.46},{"date":"2026-01-21","open":3515,"high":3695,"low":3475,"close":3630,"volume":161843,"rsi_14":60.57,"sma_20":3340.25,"sma_60":3388.92,"sma_120":3531.62},{"date":"2026-01-22","open":3650,"high":3675,"low":3550,"close":3655,"volume":112966,"rsi_14":63.34,"sma_20":3355.5,"sma_60":3388.08,"sma_120":3529.46},{"date":"2026-01-23","open":3675,"high":3895,"low":3570,"close":3605,"volume":283167,"rsi_14":62.15,"sma_20":3370.0,"sma_60":3386.42,"sma_120":3526.96},{"date":"2026-01-26","open":3610,"high":3700,"low":3580,"close":3700,"volume":82513,"rsi_14":64.07,"sma_20":3391.75,"sma_60":3386.92,"sma_120":3525.12},{"date":"2026-01-27","open":3700,"high":3705,"low":3630,"close":3685,"volume":54440,"rsi_14":69.26,"sma_20":3411.0,"sma_60":3387.25,"sma_120":3523.21},{"date":"2026-01-28","open":3685,"high":3785,"low":3640,"close":3735,"volume":108301,"rsi_14":67.47,"sma_20":3434.5,"sma_60":3391.5,"sma_120":3522.08},{"date":"2026-01-29","open":3735,"high":3815,"low":3660,"close":3715,"volume":127348,"rsi_14":69.86,"sma_20":3455.5,"sma_60":3394.75,"sma_120":3521.38},{"date":"2026-01-30","open":3740,"high":3785,"low":3675,"close":3720,"volume":84566,"rsi_14":69.31,"sma_20":3479.5,"sma_60":3399.25,"sma_120":3520.54},{"date":"2026-02-02","open":3720,"high":3780,"low":3605,"close":3660,"volume":102366,"rsi_14":51.5,"sma_20":3501.5,"sma_60":3402.33,"sma_120":3518.88},{"date":"2026-02-03","open":3700,"high":3855,"low":3670,"close":3790,"volume":137735,"rsi_14":62.62,"sma_20":3529.5,"sma_60":3407.58,"sma_120":3518.04},{"date":"2026-02-04","open":3790,"high":3950,"low":3770,"close":3865,"volume":205186,"rsi_14":75.39,"sma_20":3568.25,"sma_60":3415.67,"sma_120":3517.83},{"date":"2026-02-05","open":3865,"high":3950,"low":3725,"close":3855,"volume":117252,"rsi_14":74.61,"sma_20":3599.75,"sma_60":3421.92,"sma_120":3517.46},{"date":"2026-02-06","open":3850,"high":3910,"low":3635,"close":3855,"volume":130649,"rsi_14":66.89,"sma_20":3634.75,"sma_60":3429.08,"sma_120":3517.04},{"date":"2026-02-09","open":3880,"high":3955,"low":3665,"close":3830,"volume":91960,"rsi_14":73.33,"sma_20":3667.0,"sma_60":3435.58,"sma_120":3516.46},{"date":"2026-02-10","open":3830,"high":3855,"low":3730,"close":3785,"volume":87136,"rsi_14":62.81,"sma_20":3674.75,"sma_60":3441.75,"sma_120":3514.75},{"date":"2026-02-11","open":3730,"high":3815,"low":3700,"close":3700,"volume":112053,"rsi_14":53.38,"sma_20":3683.25,"sma_60":3447.75,"sma_120":3512.92},{"date":"2026-02-12","open":3700,"high":3770,"low":3680,"close":3740,"volume":45754,"rsi_14":60.31,"sma_20":3701.25,"sma_60":3454.33,"sma_120":3511.88},{"date":"2026-02-13","open":3715,"high":3715,"low":3300,"close":3335,"volume":415455,"rsi_14":31.09,"sma_20":3699.0,"sma_60":3454.67,"sma_120":3507.0},{"date":"2026-02-19","open":3395,"high":3465,"low":3340,"close":3465,"volume":100908,"rsi_14":39.81,"sma_20":3692.0,"sma_60":3457.42,"sma_120":3504.21},{"date":"2026-02-20","open":3465,"high":3505,"low":3380,"close":3460,"volume":102885,"rsi_14":36.71,"sma_20":3689.25,"sma_60":3459.42,"sma_120":3500.96},{"date":"2026-02-23","open":3465,"high":3530,"low":3460,"close":3495,"volume":65923,"rsi_14":39.52,"sma_20":3682.5,"sma_60":3462.67,"sma_120":3498.83},{"date":"2026-02-24","open":3540,"high":3540,"low":3400,"close":3470,"volume":104776,"rsi_14":38.32,"sma_20":3673.25,"sma_60":3465.67,"sma_120":3496.75},{"date":"2026-02-25","open":3470,"high":3595,"low":3440,"close":3530,"volume":93910,"rsi_14":43.93,"sma_20":3669.5,"sma_60":3469.67,"sma_120":3494.96},{"date":"2026-02-26","open":3530,"high":3540,"low":3395,"close":3415,"volume":94101,"rsi_14":32.23,"sma_20":3657.75,"sma_60":3491.92,"sma_120":3421.54},{"date":"2026-02-27","open":3415,"high":3415,"low":3340,"close":3370,"volume":69976,"rsi_14":25.85,"sma_20":3639.5,"sma_60":3472.92,"sma_120":3489.54},{"date":"2026-03-03","open":3335,"high":3360,"low":3210,"close":3260,"volume":104476,"rsi_14":23.56,"sma_20":3615.75,"sma_60":3472.08,"sma_120":3485.96},{"date":"2026-03-04","open":3250,"high":3250,"low":2880,"close":2880,"volume":131997,"rsi_14":17.61,"sma_20":3574.0,"sma_60":3465.0,"sma_120":3479.96},{"date":"2026-03-05","open":2950,"high":3180,"low":2950,"close":3160,"volume":97720,"rsi_14":30.97,"sma_20":3546.0,"sma_60":3462.42,"sma_120":3476.58},{"date":"2026-03-06","open":3125,"high":3170,"low":3055,"close":3140,"volume":44098,"rsi_14":31.41,"sma_20":3520.0,"sma_60":3458.42,"sma_120":3473.08},{"date":"2026-03-09","open":3040,"high":3075,"low":2910,"close":2960,"volume":68581,"rsi_14":29.78,"sma_20":3478.5,"sma_60":3451.42,"sma_120":3468.04},{"date":"2026-03-10","open":3005,"high":3115,"low":3005,"close":3090,"volume":20524,"rsi_14":33.07,"sma_20":3439.75,"sma_60":3446.58,"sma_120":3464.04},{"date":"2026-03-11","open":3115,"high":3210,"low":3065,"close":3130,"volume":39944,"rsi_14":43.41,"sma_20":3403.5,"sma_60":3441.83,"sma_120":3460.38},{"date":"2026-03-12","open":3110,"high":3220,"low":3105,"close":3190,"volume":18988,"rsi_14":40.74,"sma_20":3370.25,"sma_60":3437.92,"sma_120":3457.17},{"date":"2026-03-13","open":3190,"high":3270,"low":3110,"close":3175,"volume":47778,"rsi_14":40.47,"sma_20":3337.5,"sma_60":3433.58,"sma_120":3454.0},{"date":"2026-03-16","open":3110,"high":3195,"low":3075,"close":3120,"volume":22840,"rsi_14":37.62,"sma_20":3304.25,"sma_60":3469.83,"sma_120":3404.33},{"date":"2026-03-17","open":3210,"high":3215,"low":3120,"close":3180,"volume":28094,"rsi_14":40.65,"sma_20":3278.25,"sma_60":3424.08,"sma_120":3447.21},{"date":"2026-03-18","open":3180,"high":3230,"low":3160,"close":3210,"volume":32017,"rsi_14":39.47,"sma_20":3251.75,"sma_60":3419.83,"sma_120":3444.42},{"date":"2026-03-19","open":3170,"high":3170,"low":3045,"close":3050,"volume":50783,"rsi_14":38.34,"sma_20":3237.5,"sma_60":3413.33,"sma_120":3440.17},{"date":"2026-03-20","open":3105,"high":3215,"low":3035,"close":3140,"volume":27449,"rsi_14":42.86,"sma_20":3221.25,"sma_60":3408.75,"sma_120":3436.5},{"date":"2026-03-23","open":3140,"high":3140,"low":3010,"close":3050,"volume":27384,"rsi_14":43.4,"sma_20":3200.75,"sma_60":3404.83,"sma_120":3432.25},{"date":"2026-03-24","open":3060,"high":3150,"low":3025,"close":3130,"volume":29460,"rsi_14":59.69,"sma_20":3182.5,"sma_60":3401.5,"sma_120":3428.71},{"date":"2026-03-25","open":3135,"high":3205,"low":3130,"close":3155,"volume":19751,"rsi_14":49.76,"sma_20":3166.75,"sma_60":3398.0,"sma_120":3425.29},{"date":"2026-03-26","open":3155,"high":3180,"low":3065,"close":3090,"volume":41226,"rsi_14":47.69,"sma_20":3144.75,"sma_60":3393.67,"sma_120":3421.75},{"date":"2026-03-27","open":3090,"high":3245,"low":2995,"close":3070,"volume":54031,"rsi_14":55.98,"sma_20":3127.5,"sma_60":3389.58,"sma_120":3418.21},{"date":"2026-03-30","open":3070,"high":3070,"low":2985,"close":3000,"volume":34554,"rsi_14":44.77,"sma_20":3109.0,"sma_60":3385.17,"sma_120":3413.38},{"date":"2026-03-31","open":3045,"high":3045,"low":2950,"close":3015,"volume":20939,"rsi_14":43.11,"sma_20":3096.75,"sma_60":3380.42,"sma_120":3409.42},{"date":"2026-04-01","open":3055,"high":3105,"low":3035,"close":3085,"volume":15776,"rsi_14":43.79,"sma_20":3107.0,"sma_60":3377.42,"sma_120":3406.04},{"date":"2026-04-02","open":3085,"high":3125,"low":2960,"close":3010,"volume":36533,"rsi_14":40.88,"sma_20":3099.5,"sma_60":3372.67,"sma_120":3401.92},{"date":"2026-04-03","open":3015,"high":3085,"low":3015,"close":3035,"volume":8092,"rsi_14":45.14,"sma_20":3094.25,"sma_60":3369.25,"sma_120":3398.38},{"date":"2026-04-06","open":3005,"high":3060,"low":3005,"close":3020,"volume":8042,"rsi_14":40.36,"sma_20":3097.25,"sma_60":3365.92,"sma_120":3394.79},{"date":"2026-04-07","open":3000,"high":3070,"low":2985,"close":3010,"volume":9847,"rsi_14":37.65,"sma_20":3093.25,"sma_60":3362.25,"sma_120":3391.62},{"date":"2026-04-08","open":3050,"high":3120,"low":3025,"close":3115,"volume":28332,"rsi_14":54.3,"sma_20":3092.5,"sma_60":3362.67,"sma_120":3388.21},{"date":"2026-04-09","open":3115,"high":3125,"low":3070,"close":3110,"volume":14564,"rsi_14":47.76,"sma_20":3088.5,"sma_60":3360.75,"sma_120":3384.79},{"date":"2026-04-10","open":3110,"high":3165,"low":3090,"close":3160,"volume":30949,"rsi_14":58.73,"sma_20":3087.75,"sma_60":3360.83,"sma_120":3381.62},{"date":"2026-04-13","open":3150,"high":3210,"low":3115,"close":3210,"volume":25685,"rsi_14":56.67,"sma_20":3092.25,"sma_60":3361.25,"sma_120":3378.62},{"date":"2026-04-14","open":3210,"high":3240,"low":3190,"close":3240,"volume":37113,"rsi_14":57.02,"sma_20":3095.25,"sma_60":3354.75,"sma_120":3375.96},{"date":"2026-04-15","open":3240,"high":3320,"low":3210,"close":3320,"volume":64537,"rsi_14":68.55,"sma_20":3100.75,"sma_60":3351.25,"sma_120":3373.92},{"date":"2026-04-16","open":3330,"high":3425,"low":3330,"close":3380,"volume":87771,"rsi_14":73.48,"sma_20":3117.25,"sma_60":3351.25,"sma_120":3372.58},{"date":"2026-04-17","open":3380,"high":3400,"low":3315,"close":3380,"volume":27688,"rsi_14":82.2,"sma_20":3129.25,"sma_60":3347.5,"sma_120":3370.92},{"date":"2026-04-20","open":3415,"high":3415,"low":3320,"close":3405,"volume":30890,"rsi_14":82.5,"sma_20":3147.0,"sma_60":3345.67,"sma_120":3369.42},{"date":"2026-04-21","open":3405,"high":3420,"low":3330,"close":3385,"volume":29867,"rsi_14":77.27,"sma_20":3159.75,"sma_60":3341.58,"sma_120":3367.62},{"date":"2026-04-22","open":3385,"high":3410,"low":3275,"close":3370,"volume":41320,"rsi_14":86.73,"sma_20":3170.5,"sma_60":3336.83,"sma_120":3365.17},{"date":"2026-04-23","open":3375,"high":3400,"low":3300,"close":3370,"volume":37387,"rsi_14":86.02,"sma_20":3184.5,"sma_60":3332.92,"sma_120":3362.38},{"date":"2026-04-24","open":3340,"high":3405,"low":3300,"close":3405,"volume":47709,"rsi_14":89.69,"sma_20":3201.25,"sma_60":3328.0,"sma_120":3359.88},{"date":"2026-04-27","open":3410,"high":3440,"low":3395,"close":3430,"volume":39557,"rsi_14":92.0,"sma_20":3222.75,"sma_60":3323.75,"sma_120":3357.88},{"date":"2026-04-28","open":3430,"high":3440,"low":3350,"close":3390,"volume":38644,"rsi_14":81.61,"sma_20":3241.5,"sma_60":3318.0,"sma_120":3355.58},{"date":"2026-04-29","open":3360,"high":3385,"low":3340,"close":3385,"volume":21437,"rsi_14":81.61,"sma_20":3256.5,"sma_60":3312.5,"sma_120":3359.38},{"date":"2026-04-30","open":3365,"high":3375,"low":3295,"close":3300,"volume":46661,"rsi_14":57.69,"sma_20":3325.5,"sma_60":3154.42,"sma_120":3171.5},{"date":"2026-05-04","open":3310,"high":3475,"low":3250,"close":3465,"volume":96855,"rsi_14":71.79,"sma_20":3292.5,"sma_60":3302.25,"sma_120":3353.08},{"date":"2026-05-06","open":3465,"high":3465,"low":3305,"close":3415,"volume":72616,"rsi_14":64.46,"sma_20":3312.25,"sma_60":3296.0,"sma_120":3352.58},{"date":"2026-05-07","open":3385,"high":3385,"low":3265,"close":3330,"volume":50754,"rsi_14":50.82,"sma_20":3328.25,"sma_60":3287.08,"sma_120":3351.38},{"date":"2026-05-08","open":3315,"high":3330,"low":3190,"close":3305,"volume":80704,"rsi_14":43.48,"sma_20":3337.75,"sma_60":3277.92,"sma_120":3349.92},{"date":"2026-05-11","open":3295,"high":3295,"low":3105,"close":3240,"volume":76890,"rsi_14":39.06,"sma_20":3344.25,"sma_60":3267.67,"sma_120":3348.38},{"date":"2026-05-12","open":3210,"high":3215,"low":3010,"close":3090,"volume":97837,"rsi_14":29.41,"sma_20":3340.75,"sma_60":3255.33,"sma_120":3345.46},{"date":"2026-05-13","open":3085,"high":3250,"low":3055,"close":3205,"volume":42369,"rsi_14":39.53,"sma_20":3340.5,"sma_60":3245.67,"sma_120":3343.71},{"date":"2026-05-14","open":3140,"high":3665,"low":3060,"close":3565,"volume":569519,"rsi_14":58.09,"sma_20":3356.75,"sma_60":3243.42,"sma_120":3345.58},{"date":"2026-05-15","open":3565,"high":3855,"low":3560,"close":3650,"volume":436479,"rsi_14":60.85,"sma_20":3373.25,"sma_60":3241.92,"sma_120":3348.12},{"date":"2026-05-18","open":3715,"high":4040,"low":3680,"close":3925,"volume":451239,"rsi_14":66.99,"sma_20":3400.5,"sma_60":3251.75,"sma_120":3353.21},{"date":"2026-05-19","open":3925,"high":4115,"low":3855,"close":4025,"volume":302313,"rsi_14":68.54,"sma_20":3432.75,"sma_60":3261.08,"sma_120":3359.25},{"date":"2026-05-20","open":4025,"high":4290,"low":3990,"close":4195,"volume":368627,"rsi_14":73.2,"sma_20":3472.25,"sma_60":3273.33,"sma_120":3366.38},{"date":"2026-05-21","open":4210,"high":4290,"low":4025,"close":4190,"volume":291322,"rsi_14":73.2,"sma_20":3512.5,"sma_60":3284.92,"sma_120":3373.79},{"date":"2026-05-22","open":4200,"high":4695,"low":4135,"close":4685,"volume":382738,"rsi_14":82.28,"sma_20":3578.25,"sma_60":3305.17,"sma_120":3385.42},{"date":"2026-05-26","open":4760,"high":4945,"low":4345,"close":4575,"volume":328291,"rsi_14":76.56,"sma_20":3638.5,"sma_60":3322.58,"sma_120":3396.12},{"date":"2026-05-27","open":4590,"high":4605,"low":4335,"close":4385,"volume":217408,"rsi_14":71.75,"sma_20":3687.5,"sma_60":3338.75,"sma_120":3405.25},{"date":"2026-05-28","open":4315,"high":5010,"low":4200,"close":4625,"volume":831622,"rsi_14":77.15,"sma_20":3747.25,"sma_60":3359.67,"sma_120":3416.29},{"date":"2026-05-29","open":4630,"high":4635,"low":4140,"close":4195,"volume":353009,"rsi_14":65.95,"sma_20":3787.5,"sma_60":3375.25,"sma_120":3423.67},{"date":"2026-06-01","open":4185,"high":4195,"low":3820,"close":3845,"volume":189894,"rsi_14":59.84,"sma_20":3810.5,"sma_60":3391.33,"sma_120":3428.17},{"date":"2026-06-02","open":3850,"high":4030,"low":3660,"close":3985,"volume":134399,"rsi_14":64.6,"sma_20":3844.75,"sma_60":3405.08,"sma_120":3433.75},{"date":"2026-06-04","open":3825,"high":4020,"low":3660,"close":3680,"volume":143005,"rsi_14":57.3,"sma_20":3855.5,"sma_60":3414.08,"sma_120":3436.25},{"date":"2026-06-05","open":3720,"high":3840,"low":3605,"close":3750,"volume":84584,"rsi_14":53.12,"sma_20":3872.25,"sma_60":3427.25,"sma_120":3439.33},{"date":"2026-06-08","open":3560,"high":3605,"low":3350,"close":3350,"volume":114641,"rsi_14":45.43,"sma_20":3873.25,"sma_60":3431.58,"sma_120":3439.08},{"date":"2026-06-09","open":3385,"high":3540,"low":3360,"close":3400,"volume":89489,"rsi_14":41.41,"sma_20":3878.0,"sma_60":3436.08,"sma_120":3438.96},{"date":"2026-06-10","open":3400,"high":3455,"low":3200,"close":3315,"volume":80360,"rsi_14":38.32,"sma_20":3881.75,"sma_60":3438.17,"sma_120":3438.04},{"date":"2026-06-11","open":3315,"high":3355,"low":3215,"close":3350,"volume":39227,"rsi_14":35.46,"sma_20":3894.75,"sma_60":3441.08,"sma_120":3437.33},{"date":"2026-06-12","open":3420,"high":3475,"low":3345,"close":3350,"volume":76064,"rsi_14":35.52,"sma_20":3902.0,"sma_60":3444.92,"sma_120":3436.71},{"date":"2026-06-15","open":3365,"high":3455,"low":3270,"close":3305,"volume":83523,"rsi_14":21.84,"sma_20":3889.0,"sma_60":3447.0,"sma_120":3435.54},{"date":"2026-06-16","open":3325,"high":3355,"low":3260,"close":3355,"volume":72150,"rsi_14":24.48,"sma_20":3874.25,"sma_60":3449.42,"sma_120":3434.62},{"date":"2026-06-17","open":3370,"high":3370,"low":3270,"close":3300,"volume":50024,"rsi_14":18.75,"sma_20":3546.75,"sma_60":3478.5,"sma_120":3434.04},{"date":"2026-06-18","open":3280,"high":3280,"low":3135,"close":3190,"volume":77184,"rsi_14":16.24,"sma_20":3801.25,"sma_60":3454.42,"sma_120":3431.58},{"date":"2026-06-19","open":3190,"high":3190,"low":2900,"close":3020,"volume":166547,"rsi_14":18.5,"sma_20":3742.5,"sma_60":3453.92,"sma_120":3429.38},{"date":"2026-06-22","open":3000,"high":3080,"low":2950,"close":2975,"volume":38724,"rsi_14":22.12,"sma_20":3681.75,"sma_60":3451.33,"sma_120":3426.42},{"date":"2026-06-23","open":2975,"high":3020,"low":2800,"close":2815,"volume":139076,"rsi_14":12.97,"sma_20":3588.25,"sma_60":3445.67,"sma_120":3421.83},{"date":"2026-06-24","open":2815,"high":2890,"low":2725,"close":2805,"volume":71478,"rsi_14":15.95,"sma_20":3499.75,"sma_60":3440.92,"sma_120":3417.29},{"date":"2026-06-25","open":2760,"high":2845,"low":2665,"close":2725,"volume":88077,"rsi_14":10.42,"sma_20":3416.75,"sma_60":3435.17,"sma_120":3412.38},{"date":"2026-06-26","open":2725,"high":2735,"low":2590,"close":2660,"volume":75831,"rsi_14":14.06,"sma_20":3318.5,"sma_60":3429.5,"sma_120":3407.33},{"date":"2026-06-29","open":2730,"high":2835,"low":2600,"close":2815,"volume":76442,"rsi_14":22.54,"sma_20":3249.5,"sma_60":3426.17,"sma_120":3403.29},{"date":"2026-06-30","open":2875,"high":2880,"low":2765,"close":2855,"volume":64230,"rsi_14":27.45,"sma_20":3200.0,"sma_60":3422.33,"sma_120":3399.88},{"date":"2026-07-01","open":2880,"high":3110,"low":2805,"close":3085,"volume":64632,"rsi_14":39.09,"sma_20":3155.0,"sma_60":3423.58,"sma_120":3398.12},{"date":"2026-07-02","open":3080,"high":3080,"low":2865,"close":3030,"volume":42174,"rsi_14":37.4,"sma_20":3122.5,"sma_60":3423.5,"sma_120":3396.38},{"date":"2026-07-03","open":3000,"high":3065,"low":2825,"close":3045,"volume":52868,"rsi_14":39.52,"sma_20":3087.25,"sma_60":3423.92,"sma_120":3394.92},{"date":"2026-07-06","open":3045,"high":3045,"low":2850,"close":2995,"volume":21037,"rsi_14":35.48,"sma_20":3069.5,"sma_60":3423.67,"sma_120":3392.96},{"date":"2026-07-07","open":2995,"high":3235,"low":2955,"close":3170,"volume":97684,"rsi_14":45.22,"sma_20":3058.0,"sma_60":3424.58,"sma_120":3393.62},{"date":"2026-07-08","open":3030,"high":3100,"low":2880,"close":2890,"volume":74360,"rsi_14":40.2,"sma_20":3036.75,"sma_60":3420.92,"sma_120":3390.83},{"date":"2026-07-09","open":2920,"high":2990,"low":2875,"close":2950,"volume":30897,"rsi_14":47.54,"sma_20":3016.75,"sma_60":3417.42,"sma_120":3389.12},{"date":"2026-07-10","open":2980,"high":3095,"low":2980,"close":3095,"volume":20765,"rsi_14":53.95,"sma_20":3004.0,"sma_60":3415.5,"sma_120":3388.38},{"date":"2026-07-13","open":3110,"high":3200,"low":2960,"close":2970,"volume":36414,"rsi_14":55.22,"sma_20":2987.25,"sma_60":3411.0,"sma_120":3382.88},{"date":"2026-07-14","open":2950,"high":3055,"low":2870,"close":2990,"volume":156520,"rsi_14":56.19,"sma_20":2969.0,"sma_60":3405.5,"sma_120":3378.38},{"date":"2026-07-15","open":3055,"high":3070,"low":2970,"close":3065,"volume":24042,"rsi_14":61.41,"sma_20":2957.25,"sma_60":3400.25,"sma_120":3375.75},{"date":"2026-07-16","open":3065,"high":3130,"low":2980,"close":3030,"volume":17161,"rsi_14":62.67,"sma_20":2949.25,"sma_60":3394.42,"sma_120":3370.96},{"date":"2026-07-20","open":3000,"high":3020,"low":2885,"close":3000,"volume":12600,"rsi_14":56.93,"sma_20":2948.25,"sma_60":3387.67,"sma_120":3366.67},{"date":"2026-07-21","open":2980,"high":2980,"low":2790,"close":2885,"volume":32279,"rsi_14":51.06,"sma_20":2943.75,"sma_60":3379.33,"sma_120":3360.46},{"date":"2026-07-22","open":2885,"high":2925,"low":2820,"close":2860,"volume":25818,"rsi_14":40.66,"sma_20":2946.0,"sma_60":3370.83,"sma_120":3353.83},{"date":"2026-07-23","open":2850,"high":2970,"low":2835,"close":2970,"volume":31464,"rsi_14":47.62,"sma_20":2954.25,"sma_60":3364.17,"sma_120":3348.54},{"date":"2026-07-24","open":2945,"high":2945,"low":2845,"close":2890,"volume":21687,"rsi_14":44.15,"sma_20":2962.5,"sma_60":3355.58,"sma_120":3341.79},{"date":"2026-07-27","open":2890,"high":2960,"low":2835,"close":2870,"volume":23636,"rsi_14":45.17,"sma_20":2973.0,"sma_60":3346.25,"sma_120":3335.0},{"date":"2026-07-28","open":2790,"high":2830,"low":2620,"close":2620,"volume":58025,"rsi_14":29.93,"sma_20":2963.25,"sma_60":3333.42,"sma_120":3325.71},{"date":"2026-07-29","open":2640,"high":2710,"low":2345,"close":2380,"volume":56905,"rsi_14":30.83,"sma_20":2939.5,"sma_60":3316.67,"sma_120":3314.58},{"date":"2026-07-30","open":2370,"high":2515,"low":2360,"close":2470,"volume":21638,"rsi_14":32.35,"sma_20":2908.75,"sma_60":3302.83,"sma_120":3304.17},{"date":"2026-07-31","open":2485,"high":2680,"low":2485,"close":2605,"volume":31154,"rsi_14":31.85,"sma_20":2887.5,"sma_60":3288.5,"sma_120":3295.38},{"date":"2026-08-03","open":2550,"high":2815,"low":2550,"close":2635,"volume":69232,"rsi_14":36.65,"sma_20":2867.0,"sma_60":3275.5,"sma_120":3285.75},{"date":"2026-08-04","open":2645,"high":2815,"low":2640,"close":2770,"volume":45218,"rsi_14":41.97,"sma_20":2855.75,"sma_60":3266.17,"sma_120":3276.62},{"date":"2026-08-05","open":2770,"high":2890,"low":2770,"close":2770,"volume":47109,"rsi_14":38.61,"sma_20":2835.75,"sma_60":3257.25,"sma_120":3267.58},{"date":"2026-08-06","open":2770,"high":2800,"low":2690,"close":2795,"volume":22727,"rsi_14":40.86,"sma_20":2831.0,"sma_60":3249.83,"sma_120":3258.75},{"date":"2026-08-07","open":2795,"high":2830,"low":2760,"close":2810,"volume":25866,"rsi_14":42.52,"sma_20":2824.0,"sma_60":3245.17,"sma_120":3250.25},{"date":"2026-08-10","open":2810,"high":2880,"low":2780,"close":2880,"volume":32724,"rsi_14":49.8,"sma_20":2813.25,"sma_60":3239.75,"sma_120":3242.71},{"date":"2026-08-11","open":2880,"high":2905,"low":2830,"close":2875,"volume":20735,"rsi_14":50.62,"sma_20":2808.5,"sma_60":3228.25,"sma_120":3235.83},{"date":"2026-08-12","open":2875,"high":2915,"low":2825,"close":2840,"volume":23844,"rsi_14":44.25,"sma_20":2801.0,"sma_60":3214.75,"sma_120":3228.33},{"date":"2026-08-13","open":2850,"high":2905,"low":2800,"close":2815,"volume":44749,"rsi_14":46.51,"sma_20":2788.5,"sma_60":3196.25,"sma_120":3224.0},{"date":"2026-08-14","open":2825,"high":3042,"low":2825,"close":2995,"volume":126594,"rsi_14":55.06,"sma_20":2786.75,"sma_60":3179.08,"sma_120":3220.08},{"date":"2026-08-18","open":3000,"high":3110,"low":2895,"close":3000,"volume":100952,"rsi_14":69.19,"sma_20":2786.75,"sma_60":3159.17,"sma_120":3216.25},{"date":"2026-08-19","open":2970,"high":3110,"low":2935,"close":3035,"volume":40476,"rsi_14":91.72,"sma_20":2794.25,"sma_60":3139.92,"sma_120":3212.42},{"date":"2026-08-20","open":3035,"high":3090,"low":3000,"close":3045,"volume":22517,"rsi_14":90.78,"sma_20":2803.5,"sma_60":3112.58,"sma_120":3208.88},{"date":"2026-08-21","open":2945,"high":3025,"low":2840,"close":2875,"volume":42215,"rsi_14":68.24,"sma_20":2798.75,"sma_60":3084.25,"sma_120":3203.42},{"date":"2026-08-24","open":2840,"high":2880,"low":2800,"close":2870,"volume":24643,"rsi_14":66.43,"sma_20":2797.75,"sma_60":3059.0,"sma_120":3198.88},{"date":"2026-08-25","open":2845,"high":2925,"low":2765,"close":2925,"volume":19979,"rsi_14":62.2,"sma_20":2800.5,"sma_60":3030.67,"sma_120":3195.17},{"date":"2026-08-26","open":2960,"high":2980,"low":2875,"close":2920,"volume":24322,"rsi_14":61.72,"sma_20":2815.5,"sma_60":3009.42,"sma_120":3192.33},{"date":"2026-08-27","open":2925,"high":2970,"low":2865,"close":2970,"volume":26559,"rsi_14":63.16,"sma_20":2845.0,"sma_60":2994.83,"sma_120":3193.08},{"date":"2026-08-28","open":2970,"high":3000,"low":2920,"close":2990,"volume":19718,"rsi_14":63.43,"sma_20":2871.0,"sma_60":2978.25,"sma_120":3191.67},{"date":"2026-08-31","open":2990,"high":3000,"low":2915,"close":3000,"volume":13155,"rsi_14":59.84,"sma_20":2890.75,"sma_60":2966.92,"sma_120":3190.5},{"date":"2026-09-01","open":2985,"high":2985,"low":2895,"close":2915,"volume":25321,"rsi_14":52.9,"sma_20":2904.75,"sma_60":2953.0,"sma_120":3190.12},{"date":"2026-09-02","open":2875,"high":2905,"low":2835,"close":2905,"volume":11889,"rsi_14":54.89,"sma_20":2911.5,"sma_60":2945.58,"sma_120":3188.58},{"date":"2026-09-03","open":2885,"high":2905,"low":2810,"close":2835,"volume":21054,"rsi_14":51.41,"sma_20":2914.75,"sma_60":2936.17,"sma_120":3186.12},{"date":"2026-09-04","open":2835,"high":2865,"low":2810,"close":2865,"volume":23751,"rsi_14":38.39,"sma_20":2918.25,"sma_60":2928.67,"sma_120":3183.42},{"date":"2026-09-07","open":2865,"high":2875,"low":2815,"close":2860,"volume":26332,"rsi_14":37.5,"sma_20":2920.75,"sma_60":2920.5,"sma_120":3180.79},{"date":"2026-09-08","open":2840,"high":2840,"low":2790,"close":2820,"volume":31420,"rsi_14":30.97,"sma_20":2917.75,"sma_60":2911.67,"sma_120":3178.29},{"date":"2026-09-09","open":2820,"high":2825,"low":2730,"close":2755,"volume":33455,"rsi_14":26.61,"sma_20":2911.75,"sma_60":2902.5,"sma_120":3174.75},{"date":"2026-09-10","open":2730,"high":2780,"low":2690,"close":2760,"volume":25338,"rsi_14":37.36,"sma_20":2907.75,"sma_60":2892.58,"sma_120":3171.0},{"date":"2026-09-11","open":2750,"high":2785,"low":2705,"close":2775,"volume":25376,"rsi_14":39.78,"sma_20":2905.75,"sma_60":2883.83,"sma_120":3168.71},{"date":"2026-09-14","open":2780,"high":2845,"low":2720,"close":2775,"volume":11221,"rsi_14":31.71,"sma_20":2894.75,"sma_60":2876.92,"sma_120":3165.67},{"date":"2026-09-15","open":2730,"high":2845,"low":2595,"close":2595,"volume":9592,"rsi_14":22.22,"sma_20":2874.5,"sma_60":2869.83,"sma_120":3161.88},{"date":"2026-09-16","open":2730,"high":2780,"low":2685,"close":2750,"volume":18079,"rsi_14":34.06,"sma_20":2860.25,"sma_60":2866.08,"sma_120":3158.71},{"date":"2026-09-17","open":2785,"high":2820,"low":2735,"close":2750,"volume":12071,"rsi_14":32.09,"sma_20":2845.5,"sma_60":2865.0,"sma_120":3155.33},{"date":"2026-09-18","open":2810,"high":2810,"low":2730,"close":2750,"volume":16861,"rsi_14":31.06,"sma_20":2839.25,"sma_60":2864.08,"sma_120":3152.5},{"date":"2026-09-21","open":2710,"high":2750,"low":2665,"close":2710,"volume":19000,"rsi_14":33.33,"sma_20":2831.25,"sma_60":2863.83,"sma_120":3149.5},{"date":"2026-09-22","open":2670,"high":2795,"low":2665,"close":2710,"volume":21323,"rsi_14":33.88,"sma_20":2820.5,"sma_60":2864.67,"sma_120":3147.08},{"date":"2026-09-23","open":2760,"high":2780,"low":2715,"close":2725,"volume":9534,"rsi_14":40.0,"sma_20":2810.75,"sma_60":2863.17,"sma_120":3144.67},{"date":"2026-09-28","open":2755,"high":2920,"low":2720,"close":2755,"volume":18091,"rsi_14":40.0,"sma_20":2800.0,"sma_60":2861.5,"sma_120":3141.92},{"date":"2026-09-29","open":2700,"high":2760,"low":2675,"close":2755,"volume":38787,"rsi_14":40.37,"sma_20":2788.25,"sma_60":2856.0,"sma_120":3139.79},{"date":"2026-09-30","open":2740,"high":2865,"low":2740,"close":2830,"volume":35974,"rsi_14":50.86,"sma_20":2779.75,"sma_60":2852.67,"sma_120":3138.08},{"date":"2026-10-01","open":2840,"high":3060,"low":2760,"close":2965,"volume":76128,"rsi_14":66.15,"sma_20":2782.25,"sma_60":2851.33,"sma_120":3137.62},{"date":"2026-10-02","open":2950,"high":3130,"low":2940,"close":3010,"volume":67221,"rsi_14":68.12,"sma_20":2787.5,"sma_60":2851.58,"sma_120":3137.62},{"date":"2026-10-06","open":3015,"high":3230,"low":3015,"close":3170,"volume":81877,"rsi_14":73.65,"sma_20":2804.25,"sma_60":2851.58,"sma_120":3138.08},{"date":"2026-10-07","open":3145,"high":3180,"low":2925,"close":3055,"volume":64587,"rsi_14":64.74,"sma_20":2813.75,"sma_60":2854.33,"sma_120":3137.62},{"date":"2026-10-08","open":3050,"high":3160,"low":2995,"close":3110,"volume":53404,"rsi_14":81.21,"sma_20":2826.25,"sma_60":2857.0,"sma_120":3137.21},{"date":"2026-10-12","open":3110,"high":3110,"low":2930,"close":2990,"volume":97834,"rsi_14":65.19,"sma_20":2834.75,"sma_60":2855.25,"sma_120":3135.38},{"date":"2026-10-13","open":2935,"high":3045,"low":2900,"close":3035,"volume":14078,"rsi_14":67.07,"sma_20":2848.75,"sma_60":2856.33,"sma_120":3133.67},{"date":"2026-10-14","open":3035,"high":3100,"low":2950,"close":3045,"volume":18081,"rsi_14":67.46,"sma_20":2863.0,"sma_60":2857.25,"sma_120":3131.38},{"date":"2026-10-15","open":2885,"high":2920,"low":2775,"close":2845,"volume":42370,"rsi_14":56.72,"sma_20":2866.5,"sma_60":2853.58,"sma_120":3126.92},{"date":"2026-10-16","open":2845,"high":3040,"low":2820,"close":2945,"volume":11033,"rsi_14":60.63,"sma_20":2875.0,"sma_60":2852.17,"sma_120":3123.29},{"date":"2026-10-19","open":2830,"high":3235,"low":2830,"close":3030,"volume":9856,"rsi_14":62.98,"sma_20":2896.75,"sma_60":2852.67,"sma_120":3120.17},{"date":"2026-10-20","open":2975,"high":3055,"low":2905,"close":2940,"volume":6977,"rsi_14":57.49,"sma_20":2906.25,"sma_60":2853.58,"sma_120":3116.46},{"date":"2026-10-21","open":2995,"high":2995,"low":2885,"close":2955,"volume":6134,"rsi_14":58.0,"sma_20":2916.5,"sma_60":2855.17,"sma_120":3113.0},{"date":"2026-10-22","open":3000,"high":3000,"low":2800,"close":2825,"volume":17747,"rsi_14":49.81,"sma_20":2920.25,"sma_60":2852.75,"sma_120":3108.46},{"date":"2026-10-23","open":2736,"high":2860,"low":2697,"close":2860,"volume":15279,"rsi_14":45.64,"sma_20":2927.75,"sma_60":2852.25,"sma_120":3103.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.09,"pbr":0.31,"ttm_eps":null,"close":5310.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.25,"ttm_eps":null,"close":4135.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":27.35,"pbr":0.32,"ttm_eps":null,"close":5450.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.25,"ttm_eps":null,"close":4155.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.25,"ttm_eps":null,"close":3830.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.22,"ttm_eps":null,"close":3505.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.23,"ttm_eps":null,"close":3265.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.2,"ttm_eps":null,"close":3015.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":2855.0}],"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":"탑엔지니어링","phase":"above-fold","symbol_resolved":true}