{"status":"ok","report":{"price_analysis":{"current":1008.0,"change_1d":3.9,"change_7d":-0.5,"change_30d":-14.2,"high_30d":1547.0,"low_30d":915.0,"position_in_range":15.0,"support":978.2,"resistance":1483.8},"summary":"팬엔터테인먼트(068050)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 278.85억. 현재가 1,008원, 전일 대비 +3.9%, 30일 -14.2%. ROE -2.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.40만, 기관 순매도 87.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.5%로 적자 상태입니다. 시가총액 278.85억. 매출 357.29억, 영업이익 -18.77억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.46,"roe":-2.51,"eps":-46.0,"revenue":35728918590.0,"operating_income":-1876998575.0,"net_income":-6659492690.0,"market_cap":27885043872,"profit_margin":-18.64,"roa":-1.37,"operating_margin":-5.25,"gross_margin":41.73,"debt_ratio":0.8317696754148367,"total_assets":110822525472.0,"total_equity":60500251183.0,"total_debt":50322274289.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-46.12)가 시그널선(-42.85)을 하회합니다(데드크로스). 현재가가 SMA20(1062)과 SMA60(1129) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 901~1224 (현재 위치 33%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.60340632603406,"macd":-46.12385730876656,"macd_signal":-42.850783674784346,"sma_20":1062.2,"sma_60":1128.8333333333333,"bb_upper":1223.5711250503014,"bb_lower":900.8288749496987,"atr_14":72.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.40만, 기관 순매수 -87.00. 30일 누적: 외국인 -10.40만, 기관 14.71만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-13963.0,"institutional_flow":-87.0,"data":[{"date":"2026-10-23","foreign_net":-6762.0,"institution_net":-164.0,"retail_net":6926.0},{"date":"2026-10-22","foreign_net":-55.0,"institution_net":-59.0,"retail_net":114.0},{"date":"2026-10-21","foreign_net":568.0,"institution_net":166.0,"retail_net":-734.0},{"date":"2026-10-20","foreign_net":-10991.0,"institution_net":-167.0,"retail_net":11158.0},{"date":"2026-10-19","foreign_net":3277.0,"institution_net":137.0,"retail_net":-3414.0},{"date":"2026-10-16","foreign_net":-29600.0,"institution_net":-747.0,"retail_net":30347.0},{"date":"2026-10-15","foreign_net":6879.0,"institution_net":-845.0,"retail_net":-6034.0},{"date":"2026-10-14","foreign_net":5237.0,"institution_net":1210.0,"retail_net":-6447.0},{"date":"2026-10-13","foreign_net":567.0,"institution_net":7027.0,"retail_net":-7594.0},{"date":"2026-10-12","foreign_net":-1787.0,"institution_net":9388.0,"retail_net":-7601.0},{"date":"2026-10-08","foreign_net":-3913.0,"institution_net":9959.0,"retail_net":-6046.0},{"date":"2026-10-07","foreign_net":-6702.0,"institution_net":15219.0,"retail_net":-8517.0},{"date":"2026-10-06","foreign_net":-8452.0,"institution_net":426.0,"retail_net":8026.0},{"date":"2026-10-02","foreign_net":-3340.0,"institution_net":48.0,"retail_net":3292.0},{"date":"2026-10-01","foreign_net":-2950.0,"institution_net":437.0,"retail_net":2513.0},{"date":"2026-09-30","foreign_net":-1065.0,"institution_net":56.0,"retail_net":1009.0},{"date":"2026-09-29","foreign_net":-1105.0,"institution_net":1692.0,"retail_net":-587.0},{"date":"2026-09-28","foreign_net":244.0,"institution_net":4599.0,"retail_net":-4843.0},{"date":"2026-09-23","foreign_net":1025.0,"institution_net":6372.0,"retail_net":-7397.0},{"date":"2026-09-22","foreign_net":-1194.0,"institution_net":6504.0,"retail_net":-5310.0},{"date":"2026-09-21","foreign_net":-6682.0,"institution_net":9819.0,"retail_net":-3137.0},{"date":"2026-09-18","foreign_net":-190.0,"institution_net":6044.0,"retail_net":-5854.0},{"date":"2026-09-17","foreign_net":-3146.0,"institution_net":11028.0,"retail_net":-7882.0},{"date":"2026-09-16","foreign_net":-5001.0,"institution_net":19968.0,"retail_net":-14967.0},{"date":"2026-09-15","foreign_net":-2122.0,"institution_net":10036.0,"retail_net":-7914.0},{"date":"2026-09-14","foreign_net":-6201.0,"institution_net":5486.0,"retail_net":715.0},{"date":"2026-09-11","foreign_net":-7471.0,"institution_net":7457.0,"retail_net":14.0},{"date":"2026-09-10","foreign_net":-9355.0,"institution_net":4026.0,"retail_net":5329.0},{"date":"2026-09-09","foreign_net":-3189.0,"institution_net":8558.0,"retail_net":-5369.0},{"date":"2026-09-08","foreign_net":-554.0,"institution_net":3441.0,"retail_net":-2887.0}],"periods":{"d1":{"foreign_net":-6762.0,"institution_net":-164.0,"retail_net":6926.0},"d3":{"foreign_net":-6249.0,"institution_net":-57.0,"retail_net":6306.0},"d7":{"foreign_net":-36684.0,"institution_net":-1679.0,"retail_net":38363.0},"d14":{"foreign_net":-55074.0,"institution_net":41598.0,"retail_net":13476.0},"d30":{"foreign_net":-104030.0,"institution_net":147121.0,"retail_net":-43091.0}}},"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 -46, PBR 0.46x) — 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 -46원"}]},"growth":{"grade":"C","percentile":59,"summary":"매출 -21.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-21.7,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":108.3,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.5%","metrics":[{"name":"ROE","value":-2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-18.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.6,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.4x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.37,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.74,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -46, PBR 0.46x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -21.7%"},"profitability":{"grade":"C","reason":"ROE -2.5%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.83,"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":41.73,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-5.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-18.64,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.46,"per_5y_high":11.53,"per_5y_low":10.13,"per_5y_avg":10.83,"per_percentile":null,"pbr_5y_high":1.72,"pbr_5y_low":0.83,"pbr_5y_avg":1.3,"pbr_percentile":0.0,"per_5y_median":10.83,"pbr_5y_median":1.32,"history":[{"quarter":"2024-Q2","per":10.13,"pbr":1.42},{"quarter":"2024-Q3","per":11.53,"pbr":1.16},{"quarter":"2024-Q4","per":null,"pbr":1.28},{"quarter":"2025-Q1","per":null,"pbr":1.72},{"quarter":"2025-Q2","per":null,"pbr":1.54},{"quarter":"2025-Q3","per":null,"pbr":1.35},{"quarter":"2025-Q4","per":null,"pbr":1.32},{"quarter":"2026-Q1","per":null,"pbr":1.1},{"quarter":"2026-Q2","per":null,"pbr":0.83},{"quarter":"현재","per":null,"pbr":0.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2725.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1879.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1561.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1156.0,"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":"Consumer Cyclical","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.13,"eps":269.07,"close":2725.0,"source":"reported"},{"date":"2024-07","per":8.44,"eps":269.07,"close":2270.0,"source":"reported"},{"date":"2024-08","per":7.62,"eps":269.07,"close":2050.0,"source":"reported"},{"date":"2024-09","per":11.53,"eps":190.0,"close":2190.0,"source":"reported"},{"date":"2024-10","per":11.16,"eps":190.0,"close":2120.0,"source":"reported"},{"date":"2024-11","per":11.79,"eps":190.0,"close":2240.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.11,"std":1.58,"upper_1sd":11.69,"lower_1sd":8.53,"current":11.79,"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":"0.5배"},{"label":"ROE","value":"-2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:10.210120+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.025132855207504634,"dividend_yield":null,"eps":-46.0,"revenue":7697438368.0,"operating_income":-1076998575.0,"net_income":-1520544053.0,"market_cap":null,"profit_margin":-0.19753897079855126,"operating_margin":-0.13991649215111976,"roa":-0.013720532414542158,"gross_margin":0.4172581503675639,"total_equity":60500251183.0,"total_assets":110822525472.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.62,"roe":-0.0026234518055106917,"dividend_yield":null,"eps":-5.88,"revenue":9831480222.0,"operating_income":100000000.0,"net_income":-162768856.0,"market_cap":43500000000.0,"profit_margin":-0.016555885006590415,"operating_margin":0.01020408163265306,"roa":-0.00137531444397002,"gross_margin":0.28023905218613376,"total_equity":62043775936.0,"total_assets":118350284703.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07965251712513606,"dividend_yield":null,"eps":-180.54,"revenue":13900000000.0,"operating_income":-1200000000.0,"net_income":-5000000000.0,"market_cap":null,"profit_margin":-0.3597122302158273,"operating_margin":-0.08633093525179857,"roa":-0.041925136764115696,"gross_margin":0.10647103107913669,"total_equity":62206568679.0,"total_assets":118184701576.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0003556623272487784,"dividend_yield":null,"eps":0.86,"revenue":4300000000.0,"operating_income":300000000.0,"net_income":23820219.0,"market_cap":null,"profit_margin":0.005524455817218925,"operating_margin":0.06976744186046512,"roa":0.0001956740150853839,"gross_margin":0.6007821620930233,"total_equity":66974253878.0,"total_assets":121734196488.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03142307958325214,"dividend_yield":null,"eps":-75.83,"revenue":6800000000.0,"operating_income":-2000000000.0,"net_income":-2100000000.0,"market_cap":null,"profit_margin":-0.3088235294117647,"operating_margin":-0.29411764705882354,"roa":-0.017334336989007652,"gross_margin":0.11064819455882353,"total_equity":66950433659.0,"total_assets":121365403611.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.015827657368378822,"dividend_yield":null,"eps":-19.0,"revenue":10069815208.0,"operating_income":-616489273.0,"net_income":-1092966573.0,"market_cap":null,"profit_margin":-0.10853889077643539,"operating_margin":-0.06122150806801578,"roa":-0.00911548859442822,"gross_margin":0.04251901441645601,"total_equity":69054222464.0,"total_assets":119902138177.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06552004441084244,"dividend_yield":null,"eps":-165.96,"revenue":2974824148.0,"operating_income":-1007334818.0,"net_income":-4596046941.0,"market_cap":null,"profit_margin":-1.5449810517673666,"operating_margin":-0.3386199546205916,"roa":-0.037942037479719554,"gross_margin":-0.08845070932239858,"total_equity":70147189037.0,"total_assets":121133372014.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014774327178511714,"dividend_yield":null,"eps":-44.07,"revenue":6623552982.0,"operating_income":-43979938.0,"net_income":-1220392190.0,"market_cap":null,"profit_margin":-0.18425038545271805,"operating_margin":-0.006639931486849848,"roa":-0.01086800159394405,"gross_margin":0.11862493515719567,"total_equity":82602217702.0,"total_assets":112292235095.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026551889065105513,"dividend_yield":null,"eps":80.37,"revenue":12027076206.0,"operating_income":749534306.0,"net_income":2225648639.0,"market_cap":null,"profit_margin":0.18505317509252006,"operating_margin":0.062320575105866256,"roa":0.019977093997345374,"gross_margin":0.12410019271811039,"total_equity":83822609892.0,"total_assets":111410029872.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005959678688183023,"dividend_yield":null,"eps":17.56,"revenue":13063094967.0,"operating_income":430650296.0,"net_income":486291671.0,"market_cap":null,"profit_margin":0.03722637493093868,"operating_margin":0.03296694214410208,"roa":0.004513183193995194,"gross_margin":0.08637686450649226,"total_equity":81596961253.0,"total_assets":107749154000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04667682540901856,"dividend_yield":null,"eps":136.14,"revenue":27704364753.0,"operating_income":-505330230.0,"net_income":3770208460.0,"market_cap":null,"profit_margin":0.13608716509523067,"operating_margin":-0.0182400944582308,"roa":0.03396230445672303,"gross_margin":0.03515558908076148,"total_equity":80772598114.0,"total_assets":111011561798.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01240434150029557,"dividend_yield":null,"eps":35.0,"revenue":28382816538.0,"operating_income":1312842367.0,"net_income":932605949.0,"market_cap":null,"profit_margin":0.032858118494032876,"operating_margin":0.04625483046202678,"roa":0.007884294487863198,"gross_margin":0.06456882570291728,"total_equity":75183833739.0,"total_assets":118286544273.0}],"current_price":1008.0,"change_pct":3.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2978.0},{"date":"2016-10-25","close":2857.0},{"date":"2016-10-26","close":2867.0},{"date":"2016-10-27","close":2902.0},{"date":"2016-10-28","close":2913.0},{"date":"2016-10-31","close":2837.0},{"date":"2016-11-01","close":2731.0},{"date":"2016-11-02","close":2721.0},{"date":"2016-11-03","close":2650.0},{"date":"2016-11-04","close":2569.0},{"date":"2016-11-07","close":2731.0},{"date":"2016-11-08","close":2776.0},{"date":"2016-11-09","close":2736.0},{"date":"2016-11-10","close":2756.0},{"date":"2016-11-11","close":2706.0},{"date":"2016-11-14","close":2776.0},{"date":"2016-11-15","close":2771.0},{"date":"2016-11-16","close":2771.0},{"date":"2016-11-17","close":2776.0},{"date":"2016-11-18","close":2802.0},{"date":"2016-11-21","close":2516.0},{"date":"2016-11-22","close":2484.0},{"date":"2016-11-23","close":2461.0},{"date":"2016-11-24","close":2314.0},{"date":"2016-11-25","close":2299.0},{"date":"2016-11-28","close":2314.0},{"date":"2016-11-29","close":2380.0},{"date":"2016-11-30","close":2395.0},{"date":"2016-12-01","close":2367.0},{"date":"2016-12-02","close":2335.0},{"date":"2016-12-05","close":2193.0},{"date":"2016-12-06","close":2135.0},{"date":"2016-12-07","close":2140.0},{"date":"2016-12-08","close":2143.0},{"date":"2016-12-09","close":2256.0},{"date":"2016-12-12","close":2325.0},{"date":"2016-12-13","close":2317.0},{"date":"2016-12-14","close":2307.0},{"date":"2016-12-15","close":2294.0},{"date":"2016-12-16","close":2388.0},{"date":"2016-12-19","close":2372.0},{"date":"2016-12-20","close":2420.0},{"date":"2016-12-21","close":2428.0},{"date":"2016-12-22","close":2431.0},{"date":"2016-12-23","close":2423.0},{"date":"2016-12-26","close":2327.0},{"date":"2016-12-27","close":2355.0},{"date":"2016-12-28","close":2461.0},{"date":"2016-12-29","close":2413.0},{"date":"2017-01-02","close":2372.0},{"date":"2017-01-03","close":2415.0},{"date":"2017-01-04","close":2438.0},{"date":"2017-01-05","close":2534.0},{"date":"2017-01-06","close":2564.0},{"date":"2017-01-09","close":2549.0},{"date":"2017-01-10","close":2484.0},{"date":"2017-01-11","close":2463.0},{"date":"2017-01-12","close":2410.0},{"date":"2017-01-13","close":2370.0},{"date":"2017-01-16","close":2360.0},{"date":"2017-01-17","close":2367.0},{"date":"2017-01-18","close":2327.0},{"date":"2017-01-19","close":2297.0},{"date":"2017-01-20","close":2309.0},{"date":"2017-01-23","close":2292.0},{"date":"2017-01-24","close":2292.0},{"date":"2017-01-25","close":2264.0},{"date":"2017-01-26","close":2272.0},{"date":"2017-01-31","close":2236.0},{"date":"2017-02-01","close":2236.0},{"date":"2017-02-02","close":2251.0},{"date":"2017-02-03","close":2206.0},{"date":"2017-02-06","close":2241.0},{"date":"2017-02-07","close":2256.0},{"date":"2017-02-08","close":2241.0},{"date":"2017-02-09","close":2208.0},{"date":"2017-02-10","close":2196.0},{"date":"2017-02-13","close":2186.0},{"date":"2017-02-14","close":2191.0},{"date":"2017-02-15","close":2259.0},{"date":"2017-02-16","close":2236.0},{"date":"2017-02-17","close":2226.0},{"date":"2017-02-20","close":2211.0},{"date":"2017-02-21","close":2254.0},{"date":"2017-02-22","close":2266.0},{"date":"2017-02-23","close":2282.0},{"date":"2017-02-24","close":2304.0},{"date":"2017-02-27","close":2317.0},{"date":"2017-02-28","close":2251.0},{"date":"2017-03-02","close":2236.0},{"date":"2017-03-03","close":2221.0},{"date":"2017-03-06","close":2193.0},{"date":"2017-03-07","close":2171.0},{"date":"2017-03-08","close":2155.0},{"date":"2017-03-09","close":2140.0},{"date":"2017-03-10","close":2163.0},{"date":"2017-03-13","close":2181.0},{"date":"2017-03-14","close":2158.0},{"date":"2017-03-15","close":2163.0},{"date":"2017-03-16","close":2163.0},{"date":"2017-03-17","close":2166.0},{"date":"2017-03-20","close":2118.0},{"date":"2017-03-21","close":2090.0},{"date":"2017-03-22","close":2090.0},{"date":"2017-03-23","close":2067.0},{"date":"2017-03-24","close":2082.0},{"date":"2017-03-27","close":2077.0},{"date":"2017-03-28","close":2065.0},{"date":"2017-03-29","close":2100.0},{"date":"2017-03-30","close":2123.0},{"date":"2017-03-31","close":2118.0},{"date":"2017-04-03","close":2113.0},{"date":"2017-04-04","close":2095.0},{"date":"2017-04-05","close":2125.0},{"date":"2017-04-06","close":2095.0},{"date":"2017-04-07","close":2125.0},{"date":"2017-04-10","close":2087.0},{"date":"2017-04-11","close":2054.0},{"date":"2017-04-12","close":2054.0},{"date":"2017-04-13","close":2052.0},{"date":"2017-04-14","close":2090.0},{"date":"2017-04-17","close":2128.0},{"date":"2017-04-18","close":2171.0},{"date":"2017-04-19","close":2166.0},{"date":"2017-04-20","close":2213.0},{"date":"2017-04-21","close":2241.0},{"date":"2017-04-24","close":2365.0},{"date":"2017-04-25","close":2352.0},{"date":"2017-04-26","close":2367.0},{"date":"2017-04-27","close":2383.0},{"date":"2017-04-28","close":2370.0},{"date":"2017-05-02","close":2370.0},{"date":"2017-05-04","close":2352.0},{"date":"2017-05-08","close":2325.0},{"date":"2017-05-10","close":2332.0},{"date":"2017-05-11","close":2337.0},{"date":"2017-05-12","close":2362.0},{"date":"2017-05-15","close":2423.0},{"date":"2017-05-16","close":2458.0},{"date":"2017-05-17","close":2519.0},{"date":"2017-05-18","close":2569.0},{"date":"2017-05-19","close":2569.0},{"date":"2017-05-22","close":2655.0},{"date":"2017-05-23","close":2574.0},{"date":"2017-05-24","close":2549.0},{"date":"2017-05-25","close":2521.0},{"date":"2017-05-26","close":2494.0},{"date":"2017-05-29","close":2398.0},{"date":"2017-05-30","close":2446.0},{"date":"2017-05-31","close":2456.0},{"date":"2017-06-01","close":2446.0},{"date":"2017-06-02","close":2431.0},{"date":"2017-06-05","close":2431.0},{"date":"2017-06-07","close":2398.0},{"date":"2017-06-08","close":2413.0},{"date":"2017-06-09","close":2372.0},{"date":"2017-06-12","close":2385.0},{"date":"2017-06-13","close":2375.0},{"date":"2017-06-14","close":2378.0},{"date":"2017-06-15","close":2322.0},{"date":"2017-06-16","close":2309.0},{"date":"2017-06-19","close":2309.0},{"date":"2017-06-20","close":2246.0},{"date":"2017-06-21","close":2261.0},{"date":"2017-06-22","close":2246.0},{"date":"2017-06-23","close":2224.0},{"date":"2017-06-26","close":2213.0},{"date":"2017-06-27","close":2221.0},{"date":"2017-06-28","close":2201.0},{"date":"2017-06-29","close":2193.0},{"date":"2017-06-30","close":2206.0},{"date":"2017-07-03","close":2216.0},{"date":"2017-07-04","close":2216.0},{"date":"2017-07-05","close":2211.0},{"date":"2017-07-06","close":2208.0},{"date":"2017-07-07","close":2171.0},{"date":"2017-07-10","close":2198.0},{"date":"2017-07-11","close":2166.0},{"date":"2017-07-12","close":2115.0},{"date":"2017-07-13","close":2173.0},{"date":"2017-07-14","close":2138.0},{"date":"2017-07-17","close":2113.0},{"date":"2017-07-18","close":2120.0},{"date":"2017-07-19","close":2120.0},{"date":"2017-07-20","close":2120.0},{"date":"2017-07-21","close":2087.0},{"date":"2017-07-24","close":2150.0},{"date":"2017-07-25","close":2201.0},{"date":"2017-07-26","close":2229.0},{"date":"2017-07-27","close":2221.0},{"date":"2017-07-28","close":2213.0},{"date":"2017-07-31","close":2143.0},{"date":"2017-08-01","close":2171.0},{"date":"2017-08-02","close":2201.0},{"date":"2017-08-03","close":2176.0},{"date":"2017-08-04","close":2181.0},{"date":"2017-08-07","close":2213.0},{"date":"2017-08-08","close":2206.0},{"date":"2017-08-09","close":2196.0},{"date":"2017-08-10","close":2171.0},{"date":"2017-08-11","close":2120.0},{"date":"2017-08-14","close":2135.0},{"date":"2017-08-16","close":2135.0},{"date":"2017-08-17","close":2065.0},{"date":"2017-08-18","close":2070.0},{"date":"2017-08-21","close":2059.0},{"date":"2017-08-22","close":2047.0},{"date":"2017-08-23","close":2047.0},{"date":"2017-08-24","close":2039.0},{"date":"2017-08-25","close":2037.0},{"date":"2017-08-28","close":2027.0},{"date":"2017-08-29","close":2054.0},{"date":"2017-08-30","close":2052.0},{"date":"2017-08-31","close":2052.0},{"date":"2017-09-01","close":2039.0},{"date":"2017-09-04","close":2067.0},{"date":"2017-09-05","close":2077.0},{"date":"2017-09-06","close":2065.0},{"date":"2017-09-07","close":2125.0},{"date":"2017-09-08","close":2095.0},{"date":"2017-09-11","close":2082.0},{"date":"2017-09-12","close":2085.0},{"date":"2017-09-13","close":2044.0},{"date":"2017-09-14","close":2019.0},{"date":"2017-09-15","close":2049.0},{"date":"2017-09-18","close":2059.0},{"date":"2017-09-19","close":2017.0},{"date":"2017-09-20","close":2019.0},{"date":"2017-09-21","close":2019.0},{"date":"2017-09-22","close":2014.0},{"date":"2017-09-25","close":2017.0},{"date":"2017-09-26","close":1994.0},{"date":"2017-09-27","close":1986.0},{"date":"2017-09-28","close":1979.0},{"date":"2017-09-29","close":2014.0},{"date":"2017-10-10","close":1956.0},{"date":"2017-10-11","close":1953.0},{"date":"2017-10-12","close":1969.0},{"date":"2017-10-13","close":1943.0},{"date":"2017-10-16","close":1981.0},{"date":"2017-10-17","close":2001.0},{"date":"2017-10-18","close":2012.0},{"date":"2017-10-19","close":2014.0},{"date":"2017-10-20","close":2014.0},{"date":"2017-10-23","close":2019.0},{"date":"2017-10-24","close":2014.0},{"date":"2017-10-25","close":2012.0},{"date":"2017-10-26","close":2082.0},{"date":"2017-10-27","close":2120.0},{"date":"2017-10-30","close":2166.0},{"date":"2017-10-31","close":2213.0},{"date":"2017-11-01","close":2188.0},{"date":"2017-11-02","close":2153.0},{"date":"2017-11-03","close":2244.0},{"date":"2017-11-06","close":2208.0},{"date":"2017-11-07","close":2173.0},{"date":"2017-11-08","close":2168.0},{"date":"2017-11-09","close":2196.0},{"date":"2017-11-10","close":2219.0},{"date":"2017-11-13","close":2309.0},{"date":"2017-11-14","close":2287.0},{"date":"2017-11-15","close":2287.0},{"date":"2017-11-16","close":2322.0},{"date":"2017-11-17","close":2327.0},{"date":"2017-11-20","close":2297.0},{"date":"2017-11-21","close":2269.0},{"date":"2017-11-22","close":2229.0},{"date":"2017-11-23","close":2236.0},{"date":"2017-11-24","close":2282.0},{"date":"2017-11-27","close":2254.0},{"date":"2017-11-28","close":2246.0},{"date":"2017-11-29","close":2239.0},{"date":"2017-11-30","close":2201.0},{"date":"2017-12-01","close":2196.0},{"date":"2017-12-04","close":2107.0},{"date":"2017-12-05","close":2120.0},{"date":"2017-12-06","close":2110.0},{"date":"2017-12-07","close":2070.0},{"date":"2017-12-08","close":2107.0},{"date":"2017-12-11","close":2188.0},{"date":"2017-12-12","close":2186.0},{"date":"2017-12-13","close":2158.0},{"date":"2017-12-14","close":2163.0},{"date":"2017-12-15","close":2231.0},{"date":"2017-12-18","close":2246.0},{"date":"2017-12-19","close":2254.0},{"date":"2017-12-20","close":2249.0},{"date":"2017-12-21","close":2203.0},{"date":"2017-12-22","close":2166.0},{"date":"2017-12-26","close":2120.0},{"date":"2017-12-27","close":2110.0},{"date":"2017-12-28","close":2110.0},{"date":"2018-01-02","close":2102.5},{"date":"2018-01-03","close":2085.0},{"date":"2018-01-04","close":2077.5},{"date":"2018-01-05","close":2085.0},{"date":"2018-01-08","close":2075.0},{"date":"2018-01-09","close":2100.0},{"date":"2018-01-10","close":2150.0},{"date":"2018-01-11","close":2185.0},{"date":"2018-01-12","close":2180.0},{"date":"2018-01-15","close":2215.0},{"date":"2018-01-16","close":2275.0},{"date":"2018-01-17","close":2250.0},{"date":"2018-01-18","close":2287.5},{"date":"2018-01-19","close":2290.0},{"date":"2018-01-22","close":2285.0},{"date":"2018-01-23","close":2237.5},{"date":"2018-01-24","close":2222.5},{"date":"2018-01-25","close":2300.0},{"date":"2018-01-26","close":2600.0},{"date":"2018-01-29","close":2560.0},{"date":"2018-01-30","close":2570.0},{"date":"2018-01-31","close":2495.0},{"date":"2018-02-01","close":2665.0},{"date":"2018-02-02","close":2665.0},{"date":"2018-02-05","close":2600.0},{"date":"2018-02-06","close":2545.0},{"date":"2018-02-07","close":2490.0},{"date":"2018-02-08","close":2540.0},{"date":"2018-02-09","close":2510.0},{"date":"2018-02-12","close":2445.0},{"date":"2018-02-13","close":2475.0},{"date":"2018-02-14","close":2475.0},{"date":"2018-02-19","close":2505.0},{"date":"2018-02-20","close":2500.0},{"date":"2018-02-21","close":2465.0},{"date":"2018-02-22","close":2467.5},{"date":"2018-02-23","close":2430.0},{"date":"2018-02-26","close":2347.5},{"date":"2018-02-27","close":2407.5},{"date":"2018-02-28","close":2400.0},{"date":"2018-03-02","close":2352.5},{"date":"2018-03-05","close":2405.0},{"date":"2018-03-06","close":2390.0},{"date":"2018-03-07","close":2407.5},{"date":"2018-03-08","close":2427.5},{"date":"2018-03-09","close":2560.0},{"date":"2018-03-12","close":2640.0},{"date":"2018-03-13","close":2600.0},{"date":"2018-03-14","close":2595.0},{"date":"2018-03-15","close":2590.0},{"date":"2018-03-16","close":2590.0},{"date":"2018-03-19","close":2565.0},{"date":"2018-03-20","close":2500.0},{"date":"2018-03-21","close":2530.0},{"date":"2018-03-22","close":2530.0},{"date":"2018-03-23","close":2447.5},{"date":"2018-03-26","close":2500.0},{"date":"2018-03-27","close":2495.0},{"date":"2018-03-28","close":2492.5},{"date":"2018-03-29","close":2457.5},{"date":"2018-03-30","close":2450.0},{"date":"2018-04-02","close":2482.5},{"date":"2018-04-03","close":2565.0},{"date":"2018-04-04","close":2565.0},{"date":"2018-04-05","close":2490.0},{"date":"2018-04-06","close":2430.0},{"date":"2018-04-09","close":2640.0},{"date":"2018-04-10","close":2610.0},{"date":"2018-04-11","close":2575.0},{"date":"2018-04-12","close":2600.0},{"date":"2018-04-13","close":2550.0},{"date":"2018-04-16","close":2560.0},{"date":"2018-04-17","close":3000.0},{"date":"2018-04-18","close":3025.0},{"date":"2018-04-19","close":2820.0},{"date":"2018-04-20","close":2990.0},{"date":"2018-04-23","close":2850.0},{"date":"2018-04-24","close":2880.0},{"date":"2018-04-25","close":2825.0},{"date":"2018-04-26","close":2950.0},{"date":"2018-04-27","close":2845.0},{"date":"2018-04-30","close":2795.0},{"date":"2018-05-02","close":2760.0},{"date":"2018-05-03","close":2945.0},{"date":"2018-05-04","close":2825.0},{"date":"2018-05-08","close":2790.0},{"date":"2018-05-09","close":2840.0},{"date":"2018-05-10","close":2750.0},{"date":"2018-05-11","close":2755.0},{"date":"2018-05-14","close":2720.0},{"date":"2018-05-15","close":2700.0},{"date":"2018-05-16","close":2900.0},{"date":"2018-05-17","close":3100.0},{"date":"2018-05-18","close":3000.0},{"date":"2018-05-21","close":2975.0},{"date":"2018-05-23","close":2900.0},{"date":"2018-05-24","close":2840.0},{"date":"2018-05-25","close":2740.0},{"date":"2018-05-28","close":2755.0},{"date":"2018-05-29","close":2770.0},{"date":"2018-05-30","close":2755.0},{"date":"2018-05-31","close":2865.0},{"date":"2018-06-01","close":2810.0},{"date":"2018-06-04","close":2815.0},{"date":"2018-06-05","close":2730.0},{"date":"2018-06-07","close":2705.0},{"date":"2018-06-08","close":2650.0},{"date":"2018-06-11","close":2525.0},{"date":"2018-06-12","close":2615.0},{"date":"2018-06-14","close":2570.0},{"date":"2018-06-15","close":2550.0},{"date":"2018-06-18","close":2480.0},{"date":"2018-06-19","close":2375.0},{"date":"2018-06-20","close":2362.5},{"date":"2018-06-21","close":2410.0},{"date":"2018-06-22","close":2485.0},{"date":"2018-06-25","close":2455.0},{"date":"2018-06-26","close":2465.0},{"date":"2018-06-27","close":2447.5},{"date":"2018-06-28","close":2410.0},{"date":"2018-06-29","close":2310.0},{"date":"2018-07-02","close":2297.5},{"date":"2018-07-03","close":2320.0},{"date":"2018-07-04","close":2285.0},{"date":"2018-07-05","close":2282.5},{"date":"2018-07-06","close":2345.0},{"date":"2018-07-09","close":2300.0},{"date":"2018-07-10","close":2210.0},{"date":"2018-07-11","close":2197.5},{"date":"2018-07-12","close":2230.0},{"date":"2018-07-13","close":2275.0},{"date":"2018-07-16","close":2330.0},{"date":"2018-07-17","close":2320.0},{"date":"2018-07-18","close":2337.5},{"date":"2018-07-19","close":2417.5},{"date":"2018-07-20","close":2387.5},{"date":"2018-07-23","close":2380.0},{"date":"2018-07-24","close":2305.0},{"date":"2018-07-25","close":2297.5},{"date":"2018-07-26","close":2280.0},{"date":"2018-07-27","close":2330.0},{"date":"2018-07-30","close":2295.0},{"date":"2018-07-31","close":2260.0},{"date":"2018-08-01","close":2290.0},{"date":"2018-08-02","close":2215.0},{"date":"2018-08-03","close":2237.5},{"date":"2018-08-06","close":2277.5},{"date":"2018-08-07","close":2250.0},{"date":"2018-08-08","close":2255.0},{"date":"2018-08-09","close":2220.0},{"date":"2018-08-10","close":2200.0},{"date":"2018-08-13","close":2175.0},{"date":"2018-08-14","close":2220.0},{"date":"2018-08-16","close":2150.0},{"date":"2018-08-17","close":2100.0},{"date":"2018-08-20","close":2097.5},{"date":"2018-08-21","close":2117.5},{"date":"2018-08-22","close":2130.0},{"date":"2018-08-23","close":2112.5},{"date":"2018-08-24","close":2125.0},{"date":"2018-08-27","close":2070.0},{"date":"2018-08-28","close":2057.5},{"date":"2018-08-29","close":2055.0},{"date":"2018-08-30","close":2102.5},{"date":"2018-08-31","close":2122.5},{"date":"2018-09-03","close":2047.5},{"date":"2018-09-04","close":2027.5},{"date":"2018-09-05","close":2062.5},{"date":"2018-09-06","close":2072.5},{"date":"2018-09-07","close":2025.0},{"date":"2018-09-10","close":2002.5},{"date":"2018-09-11","close":2035.0},{"date":"2018-09-12","close":2012.5},{"date":"2018-09-13","close":2055.0},{"date":"2018-09-14","close":2045.0},{"date":"2018-09-17","close":2020.0},{"date":"2018-09-18","close":2012.5},{"date":"2018-09-19","close":1975.0},{"date":"2018-09-20","close":1975.0},{"date":"2018-09-21","close":1992.5},{"date":"2018-09-27","close":1957.5},{"date":"2018-09-28","close":1990.0},{"date":"2018-10-01","close":1955.0},{"date":"2018-10-02","close":1942.5},{"date":"2018-10-04","close":1925.0},{"date":"2018-10-05","close":1917.5},{"date":"2018-10-08","close":1897.5},{"date":"2018-10-10","close":1835.0},{"date":"2018-10-11","close":1772.5},{"date":"2018-10-12","close":1757.5},{"date":"2018-10-15","close":1715.0},{"date":"2018-10-16","close":1715.0},{"date":"2018-10-17","close":1752.5},{"date":"2018-10-18","close":1770.0},{"date":"2018-10-19","close":1800.0},{"date":"2018-10-22","close":1780.0},{"date":"2018-10-23","close":1762.5},{"date":"2018-10-24","close":1745.0},{"date":"2018-10-25","close":1680.0},{"date":"2018-10-26","close":1580.0},{"date":"2018-10-29","close":1547.5},{"date":"2018-10-30","close":1647.5},{"date":"2018-10-31","close":1715.0},{"date":"2018-11-01","close":1717.5},{"date":"2018-11-02","close":1775.0},{"date":"2018-11-05","close":1745.0},{"date":"2018-11-06","close":1740.0},{"date":"2018-11-07","close":1935.0},{"date":"2018-11-08","close":1960.0},{"date":"2018-11-09","close":2035.0},{"date":"2018-11-12","close":2067.5},{"date":"2018-11-13","close":2000.0},{"date":"2018-11-14","close":1917.5},{"date":"2018-11-15","close":1915.0},{"date":"2018-11-16","close":1882.5},{"date":"2018-11-19","close":1875.0},{"date":"2018-11-20","close":1897.5},{"date":"2018-11-21","close":1907.5},{"date":"2018-11-22","close":1900.0},{"date":"2018-11-23","close":1835.0},{"date":"2018-11-26","close":1762.5},{"date":"2018-11-27","close":1740.0},{"date":"2018-11-28","close":1657.5},{"date":"2018-11-29","close":1665.0},{"date":"2018-11-30","close":1650.0},{"date":"2018-12-03","close":1725.0},{"date":"2018-12-04","close":1835.0},{"date":"2018-12-05","close":2000.0},{"date":"2018-12-06","close":1955.0},{"date":"2018-12-07","close":1915.0},{"date":"2018-12-10","close":2240.0},{"date":"2018-12-11","close":2300.0},{"date":"2018-12-12","close":2275.0},{"date":"2018-12-13","close":2282.5},{"date":"2018-12-14","close":2260.0},{"date":"2018-12-17","close":2232.5},{"date":"2018-12-18","close":2075.0},{"date":"2018-12-19","close":2080.0},{"date":"2018-12-20","close":1985.0},{"date":"2018-12-21","close":2022.5},{"date":"2018-12-24","close":1902.5},{"date":"2018-12-26","close":1820.0},{"date":"2018-12-27","close":1820.0},{"date":"2018-12-28","close":1850.0},{"date":"2019-01-02","close":1847.5},{"date":"2019-01-03","close":1890.0},{"date":"2019-01-04","close":1870.0},{"date":"2019-01-07","close":2070.0},{"date":"2019-01-08","close":2055.0},{"date":"2019-01-09","close":2010.0},{"date":"2019-01-10","close":2017.5},{"date":"2019-01-11","close":1935.0},{"date":"2019-01-14","close":1970.0},{"date":"2019-01-15","close":1982.5},{"date":"2019-01-16","close":2030.0},{"date":"2019-01-17","close":1992.5},{"date":"2019-01-18","close":1975.0},{"date":"2019-01-21","close":1990.0},{"date":"2019-01-22","close":2025.0},{"date":"2019-01-23","close":2085.0},{"date":"2019-01-24","close":2022.5},{"date":"2019-01-25","close":2042.5},{"date":"2019-01-28","close":2025.0},{"date":"2019-01-29","close":2095.0},{"date":"2019-01-30","close":2077.5},{"date":"2019-01-31","close":2105.0},{"date":"2019-02-01","close":2090.0},{"date":"2019-02-07","close":2040.0},{"date":"2019-02-08","close":2042.5},{"date":"2019-02-11","close":2037.5},{"date":"2019-02-12","close":1975.0},{"date":"2019-02-13","close":1977.5},{"date":"2019-02-14","close":2017.5},{"date":"2019-02-15","close":1945.0},{"date":"2019-02-18","close":1935.0},{"date":"2019-02-19","close":1960.0},{"date":"2019-02-20","close":1960.0},{"date":"2019-02-21","close":2010.0},{"date":"2019-02-22","close":2010.0},{"date":"2019-02-25","close":2092.5},{"date":"2019-02-26","close":2070.0},{"date":"2019-02-27","close":2075.0},{"date":"2019-02-28","close":2025.0},{"date":"2019-03-04","close":2082.5},{"date":"2019-03-05","close":2060.0},{"date":"2019-03-06","close":2040.0},{"date":"2019-03-07","close":2055.0},{"date":"2019-03-08","close":2125.0},{"date":"2019-03-11","close":2205.0},{"date":"2019-03-12","close":2227.5},{"date":"2019-03-13","close":2272.5},{"date":"2019-03-14","close":2405.0},{"date":"2019-03-15","close":2312.5},{"date":"2019-03-18","close":2355.0},{"date":"2019-03-19","close":2282.5},{"date":"2019-03-20","close":2320.0},{"date":"2019-03-21","close":2340.0},{"date":"2019-03-22","close":2300.0},{"date":"2019-03-25","close":2222.5},{"date":"2019-03-26","close":2365.0},{"date":"2019-03-27","close":2540.0},{"date":"2019-03-28","close":2490.0},{"date":"2019-03-29","close":2730.0},{"date":"2019-04-01","close":2615.0},{"date":"2019-04-02","close":2700.0},{"date":"2019-04-03","close":2555.0},{"date":"2019-04-04","close":2555.0},{"date":"2019-04-05","close":2540.0},{"date":"2019-04-08","close":2600.0},{"date":"2019-04-09","close":2515.0},{"date":"2019-04-10","close":2475.0},{"date":"2019-04-11","close":2525.0},{"date":"2019-04-12","close":2575.0},{"date":"2019-04-15","close":2625.0},{"date":"2019-04-16","close":2700.0},{"date":"2019-04-17","close":2820.0},{"date":"2019-04-18","close":2655.0},{"date":"2019-04-19","close":2615.0},{"date":"2019-04-22","close":2497.5},{"date":"2019-04-23","close":2375.0},{"date":"2019-04-24","close":2375.0},{"date":"2019-04-25","close":2405.0},{"date":"2019-04-26","close":2340.0},{"date":"2019-04-29","close":2282.5},{"date":"2019-04-30","close":2317.5},{"date":"2019-05-02","close":2355.0},{"date":"2019-05-03","close":2397.5},{"date":"2019-05-07","close":2367.5},{"date":"2019-05-08","close":2292.5},{"date":"2019-05-09","close":2215.0},{"date":"2019-05-10","close":2252.5},{"date":"2019-05-13","close":2245.0},{"date":"2019-05-14","close":2245.0},{"date":"2019-05-15","close":2290.0},{"date":"2019-05-16","close":2417.5},{"date":"2019-05-17","close":2352.5},{"date":"2019-05-20","close":2315.0},{"date":"2019-05-21","close":2305.0},{"date":"2019-05-22","close":2227.5},{"date":"2019-05-23","close":2185.0},{"date":"2019-05-24","close":2162.5},{"date":"2019-05-27","close":2162.5},{"date":"2019-05-28","close":2180.0},{"date":"2019-05-29","close":2175.0},{"date":"2019-05-30","close":2177.5},{"date":"2019-05-31","close":2175.0},{"date":"2019-06-03","close":2125.0},{"date":"2019-06-04","close":2130.0},{"date":"2019-06-05","close":2177.5},{"date":"2019-06-07","close":2182.5},{"date":"2019-06-10","close":2195.0},{"date":"2019-06-11","close":2260.0},{"date":"2019-06-12","close":2300.0},{"date":"2019-06-13","close":2297.5},{"date":"2019-06-14","close":2322.5},{"date":"2019-06-17","close":2275.0},{"date":"2019-06-18","close":2305.0},{"date":"2019-06-19","close":2307.5},{"date":"2019-06-20","close":2330.0},{"date":"2019-06-21","close":2322.5},{"date":"2019-06-24","close":2287.5},{"date":"2019-06-25","close":2217.5},{"date":"2019-06-26","close":2222.5},{"date":"2019-06-27","close":2222.5},{"date":"2019-06-28","close":2200.0},{"date":"2019-07-01","close":2180.0},{"date":"2019-07-02","close":2135.0},{"date":"2019-07-03","close":2090.0},{"date":"2019-07-04","close":2077.5},{"date":"2019-07-05","close":2092.5},{"date":"2019-07-08","close":2012.5},{"date":"2019-07-09","close":2012.5},{"date":"2019-07-10","close":2037.5},{"date":"2019-07-11","close":2082.5},{"date":"2019-07-12","close":2025.0},{"date":"2019-07-15","close":2022.5},{"date":"2019-07-16","close":1995.0},{"date":"2019-07-17","close":1970.0},{"date":"2019-07-18","close":1940.0},{"date":"2019-07-19","close":1952.5},{"date":"2019-07-22","close":1885.0},{"date":"2019-07-23","close":1865.0},{"date":"2019-07-24","close":1842.5},{"date":"2019-07-25","close":1827.5},{"date":"2019-07-26","close":1797.5},{"date":"2019-07-29","close":1760.0},{"date":"2019-07-30","close":1770.0},{"date":"2019-07-31","close":1795.0},{"date":"2019-08-01","close":1732.5},{"date":"2019-08-02","close":1715.0},{"date":"2019-08-05","close":1627.5},{"date":"2019-08-06","close":1590.0},{"date":"2019-08-07","close":1627.5},{"date":"2019-08-08","close":1680.0},{"date":"2019-08-09","close":1702.5},{"date":"2019-08-12","close":1700.0},{"date":"2019-08-13","close":1685.0},{"date":"2019-08-14","close":1675.0},{"date":"2019-08-16","close":1645.0},{"date":"2019-08-19","close":1637.5},{"date":"2019-08-20","close":1637.5},{"date":"2019-08-21","close":1675.0},{"date":"2019-08-22","close":1670.0},{"date":"2019-08-23","close":1650.0},{"date":"2019-08-26","close":1635.0},{"date":"2019-08-27","close":1600.0},{"date":"2019-08-28","close":1580.0},{"date":"2019-08-29","close":1575.0},{"date":"2019-08-30","close":1582.5},{"date":"2019-09-02","close":1647.5},{"date":"2019-09-03","close":1695.0},{"date":"2019-09-04","close":1780.0},{"date":"2019-09-05","close":1825.0},{"date":"2019-09-06","close":1837.5},{"date":"2019-09-09","close":1825.0},{"date":"2019-09-10","close":2100.0},{"date":"2019-09-11","close":2152.5},{"date":"2019-09-16","close":2102.5},{"date":"2019-09-17","close":2300.0},{"date":"2019-09-18","close":2217.5},{"date":"2019-09-19","close":2315.0},{"date":"2019-09-20","close":2230.0},{"date":"2019-09-23","close":2230.0},{"date":"2019-09-24","close":2182.5},{"date":"2019-09-25","close":2157.5},{"date":"2019-09-26","close":2092.5},{"date":"2019-09-27","close":2067.5},{"date":"2019-09-30","close":2007.5},{"date":"2019-10-01","close":2047.5},{"date":"2019-10-02","close":2090.0},{"date":"2019-10-04","close":2090.0},{"date":"2019-10-07","close":2077.5},{"date":"2019-10-08","close":1990.0},{"date":"2019-10-10","close":2047.5},{"date":"2019-10-11","close":1997.5},{"date":"2019-10-14","close":2072.5},{"date":"2019-10-15","close":2177.5},{"date":"2019-10-16","close":2135.0},{"date":"2019-10-17","close":2090.0},{"date":"2019-10-18","close":2107.5},{"date":"2019-10-21","close":2025.0},{"date":"2019-10-22","close":2060.0},{"date":"2019-10-23","close":2045.0},{"date":"2019-10-24","close":2080.0},{"date":"2019-10-25","close":2052.5},{"date":"2019-10-28","close":2032.5},{"date":"2019-10-29","close":2135.0},{"date":"2019-10-30","close":2282.5},{"date":"2019-10-31","close":2192.5},{"date":"2019-11-01","close":2247.5},{"date":"2019-11-04","close":2280.0},{"date":"2019-11-05","close":2265.0},{"date":"2019-11-06","close":2240.0},{"date":"2019-11-07","close":2200.0},{"date":"2019-11-08","close":2307.5},{"date":"2019-11-11","close":2410.0},{"date":"2019-11-12","close":2360.0},{"date":"2019-11-13","close":2480.0},{"date":"2019-11-14","close":2467.5},{"date":"2019-11-15","close":2425.0},{"date":"2019-11-18","close":2320.0},{"date":"2019-11-19","close":2337.5},{"date":"2019-11-20","close":2270.0},{"date":"2019-11-21","close":2242.5},{"date":"2019-11-22","close":2287.5},{"date":"2019-11-25","close":2295.0},{"date":"2019-11-26","close":2362.5},{"date":"2019-11-27","close":2565.0},{"date":"2019-11-28","close":2400.0},{"date":"2019-11-29","close":2380.0},{"date":"2019-12-02","close":2347.5},{"date":"2019-12-03","close":2262.5},{"date":"2019-12-04","close":2282.5},{"date":"2019-12-05","close":2300.0},{"date":"2019-12-06","close":2345.0},{"date":"2019-12-09","close":2420.0},{"date":"2019-12-10","close":2357.5},{"date":"2019-12-11","close":2290.0},{"date":"2019-12-12","close":2305.0},{"date":"2019-12-13","close":2332.5},{"date":"2019-12-16","close":2372.5},{"date":"2019-12-17","close":2372.5},{"date":"2019-12-18","close":2452.5},{"date":"2019-12-19","close":2455.0},{"date":"2019-12-20","close":2487.5},{"date":"2019-12-23","close":2412.5},{"date":"2019-12-24","close":2355.0},{"date":"2019-12-26","close":2362.5},{"date":"2019-12-27","close":2470.0},{"date":"2019-12-30","close":2605.0},{"date":"2020-01-02","close":2645.0},{"date":"2020-01-03","close":2640.0},{"date":"2020-01-06","close":2575.0},{"date":"2020-01-07","close":2580.0},{"date":"2020-01-08","close":2555.0},{"date":"2020-01-09","close":2555.0},{"date":"2020-01-10","close":2525.0},{"date":"2020-01-13","close":2630.0},{"date":"2020-01-14","close":2550.0},{"date":"2020-01-15","close":2505.0},{"date":"2020-01-16","close":2475.0},{"date":"2020-01-17","close":2482.5},{"date":"2020-01-20","close":2525.0},{"date":"2020-01-21","close":2442.5},{"date":"2020-01-22","close":2445.0},{"date":"2020-01-23","close":2440.0},{"date":"2020-01-28","close":2307.5},{"date":"2020-01-29","close":2322.5},{"date":"2020-01-30","close":2275.0},{"date":"2020-01-31","close":2190.0},{"date":"2020-02-03","close":2202.5},{"date":"2020-02-04","close":2225.0},{"date":"2020-02-05","close":2230.0},{"date":"2020-02-06","close":2267.5},{"date":"2020-02-07","close":2285.0},{"date":"2020-02-10","close":2285.0},{"date":"2020-02-11","close":2292.5},{"date":"2020-02-12","close":2280.0},{"date":"2020-02-13","close":2365.0},{"date":"2020-02-14","close":2252.5},{"date":"2020-02-17","close":2367.5},{"date":"2020-02-18","close":2320.0},{"date":"2020-02-19","close":2332.5},{"date":"2020-02-20","close":2265.0},{"date":"2020-02-21","close":2260.0},{"date":"2020-02-24","close":2222.5},{"date":"2020-02-25","close":2160.0},{"date":"2020-02-26","close":2135.0},{"date":"2020-02-27","close":2092.5},{"date":"2020-02-28","close":2045.0},{"date":"2020-03-02","close":2057.5},{"date":"2020-03-03","close":2042.5},{"date":"2020-03-04","close":2075.0},{"date":"2020-03-05","close":2102.5},{"date":"2020-03-06","close":2070.0},{"date":"2020-03-09","close":2012.0},{"date":"2020-03-10","close":2000.0},{"date":"2020-03-11","close":1875.0},{"date":"2020-03-12","close":1749.0},{"date":"2020-03-13","close":1597.5},{"date":"2020-03-16","close":1505.0},{"date":"2020-03-17","close":1485.0},{"date":"2020-03-18","close":1435.0},{"date":"2020-03-19","close":1212.5},{"date":"2020-03-20","close":1300.0},{"date":"2020-03-23","close":1195.0},{"date":"2020-03-24","close":1292.5},{"date":"2020-03-25","close":1387.5},{"date":"2020-03-26","close":1487.5},{"date":"2020-03-27","close":1530.0},{"date":"2020-03-30","close":1620.0},{"date":"2020-03-31","close":1800.0},{"date":"2020-04-01","close":1747.5},{"date":"2020-04-02","close":1730.0},{"date":"2020-04-03","close":1820.0},{"date":"2020-04-06","close":1995.0},{"date":"2020-04-07","close":2025.0},{"date":"2020-04-08","close":2000.0},{"date":"2020-04-09","close":1950.0},{"date":"2020-04-10","close":2025.0},{"date":"2020-04-13","close":2022.5},{"date":"2020-04-14","close":2042.5},{"date":"2020-04-16","close":2082.5},{"date":"2020-04-17","close":2092.5},{"date":"2020-04-20","close":2055.0},{"date":"2020-04-21","close":2027.5},{"date":"2020-04-22","close":2032.5},{"date":"2020-04-23","close":2052.5},{"date":"2020-04-24","close":2010.0},{"date":"2020-04-27","close":2025.0},{"date":"2020-04-28","close":2070.0},{"date":"2020-04-29","close":2057.5},{"date":"2020-05-04","close":2020.0},{"date":"2020-05-06","close":2057.5},{"date":"2020-05-07","close":2062.5},{"date":"2020-05-08","close":2105.0},{"date":"2020-05-11","close":2070.0},{"date":"2020-05-12","close":2007.5},{"date":"2020-05-13","close":2022.5},{"date":"2020-05-14","close":2050.0},{"date":"2020-05-15","close":2055.0},{"date":"2020-05-18","close":2105.0},{"date":"2020-05-19","close":2120.0},{"date":"2020-05-20","close":2177.5},{"date":"2020-05-21","close":2212.5},{"date":"2020-05-22","close":2175.0},{"date":"2020-05-25","close":2142.5},{"date":"2020-05-26","close":2132.5},{"date":"2020-05-27","close":2110.0},{"date":"2020-05-28","close":2025.0},{"date":"2020-05-29","close":2015.0},{"date":"2020-06-01","close":2030.0},{"date":"2020-06-02","close":2012.5},{"date":"2020-06-03","close":2012.5},{"date":"2020-06-04","close":2022.5},{"date":"2020-06-05","close":2042.5},{"date":"2020-06-08","close":2035.0},{"date":"2020-06-09","close":2020.0},{"date":"2020-06-10","close":2032.5},{"date":"2020-06-11","close":2010.0},{"date":"2020-06-12","close":1960.0},{"date":"2020-06-15","close":1880.0},{"date":"2020-06-16","close":1950.0},{"date":"2020-06-17","close":1925.0},{"date":"2020-06-18","close":1930.0},{"date":"2020-06-19","close":1945.0},{"date":"2020-06-22","close":1950.0},{"date":"2020-06-23","close":1925.0},{"date":"2020-06-24","close":1925.0},{"date":"2020-06-25","close":1932.5},{"date":"2020-06-26","close":1930.0},{"date":"2020-06-29","close":1900.0},{"date":"2020-06-30","close":2140.0},{"date":"2020-07-01","close":2310.0},{"date":"2020-07-02","close":2455.0},{"date":"2020-07-03","close":2630.0},{"date":"2020-07-06","close":2585.0},{"date":"2020-07-07","close":2425.0},{"date":"2020-07-08","close":2600.0},{"date":"2020-07-09","close":2850.0},{"date":"2020-07-10","close":2910.0},{"date":"2020-07-13","close":3230.0},{"date":"2020-07-14","close":3245.0},{"date":"2020-07-15","close":3160.0},{"date":"2020-07-16","close":3250.0},{"date":"2020-07-17","close":3250.0},{"date":"2020-07-20","close":3090.0},{"date":"2020-07-21","close":3070.0},{"date":"2020-07-22","close":2835.0},{"date":"2020-07-23","close":2840.0},{"date":"2020-07-24","close":2800.0},{"date":"2020-07-27","close":2830.0},{"date":"2020-07-28","close":2755.0},{"date":"2020-07-29","close":2750.0},{"date":"2020-07-30","close":2810.0},{"date":"2020-07-31","close":2745.0},{"date":"2020-08-03","close":2715.0},{"date":"2020-08-04","close":2905.0},{"date":"2020-08-05","close":2795.0},{"date":"2020-08-06","close":2735.0},{"date":"2020-08-07","close":2775.0},{"date":"2020-08-10","close":2870.0},{"date":"2020-08-11","close":2870.0},{"date":"2020-08-12","close":2830.0},{"date":"2020-08-13","close":3180.0},{"date":"2020-08-14","close":3050.0},{"date":"2020-08-18","close":2820.0},{"date":"2020-08-19","close":2955.0},{"date":"2020-08-20","close":2725.0},{"date":"2020-08-21","close":2880.0},{"date":"2020-08-24","close":3125.0},{"date":"2020-08-25","close":3165.0},{"date":"2020-08-26","close":3100.0},{"date":"2020-08-27","close":3305.0},{"date":"2020-08-28","close":3380.0},{"date":"2020-08-31","close":3160.0},{"date":"2020-09-01","close":3165.0},{"date":"2020-09-02","close":3600.0},{"date":"2020-09-03","close":3875.0},{"date":"2020-09-04","close":3900.0},{"date":"2020-09-07","close":3760.0},{"date":"2020-09-08","close":3700.0},{"date":"2020-09-09","close":3765.0},{"date":"2020-09-10","close":4200.0},{"date":"2020-09-11","close":4665.0},{"date":"2020-09-14","close":4410.0},{"date":"2020-09-15","close":4345.0},{"date":"2020-09-16","close":4500.0},{"date":"2020-09-17","close":4300.0},{"date":"2020-09-18","close":4215.0},{"date":"2020-09-21","close":4170.0},{"date":"2020-09-22","close":4310.0},{"date":"2020-09-23","close":4285.0},{"date":"2020-09-24","close":4190.0},{"date":"2020-09-25","close":4185.0},{"date":"2020-09-28","close":4200.0},{"date":"2020-09-29","close":4430.0},{"date":"2020-10-05","close":4335.0},{"date":"2020-10-06","close":4260.0},{"date":"2020-10-07","close":4185.0},{"date":"2020-10-08","close":4130.0},{"date":"2020-10-12","close":4455.0},{"date":"2020-10-13","close":4365.0},{"date":"2020-10-14","close":4270.0},{"date":"2020-10-15","close":4160.0},{"date":"2020-10-16","close":4035.0},{"date":"2020-10-19","close":3705.0},{"date":"2020-10-20","close":3780.0},{"date":"2020-10-21","close":3690.0},{"date":"2020-10-22","close":3385.0},{"date":"2020-10-23","close":3425.0},{"date":"2020-10-26","close":3085.0},{"date":"2020-10-27","close":3120.0},{"date":"2020-10-28","close":3255.0},{"date":"2020-10-29","close":3160.0},{"date":"2020-10-30","close":3080.0},{"date":"2020-11-02","close":3110.0},{"date":"2020-11-03","close":3150.0},{"date":"2020-11-04","close":3265.0},{"date":"2020-11-05","close":3485.0},{"date":"2020-11-06","close":3375.0},{"date":"2020-11-09","close":3485.0},{"date":"2020-11-10","close":3485.0},{"date":"2020-11-11","close":3485.0},{"date":"2020-11-12","close":3450.0},{"date":"2020-11-13","close":3400.0},{"date":"2020-11-16","close":3440.0},{"date":"2020-11-17","close":3340.0},{"date":"2020-11-18","close":3445.0},{"date":"2020-11-19","close":3440.0},{"date":"2020-11-20","close":3510.0},{"date":"2020-11-23","close":3480.0},{"date":"2020-11-24","close":3485.0},{"date":"2020-11-25","close":3390.0},{"date":"2020-11-26","close":3315.0},{"date":"2020-11-27","close":3265.0},{"date":"2020-11-30","close":3225.0},{"date":"2020-12-01","close":3260.0},{"date":"2020-12-02","close":3495.0},{"date":"2020-12-03","close":3855.0},{"date":"2020-12-04","close":4390.0},{"date":"2020-12-07","close":4465.0},{"date":"2020-12-08","close":4860.0},{"date":"2020-12-09","close":4910.0},{"date":"2020-12-10","close":4760.0},{"date":"2020-12-11","close":4920.0},{"date":"2020-12-14","close":4745.0},{"date":"2020-12-15","close":4970.0},{"date":"2020-12-16","close":5070.0},{"date":"2020-12-17","close":5040.0},{"date":"2020-12-18","close":5240.0},{"date":"2020-12-21","close":5040.0},{"date":"2020-12-22","close":4630.0},{"date":"2020-12-23","close":4745.0},{"date":"2020-12-24","close":5000.0},{"date":"2020-12-28","close":5050.0},{"date":"2020-12-29","close":6360.0},{"date":"2020-12-30","close":6590.0},{"date":"2021-01-04","close":6530.0},{"date":"2021-01-05","close":6490.0},{"date":"2021-01-06","close":6350.0},{"date":"2021-01-07","close":6200.0},{"date":"2021-01-08","close":6000.0},{"date":"2021-01-11","close":5830.0},{"date":"2021-01-12","close":5810.0},{"date":"2021-01-13","close":6120.0},{"date":"2021-01-14","close":5990.0},{"date":"2021-01-15","close":5690.0},{"date":"2021-01-18","close":5470.0},{"date":"2021-01-19","close":5840.0},{"date":"2021-01-20","close":6650.0},{"date":"2021-01-21","close":6840.0},{"date":"2021-01-22","close":6600.0},{"date":"2021-01-25","close":6620.0},{"date":"2021-01-26","close":6380.0},{"date":"2021-01-27","close":6710.0},{"date":"2021-01-28","close":6410.0},{"date":"2021-01-29","close":6190.0},{"date":"2021-02-01","close":6280.0},{"date":"2021-02-02","close":6540.0},{"date":"2021-02-03","close":6380.0},{"date":"2021-02-04","close":6350.0},{"date":"2021-02-05","close":6290.0},{"date":"2021-02-08","close":6120.0},{"date":"2021-02-09","close":6200.0},{"date":"2021-02-10","close":6390.0},{"date":"2021-02-15","close":6180.0},{"date":"2021-02-16","close":6140.0},{"date":"2021-02-17","close":6130.0},{"date":"2021-02-18","close":6020.0},{"date":"2021-02-19","close":6030.0},{"date":"2021-02-22","close":5970.0},{"date":"2021-02-23","close":5800.0},{"date":"2021-02-24","close":5200.0},{"date":"2021-02-25","close":5640.0},{"date":"2021-02-26","close":5900.0},{"date":"2021-03-02","close":5730.0},{"date":"2021-03-03","close":5600.0},{"date":"2021-03-04","close":6430.0},{"date":"2021-03-05","close":7670.0},{"date":"2021-03-08","close":6860.0},{"date":"2021-03-09","close":6740.0},{"date":"2021-03-10","close":6650.0},{"date":"2021-03-11","close":6640.0},{"date":"2021-03-12","close":7500.0},{"date":"2021-03-15","close":7240.0},{"date":"2021-03-16","close":7220.0},{"date":"2021-03-17","close":7470.0},{"date":"2021-03-18","close":7430.0},{"date":"2021-03-19","close":8010.0},{"date":"2021-03-22","close":8020.0},{"date":"2021-03-23","close":7490.0},{"date":"2021-03-24","close":8950.0},{"date":"2021-03-25","close":9090.0},{"date":"2021-03-26","close":8690.0},{"date":"2021-03-29","close":8900.0},{"date":"2021-03-30","close":8790.0},{"date":"2021-03-31","close":8330.0},{"date":"2021-04-01","close":8340.0},{"date":"2021-04-02","close":8180.0},{"date":"2021-04-05","close":8440.0},{"date":"2021-04-06","close":8390.0},{"date":"2021-04-07","close":8420.0},{"date":"2021-04-08","close":8250.0},{"date":"2021-04-09","close":8470.0},{"date":"2021-04-12","close":8540.0},{"date":"2021-04-13","close":8340.0},{"date":"2021-04-14","close":8740.0},{"date":"2021-04-15","close":8920.0},{"date":"2021-04-16","close":8770.0},{"date":"2021-04-19","close":8290.0},{"date":"2021-04-20","close":8180.0},{"date":"2021-04-21","close":8100.0},{"date":"2021-04-22","close":8060.0},{"date":"2021-04-23","close":7820.0},{"date":"2021-04-26","close":7600.0},{"date":"2021-04-27","close":7500.0},{"date":"2021-04-28","close":7210.0},{"date":"2021-04-29","close":7100.0},{"date":"2021-04-30","close":7080.0},{"date":"2021-05-03","close":6790.0},{"date":"2021-05-04","close":6950.0},{"date":"2021-05-06","close":7190.0},{"date":"2021-05-07","close":7100.0},{"date":"2021-05-10","close":7070.0},{"date":"2021-05-11","close":6780.0},{"date":"2021-05-12","close":6670.0},{"date":"2021-05-13","close":6320.0},{"date":"2021-05-14","close":6400.0},{"date":"2021-05-17","close":6600.0},{"date":"2021-05-18","close":6890.0},{"date":"2021-05-20","close":6760.0},{"date":"2021-05-21","close":6590.0},{"date":"2021-05-24","close":6640.0},{"date":"2021-05-25","close":6840.0},{"date":"2021-05-26","close":7180.0},{"date":"2021-05-27","close":7080.0},{"date":"2021-05-28","close":7270.0},{"date":"2021-05-31","close":7370.0},{"date":"2021-06-01","close":7360.0},{"date":"2021-06-02","close":7680.0},{"date":"2021-06-03","close":7570.0},{"date":"2021-06-04","close":7060.0},{"date":"2021-06-07","close":7010.0},{"date":"2021-06-08","close":6820.0},{"date":"2021-06-09","close":6670.0},{"date":"2021-06-10","close":6470.0},{"date":"2021-06-11","close":6550.0},{"date":"2021-06-14","close":6530.0},{"date":"2021-06-15","close":6790.0},{"date":"2021-06-16","close":6800.0},{"date":"2021-06-17","close":6970.0},{"date":"2021-06-18","close":7010.0},{"date":"2021-06-21","close":6920.0},{"date":"2021-06-22","close":6740.0},{"date":"2021-06-23","close":6550.0},{"date":"2021-06-24","close":6490.0},{"date":"2021-06-25","close":6670.0},{"date":"2021-06-28","close":6790.0},{"date":"2021-06-29","close":6610.0},{"date":"2021-06-30","close":6530.0},{"date":"2021-07-01","close":6540.0},{"date":"2021-07-02","close":6370.0},{"date":"2021-07-05","close":6520.0},{"date":"2021-07-06","close":6520.0},{"date":"2021-07-07","close":6380.0},{"date":"2021-07-08","close":6250.0},{"date":"2021-07-09","close":6010.0},{"date":"2021-07-12","close":6430.0},{"date":"2021-07-13","close":6750.0},{"date":"2021-07-14","close":6680.0},{"date":"2021-07-15","close":6660.0},{"date":"2021-07-16","close":6890.0},{"date":"2021-07-19","close":6870.0},{"date":"2021-07-20","close":6860.0},{"date":"2021-07-21","close":7220.0},{"date":"2021-07-22","close":6980.0},{"date":"2021-07-23","close":7090.0},{"date":"2021-07-26","close":7070.0},{"date":"2021-07-27","close":6970.0},{"date":"2021-07-28","close":6690.0},{"date":"2021-07-29","close":6540.0},{"date":"2021-07-30","close":6450.0},{"date":"2021-08-02","close":6340.0},{"date":"2021-08-03","close":6370.0},{"date":"2021-08-04","close":6610.0},{"date":"2021-08-05","close":6720.0},{"date":"2021-08-06","close":6450.0},{"date":"2021-08-09","close":6200.0},{"date":"2021-08-10","close":6150.0},{"date":"2021-08-11","close":5930.0},{"date":"2021-08-12","close":6000.0},{"date":"2021-08-13","close":5760.0},{"date":"2021-08-17","close":5400.0},{"date":"2021-08-18","close":5530.0},{"date":"2021-08-19","close":5320.0},{"date":"2021-08-20","close":5050.0},{"date":"2021-08-23","close":5070.0},{"date":"2021-08-24","close":5390.0},{"date":"2021-08-25","close":5410.0},{"date":"2021-08-26","close":5450.0},{"date":"2021-08-27","close":5490.0},{"date":"2021-08-30","close":5290.0},{"date":"2021-08-31","close":5340.0},{"date":"2021-09-01","close":5720.0},{"date":"2021-09-02","close":5620.0},{"date":"2021-09-03","close":5590.0},{"date":"2021-09-06","close":5500.0},{"date":"2021-09-07","close":5570.0},{"date":"2021-09-08","close":5470.0},{"date":"2021-09-09","close":5460.0},{"date":"2021-09-10","close":5300.0},{"date":"2021-09-13","close":5200.0},{"date":"2021-09-14","close":5220.0},{"date":"2021-09-15","close":5170.0},{"date":"2021-09-16","close":5100.0},{"date":"2021-09-17","close":5140.0},{"date":"2021-09-23","close":5350.0},{"date":"2021-09-24","close":5390.0},{"date":"2021-09-27","close":5550.0},{"date":"2021-09-28","close":5250.0},{"date":"2021-09-29","close":5190.0},{"date":"2021-09-30","close":5480.0},{"date":"2021-10-01","close":5530.0},{"date":"2021-10-05","close":5650.0},{"date":"2021-10-06","close":5190.0},{"date":"2021-10-07","close":5520.0},{"date":"2021-10-08","close":5680.0},{"date":"2021-10-12","close":5460.0},{"date":"2021-10-13","close":5270.0},{"date":"2021-10-14","close":5320.0},{"date":"2021-10-15","close":5450.0},{"date":"2021-10-18","close":6120.0},{"date":"2021-10-19","close":6360.0},{"date":"2021-10-20","close":6330.0},{"date":"2021-10-21","close":6590.0},{"date":"2021-10-22","close":6700.0},{"date":"2021-10-25","close":6820.0},{"date":"2021-10-26","close":6950.0},{"date":"2021-10-27","close":7320.0},{"date":"2021-10-28","close":7040.0},{"date":"2021-10-29","close":7150.0},{"date":"2021-11-01","close":7140.0},{"date":"2021-11-02","close":7290.0},{"date":"2021-11-03","close":6550.0},{"date":"2021-11-04","close":6250.0},{"date":"2021-11-05","close":6020.0},{"date":"2021-11-08","close":6250.0},{"date":"2021-11-09","close":6090.0},{"date":"2021-11-10","close":6070.0},{"date":"2021-11-11","close":5900.0},{"date":"2021-11-12","close":5780.0},{"date":"2021-11-15","close":5710.0},{"date":"2021-11-16","close":5690.0},{"date":"2021-11-17","close":5850.0},{"date":"2021-11-18","close":6040.0},{"date":"2021-11-19","close":5740.0},{"date":"2021-11-22","close":5510.0},{"date":"2021-11-23","close":5330.0},{"date":"2021-11-24","close":5450.0},{"date":"2021-11-25","close":5540.0},{"date":"2021-11-26","close":5420.0},{"date":"2021-11-29","close":5110.0},{"date":"2021-11-30","close":4685.0},{"date":"2021-12-01","close":4690.0},{"date":"2021-12-02","close":5430.0},{"date":"2021-12-03","close":5250.0},{"date":"2021-12-06","close":5110.0},{"date":"2021-12-07","close":5090.0},{"date":"2021-12-08","close":5010.0},{"date":"2021-12-09","close":5170.0},{"date":"2021-12-10","close":5150.0},{"date":"2021-12-13","close":5030.0},{"date":"2021-12-14","close":4975.0},{"date":"2021-12-15","close":4865.0},{"date":"2021-12-16","close":4830.0},{"date":"2021-12-17","close":4965.0},{"date":"2021-12-20","close":4890.0},{"date":"2021-12-21","close":4860.0},{"date":"2021-12-22","close":4900.0},{"date":"2021-12-23","close":5020.0},{"date":"2021-12-24","close":4910.0},{"date":"2021-12-27","close":4850.0},{"date":"2021-12-28","close":5010.0},{"date":"2021-12-29","close":5010.0},{"date":"2021-12-30","close":5220.0},{"date":"2022-01-03","close":5370.0},{"date":"2022-01-04","close":5250.0},{"date":"2022-01-05","close":5100.0},{"date":"2022-01-06","close":4970.0},{"date":"2022-01-07","close":5130.0},{"date":"2022-01-10","close":5000.0},{"date":"2022-01-11","close":4845.0},{"date":"2022-01-12","close":5020.0},{"date":"2022-01-13","close":4915.0},{"date":"2022-01-14","close":4970.0},{"date":"2022-01-17","close":4895.0},{"date":"2022-01-18","close":4745.0},{"date":"2022-01-19","close":4710.0},{"date":"2022-01-20","close":4810.0},{"date":"2022-01-21","close":4840.0},{"date":"2022-01-24","close":4665.0},{"date":"2022-01-25","close":4530.0},{"date":"2022-01-26","close":4530.0},{"date":"2022-01-27","close":4300.0},{"date":"2022-01-28","close":4525.0},{"date":"2022-02-03","close":4855.0},{"date":"2022-02-04","close":4840.0},{"date":"2022-02-07","close":4840.0},{"date":"2022-02-08","close":4840.0},{"date":"2022-02-09","close":4840.0},{"date":"2022-02-10","close":4630.0},{"date":"2022-02-11","close":4520.0},{"date":"2022-02-14","close":4440.0},{"date":"2022-02-15","close":4370.0},{"date":"2022-02-16","close":4640.0},{"date":"2022-02-17","close":4600.0},{"date":"2022-02-18","close":4600.0},{"date":"2022-02-21","close":4600.0},{"date":"2022-02-22","close":4500.0},{"date":"2022-02-23","close":4600.0},{"date":"2022-02-24","close":4310.0},{"date":"2022-02-25","close":4355.0},{"date":"2022-02-28","close":4355.0},{"date":"2022-03-02","close":4590.0},{"date":"2022-03-03","close":4635.0},{"date":"2022-03-04","close":4705.0},{"date":"2022-03-07","close":4740.0},{"date":"2022-03-08","close":4810.0},{"date":"2022-03-10","close":4810.0},{"date":"2022-03-11","close":4815.0},{"date":"2022-03-14","close":4550.0},{"date":"2022-03-15","close":4550.0},{"date":"2022-03-16","close":4515.0},{"date":"2022-03-17","close":4515.0},{"date":"2022-03-18","close":4765.0},{"date":"2022-03-21","close":4665.0},{"date":"2022-03-22","close":4850.0},{"date":"2022-03-23","close":4845.0},{"date":"2022-03-24","close":4780.0},{"date":"2022-03-25","close":4800.0},{"date":"2022-03-28","close":4715.0},{"date":"2022-03-29","close":5150.0},{"date":"2022-03-30","close":5030.0},{"date":"2022-03-31","close":5170.0},{"date":"2022-04-01","close":5400.0},{"date":"2022-04-04","close":5460.0},{"date":"2022-04-05","close":5370.0},{"date":"2022-04-06","close":5510.0},{"date":"2022-04-07","close":5250.0},{"date":"2022-04-08","close":5260.0},{"date":"2022-04-11","close":5390.0},{"date":"2022-04-12","close":5170.0},{"date":"2022-04-13","close":5390.0},{"date":"2022-04-14","close":5300.0},{"date":"2022-04-15","close":5500.0},{"date":"2022-04-18","close":5400.0},{"date":"2022-04-19","close":5370.0},{"date":"2022-04-20","close":5250.0},{"date":"2022-04-21","close":5260.0},{"date":"2022-04-22","close":5090.0},{"date":"2022-04-25","close":4835.0},{"date":"2022-04-26","close":4845.0},{"date":"2022-04-27","close":4745.0},{"date":"2022-04-28","close":4620.0},{"date":"2022-04-29","close":4660.0},{"date":"2022-05-02","close":4545.0},{"date":"2022-05-03","close":4630.0},{"date":"2022-05-04","close":4610.0},{"date":"2022-05-06","close":4540.0},{"date":"2022-05-09","close":4335.0},{"date":"2022-05-10","close":4410.0},{"date":"2022-05-11","close":4345.0},{"date":"2022-05-12","close":4140.0},{"date":"2022-05-13","close":4055.0},{"date":"2022-05-16","close":3965.0},{"date":"2022-05-17","close":3995.0},{"date":"2022-05-18","close":4005.0},{"date":"2022-05-19","close":3865.0},{"date":"2022-05-20","close":3865.0},{"date":"2022-05-23","close":3980.0},{"date":"2022-05-24","close":3870.0},{"date":"2022-05-25","close":3870.0},{"date":"2022-05-26","close":3925.0},{"date":"2022-05-27","close":3910.0},{"date":"2022-05-30","close":4080.0},{"date":"2022-05-31","close":4080.0},{"date":"2022-06-02","close":4010.0},{"date":"2022-06-03","close":4130.0},{"date":"2022-06-07","close":4030.0},{"date":"2022-06-08","close":4035.0},{"date":"2022-06-09","close":4030.0},{"date":"2022-06-10","close":4000.0},{"date":"2022-06-13","close":3750.0},{"date":"2022-06-14","close":3600.0},{"date":"2022-06-15","close":3500.0},{"date":"2022-06-16","close":3505.0},{"date":"2022-06-17","close":3480.0},{"date":"2022-06-20","close":3275.0},{"date":"2022-06-21","close":3305.0},{"date":"2022-06-22","close":3185.0},{"date":"2022-06-23","close":2920.0},{"date":"2022-06-24","close":3145.0},{"date":"2022-06-27","close":3205.0},{"date":"2022-06-28","close":3225.0},{"date":"2022-06-29","close":3230.0},{"date":"2022-06-30","close":3235.0},{"date":"2022-07-01","close":3175.0},{"date":"2022-07-04","close":3180.0},{"date":"2022-07-05","close":3180.0},{"date":"2022-07-06","close":3200.0},{"date":"2022-07-07","close":3285.0},{"date":"2022-07-08","close":3380.0},{"date":"2022-07-11","close":3380.0},{"date":"2022-07-12","close":3325.0},{"date":"2022-07-13","close":3365.0},{"date":"2022-07-14","close":3465.0},{"date":"2022-07-15","close":3345.0},{"date":"2022-07-18","close":3385.0},{"date":"2022-07-19","close":3440.0},{"date":"2022-07-20","close":3810.0},{"date":"2022-07-21","close":3800.0},{"date":"2022-07-22","close":3805.0},{"date":"2022-07-25","close":3800.0},{"date":"2022-07-26","close":3730.0},{"date":"2022-07-27","close":3610.0},{"date":"2022-07-28","close":3550.0},{"date":"2022-07-29","close":3620.0},{"date":"2022-08-01","close":3575.0},{"date":"2022-08-02","close":3560.0},{"date":"2022-08-03","close":3620.0},{"date":"2022-08-04","close":3680.0},{"date":"2022-08-05","close":3655.0},{"date":"2022-08-08","close":3715.0},{"date":"2022-08-09","close":3760.0},{"date":"2022-08-10","close":3625.0},{"date":"2022-08-11","close":3810.0},{"date":"2022-08-12","close":3735.0},{"date":"2022-08-16","close":3635.0},{"date":"2022-08-17","close":3620.0},{"date":"2022-08-18","close":3650.0},{"date":"2022-08-19","close":3655.0},{"date":"2022-08-22","close":3610.0},{"date":"2022-08-23","close":3460.0},{"date":"2022-08-24","close":3485.0},{"date":"2022-08-25","close":3660.0},{"date":"2022-08-26","close":3675.0},{"date":"2022-08-29","close":3530.0},{"date":"2022-08-30","close":3685.0},{"date":"2022-08-31","close":3695.0},{"date":"2022-09-01","close":3570.0},{"date":"2022-09-02","close":3575.0},{"date":"2022-09-05","close":3515.0},{"date":"2022-09-06","close":3605.0},{"date":"2022-09-07","close":3485.0},{"date":"2022-09-08","close":3495.0},{"date":"2022-09-13","close":3580.0},{"date":"2022-09-14","close":3575.0},{"date":"2022-09-15","close":3510.0},{"date":"2022-09-16","close":3510.0},{"date":"2022-09-19","close":3455.0},{"date":"2022-09-20","close":3610.0},{"date":"2022-09-21","close":3695.0},{"date":"2022-09-22","close":3610.0},{"date":"2022-09-23","close":3465.0},{"date":"2022-09-26","close":3205.0},{"date":"2022-09-27","close":3100.0},{"date":"2022-09-28","close":3080.0},{"date":"2022-09-29","close":3195.0},{"date":"2022-09-30","close":3265.0},{"date":"2022-10-04","close":3265.0},{"date":"2022-10-05","close":3125.0},{"date":"2022-10-06","close":3240.0},{"date":"2022-10-07","close":3080.0},{"date":"2022-10-11","close":2945.0},{"date":"2022-10-12","close":2995.0},{"date":"2022-10-13","close":3000.0},{"date":"2022-10-14","close":3135.0},{"date":"2022-10-17","close":3160.0},{"date":"2022-10-18","close":3170.0},{"date":"2022-10-19","close":3175.0},{"date":"2022-10-20","close":3145.0},{"date":"2022-10-21","close":3145.0},{"date":"2022-10-24","close":3155.0},{"date":"2022-10-25","close":3160.0},{"date":"2022-10-26","close":3145.0},{"date":"2022-10-27","close":3235.0},{"date":"2022-10-28","close":3170.0},{"date":"2022-10-31","close":3175.0},{"date":"2022-11-01","close":3210.0},{"date":"2022-11-02","close":3180.0},{"date":"2022-11-03","close":3095.0},{"date":"2022-11-04","close":3015.0},{"date":"2022-11-07","close":3110.0},{"date":"2022-11-08","close":3280.0},{"date":"2022-11-09","close":3275.0},{"date":"2022-11-10","close":3230.0},{"date":"2022-11-11","close":3295.0},{"date":"2022-11-14","close":3395.0},{"date":"2022-11-15","close":3415.0},{"date":"2022-11-16","close":3490.0},{"date":"2022-11-17","close":3435.0},{"date":"2022-11-18","close":3485.0},{"date":"2022-11-21","close":3425.0},{"date":"2022-11-22","close":3425.0},{"date":"2022-11-23","close":3755.0},{"date":"2022-11-24","close":3815.0},{"date":"2022-11-25","close":3875.0},{"date":"2022-11-28","close":4025.0},{"date":"2022-11-29","close":4200.0},{"date":"2022-11-30","close":4215.0},{"date":"2022-12-01","close":4455.0},{"date":"2022-12-02","close":4605.0},{"date":"2022-12-05","close":4260.0},{"date":"2022-12-06","close":4210.0},{"date":"2022-12-07","close":4315.0},{"date":"2022-12-08","close":4220.0},{"date":"2022-12-09","close":4805.0},{"date":"2022-12-12","close":4785.0},{"date":"2022-12-13","close":4835.0},{"date":"2022-12-14","close":5320.0},{"date":"2022-12-15","close":5310.0},{"date":"2022-12-16","close":5230.0},{"date":"2022-12-19","close":5260.0},{"date":"2022-12-20","close":4940.0},{"date":"2022-12-21","close":5290.0},{"date":"2022-12-22","close":5130.0},{"date":"2022-12-23","close":5050.0},{"date":"2022-12-26","close":5060.0},{"date":"2022-12-27","close":5250.0},{"date":"2022-12-28","close":5320.0},{"date":"2022-12-29","close":5210.0},{"date":"2023-01-02","close":4975.0},{"date":"2023-01-03","close":5340.0},{"date":"2023-01-04","close":5210.0},{"date":"2023-01-05","close":5160.0},{"date":"2023-01-06","close":5030.0},{"date":"2023-01-09","close":4980.0},{"date":"2023-01-10","close":4705.0},{"date":"2023-01-11","close":4780.0},{"date":"2023-01-12","close":4710.0},{"date":"2023-01-13","close":5000.0},{"date":"2023-01-16","close":4930.0},{"date":"2023-01-17","close":5060.0},{"date":"2023-01-18","close":5030.0},{"date":"2023-01-19","close":5340.0},{"date":"2023-01-20","close":5570.0},{"date":"2023-01-25","close":5700.0},{"date":"2023-01-26","close":5380.0},{"date":"2023-01-27","close":5550.0},{"date":"2023-01-30","close":5500.0},{"date":"2023-01-31","close":5500.0},{"date":"2023-02-01","close":5850.0},{"date":"2023-02-02","close":6030.0},{"date":"2023-02-03","close":5840.0},{"date":"2023-02-06","close":5760.0},{"date":"2023-02-07","close":5730.0},{"date":"2023-02-08","close":5600.0},{"date":"2023-02-09","close":5490.0},{"date":"2023-02-10","close":5720.0},{"date":"2023-02-13","close":5610.0},{"date":"2023-02-14","close":5440.0},{"date":"2023-02-15","close":5320.0},{"date":"2023-02-16","close":5420.0},{"date":"2023-02-17","close":5420.0},{"date":"2023-02-20","close":5490.0},{"date":"2023-02-21","close":5320.0},{"date":"2023-02-22","close":5200.0},{"date":"2023-02-23","close":5300.0},{"date":"2023-02-24","close":5210.0},{"date":"2023-02-27","close":5220.0},{"date":"2023-02-28","close":5270.0},{"date":"2023-03-02","close":5350.0},{"date":"2023-03-03","close":5200.0},{"date":"2023-03-06","close":5260.0},{"date":"2023-03-07","close":5340.0},{"date":"2023-03-08","close":5170.0},{"date":"2023-03-09","close":5250.0},{"date":"2023-03-10","close":5000.0},{"date":"2023-03-13","close":4895.0},{"date":"2023-03-14","close":4650.0},{"date":"2023-03-15","close":4510.0},{"date":"2023-03-16","close":4540.0},{"date":"2023-03-17","close":4740.0},{"date":"2023-03-20","close":4780.0},{"date":"2023-03-21","close":4600.0},{"date":"2023-03-22","close":4630.0},{"date":"2023-03-23","close":4545.0},{"date":"2023-03-24","close":4810.0},{"date":"2023-03-27","close":5110.0},{"date":"2023-03-28","close":4850.0},{"date":"2023-03-29","close":4870.0},{"date":"2023-03-30","close":4870.0},{"date":"2023-03-31","close":4850.0},{"date":"2023-04-03","close":4800.0},{"date":"2023-04-04","close":5370.0},{"date":"2023-04-05","close":5410.0},{"date":"2023-04-06","close":5330.0},{"date":"2023-04-07","close":5380.0},{"date":"2023-04-10","close":5380.0},{"date":"2023-04-11","close":5160.0},{"date":"2023-04-12","close":5090.0},{"date":"2023-04-13","close":5430.0},{"date":"2023-04-14","close":5640.0},{"date":"2023-04-17","close":5600.0},{"date":"2023-04-18","close":5520.0},{"date":"2023-04-19","close":5370.0},{"date":"2023-04-20","close":5020.0},{"date":"2023-04-21","close":4800.0},{"date":"2023-04-24","close":4710.0},{"date":"2023-04-25","close":4995.0},{"date":"2023-04-26","close":4980.0},{"date":"2023-04-27","close":5000.0},{"date":"2023-04-28","close":4935.0},{"date":"2023-05-02","close":5030.0},{"date":"2023-05-03","close":5290.0},{"date":"2023-05-04","close":5250.0},{"date":"2023-05-08","close":5470.0},{"date":"2023-05-09","close":5430.0},{"date":"2023-05-10","close":5440.0},{"date":"2023-05-11","close":5350.0},{"date":"2023-05-12","close":5260.0},{"date":"2023-05-15","close":5130.0},{"date":"2023-05-16","close":5180.0},{"date":"2023-05-17","close":5500.0},{"date":"2023-05-18","close":5640.0},{"date":"2023-05-19","close":5570.0},{"date":"2023-05-22","close":5460.0},{"date":"2023-05-23","close":5500.0},{"date":"2023-05-24","close":5200.0},{"date":"2023-05-25","close":5090.0},{"date":"2023-05-26","close":5050.0},{"date":"2023-05-30","close":5010.0},{"date":"2023-05-31","close":4990.0},{"date":"2023-06-01","close":5230.0},{"date":"2023-06-02","close":5170.0},{"date":"2023-06-05","close":5570.0},{"date":"2023-06-07","close":5570.0},{"date":"2023-06-08","close":5620.0},{"date":"2023-06-09","close":5390.0},{"date":"2023-06-12","close":5470.0},{"date":"2023-06-13","close":5920.0},{"date":"2023-06-14","close":5470.0},{"date":"2023-06-15","close":5700.0},{"date":"2023-06-16","close":5850.0},{"date":"2023-06-19","close":5770.0},{"date":"2023-06-20","close":6030.0},{"date":"2023-06-21","close":5800.0},{"date":"2023-06-22","close":5570.0},{"date":"2023-06-23","close":5500.0},{"date":"2023-06-26","close":5620.0},{"date":"2023-06-27","close":5520.0},{"date":"2023-06-28","close":5280.0},{"date":"2023-06-29","close":5340.0},{"date":"2023-06-30","close":5320.0},{"date":"2023-07-03","close":5170.0},{"date":"2023-07-04","close":5140.0},{"date":"2023-07-05","close":5030.0},{"date":"2023-07-06","close":4750.0},{"date":"2023-07-07","close":4770.0},{"date":"2023-07-10","close":4625.0},{"date":"2023-07-11","close":4540.0},{"date":"2023-07-12","close":4445.0},{"date":"2023-07-13","close":4445.0},{"date":"2023-07-14","close":4360.0},{"date":"2023-07-17","close":4270.0},{"date":"2023-07-18","close":4065.0},{"date":"2023-07-19","close":4120.0},{"date":"2023-07-20","close":4210.0},{"date":"2023-07-21","close":4120.0},{"date":"2023-07-24","close":3995.0},{"date":"2023-07-25","close":3935.0},{"date":"2023-07-26","close":3770.0},{"date":"2023-07-27","close":3860.0},{"date":"2023-07-28","close":3970.0},{"date":"2023-07-31","close":4225.0},{"date":"2023-08-01","close":4260.0},{"date":"2023-08-02","close":4185.0},{"date":"2023-08-03","close":4235.0},{"date":"2023-08-04","close":4525.0},{"date":"2023-08-07","close":4495.0},{"date":"2023-08-08","close":4360.0},{"date":"2023-08-09","close":4425.0},{"date":"2023-08-10","close":4525.0},{"date":"2023-08-11","close":4380.0},{"date":"2023-08-14","close":4405.0},{"date":"2023-08-16","close":4260.0},{"date":"2023-08-17","close":4170.0},{"date":"2023-08-18","close":4030.0},{"date":"2023-08-21","close":4150.0},{"date":"2023-08-22","close":4140.0},{"date":"2023-08-23","close":4160.0},{"date":"2023-08-24","close":4300.0},{"date":"2023-08-25","close":4105.0},{"date":"2023-08-28","close":4215.0},{"date":"2023-08-29","close":4355.0},{"date":"2023-08-30","close":4310.0},{"date":"2023-08-31","close":4315.0},{"date":"2023-09-01","close":4300.0},{"date":"2023-09-04","close":4195.0},{"date":"2023-09-05","close":4170.0},{"date":"2023-09-06","close":4120.0},{"date":"2023-09-07","close":4025.0},{"date":"2023-09-08","close":4030.0},{"date":"2023-09-11","close":4015.0},{"date":"2023-09-12","close":4040.0},{"date":"2023-09-13","close":4000.0},{"date":"2023-09-14","close":4005.0},{"date":"2023-09-15","close":4000.0},{"date":"2023-09-18","close":3935.0},{"date":"2023-09-19","close":3935.0},{"date":"2023-09-20","close":3975.0},{"date":"2023-09-21","close":3920.0},{"date":"2023-09-22","close":3930.0},{"date":"2023-09-25","close":3825.0},{"date":"2023-09-26","close":3715.0},{"date":"2023-09-27","close":3725.0},{"date":"2023-10-04","close":4000.0},{"date":"2023-10-05","close":3810.0},{"date":"2023-10-06","close":3950.0},{"date":"2023-10-10","close":3815.0},{"date":"2023-10-11","close":3845.0},{"date":"2023-10-12","close":3910.0},{"date":"2023-10-13","close":3835.0},{"date":"2023-10-16","close":3800.0},{"date":"2023-10-17","close":3755.0},{"date":"2023-10-18","close":3750.0},{"date":"2023-10-19","close":3700.0},{"date":"2023-10-20","close":3640.0},{"date":"2023-10-23","close":3540.0},{"date":"2023-10-24","close":3635.0},{"date":"2023-10-25","close":3745.0},{"date":"2023-10-26","close":3540.0},{"date":"2023-10-27","close":3480.0},{"date":"2023-10-30","close":3640.0},{"date":"2023-10-31","close":3520.0},{"date":"2023-11-01","close":3575.0},{"date":"2023-11-02","close":3700.0},{"date":"2023-11-03","close":3810.0},{"date":"2023-11-06","close":3850.0},{"date":"2023-11-07","close":3865.0},{"date":"2023-11-08","close":3925.0},{"date":"2023-11-09","close":3890.0},{"date":"2023-11-10","close":3760.0},{"date":"2023-11-13","close":3660.0},{"date":"2023-11-14","close":3730.0},{"date":"2023-11-15","close":3770.0},{"date":"2023-11-16","close":3735.0},{"date":"2023-11-17","close":3630.0},{"date":"2023-11-20","close":3630.0},{"date":"2023-11-21","close":3700.0},{"date":"2023-11-22","close":3670.0},{"date":"2023-11-23","close":3670.0},{"date":"2023-11-24","close":3630.0},{"date":"2023-11-27","close":3540.0},{"date":"2023-11-28","close":3535.0},{"date":"2023-11-29","close":3555.0},{"date":"2023-11-30","close":3600.0},{"date":"2023-12-01","close":3750.0},{"date":"2023-12-04","close":3715.0},{"date":"2023-12-05","close":3620.0},{"date":"2023-12-06","close":3700.0},{"date":"2023-12-07","close":3745.0},{"date":"2023-12-08","close":3835.0},{"date":"2023-12-11","close":3835.0},{"date":"2023-12-12","close":3835.0},{"date":"2023-12-13","close":3865.0},{"date":"2023-12-14","close":3850.0},{"date":"2023-12-15","close":3920.0},{"date":"2023-12-18","close":3940.0},{"date":"2023-12-19","close":3975.0},{"date":"2023-12-20","close":3935.0},{"date":"2023-12-21","close":3935.0},{"date":"2023-12-22","close":3860.0},{"date":"2023-12-26","close":3810.0},{"date":"2023-12-27","close":3830.0},{"date":"2023-12-28","close":3835.0},{"date":"2024-01-02","close":3820.0},{"date":"2024-01-03","close":3745.0},{"date":"2024-01-04","close":3740.0},{"date":"2024-01-05","close":3650.0},{"date":"2024-01-08","close":3655.0},{"date":"2024-01-09","close":3850.0},{"date":"2024-01-10","close":3980.0},{"date":"2024-01-11","close":4030.0},{"date":"2024-01-12","close":3815.0},{"date":"2024-01-15","close":3685.0},{"date":"2024-01-16","close":3645.0},{"date":"2024-01-17","close":3505.0},{"date":"2024-01-18","close":3575.0},{"date":"2024-01-19","close":3550.0},{"date":"2024-01-22","close":3495.0},{"date":"2024-01-23","close":3545.0},{"date":"2024-01-24","close":3610.0},{"date":"2024-01-25","close":3580.0},{"date":"2024-01-26","close":3560.0},{"date":"2024-01-29","close":3405.0},{"date":"2024-01-30","close":3485.0},{"date":"2024-01-31","close":3395.0},{"date":"2024-02-01","close":3300.0},{"date":"2024-02-02","close":3345.0},{"date":"2024-02-05","close":3290.0},{"date":"2024-02-06","close":3150.0},{"date":"2024-02-07","close":3255.0},{"date":"2024-02-08","close":3290.0},{"date":"2024-02-13","close":3275.0},{"date":"2024-02-14","close":3315.0},{"date":"2024-02-15","close":3315.0},{"date":"2024-02-16","close":3300.0},{"date":"2024-02-19","close":3270.0},{"date":"2024-02-20","close":3235.0},{"date":"2024-02-21","close":3205.0},{"date":"2024-02-22","close":3160.0},{"date":"2024-02-23","close":3150.0},{"date":"2024-02-26","close":3155.0},{"date":"2024-02-27","close":3130.0},{"date":"2024-02-28","close":3100.0},{"date":"2024-02-29","close":3115.0},{"date":"2024-03-04","close":3120.0},{"date":"2024-03-05","close":3040.0},{"date":"2024-03-06","close":3035.0},{"date":"2024-03-07","close":3000.0},{"date":"2024-03-08","close":2985.0},{"date":"2024-03-11","close":3080.0},{"date":"2024-03-12","close":3020.0},{"date":"2024-03-13","close":3000.0},{"date":"2024-03-14","close":3010.0},{"date":"2024-03-15","close":2975.0},{"date":"2024-03-18","close":2960.0},{"date":"2024-03-19","close":2945.0},{"date":"2024-03-20","close":2945.0},{"date":"2024-03-21","close":2900.0},{"date":"2024-03-22","close":2920.0},{"date":"2024-03-25","close":2920.0},{"date":"2024-03-26","close":2900.0},{"date":"2024-03-27","close":2965.0},{"date":"2024-03-28","close":2940.0},{"date":"2024-03-29","close":2865.0},{"date":"2024-04-01","close":2945.0},{"date":"2024-04-02","close":2880.0},{"date":"2024-04-03","close":2860.0},{"date":"2024-04-04","close":2805.0},{"date":"2024-04-05","close":2840.0},{"date":"2024-04-08","close":2805.0},{"date":"2024-04-09","close":2740.0},{"date":"2024-04-11","close":2780.0},{"date":"2024-04-12","close":2715.0},{"date":"2024-04-15","close":2715.0},{"date":"2024-04-16","close":2695.0},{"date":"2024-04-17","close":2720.0},{"date":"2024-04-18","close":2770.0},{"date":"2024-04-19","close":2730.0},{"date":"2024-04-22","close":2740.0},{"date":"2024-04-23","close":2730.0},{"date":"2024-04-24","close":2740.0},{"date":"2024-04-25","close":2725.0},{"date":"2024-04-26","close":2705.0},{"date":"2024-04-29","close":2845.0},{"date":"2024-04-30","close":2840.0},{"date":"2024-05-02","close":2845.0},{"date":"2024-05-03","close":2855.0},{"date":"2024-05-07","close":2835.0},{"date":"2024-05-08","close":2835.0},{"date":"2024-05-09","close":2835.0},{"date":"2024-05-10","close":2865.0},{"date":"2024-05-13","close":2920.0},{"date":"2024-05-14","close":2975.0},{"date":"2024-05-16","close":2920.0},{"date":"2024-05-17","close":2790.0},{"date":"2024-05-20","close":2725.0},{"date":"2024-05-21","close":2725.0},{"date":"2024-05-22","close":2725.0},{"date":"2024-05-23","close":2705.0},{"date":"2024-05-24","close":2765.0},{"date":"2024-05-27","close":2795.0},{"date":"2024-05-28","close":2770.0},{"date":"2024-05-29","close":2720.0},{"date":"2024-05-30","close":2715.0},{"date":"2024-05-31","close":2720.0},{"date":"2024-06-03","close":2750.0},{"date":"2024-06-04","close":2715.0},{"date":"2024-06-05","close":2695.0},{"date":"2024-06-07","close":2695.0},{"date":"2024-06-10","close":2710.0},{"date":"2024-06-11","close":2700.0},{"date":"2024-06-12","close":2685.0},{"date":"2024-06-13","close":2710.0},{"date":"2024-06-14","close":2650.0},{"date":"2024-06-17","close":2655.0},{"date":"2024-06-18","close":2680.0},{"date":"2024-06-19","close":2660.0},{"date":"2024-06-20","close":2655.0},{"date":"2024-06-21","close":2650.0},{"date":"2024-06-24","close":2575.0},{"date":"2024-06-25","close":2580.0},{"date":"2024-06-26","close":2590.0},{"date":"2024-06-27","close":2575.0},{"date":"2024-06-28","close":2725.0},{"date":"2024-07-01","close":2740.0},{"date":"2024-07-02","close":2700.0},{"date":"2024-07-03","close":2610.0},{"date":"2024-07-04","close":2585.0},{"date":"2024-07-05","close":2595.0},{"date":"2024-07-08","close":2600.0},{"date":"2024-07-09","close":2600.0},{"date":"2024-07-10","close":2575.0},{"date":"2024-07-11","close":2625.0},{"date":"2024-07-12","close":2605.0},{"date":"2024-07-15","close":2630.0},{"date":"2024-07-16","close":2560.0},{"date":"2024-07-17","close":2555.0},{"date":"2024-07-18","close":2480.0},{"date":"2024-07-19","close":2405.0},{"date":"2024-07-22","close":2330.0},{"date":"2024-07-23","close":2345.0},{"date":"2024-07-24","close":2400.0},{"date":"2024-07-25","close":2340.0},{"date":"2024-07-26","close":2330.0},{"date":"2024-07-29","close":2330.0},{"date":"2024-07-30","close":2285.0},{"date":"2024-07-31","close":2270.0},{"date":"2024-08-01","close":2280.0},{"date":"2024-08-02","close":2200.0},{"date":"2024-08-05","close":1942.0},{"date":"2024-08-06","close":2020.0},{"date":"2024-08-07","close":2075.0},{"date":"2024-08-08","close":2060.0},{"date":"2024-08-09","close":2110.0},{"date":"2024-08-12","close":2170.0},{"date":"2024-08-13","close":2120.0},{"date":"2024-08-14","close":2160.0},{"date":"2024-08-16","close":2160.0},{"date":"2024-08-19","close":2140.0},{"date":"2024-08-20","close":2155.0},{"date":"2024-08-21","close":2145.0},{"date":"2024-08-22","close":2130.0},{"date":"2024-08-23","close":2075.0},{"date":"2024-08-26","close":2045.0},{"date":"2024-08-27","close":2035.0},{"date":"2024-08-28","close":2030.0},{"date":"2024-08-29","close":2025.0},{"date":"2024-08-30","close":2050.0},{"date":"2024-09-02","close":2035.0},{"date":"2024-09-03","close":2080.0},{"date":"2024-09-04","close":2000.0},{"date":"2024-09-05","close":2050.0},{"date":"2024-09-06","close":2020.0},{"date":"2024-09-09","close":2010.0},{"date":"2024-09-10","close":2065.0},{"date":"2024-09-11","close":2090.0},{"date":"2024-09-12","close":2095.0},{"date":"2024-09-13","close":2100.0},{"date":"2024-09-19","close":2085.0},{"date":"2024-09-20","close":2120.0},{"date":"2024-09-23","close":2125.0},{"date":"2024-09-24","close":2185.0},{"date":"2024-09-25","close":2195.0},{"date":"2024-09-26","close":2210.0},{"date":"2024-09-27","close":2220.0},{"date":"2024-09-30","close":2190.0},{"date":"2024-10-02","close":2190.0},{"date":"2024-10-04","close":2165.0},{"date":"2024-10-07","close":2205.0},{"date":"2024-10-08","close":2190.0},{"date":"2024-10-10","close":2180.0},{"date":"2024-10-11","close":2215.0},{"date":"2024-10-14","close":2215.0},{"date":"2024-10-15","close":2230.0},{"date":"2024-10-16","close":2190.0},{"date":"2024-10-17","close":2170.0},{"date":"2024-10-18","close":2150.0},{"date":"2024-10-21","close":2145.0},{"date":"2024-10-22","close":2160.0},{"date":"2024-10-23","close":2165.0},{"date":"2024-10-24","close":2140.0},{"date":"2024-10-25","close":2180.0},{"date":"2024-10-28","close":2170.0},{"date":"2024-10-29","close":2110.0},{"date":"2024-10-30","close":2130.0},{"date":"2024-10-31","close":2120.0},{"date":"2024-11-01","close":2080.0},{"date":"2024-11-04","close":2115.0},{"date":"2024-11-05","close":2120.0},{"date":"2024-11-06","close":2120.0},{"date":"2024-11-07","close":2090.0},{"date":"2024-11-08","close":2090.0},{"date":"2024-11-11","close":2075.0},{"date":"2024-11-12","close":2045.0},{"date":"2024-11-13","close":2015.0},{"date":"2024-11-14","close":2010.0},{"date":"2024-11-15","close":2005.0},{"date":"2024-11-18","close":1998.0},{"date":"2024-11-19","close":2050.0},{"date":"2024-11-20","close":2030.0},{"date":"2024-11-21","close":2005.0},{"date":"2024-11-22","close":2000.0},{"date":"2024-11-25","close":2005.0},{"date":"2024-11-26","close":2045.0},{"date":"2024-11-27","close":2095.0},{"date":"2024-11-28","close":2190.0},{"date":"2024-11-29","close":2240.0},{"date":"2024-12-02","close":2200.0},{"date":"2024-12-03","close":2145.0},{"date":"2024-12-04","close":2025.0},{"date":"2024-12-05","close":2015.0},{"date":"2024-12-06","close":2000.0},{"date":"2024-12-09","close":1887.0},{"date":"2024-12-10","close":1990.0},{"date":"2024-12-11","close":2130.0},{"date":"2024-12-12","close":2110.0},{"date":"2024-12-13","close":2195.0},{"date":"2024-12-16","close":2210.0},{"date":"2024-12-17","close":2195.0},{"date":"2024-12-18","close":2200.0},{"date":"2024-12-19","close":2165.0},{"date":"2024-12-20","close":2140.0},{"date":"2024-12-23","close":2190.0},{"date":"2024-12-24","close":2140.0},{"date":"2024-12-26","close":2140.0},{"date":"2024-12-27","close":2040.0},{"date":"2024-12-30","close":2050.0},{"date":"2025-01-02","close":2095.0},{"date":"2025-01-03","close":2170.0},{"date":"2025-01-06","close":2170.0},{"date":"2025-01-07","close":2230.0},{"date":"2025-01-08","close":2265.0},{"date":"2025-01-09","close":2265.0},{"date":"2025-01-10","close":2265.0},{"date":"2025-01-13","close":2260.0},{"date":"2025-01-14","close":2275.0},{"date":"2025-01-15","close":2400.0},{"date":"2025-01-16","close":2400.0},{"date":"2025-01-17","close":2390.0},{"date":"2025-01-20","close":2355.0},{"date":"2025-01-21","close":2375.0},{"date":"2025-01-22","close":2420.0},{"date":"2025-01-23","close":2520.0},{"date":"2025-01-24","close":2535.0},{"date":"2025-01-31","close":2615.0},{"date":"2025-02-03","close":2600.0},{"date":"2025-02-04","close":2600.0},{"date":"2025-02-05","close":2625.0},{"date":"2025-02-06","close":2630.0},{"date":"2025-02-07","close":2740.0},{"date":"2025-02-10","close":2745.0},{"date":"2025-02-11","close":2740.0},{"date":"2025-02-12","close":2895.0},{"date":"2025-02-13","close":2830.0},{"date":"2025-02-14","close":2800.0},{"date":"2025-02-17","close":2545.0},{"date":"2025-02-18","close":2590.0},{"date":"2025-02-19","close":2635.0},{"date":"2025-02-20","close":2710.0},{"date":"2025-02-21","close":2565.0},{"date":"2025-02-24","close":2560.0},{"date":"2025-02-25","close":2645.0},{"date":"2025-02-26","close":2590.0},{"date":"2025-02-27","close":2620.0},{"date":"2025-02-28","close":2620.0},{"date":"2025-03-04","close":2525.0},{"date":"2025-03-05","close":2630.0},{"date":"2025-03-06","close":2680.0},{"date":"2025-03-07","close":2645.0},{"date":"2025-03-10","close":3230.0},{"date":"2025-03-11","close":3335.0},{"date":"2025-03-12","close":3285.0},{"date":"2025-03-13","close":3430.0},{"date":"2025-03-14","close":3930.0},{"date":"2025-03-17","close":3570.0},{"date":"2025-03-18","close":3525.0},{"date":"2025-03-19","close":3460.0},{"date":"2025-03-20","close":3495.0},{"date":"2025-03-21","close":3090.0},{"date":"2025-03-24","close":2915.0},{"date":"2025-03-25","close":2755.0},{"date":"2025-03-26","close":2730.0},{"date":"2025-03-27","close":2765.0},{"date":"2025-03-28","close":2765.0},{"date":"2025-03-31","close":2720.0},{"date":"2025-04-01","close":2650.0},{"date":"2025-04-02","close":2460.0},{"date":"2025-04-03","close":2380.0},{"date":"2025-04-04","close":2430.0},{"date":"2025-04-07","close":2180.0},{"date":"2025-04-08","close":2210.0},{"date":"2025-04-09","close":2095.0},{"date":"2025-04-10","close":2260.0},{"date":"2025-04-11","close":2400.0},{"date":"2025-04-14","close":2385.0},{"date":"2025-04-15","close":2365.0},{"date":"2025-04-16","close":2280.0},{"date":"2025-04-17","close":2390.0},{"date":"2025-04-18","close":2370.0},{"date":"2025-04-21","close":2300.0},{"date":"2025-04-22","close":2290.0},{"date":"2025-04-23","close":2315.0},{"date":"2025-04-24","close":2270.0},{"date":"2025-04-25","close":2285.0},{"date":"2025-04-28","close":2195.0},{"date":"2025-04-29","close":2255.0},{"date":"2025-04-30","close":2260.0},{"date":"2025-05-02","close":2295.0},{"date":"2025-05-07","close":2250.0},{"date":"2025-05-08","close":2285.0},{"date":"2025-05-09","close":2230.0},{"date":"2025-05-12","close":2270.0},{"date":"2025-05-13","close":2250.0},{"date":"2025-05-14","close":2250.0},{"date":"2025-05-15","close":2200.0},{"date":"2025-05-16","close":2165.0},{"date":"2025-05-19","close":2150.0},{"date":"2025-05-20","close":2115.0},{"date":"2025-05-21","close":2115.0},{"date":"2025-05-22","close":2110.0},{"date":"2025-05-23","close":2095.0},{"date":"2025-05-26","close":2090.0},{"date":"2025-05-27","close":2050.0},{"date":"2025-05-28","close":2075.0},{"date":"2025-05-29","close":2110.0},{"date":"2025-05-30","close":2065.0},{"date":"2025-06-02","close":2150.0},{"date":"2025-06-04","close":2180.0},{"date":"2025-06-05","close":2190.0},{"date":"2025-06-09","close":2220.0},{"date":"2025-06-10","close":2485.0},{"date":"2025-06-11","close":2385.0},{"date":"2025-06-12","close":2330.0},{"date":"2025-06-13","close":2250.0},{"date":"2025-06-16","close":2235.0},{"date":"2025-06-17","close":2230.0},{"date":"2025-06-18","close":2235.0},{"date":"2025-06-19","close":2480.0},{"date":"2025-06-20","close":2620.0},{"date":"2025-06-23","close":2465.0},{"date":"2025-06-24","close":2500.0},{"date":"2025-06-25","close":2410.0},{"date":"2025-06-26","close":2335.0},{"date":"2025-06-27","close":2340.0},{"date":"2025-06-30","close":2365.0},{"date":"2025-07-01","close":2345.0},{"date":"2025-07-02","close":2315.0},{"date":"2025-07-03","close":2320.0},{"date":"2025-07-04","close":2270.0},{"date":"2025-07-07","close":2290.0},{"date":"2025-07-08","close":2280.0},{"date":"2025-07-09","close":2285.0},{"date":"2025-07-10","close":2260.0},{"date":"2025-07-11","close":2275.0},{"date":"2025-07-14","close":2275.0},{"date":"2025-07-15","close":2275.0},{"date":"2025-07-16","close":2230.0},{"date":"2025-07-17","close":2245.0},{"date":"2025-07-18","close":2210.0},{"date":"2025-07-21","close":2270.0},{"date":"2025-07-22","close":2245.0},{"date":"2025-07-23","close":2225.0},{"date":"2025-07-24","close":2165.0},{"date":"2025-07-25","close":2140.0},{"date":"2025-07-28","close":2120.0},{"date":"2025-07-29","close":2115.0},{"date":"2025-07-30","close":2120.0},{"date":"2025-07-31","close":2170.0},{"date":"2025-08-01","close":2055.0},{"date":"2025-08-04","close":2065.0},{"date":"2025-08-05","close":2100.0},{"date":"2025-08-06","close":2095.0},{"date":"2025-08-07","close":2185.0},{"date":"2025-08-08","close":2195.0},{"date":"2025-08-11","close":2200.0},{"date":"2025-08-12","close":2210.0},{"date":"2025-08-13","close":2175.0},{"date":"2025-08-14","close":2185.0},{"date":"2025-08-18","close":2120.0},{"date":"2025-08-19","close":2670.0},{"date":"2025-08-20","close":2505.0},{"date":"2025-08-21","close":2515.0},{"date":"2025-08-22","close":2445.0},{"date":"2025-08-25","close":2400.0},{"date":"2025-08-26","close":2445.0},{"date":"2025-08-27","close":2325.0},{"date":"2025-08-28","close":2305.0},{"date":"2025-08-29","close":2275.0},{"date":"2025-09-01","close":2235.0},{"date":"2025-09-02","close":2235.0},{"date":"2025-09-03","close":2235.0},{"date":"2025-09-04","close":2255.0},{"date":"2025-09-05","close":2270.0},{"date":"2025-09-08","close":2245.0},{"date":"2025-09-09","close":2245.0},{"date":"2025-09-10","close":2195.0},{"date":"2025-09-11","close":2215.0},{"date":"2025-09-12","close":2235.0},{"date":"2025-09-15","close":2210.0},{"date":"2025-09-16","close":2205.0},{"date":"2025-09-17","close":2245.0},{"date":"2025-09-18","close":2275.0},{"date":"2025-09-19","close":2255.0},{"date":"2025-09-22","close":2265.0},{"date":"2025-09-23","close":2185.0},{"date":"2025-09-24","close":2165.0},{"date":"2025-09-25","close":2140.0},{"date":"2025-09-26","close":2090.0},{"date":"2025-09-29","close":2115.0},{"date":"2025-09-30","close":2070.0},{"date":"2025-10-01","close":2055.0},{"date":"2025-10-02","close":2090.0},{"date":"2025-10-10","close":2060.0},{"date":"2025-10-13","close":2060.0},{"date":"2025-10-14","close":2025.0},{"date":"2025-10-15","close":2090.0},{"date":"2025-10-16","close":2055.0},{"date":"2025-10-17","close":2025.0},{"date":"2025-10-20","close":2020.0},{"date":"2025-10-21","close":2025.0},{"date":"2025-10-22","close":2040.0},{"date":"2025-10-23","close":2010.0},{"date":"2025-10-24","close":2015.0},{"date":"2025-10-27","close":2085.0},{"date":"2025-10-28","close":2060.0},{"date":"2025-10-29","close":2010.0},{"date":"2025-10-30","close":2050.0},{"date":"2025-10-31","close":2080.0},{"date":"2025-11-03","close":1997.0},{"date":"2025-11-04","close":1981.0},{"date":"2025-11-05","close":1960.0},{"date":"2025-11-06","close":1979.0},{"date":"2025-11-07","close":1933.0},{"date":"2025-11-10","close":1951.0},{"date":"2025-11-11","close":1935.0},{"date":"2025-11-12","close":1956.0},{"date":"2025-11-13","close":1960.0},{"date":"2025-11-14","close":1941.0},{"date":"2025-11-17","close":1919.0},{"date":"2025-11-18","close":1868.0},{"date":"2025-11-19","close":1832.0},{"date":"2025-11-20","close":1900.0},{"date":"2025-11-21","close":1843.0},{"date":"2025-11-24","close":1836.0},{"date":"2025-11-25","close":1850.0},{"date":"2025-11-26","close":1859.0},{"date":"2025-11-27","close":1863.0},{"date":"2025-11-28","close":1914.0},{"date":"2025-12-01","close":1908.0},{"date":"2025-12-02","close":1923.0},{"date":"2025-12-03","close":1910.0},{"date":"2025-12-04","close":1910.0},{"date":"2025-12-05","close":1900.0},{"date":"2025-12-08","close":1877.0},{"date":"2025-12-09","close":1873.0},{"date":"2025-12-10","close":1904.0},{"date":"2025-12-11","close":1910.0},{"date":"2025-12-12","close":1935.0},{"date":"2025-12-15","close":1948.0},{"date":"2025-12-16","close":1913.0},{"date":"2025-12-17","close":1912.0},{"date":"2025-12-18","close":1919.0},{"date":"2025-12-19","close":1929.0},{"date":"2025-12-22","close":1942.0},{"date":"2025-12-23","close":1921.0},{"date":"2025-12-24","close":1929.0},{"date":"2025-12-26","close":1900.0},{"date":"2025-12-29","close":1879.0},{"date":"2025-12-30","close":1879.0},{"date":"2026-01-02","close":1977.0},{"date":"2026-01-05","close":1961.0},{"date":"2026-01-06","close":1901.0},{"date":"2026-01-07","close":1900.0},{"date":"2026-01-08","close":1876.0},{"date":"2026-01-09","close":1876.0},{"date":"2026-01-12","close":1878.0},{"date":"2026-01-13","close":1856.0},{"date":"2026-01-14","close":1847.0},{"date":"2026-01-15","close":1830.0},{"date":"2026-01-16","close":1826.0},{"date":"2026-01-19","close":1827.0},{"date":"2026-01-20","close":1825.0},{"date":"2026-01-21","close":1781.0},{"date":"2026-01-22","close":1803.0},{"date":"2026-01-23","close":1826.0},{"date":"2026-01-26","close":1842.0},{"date":"2026-01-27","close":1843.0},{"date":"2026-01-28","close":1833.0},{"date":"2026-01-29","close":1831.0},{"date":"2026-01-30","close":1796.0},{"date":"2026-02-02","close":1785.0},{"date":"2026-02-03","close":1792.0},{"date":"2026-02-04","close":1778.0},{"date":"2026-02-05","close":1760.0},{"date":"2026-02-06","close":1724.0},{"date":"2026-02-09","close":1726.0},{"date":"2026-02-10","close":1751.0},{"date":"2026-02-11","close":1760.0},{"date":"2026-02-12","close":1756.0},{"date":"2026-02-13","close":1736.0},{"date":"2026-02-19","close":1717.0},{"date":"2026-02-20","close":1710.0},{"date":"2026-02-23","close":1749.0},{"date":"2026-02-24","close":1715.0},{"date":"2026-02-25","close":1728.0},{"date":"2026-02-26","close":1718.0},{"date":"2026-02-27","close":1698.0},{"date":"2026-03-03","close":1646.0},{"date":"2026-03-04","close":1481.0},{"date":"2026-03-05","close":1555.0},{"date":"2026-03-06","close":1626.0},{"date":"2026-03-09","close":1508.0},{"date":"2026-03-10","close":1590.0},{"date":"2026-03-11","close":1600.0},{"date":"2026-03-12","close":1635.0},{"date":"2026-03-13","close":1648.0},{"date":"2026-03-16","close":1580.0},{"date":"2026-03-17","close":1620.0},{"date":"2026-03-18","close":1616.0},{"date":"2026-03-19","close":1587.0},{"date":"2026-03-20","close":1569.0},{"date":"2026-03-23","close":1537.0},{"date":"2026-03-24","close":1556.0},{"date":"2026-03-25","close":1580.0},{"date":"2026-03-26","close":1605.0},{"date":"2026-03-27","close":1618.0},{"date":"2026-03-30","close":1604.0},{"date":"2026-03-31","close":1561.0},{"date":"2026-04-01","close":1595.0},{"date":"2026-04-02","close":1575.0},{"date":"2026-04-03","close":1561.0},{"date":"2026-04-06","close":1571.0},{"date":"2026-04-07","close":1540.0},{"date":"2026-04-08","close":1551.0},{"date":"2026-04-09","close":1575.0},{"date":"2026-04-10","close":1595.0},{"date":"2026-04-13","close":1623.0},{"date":"2026-04-14","close":1635.0},{"date":"2026-04-15","close":1649.0},{"date":"2026-04-16","close":1680.0},{"date":"2026-04-17","close":1719.0},{"date":"2026-04-20","close":1714.0},{"date":"2026-04-21","close":1675.0},{"date":"2026-04-22","close":1670.0},{"date":"2026-04-23","close":1645.0},{"date":"2026-04-24","close":1657.0},{"date":"2026-04-27","close":1634.0},{"date":"2026-04-28","close":1579.0},{"date":"2026-04-29","close":1619.0},{"date":"2026-04-30","close":1610.0},{"date":"2026-05-04","close":1570.0},{"date":"2026-05-06","close":1541.0},{"date":"2026-05-07","close":1508.0},{"date":"2026-05-08","close":1480.0},{"date":"2026-05-11","close":1479.0},{"date":"2026-05-12","close":1412.0},{"date":"2026-05-13","close":1412.0},{"date":"2026-05-14","close":1398.0},{"date":"2026-05-15","close":1397.0},{"date":"2026-05-18","close":1361.0},{"date":"2026-05-19","close":1333.0},{"date":"2026-05-20","close":1290.0},{"date":"2026-05-21","close":1290.0},{"date":"2026-05-22","close":1333.0},{"date":"2026-05-26","close":1301.0},{"date":"2026-05-27","close":1250.0},{"date":"2026-05-28","close":1225.0},{"date":"2026-05-29","close":1179.0},{"date":"2026-06-01","close":1074.0},{"date":"2026-06-02","close":1124.0},{"date":"2026-06-04","close":1084.0},{"date":"2026-06-05","close":1070.0},{"date":"2026-06-08","close":1036.0},{"date":"2026-06-09","close":1066.0},{"date":"2026-06-10","close":1042.0},{"date":"2026-06-11","close":1097.0},{"date":"2026-06-12","close":1114.0},{"date":"2026-06-15","close":1119.0},{"date":"2026-06-16","close":1136.0},{"date":"2026-06-17","close":1139.0},{"date":"2026-06-18","close":1141.0},{"date":"2026-06-19","close":1053.0},{"date":"2026-06-22","close":1090.0},{"date":"2026-06-23","close":1010.0},{"date":"2026-06-24","close":1060.0},{"date":"2026-06-25","close":1032.0},{"date":"2026-06-26","close":1028.0},{"date":"2026-06-29","close":1150.0},{"date":"2026-06-30","close":1156.0},{"date":"2026-07-01","close":1167.0},{"date":"2026-07-02","close":1181.0},{"date":"2026-07-03","close":1179.0},{"date":"2026-07-06","close":1191.0},{"date":"2026-07-07","close":1156.0},{"date":"2026-07-08","close":1147.0},{"date":"2026-07-09","close":1149.0},{"date":"2026-07-10","close":1198.0},{"date":"2026-07-13","close":1189.0},{"date":"2026-07-14","close":1138.0},{"date":"2026-07-15","close":1189.0},{"date":"2026-07-16","close":1183.0},{"date":"2026-07-20","close":1134.0},{"date":"2026-07-21","close":1148.0},{"date":"2026-07-22","close":1182.0},{"date":"2026-07-23","close":1172.0},{"date":"2026-07-24","close":1164.0},{"date":"2026-07-27","close":1163.0},{"date":"2026-07-28","close":1116.0},{"date":"2026-07-29","close":1035.0},{"date":"2026-07-30","close":1025.0},{"date":"2026-07-31","close":1039.0},{"date":"2026-08-03","close":1032.0},{"date":"2026-08-04","close":1117.0},{"date":"2026-08-05","close":1130.0},{"date":"2026-08-06","close":1140.0},{"date":"2026-08-07","close":1165.0},{"date":"2026-08-10","close":1161.0},{"date":"2026-08-11","close":1209.0},{"date":"2026-08-12","close":1217.0},{"date":"2026-08-13","close":1212.0},{"date":"2026-08-14","close":1209.0},{"date":"2026-08-18","close":1168.0},{"date":"2026-08-19","close":1184.0},{"date":"2026-08-20","close":1202.0},{"date":"2026-08-21","close":1178.0},{"date":"2026-08-24","close":1187.0},{"date":"2026-08-25","close":1167.0},{"date":"2026-08-26","close":1168.0},{"date":"2026-08-27","close":1149.0},{"date":"2026-08-28","close":1160.0},{"date":"2026-08-31","close":1165.0},{"date":"2026-09-01","close":1160.0},{"date":"2026-09-02","close":1186.0},{"date":"2026-09-03","close":1186.0},{"date":"2026-09-04","close":1186.0},{"date":"2026-09-07","close":1196.0},{"date":"2026-09-08","close":1175.0},{"date":"2026-09-09","close":1190.0},{"date":"2026-09-10","close":1183.0},{"date":"2026-09-11","close":1190.0},{"date":"2026-09-14","close":1204.0},{"date":"2026-09-15","close":1171.0},{"date":"2026-09-16","close":1185.0},{"date":"2026-09-17","close":1216.0},{"date":"2026-09-18","close":1191.0},{"date":"2026-09-21","close":1169.0},{"date":"2026-09-22","close":1180.0},{"date":"2026-09-23","close":1179.0},{"date":"2026-09-28","close":1178.0},{"date":"2026-09-29","close":1169.0},{"date":"2026-09-30","close":1175.0},{"date":"2026-10-01","close":1151.0},{"date":"2026-10-02","close":1151.0},{"date":"2026-10-06","close":1014.0},{"date":"2026-10-07","close":1032.0},{"date":"2026-10-08","close":1023.0},{"date":"2026-10-12","close":1025.0},{"date":"2026-10-13","close":1004.0},{"date":"2026-10-14","close":987.0},{"date":"2026-10-15","close":957.0},{"date":"2026-10-16","close":1033.0},{"date":"2026-10-19","close":1013.0},{"date":"2026-10-20","close":1001.0},{"date":"2026-10-21","close":994.0},{"date":"2026-10-22","close":970.0},{"date":"2026-10-23","close":996.0}],"chart_data":[{"date":"2024-10-23","open":2140,"high":2175,"low":2125,"close":2165,"volume":15662,"rsi_14":44.9,"sma_20":2184.75,"sma_60":2147.87,"sma_120":2421.81},{"date":"2024-10-24","open":2120,"high":2145,"low":2090,"close":2140,"volume":30081,"rsi_14":40.74,"sma_20":2185.5,"sma_60":2144.45,"sma_120":2416.81},{"date":"2024-10-25","open":2150,"high":2185,"low":2125,"close":2180,"volume":41614,"rsi_14":52.63,"sma_20":2185.25,"sma_60":2140.78,"sma_120":2412.27},{"date":"2024-10-28","open":2180,"high":2190,"low":2105,"close":2170,"volume":40026,"rsi_14":43.14,"sma_20":2184.0,"sma_60":2137.95,"sma_120":2407.81},{"date":"2024-10-29","open":2165,"high":2165,"low":2100,"close":2110,"volume":50887,"rsi_14":36.67,"sma_20":2179.0,"sma_60":2134.28,"sma_120":2401.68},{"date":"2024-10-30","open":2110,"high":2140,"low":2110,"close":2130,"volume":9037,"rsi_14":41.94,"sma_20":2174.5,"sma_60":2130.95,"sma_120":2395.77},{"date":"2024-10-31","open":2130,"high":2135,"low":2085,"close":2120,"volume":28291,"rsi_14":33.33,"sma_20":2171.0,"sma_60":2128.2,"sma_120":2389.72},{"date":"2024-11-01","open":2075,"high":2095,"low":2055,"close":2080,"volume":40960,"rsi_14":29.23,"sma_20":2165.5,"sma_60":2125.03,"sma_120":2383.27},{"date":"2024-11-04","open":2075,"high":2125,"low":2050,"close":2115,"volume":43677,"rsi_14":33.33,"sma_20":2163.0,"sma_60":2122.28,"sma_120":2377.27},{"date":"2024-11-05","open":2095,"high":2150,"low":2090,"close":2120,"volume":55587,"rsi_14":38.71,"sma_20":2158.75,"sma_60":2120.95,"sma_120":2371.31},{"date":"2024-11-06","open":2120,"high":2150,"low":2100,"close":2120,"volume":31564,"rsi_14":41.38,"sma_20":2155.25,"sma_60":2123.92,"sma_120":2365.35},{"date":"2024-11-07","open":2100,"high":2125,"low":2060,"close":2090,"volume":27131,"rsi_14":40.0,"sma_20":2150.75,"sma_60":2125.08,"sma_120":2358.89},{"date":"2024-11-08","open":2070,"high":2105,"low":2070,"close":2090,"volume":31596,"rsi_14":40.68,"sma_20":2144.5,"sma_60":2125.33,"sma_120":2351.97},{"date":"2024-11-11","open":2100,"high":2100,"low":2000,"close":2075,"volume":78919,"rsi_14":35.59,"sma_20":2137.5,"sma_60":2125.58,"sma_120":2344.47},{"date":"2024-11-12","open":2070,"high":2075,"low":1995,"close":2045,"volume":40418,"rsi_14":31.25,"sma_20":2128.25,"sma_60":2124.5,"sma_120":2337.18},{"date":"2024-11-13","open":2025,"high":2045,"low":1994,"close":2015,"volume":15678,"rsi_14":30.77,"sma_20":2119.5,"sma_60":2121.92,"sma_120":2330.72},{"date":"2024-11-14","open":2005,"high":2025,"low":1960,"close":2010,"volume":24100,"rsi_14":20.69,"sma_20":2111.5,"sma_60":2120.08,"sma_120":2324.77},{"date":"2024-11-15","open":1979,"high":2010,"low":1951,"close":2005,"volume":40257,"rsi_14":21.05,"sma_20":2104.25,"sma_60":2117.5,"sma_120":2318.77},{"date":"2024-11-18","open":2005,"high":2005,"low":1970,"close":1998,"volume":18880,"rsi_14":25.86,"sma_20":2096.9,"sma_60":2114.8,"sma_120":2312.71},{"date":"2024-11-19","open":1986,"high":2120,"low":1986,"close":2050,"volume":72950,"rsi_14":34.85,"sma_20":2091.4,"sma_60":2113.3,"sma_120":2307.25},{"date":"2024-11-20","open":2045,"high":2060,"low":2000,"close":2030,"volume":36959,"rsi_14":33.58,"sma_20":2084.65,"sma_60":2111.22,"sma_120":2301.12},{"date":"2024-11-21","open":2005,"high":2020,"low":1995,"close":2005,"volume":27179,"rsi_14":35.52,"sma_20":2077.9,"sma_60":2108.88,"sma_120":2294.54},{"date":"2024-11-22","open":2000,"high":2005,"low":1980,"close":2000,"volume":32296,"rsi_14":24.89,"sma_20":2068.9,"sma_60":2106.72,"sma_120":2288.12},{"date":"2024-11-25","open":2000,"high":2065,"low":1994,"close":2005,"volume":81567,"rsi_14":24.89,"sma_20":2060.65,"sma_60":2105.55,"sma_120":2282.17},{"date":"2024-11-26","open":2005,"high":2045,"low":1996,"close":2045,"volume":23026,"rsi_14":36.06,"sma_20":2057.4,"sma_60":2105.55,"sma_120":2276.58},{"date":"2024-11-27","open":2050,"high":2095,"low":2015,"close":2095,"volume":29254,"rsi_14":50.87,"sma_20":2055.65,"sma_60":2106.55,"sma_120":2271.38},{"date":"2024-11-28","open":2080,"high":2200,"low":2080,"close":2190,"volume":123408,"rsi_14":63.02,"sma_20":2059.15,"sma_60":2109.22,"sma_120":2266.71},{"date":"2024-11-29","open":2190,"high":2240,"low":2120,"close":2240,"volume":92170,"rsi_14":69.69,"sma_20":2067.15,"sma_60":2112.8,"sma_120":2262.75},{"date":"2024-12-02","open":2235,"high":2280,"low":2155,"close":2200,"volume":126618,"rsi_14":68.07,"sma_20":2071.4,"sma_60":2115.3,"sma_120":2258.62},{"date":"2024-12-03","open":2210,"high":2220,"low":2070,"close":2145,"volume":199589,"rsi_14":64.32,"sma_20":2072.65,"sma_60":2117.13,"sma_120":2254.04},{"date":"2024-12-04","open":2045,"high":2090,"low":2005,"close":2025,"volume":195824,"rsi_14":51.32,"sma_20":2067.9,"sma_60":2116.22,"sma_120":2248.33},{"date":"2024-12-05","open":2025,"high":2050,"low":1991,"close":2015,"volume":92462,"rsi_14":50.87,"sma_20":2064.15,"sma_60":2116.47,"sma_120":2242.62},{"date":"2024-12-06","open":2005,"high":2015,"low":1901,"close":2000,"volume":73566,"rsi_14":50.17,"sma_20":2059.65,"sma_60":2115.63,"sma_120":2236.92},{"date":"2024-12-09","open":1905,"high":1979,"low":1869,"close":1887,"volume":126189,"rsi_14":37.33,"sma_20":2050.25,"sma_60":2113.42,"sma_120":2230.06},{"date":"2024-12-10","open":1860,"high":2000,"low":1860,"close":1990,"volume":133690,"rsi_14":47.25,"sma_20":2047.5,"sma_60":2113.08,"sma_120":2224.56},{"date":"2024-12-11","open":1995,"high":2130,"low":1980,"close":2130,"volume":132971,"rsi_14":57.43,"sma_20":2053.25,"sma_60":2114.17,"sma_120":2220.18},{"date":"2024-12-12","open":2115,"high":2150,"low":2065,"close":2110,"volume":41572,"rsi_14":56.43,"sma_20":2058.25,"sma_60":2114.5,"sma_120":2215.43},{"date":"2024-12-13","open":2110,"high":2205,"low":2080,"close":2195,"volume":125771,"rsi_14":60.15,"sma_20":2067.75,"sma_60":2116.17,"sma_120":2211.56},{"date":"2024-12-16","open":2195,"high":2235,"low":2155,"close":2210,"volume":56516,"rsi_14":59.06,"sma_20":2078.35,"sma_60":2118.0,"sma_120":2207.85},{"date":"2024-12-17","open":2210,"high":2215,"low":2160,"close":2195,"volume":32561,"rsi_14":55.71,"sma_20":2085.6,"sma_60":2119.83,"sma_120":2204.06},{"date":"2024-12-18","open":2175,"high":2210,"low":2160,"close":2200,"volume":63174,"rsi_14":50.64,"sma_20":2094.1,"sma_60":2121.17,"sma_120":2200.93},{"date":"2024-12-19","open":2140,"high":2185,"low":2140,"close":2165,"volume":24856,"rsi_14":45.14,"sma_20":2102.1,"sma_60":2121.83,"sma_120":2197.47},{"date":"2024-12-20","open":2145,"high":2180,"low":2090,"close":2140,"volume":44936,"rsi_14":46.03,"sma_20":2109.1,"sma_60":2121.08,"sma_120":2193.72},{"date":"2024-12-23","open":2165,"high":2195,"low":2035,"close":2190,"volume":89818,"rsi_14":53.0,"sma_20":2118.35,"sma_60":2121.0,"sma_120":2190.52},{"date":"2024-12-24","open":2170,"high":2240,"low":2095,"close":2140,"volume":99278,"rsi_14":58.44,"sma_20":2123.1,"sma_60":2119.83,"sma_120":2185.64},{"date":"2024-12-26","open":2145,"high":2160,"low":2100,"close":2140,"volume":93412,"rsi_14":59.31,"sma_20":2125.35,"sma_60":2118.5,"sma_120":2180.64},{"date":"2024-12-27","open":2130,"high":2130,"low":2000,"close":2040,"volume":110047,"rsi_14":52.65,"sma_20":2117.85,"sma_60":2116.0,"sma_120":2175.14},{"date":"2024-12-30","open":2025,"high":2050,"low":2000,"close":2050,"volume":17492,"rsi_14":62.48,"sma_20":2108.35,"sma_60":2113.67,"sma_120":2170.47},{"date":"2025-01-02","open":2050,"high":2105,"low":2000,"close":2095,"volume":89341,"rsi_14":58.82,"sma_20":2103.1,"sma_60":2112.5,"sma_120":2166.39},{"date":"2025-01-03","open":2110,"high":2200,"low":2095,"close":2170,"volume":101919,"rsi_14":53.77,"sma_20":2104.35,"sma_60":2111.92,"sma_120":2162.85},{"date":"2025-01-06","open":2185,"high":2235,"low":2160,"close":2170,"volume":169132,"rsi_14":55.88,"sma_20":2111.6,"sma_60":2111.58,"sma_120":2159.27},{"date":"2025-01-07","open":2170,"high":2280,"low":2170,"close":2230,"volume":164418,"rsi_14":53.61,"sma_20":2122.35,"sma_60":2112.42,"sma_120":2156.18},{"date":"2025-01-08","open":2245,"high":2300,"low":2220,"close":2265,"volume":80952,"rsi_14":55.45,"sma_20":2135.6,"sma_60":2113.25,"sma_120":2153.6},{"date":"2025-01-09","open":2255,"high":2290,"low":2240,"close":2265,"volume":34463,"rsi_14":57.14,"sma_20":2154.5,"sma_60":2114.08,"sma_120":2150.6},{"date":"2025-01-10","open":2270,"high":2275,"low":2230,"close":2265,"volume":82413,"rsi_14":56.7,"sma_20":2168.25,"sma_60":2114.67,"sma_120":2147.77},{"date":"2025-01-13","open":2260,"high":2280,"low":2235,"close":2260,"volume":39145,"rsi_14":60.44,"sma_20":2174.75,"sma_60":2115.83,"sma_120":2144.68},{"date":"2025-01-14","open":2265,"high":2285,"low":2250,"close":2275,"volume":34363,"rsi_14":65.17,"sma_20":2183.0,"sma_60":2117.58,"sma_120":2142.31},{"date":"2025-01-15","open":2260,"high":2410,"low":2260,"close":2400,"volume":203483,"rsi_14":70.19,"sma_20":2193.25,"sma_60":2121.75,"sma_120":2141.02},{"date":"2025-01-16","open":2395,"high":2410,"low":2345,"close":2400,"volume":66605,"rsi_14":77.66,"sma_20":2202.75,"sma_60":2126.0,"sma_120":2140.35},{"date":"2025-01-17","open":2390,"high":2400,"low":2360,"close":2390,"volume":45109,"rsi_14":76.04,"sma_20":2212.5,"sma_60":2129.83,"sma_120":2140.22},{"date":"2025-01-20","open":2390,"high":2410,"low":2325,"close":2355,"volume":69397,"rsi_14":87.95,"sma_20":2220.25,"sma_60":2133.0,"sma_120":2140.43},{"date":"2025-01-21","open":2360,"high":2380,"low":2320,"close":2375,"volume":72384,"rsi_14":88.24,"sma_20":2230.75,"sma_60":2136.92,"sma_120":2140.68},{"date":"2025-01-22","open":2400,"high":2425,"low":2350,"close":2420,"volume":107957,"rsi_14":88.24,"sma_20":2244.75,"sma_60":2140.92,"sma_120":2140.85},{"date":"2025-01-23","open":2440,"high":2540,"low":2390,"close":2520,"volume":400179,"rsi_14":88.89,"sma_20":2261.25,"sma_60":2146.75,"sma_120":2142.35},{"date":"2025-01-24","open":2535,"high":2625,"low":2530,"close":2535,"volume":365413,"rsi_14":89.25,"sma_20":2281.0,"sma_60":2153.83,"sma_120":2144.06},{"date":"2025-01-31","open":2535,"high":2630,"low":2505,"close":2615,"volume":145047,"rsi_14":89.69,"sma_20":2304.75,"sma_60":2161.92,"sma_120":2146.43},{"date":"2025-02-03","open":2615,"high":2660,"low":2550,"close":2600,"volume":146463,"rsi_14":86.02,"sma_20":2332.75,"sma_60":2169.92,"sma_120":2149.06},{"date":"2025-02-04","open":2600,"high":2635,"low":2560,"close":2600,"volume":123233,"rsi_14":86.02,"sma_20":2360.25,"sma_60":2178.58,"sma_120":2151.81},{"date":"2025-02-05","open":2600,"high":2655,"low":2565,"close":2625,"volume":64861,"rsi_14":86.73,"sma_20":2386.75,"sma_60":2187.08,"sma_120":2154.68},{"date":"2025-02-06","open":2620,"high":2670,"low":2595,"close":2630,"volume":81429,"rsi_14":87.76,"sma_20":2409.75,"sma_60":2195.58,"sma_120":2158.27},{"date":"2025-02-07","open":2630,"high":2740,"low":2600,"close":2740,"volume":186466,"rsi_14":89.74,"sma_20":2438.25,"sma_60":2205.92,"sma_120":2164.92},{"date":"2025-02-10","open":2740,"high":2790,"low":2680,"close":2745,"volume":188988,"rsi_14":87.1,"sma_20":2464.0,"sma_60":2216.83,"sma_120":2170.96},{"date":"2025-02-11","open":2745,"high":2775,"low":2720,"close":2740,"volume":90645,"rsi_14":86.17,"sma_20":2487.75,"sma_60":2227.67,"sma_120":2176.5},{"date":"2025-02-12","open":2740,"high":2900,"low":2720,"close":2895,"volume":305003,"rsi_14":91.06,"sma_20":2519.25,"sma_60":2241.33,"sma_120":2183.46},{"date":"2025-02-13","open":2860,"high":2880,"low":2780,"close":2830,"volume":184646,"rsi_14":86.82,"sma_20":2547.5,"sma_60":2254.42,"sma_120":2189.46},{"date":"2025-02-14","open":2820,"high":2885,"low":2745,"close":2800,"volume":151202,"rsi_14":82.44,"sma_20":2574.5,"sma_60":2267.5,"sma_120":2194.71},{"date":"2025-02-17","open":2800,"high":2800,"low":2500,"close":2545,"volume":697769,"rsi_14":57.23,"sma_20":2588.0,"sma_60":2276.42,"sma_120":2198.25},{"date":"2025-02-18","open":2545,"high":2590,"low":2420,"close":2590,"volume":168017,"rsi_14":54.32,"sma_20":2597.5,"sma_60":2286.17,"sma_120":2201.83},{"date":"2025-02-19","open":2565,"high":2645,"low":2510,"close":2635,"volume":109808,"rsi_14":55.95,"sma_20":2609.25,"sma_60":2296.78,"sma_120":2205.79},{"date":"2025-02-20","open":2675,"high":2940,"low":2610,"close":2710,"volume":1152659,"rsi_14":55.69,"sma_20":2625.25,"sma_60":2307.78,"sma_120":2210.54},{"date":"2025-02-21","open":2630,"high":2655,"low":2520,"close":2565,"volume":301616,"rsi_14":48.19,"sma_20":2635.75,"sma_60":2316.7,"sma_120":2213.96},{"date":"2025-02-24","open":2550,"high":2595,"low":2515,"close":2560,"volume":111988,"rsi_14":47.94,"sma_20":2645.0,"sma_60":2325.95,"sma_120":2217.42},{"date":"2025-02-25","open":2620,"high":2675,"low":2565,"close":2645,"volume":159667,"rsi_14":50.97,"sma_20":2656.25,"sma_60":2336.7,"sma_120":2221.71},{"date":"2025-02-26","open":2675,"high":2680,"low":2565,"close":2590,"volume":86294,"rsi_14":48.15,"sma_20":2659.75,"sma_60":2346.45,"sma_120":2226.0},{"date":"2025-02-27","open":2640,"high":2640,"low":2545,"close":2620,"volume":107526,"rsi_14":44.0,"sma_20":2664.0,"sma_60":2356.03,"sma_120":2230.79},{"date":"2025-02-28","open":2565,"high":2655,"low":2555,"close":2620,"volume":180407,"rsi_14":43.72,"sma_20":2664.25,"sma_60":2364.78,"sma_120":2235.67},{"date":"2025-03-04","open":2620,"high":2625,"low":2460,"close":2525,"volume":232177,"rsi_14":40.09,"sma_20":2660.5,"sma_60":2370.37,"sma_120":2239.79},{"date":"2025-03-05","open":2570,"high":2630,"low":2530,"close":2630,"volume":237831,"rsi_14":37.2,"sma_20":2662.0,"sma_60":2376.87,"sma_120":2244.83},{"date":"2025-03-06","open":2650,"high":2680,"low":2595,"close":2680,"volume":260814,"rsi_14":42.65,"sma_20":2664.75,"sma_60":2384.87,"sma_120":2250.08},{"date":"2025-03-07","open":2675,"high":2740,"low":2620,"close":2645,"volume":346979,"rsi_14":42.44,"sma_20":2665.5,"sma_60":2393.2,"sma_120":2255.17},{"date":"2025-03-10","open":2925,"high":3435,"low":2825,"close":3230,"volume":16434410,"rsi_14":75.28,"sma_20":2690.0,"sma_60":2413.28,"sma_120":2264.75},{"date":"2025-03-11","open":3300,"high":3385,"low":3210,"close":3335,"volume":5395596,"rsi_14":76.33,"sma_20":2719.5,"sma_60":2435.28,"sma_120":2275.88},{"date":"2025-03-12","open":3345,"high":3610,"low":3250,"close":3285,"volume":6678094,"rsi_14":72.89,"sma_20":2746.75,"sma_60":2456.7,"sma_120":2286.17},{"date":"2025-03-13","open":3295,"high":3520,"low":3280,"close":3430,"volume":3272209,"rsi_14":74.16,"sma_20":2773.5,"sma_60":2482.42,"sma_120":2297.92},{"date":"2025-03-14","open":3470,"high":4210,"low":3400,"close":3930,"volume":27710679,"rsi_14":86.99,"sma_20":2828.5,"sma_60":2514.75,"sma_120":2313.92},{"date":"2025-03-17","open":3870,"high":3930,"low":3565,"close":3570,"volume":4378896,"rsi_14":72.95,"sma_20":2867.0,"sma_60":2538.75,"sma_120":2326.46},{"date":"2025-03-18","open":3630,"high":3660,"low":3450,"close":3525,"volume":2441909,"rsi_14":70.37,"sma_20":2916.0,"sma_60":2562.33,"sma_120":2338.42},{"date":"2025-03-19","open":3460,"high":3535,"low":3300,"close":3460,"volume":2052663,"rsi_14":70.05,"sma_20":2959.5,"sma_60":2583.42,"sma_120":2349.79},{"date":"2025-03-20","open":3410,"high":3495,"low":3355,"close":3495,"volume":1883021,"rsi_14":70.11,"sma_20":3002.5,"sma_60":2604.83,"sma_120":2361.42},{"date":"2025-03-21","open":3415,"high":3440,"low":3045,"close":3090,"volume":2752401,"rsi_14":59.11,"sma_20":3021.5,"sma_60":2619.75,"sma_120":2369.79},{"date":"2025-03-24","open":3035,"high":3040,"low":2870,"close":2915,"volume":1872937,"rsi_14":57.33,"sma_20":3039.0,"sma_60":2631.67,"sma_120":2376.42},{"date":"2025-03-25","open":2890,"high":2960,"low":2750,"close":2755,"volume":1791452,"rsi_14":52.3,"sma_20":3048.75,"sma_60":2641.5,"sma_120":2381.67},{"date":"2025-03-26","open":2755,"high":2880,"low":2710,"close":2730,"volume":1499471,"rsi_14":50.93,"sma_20":3053.0,"sma_60":2651.33,"sma_120":2386.21},{"date":"2025-03-27","open":2730,"high":2825,"low":2710,"close":2765,"volume":782784,"rsi_14":52.23,"sma_20":3061.75,"sma_60":2660.92,"sma_120":2390.96},{"date":"2025-03-28","open":2870,"high":3265,"low":2640,"close":2765,"volume":22208295,"rsi_14":38.95,"sma_20":3069.0,"sma_60":2671.33,"sma_120":2395.58},{"date":"2025-03-31","open":2775,"high":3065,"low":2720,"close":2720,"volume":7052323,"rsi_14":34.96,"sma_20":3074.0,"sma_60":2681.0,"sma_120":2399.75},{"date":"2025-04-01","open":2680,"high":2770,"low":2535,"close":2650,"volume":2263874,"rsi_14":34.62,"sma_20":3080.25,"sma_60":2691.17,"sma_120":2403.58},{"date":"2025-04-02","open":2630,"high":2675,"low":2445,"close":2460,"volume":1506427,"rsi_14":27.01,"sma_20":3071.75,"sma_60":2698.0,"sma_120":2405.83},{"date":"2025-04-03","open":2405,"high":2495,"low":2360,"close":2380,"volume":870953,"rsi_14":4.14,"sma_20":3056.75,"sma_60":2702.75,"sma_120":2407.62},{"date":"2025-04-04","open":2360,"high":2515,"low":2325,"close":2430,"volume":1148876,"rsi_14":8.7,"sma_20":3046.0,"sma_60":2707.08,"sma_120":2409.5},{"date":"2025-04-07","open":2370,"high":2380,"low":2140,"close":2180,"volume":1163867,"rsi_14":7.57,"sma_20":2993.5,"sma_60":2707.25,"sma_120":2409.42},{"date":"2025-04-08","open":2225,"high":2315,"low":2190,"close":2210,"volume":556757,"rsi_14":9.68,"sma_20":2937.25,"sma_60":2706.92,"sma_120":2409.67},{"date":"2025-04-09","open":2160,"high":2205,"low":2060,"close":2095,"volume":528032,"rsi_14":7.06,"sma_20":2877.75,"sma_60":2704.08,"sma_120":2408.67},{"date":"2025-04-10","open":2180,"high":2265,"low":2155,"close":2260,"volume":505371,"rsi_14":20.14,"sma_20":2819.25,"sma_60":2704.0,"sma_120":2409.04},{"date":"2025-04-11","open":2245,"high":2615,"low":2200,"close":2400,"volume":7562811,"rsi_14":31.0,"sma_20":2742.75,"sma_60":2706.25,"sma_120":2410.46},{"date":"2025-04-14","open":2325,"high":2415,"low":2295,"close":2385,"volume":965489,"rsi_14":34.71,"sma_20":2683.5,"sma_60":2708.33,"sma_120":2412.08},{"date":"2025-04-15","open":2400,"high":2420,"low":2340,"close":2365,"volume":583923,"rsi_14":34.85,"sma_20":2625.5,"sma_60":2709.83,"sma_120":2413.71},{"date":"2025-04-16","open":2365,"high":2435,"low":2275,"close":2280,"volume":817686,"rsi_14":30.68,"sma_20":2566.5,"sma_60":2707.83,"sma_120":2414.79},{"date":"2025-04-17","open":2315,"high":2410,"low":2305,"close":2390,"volume":764066,"rsi_14":36.26,"sma_20":2511.25,"sma_60":2707.67,"sma_120":2416.83},{"date":"2025-04-18","open":2425,"high":2500,"low":2360,"close":2370,"volume":1187853,"rsi_14":36.94,"sma_20":2475.25,"sma_60":2707.33,"sma_120":2418.58},{"date":"2025-04-21","open":2390,"high":2390,"low":2300,"close":2300,"volume":345614,"rsi_14":36.94,"sma_20":2444.5,"sma_60":2706.42,"sma_120":2419.71},{"date":"2025-04-22","open":2280,"high":2330,"low":2265,"close":2290,"volume":218689,"rsi_14":42.67,"sma_20":2421.25,"sma_60":2705.0,"sma_120":2420.96},{"date":"2025-04-23","open":2305,"high":2345,"low":2280,"close":2315,"volume":264538,"rsi_14":47.06,"sma_20":2400.5,"sma_60":2703.25,"sma_120":2422.08},{"date":"2025-04-24","open":2315,"high":2330,"low":2270,"close":2270,"volume":195301,"rsi_14":42.73,"sma_20":2375.75,"sma_60":2699.08,"sma_120":2422.92},{"date":"2025-04-25","open":2280,"high":2320,"low":2265,"close":2285,"volume":182865,"rsi_14":56.07,"sma_20":2351.75,"sma_60":2694.92,"sma_120":2424.38},{"date":"2025-04-28","open":2270,"high":2290,"low":2190,"close":2195,"volume":367980,"rsi_14":49.19,"sma_20":2325.5,"sma_60":2687.92,"sma_120":2424.92},{"date":"2025-04-29","open":2180,"high":2285,"low":2180,"close":2255,"volume":276103,"rsi_14":59.2,"sma_20":2305.75,"sma_60":2682.17,"sma_120":2426.04},{"date":"2025-04-30","open":2260,"high":2310,"low":2225,"close":2260,"volume":301181,"rsi_14":50.0,"sma_20":2295.75,"sma_60":2676.5,"sma_120":2427.54},{"date":"2025-05-02","open":2265,"high":2330,"low":2200,"close":2295,"volume":241971,"rsi_14":41.32,"sma_20":2291.5,"sma_60":2671.0,"sma_120":2429.04},{"date":"2025-05-07","open":2255,"high":2285,"low":2195,"close":2250,"volume":346628,"rsi_14":39.37,"sma_20":2282.5,"sma_60":2664.67,"sma_120":2430.12},{"date":"2025-05-08","open":2225,"high":2300,"low":2210,"close":2285,"volume":169761,"rsi_14":43.85,"sma_20":2287.75,"sma_60":2657.08,"sma_120":2431.5},{"date":"2025-05-09","open":2285,"high":2295,"low":2200,"close":2230,"volume":203301,"rsi_14":45.97,"sma_20":2288.75,"sma_60":2648.5,"sma_120":2432.67},{"date":"2025-05-12","open":2230,"high":2275,"low":2200,"close":2270,"volume":156940,"rsi_14":39.09,"sma_20":2297.5,"sma_60":2640.67,"sma_120":2434.17},{"date":"2025-05-13","open":2275,"high":2280,"low":2245,"close":2250,"volume":167599,"rsi_14":39.09,"sma_20":2297.0,"sma_60":2629.92,"sma_120":2435.62},{"date":"2025-05-14","open":2245,"high":2270,"low":2230,"close":2250,"volume":133073,"rsi_14":44.79,"sma_20":2289.5,"sma_60":2620.25,"sma_120":2437.33},{"date":"2025-05-15","open":2250,"high":2270,"low":2195,"close":2200,"volume":192581,"rsi_14":41.35,"sma_20":2280.25,"sma_60":2610.25,"sma_120":2438.88},{"date":"2025-05-16","open":2220,"high":2220,"low":2135,"close":2165,"volume":173210,"rsi_14":35.85,"sma_20":2270.25,"sma_60":2603.92,"sma_120":2440.17},{"date":"2025-05-19","open":2125,"high":2155,"low":2110,"close":2150,"volume":133134,"rsi_14":38.0,"sma_20":2263.75,"sma_60":2596.58,"sma_120":2441.38},{"date":"2025-05-20","open":2130,"high":2165,"low":2110,"close":2115,"volume":123109,"rsi_14":33.65,"sma_20":2250.0,"sma_60":2587.92,"sma_120":2442.35},{"date":"2025-05-21","open":2110,"high":2150,"low":2105,"close":2115,"volume":106706,"rsi_14":40.7,"sma_20":2237.25,"sma_60":2578.0,"sma_120":2442.89},{"date":"2025-05-22","open":2105,"high":2120,"low":2075,"close":2110,"volume":108725,"rsi_14":30.67,"sma_20":2227.75,"sma_60":2570.42,"sma_120":2443.56},{"date":"2025-05-23","open":2110,"high":2130,"low":2070,"close":2095,"volume":79343,"rsi_14":28.57,"sma_20":2218.0,"sma_60":2562.67,"sma_120":2444.31},{"date":"2025-05-26","open":2090,"high":2145,"low":2070,"close":2090,"volume":119804,"rsi_14":21.13,"sma_20":2206.75,"sma_60":2553.42,"sma_120":2445.06},{"date":"2025-05-27","open":2080,"high":2110,"low":2040,"close":2050,"volume":151616,"rsi_14":21.43,"sma_20":2195.75,"sma_60":2544.42,"sma_120":2445.43},{"date":"2025-05-28","open":2050,"high":2100,"low":2050,"close":2075,"volume":89325,"rsi_14":19.12,"sma_20":2185.25,"sma_60":2535.33,"sma_120":2445.68},{"date":"2025-05-29","open":2060,"high":2110,"low":2060,"close":2110,"volume":76865,"rsi_14":31.25,"sma_20":2181.0,"sma_60":2526.83,"sma_120":2445.81},{"date":"2025-05-30","open":2110,"high":2110,"low":2050,"close":2065,"volume":131613,"rsi_14":18.46,"sma_20":2171.5,"sma_60":2519.17,"sma_120":2444.77},{"date":"2025-06-02","open":2130,"high":2310,"low":2120,"close":2150,"volume":1943428,"rsi_14":37.18,"sma_20":2166.0,"sma_60":2511.17,"sma_120":2444.02},{"date":"2025-06-04","open":2150,"high":2195,"low":2130,"close":2180,"volume":236971,"rsi_14":41.67,"sma_20":2160.25,"sma_60":2502.83,"sma_120":2443.85},{"date":"2025-06-05","open":2175,"high":2245,"low":2150,"close":2190,"volume":302018,"rsi_14":48.68,"sma_20":2157.25,"sma_60":2495.25,"sma_120":2444.22},{"date":"2025-06-09","open":2190,"high":2240,"low":2185,"close":2220,"volume":167386,"rsi_14":57.33,"sma_20":2154.0,"sma_60":2478.42,"sma_120":2445.85},{"date":"2025-06-10","open":2220,"high":2580,"low":2185,"close":2485,"volume":3822611,"rsi_14":76.8,"sma_20":2166.75,"sma_60":2464.25,"sma_120":2449.77},{"date":"2025-06-11","open":2450,"high":2450,"low":2350,"close":2385,"volume":818940,"rsi_14":69.57,"sma_20":2172.5,"sma_60":2449.25,"sma_120":2452.97},{"date":"2025-06-12","open":2360,"high":2390,"low":2330,"close":2330,"volume":428942,"rsi_14":64.43,"sma_20":2176.5,"sma_60":2430.92,"sma_120":2456.67},{"date":"2025-06-13","open":2330,"high":2400,"low":2215,"close":2250,"volume":701789,"rsi_14":58.54,"sma_20":2176.5,"sma_60":2402.92,"sma_120":2458.83},{"date":"2025-06-16","open":2230,"high":2270,"low":2210,"close":2235,"volume":300780,"rsi_14":58.54,"sma_20":2178.25,"sma_60":2380.67,"sma_120":2459.71},{"date":"2025-06-17","open":2235,"high":2260,"low":2200,"close":2230,"volume":315006,"rsi_14":58.54,"sma_20":2181.5,"sma_60":2359.08,"sma_120":2460.71},{"date":"2025-06-18","open":2210,"high":2250,"low":2155,"close":2235,"volume":192812,"rsi_14":61.78,"sma_20":2185.75,"sma_60":2338.67,"sma_120":2461.04},{"date":"2025-06-19","open":2250,"high":2595,"low":2235,"close":2480,"volume":4212211,"rsi_14":70.15,"sma_20":2204.0,"sma_60":2321.75,"sma_120":2463.29},{"date":"2025-06-20","open":2460,"high":2680,"low":2400,"close":2620,"volume":1834745,"rsi_14":72.97,"sma_20":2229.25,"sma_60":2313.92,"sma_120":2466.83},{"date":"2025-06-23","open":2550,"high":2555,"low":2465,"close":2465,"volume":588667,"rsi_14":66.39,"sma_20":2247.0,"sma_60":2306.42,"sma_120":2469.04},{"date":"2025-06-24","open":2490,"high":2535,"low":2460,"close":2500,"volume":386489,"rsi_14":64.96,"sma_20":2267.25,"sma_60":2302.17,"sma_120":2471.83},{"date":"2025-06-25","open":2495,"high":2510,"low":2400,"close":2410,"volume":243048,"rsi_14":59.35,"sma_20":2283.25,"sma_60":2296.83,"sma_120":2474.08},{"date":"2025-06-26","open":2410,"high":2500,"low":2320,"close":2335,"volume":226159,"rsi_14":55.6,"sma_20":2297.5,"sma_60":2289.67,"sma_120":2475.29},{"date":"2025-06-27","open":2335,"high":2380,"low":2300,"close":2340,"volume":151631,"rsi_14":54.72,"sma_20":2310.75,"sma_60":2282.58,"sma_120":2476.96},{"date":"2025-06-30","open":2400,"high":2575,"low":2365,"close":2365,"volume":1231132,"rsi_14":44.17,"sma_20":2323.5,"sma_60":2276.67,"sma_120":2478.83},{"date":"2025-07-01","open":2370,"high":2405,"low":2285,"close":2345,"volume":511546,"rsi_14":47.89,"sma_20":2337.5,"sma_60":2271.58,"sma_120":2481.38},{"date":"2025-07-02","open":2315,"high":2350,"low":2255,"close":2315,"volume":224910,"rsi_14":49.19,"sma_20":2345.75,"sma_60":2269.17,"sma_120":2483.58},{"date":"2025-07-03","open":2315,"high":2350,"low":2295,"close":2320,"volume":149051,"rsi_14":54.12,"sma_20":2352.75,"sma_60":2268.17,"sma_120":2485.46},{"date":"2025-07-04","open":2310,"high":2320,"low":2250,"close":2270,"volume":155723,"rsi_14":51.98,"sma_20":2356.75,"sma_60":2265.5,"sma_120":2486.29},{"date":"2025-07-07","open":2270,"high":2325,"low":2245,"close":2290,"volume":89319,"rsi_14":53.33,"sma_20":2360.25,"sma_60":2267.33,"sma_120":2487.29},{"date":"2025-07-08","open":2255,"high":2320,"low":2225,"close":2280,"volume":153134,"rsi_14":52.49,"sma_20":2350.0,"sma_60":2268.5,"sma_120":2487.71},{"date":"2025-07-09","open":2280,"high":2315,"low":2255,"close":2285,"volume":101892,"rsi_14":35.34,"sma_20":2345.0,"sma_60":2271.67,"sma_120":2487.88},{"date":"2025-07-10","open":2310,"high":2310,"low":2255,"close":2260,"volume":105664,"rsi_14":17.27,"sma_20":2341.5,"sma_60":2271.67,"sma_120":2487.83},{"date":"2025-07-11","open":2260,"high":2305,"low":2255,"close":2275,"volume":111538,"rsi_14":26.83,"sma_20":2342.75,"sma_60":2269.58,"sma_120":2487.92},{"date":"2025-07-14","open":2275,"high":2280,"low":2245,"close":2275,"volume":106597,"rsi_14":20.0,"sma_20":2344.75,"sma_60":2267.75,"sma_120":2488.04},{"date":"2025-07-15","open":2280,"high":2285,"low":2250,"close":2275,"volume":106534,"rsi_14":26.32,"sma_20":2347.0,"sma_60":2266.25,"sma_120":2488.04},{"date":"2025-07-16","open":2280,"high":2280,"low":2220,"close":2230,"volume":165377,"rsi_14":29.41,"sma_20":2346.75,"sma_60":2265.42,"sma_120":2486.62},{"date":"2025-07-17","open":2230,"high":2250,"low":2190,"close":2245,"volume":140128,"rsi_14":32.08,"sma_20":2335.0,"sma_60":2263.0,"sma_120":2485.33},{"date":"2025-07-18","open":2230,"high":2250,"low":2190,"close":2210,"volume":126554,"rsi_14":21.82,"sma_20":2314.5,"sma_60":2260.33,"sma_120":2483.83},{"date":"2025-07-21","open":2195,"high":2275,"low":2195,"close":2270,"volume":126794,"rsi_14":38.1,"sma_20":2304.75,"sma_60":2259.83,"sma_120":2483.12},{"date":"2025-07-22","open":2280,"high":2285,"low":2210,"close":2245,"volume":94597,"rsi_14":38.71,"sma_20":2292.0,"sma_60":2259.08,"sma_120":2482.04},{"date":"2025-07-23","open":2245,"high":2245,"low":2190,"close":2225,"volume":116643,"rsi_14":35.38,"sma_20":2282.75,"sma_60":2257.58,"sma_120":2480.42},{"date":"2025-07-24","open":2215,"high":2230,"low":2155,"close":2165,"volume":203497,"rsi_14":34.33,"sma_20":2274.25,"sma_60":2255.83,"sma_120":2477.46},{"date":"2025-07-25","open":2165,"high":2185,"low":2135,"close":2140,"volume":122106,"rsi_14":27.94,"sma_20":2264.25,"sma_60":2253.42,"sma_120":2474.17},{"date":"2025-07-28","open":2135,"high":2170,"low":2115,"close":2120,"volume":75470,"rsi_14":27.14,"sma_20":2252.0,"sma_60":2252.17,"sma_120":2470.04},{"date":"2025-07-29","open":2120,"high":2130,"low":2100,"close":2115,"volume":76207,"rsi_14":25.71,"sma_20":2240.5,"sma_60":2249.83,"sma_120":2466.0},{"date":"2025-07-30","open":2130,"high":2130,"low":2095,"close":2120,"volume":86959,"rsi_14":28.79,"sma_20":2230.75,"sma_60":2247.5,"sma_120":2462.0},{"date":"2025-07-31","open":2130,"high":2170,"low":2105,"close":2170,"volume":93466,"rsi_14":35.62,"sma_20":2223.25,"sma_60":2245.42,"sma_120":2458.21},{"date":"2025-08-01","open":2165,"high":2165,"low":2055,"close":2055,"volume":225914,"rsi_14":27.08,"sma_20":2212.5,"sma_60":2242.17,"sma_120":2453.42},{"date":"2025-08-04","open":2055,"high":2115,"low":2025,"close":2065,"volume":54250,"rsi_14":28.57,"sma_20":2201.25,"sma_60":2238.5,"sma_120":2447.79},{"date":"2025-08-05","open":2090,"high":2120,"low":2080,"close":2100,"volume":66191,"rsi_14":36.46,"sma_20":2192.25,"sma_60":2236.33,"sma_120":2442.42},{"date":"2025-08-06","open":2100,"high":2125,"low":2085,"close":2095,"volume":46997,"rsi_14":34.04,"sma_20":2182.75,"sma_60":2233.42,"sma_120":2437.04},{"date":"2025-08-07","open":2095,"high":2185,"low":2095,"close":2185,"volume":156869,"rsi_14":47.62,"sma_20":2179.0,"sma_60":2232.33,"sma_120":2431.12},{"date":"2025-08-08","open":2185,"high":2195,"low":2145,"close":2195,"volume":122095,"rsi_14":42.11,"sma_20":2175.0,"sma_60":2231.42,"sma_120":2425.83},{"date":"2025-08-11","open":2195,"high":2200,"low":2150,"close":2200,"volume":73890,"rsi_14":45.05,"sma_20":2171.25,"sma_60":2231.42,"sma_120":2420.83},{"date":"2025-08-12","open":2210,"high":2220,"low":2170,"close":2210,"volume":99034,"rsi_14":48.31,"sma_20":2168.0,"sma_60":2232.17,"sma_120":2418.04},{"date":"2025-08-13","open":2215,"high":2215,"low":2120,"close":2175,"volume":81349,"rsi_14":51.19,"sma_20":2165.25,"sma_60":2232.58,"sma_120":2414.58},{"date":"2025-08-14","open":2160,"high":2200,"low":2160,"close":2185,"volume":53583,"rsi_14":55.56,"sma_20":2162.25,"sma_60":2233.75,"sma_120":2410.83},{"date":"2025-08-18","open":2155,"high":2160,"low":2105,"close":2120,"volume":96579,"rsi_14":50.0,"sma_20":2157.75,"sma_60":2233.83,"sma_120":2405.92},{"date":"2025-08-19","open":2150,"high":2740,"low":2120,"close":2670,"volume":35810205,"rsi_14":77.89,"sma_20":2177.75,"sma_60":2243.17,"sma_120":2406.79},{"date":"2025-08-20","open":2630,"high":2710,"low":2460,"close":2505,"volume":6891612,"rsi_14":66.67,"sma_20":2190.75,"sma_60":2250.0,"sma_120":2406.33},{"date":"2025-08-21","open":2495,"high":2585,"low":2450,"close":2515,"volume":3120573,"rsi_14":65.47,"sma_20":2205.25,"sma_60":2257.08,"sma_120":2405.25},{"date":"2025-08-22","open":2515,"high":2675,"low":2435,"close":2445,"volume":5907205,"rsi_14":68.22,"sma_20":2219.25,"sma_60":2263.67,"sma_120":2404.04},{"date":"2025-08-25","open":2450,"high":2475,"low":2375,"close":2400,"volume":1201549,"rsi_14":65.16,"sma_20":2232.25,"sma_60":2269.08,"sma_120":2402.21},{"date":"2025-08-26","open":2365,"high":2560,"low":2360,"close":2445,"volume":2537615,"rsi_14":65.47,"sma_20":2248.5,"sma_60":2274.67,"sma_120":2400.75},{"date":"2025-08-27","open":2415,"high":2420,"low":2315,"close":2325,"volume":918971,"rsi_14":59.35,"sma_20":2259.0,"sma_60":2279.0,"sma_120":2399.08},{"date":"2025-08-28","open":2315,"high":2320,"low":2270,"close":2305,"volume":542110,"rsi_14":55.17,"sma_20":2268.25,"sma_60":2281.58,"sma_120":2396.38},{"date":"2025-08-29","open":2290,"high":2310,"low":2245,"close":2275,"volume":291670,"rsi_14":53.39,"sma_20":2273.5,"sma_60":2283.17,"sma_120":2393.0},{"date":"2025-09-01","open":2250,"high":2275,"low":2210,"close":2235,"volume":333430,"rsi_14":51.44,"sma_20":2282.5,"sma_60":2283.92,"sma_120":2389.58},{"date":"2025-09-02","open":2230,"high":2280,"low":2190,"close":2235,"volume":411447,"rsi_14":51.04,"sma_20":2291.0,"sma_60":2284.17,"sma_120":2381.29},{"date":"2025-09-03","open":2245,"high":2250,"low":2205,"close":2235,"volume":147520,"rsi_14":52.56,"sma_20":2297.75,"sma_60":2280.0,"sma_120":2372.12},{"date":"2025-09-04","open":2235,"high":2275,"low":2225,"close":2255,"volume":140085,"rsi_14":52.97,"sma_20":2305.75,"sma_60":2277.83,"sma_120":2363.54},{"date":"2025-09-05","open":2255,"high":2290,"low":2230,"close":2270,"volume":203001,"rsi_14":56.64,"sma_20":2310.0,"sma_60":2276.83,"sma_120":2353.88},{"date":"2025-09-08","open":2270,"high":2285,"low":2220,"close":2245,"volume":147317,"rsi_14":14.88,"sma_20":2312.5,"sma_60":2276.75,"sma_120":2339.83},{"date":"2025-09-09","open":2255,"high":2260,"low":2180,"close":2245,"volume":315267,"rsi_14":20.45,"sma_20":2314.75,"sma_60":2276.92,"sma_120":2328.79},{"date":"2025-09-10","open":2250,"high":2265,"low":2155,"close":2195,"volume":1095075,"rsi_14":16.67,"sma_20":2314.0,"sma_60":2276.33,"sma_120":2317.71},{"date":"2025-09-11","open":2195,"high":2235,"low":2190,"close":2215,"volume":209741,"rsi_14":23.26,"sma_20":2316.0,"sma_60":2276.0,"sma_120":2307.33},{"date":"2025-09-12","open":2215,"high":2245,"low":2182,"close":2235,"volume":200028,"rsi_14":29.63,"sma_20":2318.5,"sma_60":2271.92,"sma_120":2296.83},{"date":"2025-09-15","open":2235,"high":2235,"low":2185,"close":2210,"volume":158937,"rsi_14":19.48,"sma_20":2323.0,"sma_60":2265.08,"sma_120":2289.5},{"date":"2025-09-16","open":2210,"high":2270,"low":2195,"close":2205,"volume":370138,"rsi_14":27.78,"sma_20":2299.75,"sma_60":2260.75,"sma_120":2283.58},{"date":"2025-09-17","open":2200,"high":2330,"low":2200,"close":2245,"volume":847763,"rsi_14":39.66,"sma_20":2286.75,"sma_60":2256.5,"sma_120":2279.33},{"date":"2025-09-18","open":2280,"high":2305,"low":2270,"close":2275,"volume":351486,"rsi_14":49.12,"sma_20":2274.5,"sma_60":2254.17,"sma_120":2275.5},{"date":"2025-09-19","open":2275,"high":2305,"low":2230,"close":2255,"volume":155652,"rsi_14":53.85,"sma_20":2265.0,"sma_60":2252.83,"sma_120":2271.25},{"date":"2025-09-22","open":2255,"high":2305,"low":2240,"close":2265,"volume":289425,"rsi_14":55.56,"sma_20":2258.25,"sma_60":2251.58,"sma_120":2267.08},{"date":"2025-09-23","open":2245,"high":2280,"low":2180,"close":2185,"volume":251130,"rsi_14":42.86,"sma_20":2245.25,"sma_60":2248.58,"sma_120":2262.62},{"date":"2025-09-24","open":2185,"high":2185,"low":2150,"close":2165,"volume":141362,"rsi_14":37.14,"sma_20":2237.25,"sma_60":2245.58,"sma_120":2258.58},{"date":"2025-09-25","open":2150,"high":2165,"low":2095,"close":2140,"volume":338565,"rsi_14":31.94,"sma_20":2229.0,"sma_60":2242.67,"sma_120":2255.92},{"date":"2025-09-26","open":2125,"high":2135,"low":2075,"close":2090,"volume":188928,"rsi_14":29.87,"sma_20":2219.75,"sma_60":2238.83,"sma_120":2253.5},{"date":"2025-09-29","open":2090,"high":2120,"low":2075,"close":2115,"volume":111232,"rsi_14":34.15,"sma_20":2213.75,"sma_60":2236.25,"sma_120":2250.88},{"date":"2025-09-30","open":2090,"high":2110,"low":2060,"close":2070,"volume":164863,"rsi_14":34.57,"sma_20":2205.5,"sma_60":2232.58,"sma_120":2249.96},{"date":"2025-10-01","open":2070,"high":2090,"low":2030,"close":2055,"volume":211015,"rsi_14":30.0,"sma_20":2196.5,"sma_60":2228.83,"sma_120":2248.67},{"date":"2025-10-02","open":2060,"high":2100,"low":2050,"close":2090,"volume":101414,"rsi_14":31.71,"sma_20":2188.0,"sma_60":2225.5,"sma_120":2248.58},{"date":"2025-10-10","open":2085,"high":2095,"low":2057,"close":2060,"volume":108782,"rsi_14":31.71,"sma_20":2177.5,"sma_60":2222.17,"sma_120":2246.92},{"date":"2025-10-13","open":2050,"high":2095,"low":2005,"close":2060,"volume":128544,"rsi_14":32.1,"sma_20":2168.25,"sma_60":2218.58,"sma_120":2244.08},{"date":"2025-10-14","open":2065,"high":2080,"low":2015,"close":2025,"volume":198869,"rsi_14":22.5,"sma_20":2157.25,"sma_60":2214.42,"sma_120":2241.08},{"date":"2025-10-15","open":2055,"high":2150,"low":2035,"close":2090,"volume":138938,"rsi_14":29.55,"sma_20":2152.0,"sma_60":2211.33,"sma_120":2238.79},{"date":"2025-10-16","open":2075,"high":2180,"low":2050,"close":2055,"volume":178505,"rsi_14":28.26,"sma_20":2144.0,"sma_60":2208.42,"sma_120":2236.92},{"date":"2025-10-17","open":2055,"high":2055,"low":2010,"close":2025,"volume":110080,"rsi_14":25.0,"sma_20":2133.5,"sma_60":2204.75,"sma_120":2233.88},{"date":"2025-10-20","open":2035,"high":2035,"low":2010,"close":2020,"volume":83696,"rsi_14":29.63,"sma_20":2124.0,"sma_60":2201.58,"sma_120":2230.96},{"date":"2025-10-21","open":2010,"high":2050,"low":2010,"close":2025,"volume":125750,"rsi_14":32.05,"sma_20":2115.0,"sma_60":2197.5,"sma_120":2228.67},{"date":"2025-10-22","open":2020,"high":2045,"low":2005,"close":2040,"volume":83345,"rsi_14":36.84,"sma_20":2104.75,"sma_60":2194.08,"sma_120":2226.58},{"date":"2025-10-23","open":2045,"high":2060,"low":2010,"close":2010,"volume":90811,"rsi_14":38.89,"sma_20":2091.75,"sma_60":2190.5,"sma_120":2224.04},{"date":"2025-10-24","open":2020,"high":2025,"low":2005,"close":2015,"volume":79739,"rsi_14":35.29,"sma_20":2079.75,"sma_60":2188.0,"sma_120":2221.92},{"date":"2025-10-27","open":2015,"high":2115,"low":2015,"close":2085,"volume":294912,"rsi_14":52.05,"sma_20":2070.75,"sma_60":2187.08,"sma_120":2220.25},{"date":"2025-10-28","open":2085,"high":2130,"low":2045,"close":2060,"volume":148213,"rsi_14":50.67,"sma_20":2064.5,"sma_60":2186.08,"sma_120":2219.12},{"date":"2025-10-29","open":2070,"high":2075,"low":2010,"close":2010,"volume":200577,"rsi_14":40.51,"sma_20":2056.75,"sma_60":2184.33,"sma_120":2217.08},{"date":"2025-10-30","open":2020,"high":2155,"low":2020,"close":2050,"volume":522743,"rsi_14":48.78,"sma_20":2052.25,"sma_60":2183.17,"sma_120":2215.33},{"date":"2025-10-31","open":2050,"high":2125,"low":2030,"close":2080,"volume":209167,"rsi_14":52.27,"sma_20":2051.75,"sma_60":2181.67,"sma_120":2213.54},{"date":"2025-11-03","open":2120,"high":2120,"low":1963,"close":1997,"volume":588216,"rsi_14":47.13,"sma_20":2045.85,"sma_60":2180.7,"sma_120":2211.43},{"date":"2025-11-04","open":1999,"high":2035,"low":1977,"close":1981,"volume":206550,"rsi_14":37.59,"sma_20":2041.4,"sma_60":2179.3,"sma_120":2208.9},{"date":"2025-11-05","open":1962,"high":1980,"low":1800,"close":1960,"volume":362944,"rsi_14":38.82,"sma_20":2036.65,"sma_60":2176.97,"sma_120":2206.65},{"date":"2025-11-06","open":1960,"high":1986,"low":1881,"close":1979,"volume":219468,"rsi_14":44.44,"sma_20":2031.35,"sma_60":2175.03,"sma_120":2204.22},{"date":"2025-11-07","open":1979,"high":1985,"low":1902,"close":1933,"volume":111905,"rsi_14":40.44,"sma_20":2025.0,"sma_60":2170.83,"sma_120":2201.58},{"date":"2025-11-10","open":1929,"high":1970,"low":1929,"close":1951,"volume":57068,"rsi_14":42.09,"sma_20":2019.55,"sma_60":2166.77,"sma_120":2199.09},{"date":"2025-11-11","open":1951,"high":1976,"low":1900,"close":1935,"volume":150735,"rsi_14":38.81,"sma_20":2015.05,"sma_60":2162.35,"sma_120":2196.88},{"date":"2025-11-12","open":1935,"high":1965,"low":1920,"close":1956,"volume":66259,"rsi_14":44.13,"sma_20":2008.35,"sma_60":2158.12,"sma_120":2195.14},{"date":"2025-11-13","open":1980,"high":2060,"low":1926,"close":1960,"volume":434735,"rsi_14":44.01,"sma_20":2003.6,"sma_60":2154.53,"sma_120":2193.56},{"date":"2025-11-14","open":1927,"high":1958,"low":1920,"close":1941,"volume":95400,"rsi_14":32.35,"sma_20":1999.4,"sma_60":2150.47,"sma_120":2192.11},{"date":"2025-11-17","open":1941,"high":1955,"low":1870,"close":1919,"volume":130631,"rsi_14":32.59,"sma_20":1994.35,"sma_60":2147.12,"sma_120":2190.47},{"date":"2025-11-18","open":1871,"high":1938,"low":1861,"close":1868,"volume":74360,"rsi_14":32.51,"sma_20":1986.5,"sma_60":2133.75,"sma_120":2188.46},{"date":"2025-11-19","open":1850,"high":1866,"low":1827,"close":1832,"volume":141717,"rsi_14":22.89,"sma_20":1976.1,"sma_60":2122.53,"sma_120":2186.27},{"date":"2025-11-20","open":1830,"high":1920,"low":1830,"close":1900,"volume":103527,"rsi_14":29.55,"sma_20":1970.6,"sma_60":2112.28,"sma_120":2184.68},{"date":"2025-11-21","open":1835,"high":1896,"low":1835,"close":1843,"volume":67163,"rsi_14":31.4,"sma_20":1962.0,"sma_60":2102.25,"sma_120":2182.96},{"date":"2025-11-24","open":1844,"high":1865,"low":1836,"close":1836,"volume":72759,"rsi_14":32.1,"sma_20":1949.55,"sma_60":2092.85,"sma_120":2180.97},{"date":"2025-11-25","open":1827,"high":1868,"low":1827,"close":1850,"volume":77563,"rsi_14":36.18,"sma_20":1939.05,"sma_60":2082.93,"sma_120":2178.8},{"date":"2025-11-26","open":1850,"high":1880,"low":1850,"close":1859,"volume":109810,"rsi_14":34.54,"sma_20":1931.5,"sma_60":2075.17,"sma_120":2177.08},{"date":"2025-11-27","open":1877,"high":1880,"low":1855,"close":1863,"volume":59690,"rsi_14":39.88,"sma_20":1922.15,"sma_60":2067.8,"sma_120":2174.69},{"date":"2025-11-28","open":1850,"high":1935,"low":1850,"close":1914,"volume":47548,"rsi_14":45.12,"sma_20":1913.85,"sma_60":2061.78,"sma_120":2172.47},{"date":"2025-12-01","open":1898,"high":1943,"low":1898,"close":1908,"volume":91843,"rsi_14":46.34,"sma_20":1909.4,"sma_60":2056.33,"sma_120":2170.12},{"date":"2025-12-02","open":1897,"high":1925,"low":1893,"close":1923,"volume":48038,"rsi_14":45.45,"sma_20":1906.5,"sma_60":2051.13,"sma_120":2167.65},{"date":"2025-12-03","open":1928,"high":1929,"low":1900,"close":1910,"volume":46330,"rsi_14":43.28,"sma_20":1904.0,"sma_60":2045.72,"sma_120":2162.86},{"date":"2025-12-04","open":1893,"high":1917,"low":1889,"close":1910,"volume":75335,"rsi_14":45.61,"sma_20":1900.55,"sma_60":2039.97,"sma_120":2158.9},{"date":"2025-12-05","open":1913,"high":1913,"low":1875,"close":1900,"volume":91445,"rsi_14":47.21,"sma_20":1898.9,"sma_60":2033.8,"sma_120":2155.32},{"date":"2025-12-08","open":1900,"high":1901,"low":1860,"close":1877,"volume":90955,"rsi_14":51.44,"sma_20":1895.2,"sma_60":2027.67,"sma_120":2152.21},{"date":"2025-12-09","open":1877,"high":1880,"low":1765,"close":1873,"volume":64158,"rsi_14":57.3,"sma_20":1892.1,"sma_60":2021.47,"sma_120":2149.19},{"date":"2025-12-10","open":1873,"high":1912,"low":1867,"close":1904,"volume":60169,"rsi_14":50.82,"sma_20":1889.5,"sma_60":2016.62,"sma_120":2146.47},{"date":"2025-12-11","open":1885,"high":1935,"low":1885,"close":1910,"volume":91238,"rsi_14":67.36,"sma_20":1887.0,"sma_60":2011.53,"sma_120":2143.77},{"date":"2025-12-12","open":1910,"high":1939,"low":1909,"close":1935,"volume":129104,"rsi_14":73.46,"sma_20":1886.7,"sma_60":2006.53,"sma_120":2139.22},{"date":"2025-12-15","open":1919,"high":1956,"low":1912,"close":1948,"volume":80673,"rsi_14":73.33,"sma_20":1888.15,"sma_60":2002.17,"sma_120":2133.62},{"date":"2025-12-16","open":1934,"high":1958,"low":1905,"close":1913,"volume":67633,"rsi_14":61.44,"sma_20":1890.4,"sma_60":1997.3,"sma_120":2129.03},{"date":"2025-12-17","open":1897,"high":1924,"low":1893,"close":1912,"volume":60616,"rsi_14":60.52,"sma_20":1894.4,"sma_60":1991.75,"sma_120":2124.12},{"date":"2025-12-18","open":1903,"high":1923,"low":1890,"close":1919,"volume":61424,"rsi_14":51.32,"sma_20":1895.35,"sma_60":1985.9,"sma_120":2120.03},{"date":"2025-12-19","open":1903,"high":1945,"low":1900,"close":1929,"volume":52624,"rsi_14":55.44,"sma_20":1899.65,"sma_60":1980.47,"sma_120":2116.65},{"date":"2025-12-22","open":1924,"high":1949,"low":1915,"close":1942,"volume":50315,"rsi_14":54.97,"sma_20":1904.95,"sma_60":1975.08,"sma_120":2113.33},{"date":"2025-12-23","open":1934,"high":1954,"low":1915,"close":1921,"volume":75663,"rsi_14":52.76,"sma_20":1908.5,"sma_60":1970.68,"sma_120":2109.63},{"date":"2025-12-24","open":1915,"high":1929,"low":1904,"close":1929,"volume":33264,"rsi_14":54.59,"sma_20":1912.0,"sma_60":1966.75,"sma_120":2106.17},{"date":"2025-12-26","open":1919,"high":1946,"low":1890,"close":1900,"volume":26774,"rsi_14":50.0,"sma_20":1913.85,"sma_60":1962.75,"sma_120":2102.71},{"date":"2025-12-29","open":1900,"high":1911,"low":1860,"close":1879,"volume":64033,"rsi_14":50.45,"sma_20":1912.1,"sma_60":1959.23,"sma_120":2099.03},{"date":"2025-12-30","open":1880,"high":1885,"low":1860,"close":1879,"volume":79404,"rsi_14":51.36,"sma_20":1910.65,"sma_60":1955.3,"sma_120":2095.78},{"date":"2026-01-02","open":1910,"high":2040,"low":1910,"close":1977,"volume":533543,"rsi_14":62.72,"sma_20":1913.35,"sma_60":1953.75,"sma_120":2093.17},{"date":"2026-01-05","open":1986,"high":1999,"low":1935,"close":1961,"volume":126584,"rsi_14":58.59,"sma_20":1915.9,"sma_60":1952.18,"sma_120":2090.51},{"date":"2026-01-06","open":1961,"high":1978,"low":1885,"close":1901,"volume":152411,"rsi_14":44.88,"sma_20":1915.45,"sma_60":1949.12,"sma_120":2087.31},{"date":"2026-01-07","open":1880,"high":1900,"low":1872,"close":1900,"volume":81373,"rsi_14":42.5,"sma_20":1915.45,"sma_60":1946.45,"sma_120":2084.31},{"date":"2026-01-08","open":1899,"high":1919,"low":1850,"close":1876,"volume":108877,"rsi_14":44.01,"sma_20":1915.4,"sma_60":1943.38,"sma_120":2080.98},{"date":"2026-01-09","open":1880,"high":1895,"low":1852,"close":1876,"volume":49428,"rsi_14":44.16,"sma_20":1915.55,"sma_60":1940.9,"sma_120":2077.66},{"date":"2026-01-12","open":1876,"high":1900,"low":1845,"close":1878,"volume":145858,"rsi_14":43.23,"sma_20":1914.25,"sma_60":1937.37,"sma_120":2074.35},{"date":"2026-01-13","open":1878,"high":1878,"low":1837,"close":1856,"volume":122183,"rsi_14":38.41,"sma_20":1911.55,"sma_60":1934.05,"sma_120":2071.23},{"date":"2026-01-14","open":1856,"high":1862,"low":1837,"close":1847,"volume":45854,"rsi_14":34.73,"sma_20":1907.15,"sma_60":1931.08,"sma_120":2067.92},{"date":"2026-01-15","open":1847,"high":1882,"low":1827,"close":1830,"volume":94291,"rsi_14":35.18,"sma_20":1901.25,"sma_60":1927.92,"sma_120":2064.75},{"date":"2026-01-16","open":1830,"high":1880,"low":1800,"close":1826,"volume":146062,"rsi_14":33.0,"sma_20":1896.9,"sma_60":1924.6,"sma_120":2061.05},{"date":"2026-01-19","open":1826,"high":1843,"low":1781,"close":1827,"volume":126545,"rsi_14":39.76,"sma_20":1888.0,"sma_60":1917.98,"sma_120":2057.57},{"date":"2026-01-20","open":1827,"high":1836,"low":1796,"close":1825,"volume":56236,"rsi_14":39.45,"sma_20":1882.8,"sma_60":1914.82,"sma_120":2054.23},{"date":"2026-01-21","open":1810,"high":1824,"low":1781,"close":1781,"volume":97222,"rsi_14":1.49,"sma_20":1874.75,"sma_60":1909.75,"sma_120":2051.03},{"date":"2026-01-22","open":1783,"high":1807,"low":1783,"close":1803,"volume":55056,"rsi_14":12.02,"sma_20":1868.85,"sma_60":1905.47,"sma_120":2048.22},{"date":"2026-01-23","open":1803,"high":1826,"low":1787,"close":1826,"volume":97320,"rsi_14":28.07,"sma_20":1863.7,"sma_60":1902.4,"sma_120":2045.78},{"date":"2026-01-26","open":1841,"high":1860,"low":1826,"close":1842,"volume":128265,"rsi_14":34.41,"sma_20":1860.8,"sma_60":1898.93,"sma_120":2043.5},{"date":"2026-01-27","open":1844,"high":1858,"low":1825,"close":1843,"volume":46074,"rsi_14":39.88,"sma_20":1859.0,"sma_60":1894.98,"sma_120":2041.19},{"date":"2026-01-28","open":1843,"high":1858,"low":1823,"close":1833,"volume":79160,"rsi_14":37.57,"sma_20":1856.7,"sma_60":1892.25,"sma_120":2038.38},{"date":"2026-01-29","open":1833,"high":1833,"low":1796,"close":1831,"volume":132725,"rsi_14":36.42,"sma_20":1849.4,"sma_60":1889.75,"sma_120":2036.52},{"date":"2026-01-30","open":1823,"high":1824,"low":1796,"close":1796,"volume":167636,"rsi_14":33.87,"sma_20":1841.15,"sma_60":1887.02,"sma_120":2034.28},{"date":"2026-02-02","open":1820,"high":1820,"low":1750,"close":1785,"volume":150575,"rsi_14":33.51,"sma_20":1835.35,"sma_60":1883.78,"sma_120":2031.65},{"date":"2026-02-03","open":1786,"high":1800,"low":1752,"close":1792,"volume":69085,"rsi_14":39.33,"sma_20":1829.95,"sma_60":1881.43,"sma_120":2029.12},{"date":"2026-02-04","open":1780,"high":1782,"low":1762,"close":1778,"volume":66442,"rsi_14":37.23,"sma_20":1825.05,"sma_60":1880.63,"sma_120":2025.73},{"date":"2026-02-05","open":1778,"high":1791,"low":1752,"close":1760,"volume":64729,"rsi_14":33.98,"sma_20":1819.25,"sma_60":1877.45,"sma_120":2022.11},{"date":"2026-02-06","open":1742,"high":1759,"low":1700,"close":1724,"volume":89829,"rsi_14":28.63,"sma_20":1811.55,"sma_60":1873.93,"sma_120":2018.14},{"date":"2026-02-09","open":1725,"high":1736,"low":1715,"close":1726,"volume":51500,"rsi_14":29.46,"sma_20":1805.05,"sma_60":1870.1,"sma_120":2014.11},{"date":"2026-02-10","open":1702,"high":1760,"low":1702,"close":1751,"volume":122908,"rsi_14":43.24,"sma_20":1800.25,"sma_60":1866.62,"sma_120":2010.58},{"date":"2026-02-11","open":1773,"high":1773,"low":1740,"close":1760,"volume":78248,"rsi_14":39.71,"sma_20":1796.75,"sma_60":1863.6,"sma_120":2007.03},{"date":"2026-02-12","open":1779,"high":1779,"low":1743,"close":1756,"volume":57268,"rsi_14":31.58,"sma_20":1793.25,"sma_60":1860.88,"sma_120":2004.0},{"date":"2026-02-13","open":1756,"high":1756,"low":1715,"close":1736,"volume":149086,"rsi_14":22.68,"sma_20":1788.75,"sma_60":1858.68,"sma_120":1996.22},{"date":"2026-02-19","open":1730,"high":1731,"low":1710,"close":1717,"volume":137147,"rsi_14":20.28,"sma_20":1783.25,"sma_60":1856.77,"sma_120":1989.65},{"date":"2026-02-20","open":1710,"high":1741,"low":1702,"close":1710,"volume":130743,"rsi_14":20.57,"sma_20":1777.5,"sma_60":1853.6,"sma_120":1982.94},{"date":"2026-02-23","open":1710,"high":1760,"low":1707,"close":1749,"volume":172819,"rsi_14":33.33,"sma_20":1775.9,"sma_60":1852.03,"sma_120":1977.14},{"date":"2026-02-24","open":1750,"high":1750,"low":1710,"close":1715,"volume":87518,"rsi_14":33.47,"sma_20":1771.5,"sma_60":1850.02,"sma_120":1971.43},{"date":"2026-02-25","open":1726,"high":1728,"low":1704,"close":1728,"volume":82882,"rsi_14":38.46,"sma_20":1766.6,"sma_60":1847.98,"sma_120":1965.46},{"date":"2026-02-26","open":1739,"high":1739,"low":1671,"close":1718,"volume":211370,"rsi_14":35.2,"sma_20":1759.9,"sma_60":1826.85,"sma_120":1862.71},{"date":"2026-02-27","open":1720,"high":1720,"low":1668,"close":1698,"volume":174430,"rsi_14":34.38,"sma_20":1753.15,"sma_60":1842.88,"sma_120":1955.34},{"date":"2026-03-03","open":1698,"high":1698,"low":1629,"close":1646,"volume":196161,"rsi_14":30.34,"sma_20":1743.8,"sma_60":1838.42,"sma_120":1950.1},{"date":"2026-03-04","open":1585,"high":1629,"low":1481,"close":1481,"volume":221326,"rsi_14":21.0,"sma_20":1726.3,"sma_60":1831.3,"sma_120":1943.82},{"date":"2026-03-05","open":1491,"high":1555,"low":1491,"close":1555,"volume":128714,"rsi_14":32.59,"sma_20":1714.25,"sma_60":1825.17,"sma_120":1938.15},{"date":"2026-03-06","open":1555,"high":1626,"low":1555,"close":1626,"volume":106096,"rsi_14":38.36,"sma_20":1706.3,"sma_60":1820.43,"sma_120":1933.08},{"date":"2026-03-09","open":1580,"high":1580,"low":1500,"close":1508,"volume":93275,"rsi_14":30.5,"sma_20":1692.1,"sma_60":1813.73,"sma_120":1926.85},{"date":"2026-03-10","open":1560,"high":1590,"low":1540,"close":1590,"volume":80224,"rsi_14":38.54,"sma_20":1682.7,"sma_60":1808.57,"sma_120":1921.18},{"date":"2026-03-11","open":1590,"high":1645,"low":1590,"close":1600,"volume":36551,"rsi_14":40.48,"sma_20":1674.7,"sma_60":1803.95,"sma_120":1915.81},{"date":"2026-03-12","open":1600,"high":1635,"low":1586,"close":1635,"volume":42189,"rsi_14":44.38,"sma_20":1670.25,"sma_60":1799.98,"sma_120":1910.72},{"date":"2026-03-13","open":1625,"high":1648,"low":1595,"close":1648,"volume":48809,"rsi_14":45.79,"sma_20":1666.35,"sma_60":1795.72,"sma_120":1906.17},{"date":"2026-03-16","open":1648,"high":1648,"low":1579,"close":1580,"volume":62787,"rsi_14":38.95,"sma_20":1657.8,"sma_60":1767.72,"sma_120":1836.89},{"date":"2026-03-17","open":1591,"high":1620,"low":1591,"close":1620,"volume":17783,"rsi_14":43.84,"sma_20":1650.8,"sma_60":1784.97,"sma_120":1895.75},{"date":"2026-03-18","open":1627,"high":1627,"low":1594,"close":1616,"volume":45466,"rsi_14":42.65,"sma_20":1643.8,"sma_60":1779.43,"sma_120":1890.8},{"date":"2026-03-19","open":1623,"high":1623,"low":1585,"close":1587,"volume":24240,"rsi_14":41.61,"sma_20":1636.35,"sma_60":1774.0,"sma_120":1885.65},{"date":"2026-03-20","open":1588,"high":1620,"low":1562,"close":1569,"volume":67011,"rsi_14":41.72,"sma_20":1628.95,"sma_60":1768.28,"sma_120":1880.02},{"date":"2026-03-23","open":1531,"high":1595,"low":1465,"close":1537,"volume":118745,"rsi_14":42.82,"sma_20":1620.3,"sma_60":1761.92,"sma_120":1873.91},{"date":"2026-03-24","open":1540,"high":1560,"low":1517,"close":1556,"volume":38111,"rsi_14":56.12,"sma_20":1610.65,"sma_60":1755.7,"sma_120":1868.08},{"date":"2026-03-25","open":1560,"high":1584,"low":1545,"close":1580,"volume":63180,"rsi_14":52.22,"sma_20":1603.9,"sma_60":1749.67,"sma_120":1862.38},{"date":"2026-03-26","open":1585,"high":1619,"low":1568,"close":1605,"volume":46891,"rsi_14":47.97,"sma_20":1597.75,"sma_60":1744.4,"sma_120":1857.54},{"date":"2026-03-27","open":1605,"high":1618,"low":1551,"close":1618,"volume":58966,"rsi_14":63.35,"sma_20":1592.75,"sma_60":1739.22,"sma_120":1852.98},{"date":"2026-03-30","open":1618,"high":1618,"low":1567,"close":1604,"volume":19059,"rsi_14":52.03,"sma_20":1588.05,"sma_60":1734.28,"sma_120":1848.52},{"date":"2026-03-31","open":1604,"high":1604,"low":1546,"close":1561,"volume":25817,"rsi_14":44.83,"sma_20":1583.8,"sma_60":1728.98,"sma_120":1844.11},{"date":"2026-04-01","open":1570,"high":1604,"low":1570,"close":1595,"volume":29995,"rsi_14":44.68,"sma_20":1589.5,"sma_60":1724.25,"sma_120":1839.78},{"date":"2026-04-02","open":1618,"high":1618,"low":1550,"close":1575,"volume":35634,"rsi_14":40.47,"sma_20":1590.5,"sma_60":1717.55,"sma_120":1835.65},{"date":"2026-04-03","open":1575,"high":1610,"low":1555,"close":1561,"volume":49695,"rsi_14":47.11,"sma_20":1587.25,"sma_60":1710.88,"sma_120":1831.53},{"date":"2026-04-06","open":1550,"high":1600,"low":1550,"close":1571,"volume":49622,"rsi_14":41.81,"sma_20":1590.4,"sma_60":1705.38,"sma_120":1827.25},{"date":"2026-04-07","open":1561,"high":1598,"low":1519,"close":1540,"volume":55284,"rsi_14":38.34,"sma_20":1587.9,"sma_60":1699.38,"sma_120":1822.92},{"date":"2026-04-08","open":1551,"high":1565,"low":1532,"close":1551,"volume":52688,"rsi_14":44.16,"sma_20":1585.45,"sma_60":1693.97,"sma_120":1818.67},{"date":"2026-04-09","open":1551,"high":1585,"low":1520,"close":1575,"volume":55482,"rsi_14":50.96,"sma_20":1582.45,"sma_60":1688.95,"sma_120":1814.92},{"date":"2026-04-10","open":1575,"high":1600,"low":1570,"close":1595,"volume":34303,"rsi_14":59.6,"sma_20":1579.8,"sma_60":1684.23,"sma_120":1810.8},{"date":"2026-04-13","open":1595,"high":1624,"low":1573,"close":1623,"volume":38445,"rsi_14":60.77,"sma_20":1581.95,"sma_60":1680.35,"sma_120":1807.2},{"date":"2026-04-14","open":1625,"high":1637,"low":1609,"close":1635,"volume":40681,"rsi_14":59.2,"sma_20":1582.7,"sma_60":1676.82,"sma_120":1803.95},{"date":"2026-04-15","open":1640,"high":1649,"low":1615,"close":1649,"volume":61286,"rsi_14":57.64,"sma_20":1584.35,"sma_60":1673.8,"sma_120":1800.86},{"date":"2026-04-16","open":1637,"high":1680,"low":1634,"close":1680,"volume":90504,"rsi_14":60.13,"sma_20":1589.0,"sma_60":1671.37,"sma_120":1797.98},{"date":"2026-04-17","open":1685,"high":1719,"low":1671,"close":1719,"volume":71379,"rsi_14":67.37,"sma_20":1596.5,"sma_60":1669.57,"sma_120":1795.31},{"date":"2026-04-20","open":1702,"high":1720,"low":1695,"close":1714,"volume":54675,"rsi_14":76.11,"sma_20":1605.35,"sma_60":1667.72,"sma_120":1792.84},{"date":"2026-04-21","open":1714,"high":1720,"low":1664,"close":1675,"volume":54234,"rsi_14":63.42,"sma_20":1611.3,"sma_60":1665.95,"sma_120":1790.01},{"date":"2026-04-22","open":1675,"high":1680,"low":1638,"close":1670,"volume":80300,"rsi_14":66.78,"sma_20":1615.8,"sma_60":1663.73,"sma_120":1786.55},{"date":"2026-04-23","open":1670,"high":1670,"low":1628,"close":1645,"volume":71044,"rsi_14":64.29,"sma_20":1617.8,"sma_60":1660.72,"sma_120":1783.09},{"date":"2026-04-24","open":1631,"high":1700,"low":1631,"close":1657,"volume":72830,"rsi_14":64.53,"sma_20":1619.75,"sma_60":1657.63,"sma_120":1780.15},{"date":"2026-04-27","open":1645,"high":1668,"low":1634,"close":1634,"volume":70718,"rsi_14":66.32,"sma_20":1621.25,"sma_60":1654.15,"sma_120":1776.68},{"date":"2026-04-28","open":1615,"high":1634,"low":1568,"close":1579,"volume":161962,"rsi_14":54.22,"sma_20":1622.15,"sma_60":1649.92,"sma_120":1772.51},{"date":"2026-04-29","open":1579,"high":1619,"low":1579,"close":1619,"volume":40750,"rsi_14":56.32,"sma_20":1623.35,"sma_60":1646.38,"sma_120":1760.85},{"date":"2026-04-30","open":1619,"high":1651,"low":1588,"close":1610,"volume":59953,"rsi_14":45.79,"sma_20":1646.15,"sma_60":1601.2,"sma_120":1607.53},{"date":"2026-05-04","open":1610,"high":1610,"low":1570,"close":1570,"volume":110881,"rsi_14":42.41,"sma_20":1625.55,"sma_60":1639.7,"sma_120":1763.02},{"date":"2026-05-06","open":1570,"high":1570,"low":1527,"close":1541,"volume":99630,"rsi_14":37.16,"sma_20":1624.05,"sma_60":1635.52,"sma_120":1759.37},{"date":"2026-05-07","open":1533,"high":1540,"low":1508,"close":1508,"volume":72440,"rsi_14":31.69,"sma_20":1622.45,"sma_60":1631.02,"sma_120":1755.83},{"date":"2026-05-08","open":1507,"high":1507,"low":1480,"close":1480,"volume":61912,"rsi_14":23.82,"sma_20":1618.9,"sma_60":1626.35,"sma_120":1751.9},{"date":"2026-05-11","open":1482,"high":1508,"low":1465,"close":1479,"volume":78496,"rsi_14":15.12,"sma_20":1614.1,"sma_60":1622.27,"sma_120":1748.1},{"date":"2026-05-12","open":1479,"high":1523,"low":1412,"close":1412,"volume":116983,"rsi_14":12.81,"sma_20":1604.95,"sma_60":1617.03,"sma_120":1743.57},{"date":"2026-05-13","open":1420,"high":1446,"low":1405,"close":1412,"volume":49639,"rsi_14":14.17,"sma_20":1594.4,"sma_60":1611.38,"sma_120":1739.0},{"date":"2026-05-14","open":1400,"high":1411,"low":1386,"close":1398,"volume":77338,"rsi_14":13.83,"sma_20":1582.55,"sma_60":1605.35,"sma_120":1734.47},{"date":"2026-05-15","open":1398,"high":1435,"low":1373,"close":1397,"volume":67451,"rsi_14":14.77,"sma_20":1569.95,"sma_60":1599.37,"sma_120":1730.12},{"date":"2026-05-18","open":1397,"high":1397,"low":1360,"close":1361,"volume":52331,"rsi_14":10.64,"sma_20":1554.0,"sma_60":1593.12,"sma_120":1725.9},{"date":"2026-05-19","open":1350,"high":1393,"low":1320,"close":1333,"volume":27732,"rsi_14":10.5,"sma_20":1534.7,"sma_60":1586.72,"sma_120":1721.74},{"date":"2026-05-20","open":1324,"high":1332,"low":1290,"close":1290,"volume":39491,"rsi_14":10.84,"sma_20":1513.5,"sma_60":1579.72,"sma_120":1716.66},{"date":"2026-05-21","open":1280,"high":1319,"low":1272,"close":1290,"volume":46459,"rsi_14":0.0,"sma_20":1494.25,"sma_60":1572.07,"sma_120":1712.05},{"date":"2026-05-22","open":1268,"high":1333,"low":1268,"close":1333,"volume":91042,"rsi_14":11.85,"sma_20":1477.4,"sma_60":1565.7,"sma_120":1707.86},{"date":"2026-05-26","open":1333,"high":1355,"low":1285,"close":1301,"volume":52230,"rsi_14":12.11,"sma_20":1460.2,"sma_60":1558.58,"sma_120":1703.28},{"date":"2026-05-27","open":1300,"high":1300,"low":1195,"close":1250,"volume":85981,"rsi_14":11.41,"sma_20":1439.85,"sma_60":1550.78,"sma_120":1698.21},{"date":"2026-05-28","open":1250,"high":1258,"low":1198,"close":1225,"volume":49526,"rsi_14":11.65,"sma_20":1419.4,"sma_60":1542.9,"sma_120":1692.89},{"date":"2026-05-29","open":1215,"high":1217,"low":1147,"close":1179,"volume":80133,"rsi_14":11.11,"sma_20":1399.4,"sma_60":1535.12,"sma_120":1686.77},{"date":"2026-06-01","open":1179,"high":1179,"low":1070,"close":1074,"volume":167456,"rsi_14":8.76,"sma_20":1372.15,"sma_60":1528.33,"sma_120":1679.82},{"date":"2026-06-02","open":1050,"high":1162,"low":1023,"close":1124,"volume":174697,"rsi_14":19.62,"sma_20":1347.85,"sma_60":1521.15,"sma_120":1673.16},{"date":"2026-06-04","open":1120,"high":1120,"low":1031,"close":1084,"volume":35293,"rsi_14":18.09,"sma_20":1323.55,"sma_60":1512.12,"sma_120":1666.28},{"date":"2026-06-05","open":1084,"high":1100,"low":1050,"close":1070,"volume":34274,"rsi_14":18.09,"sma_20":1300.0,"sma_60":1504.82,"sma_120":1659.28},{"date":"2026-06-08","open":1050,"high":1050,"low":975,"close":1036,"volume":81132,"rsi_14":17.0,"sma_20":1276.4,"sma_60":1495.58,"sma_120":1652.08},{"date":"2026-06-09","open":991,"high":1070,"low":991,"close":1066,"volume":38190,"rsi_14":22.74,"sma_20":1255.7,"sma_60":1486.68,"sma_120":1645.32},{"date":"2026-06-10","open":1017,"high":1090,"low":987,"close":1042,"volume":94377,"rsi_14":22.91,"sma_20":1233.85,"sma_60":1476.8,"sma_120":1638.39},{"date":"2026-06-11","open":1022,"high":1139,"low":1022,"close":1097,"volume":76520,"rsi_14":32.42,"sma_20":1218.1,"sma_60":1467.62,"sma_120":1631.67},{"date":"2026-06-12","open":1097,"high":1129,"low":1080,"close":1114,"volume":34881,"rsi_14":34.45,"sma_20":1203.2,"sma_60":1459.85,"sma_120":1625.03},{"date":"2026-06-15","open":1114,"high":1145,"low":1101,"close":1119,"volume":23080,"rsi_14":29.73,"sma_20":1189.25,"sma_60":1451.5,"sma_120":1618.23},{"date":"2026-06-16","open":1119,"high":1149,"low":1100,"close":1136,"volume":44869,"rsi_14":33.92,"sma_20":1176.2,"sma_60":1443.5,"sma_120":1611.47},{"date":"2026-06-17","open":1136,"high":1155,"low":1050,"close":1139,"volume":28501,"rsi_14":68.65,"sma_20":1116.05,"sma_60":1391.88,"sma_120":1565.55},{"date":"2026-06-18","open":1150,"high":1150,"low":1110,"close":1141,"volume":19885,"rsi_14":40.5,"sma_20":1155.5,"sma_60":1428.9,"sma_120":1598.59},{"date":"2026-06-19","open":1131,"high":1132,"low":1028,"close":1053,"volume":50168,"rsi_14":36.98,"sma_20":1143.65,"sma_60":1420.83,"sma_120":1591.38},{"date":"2026-06-22","open":1053,"high":1090,"low":990,"close":1090,"volume":49158,"rsi_14":51.92,"sma_20":1133.65,"sma_60":1413.07,"sma_120":1584.38},{"date":"2026-06-23","open":1050,"high":1081,"low":971,"close":1010,"volume":52980,"rsi_14":37.22,"sma_20":1117.5,"sma_60":1403.57,"sma_120":1576.62},{"date":"2026-06-24","open":954,"high":1075,"low":954,"close":1060,"volume":102017,"rsi_14":47.37,"sma_20":1105.45,"sma_60":1394.48,"sma_120":1569.44},{"date":"2026-06-25","open":1052,"high":1062,"low":977,"close":1032,"volume":76730,"rsi_14":45.96,"sma_20":1094.55,"sma_60":1384.72,"sma_120":1561.97},{"date":"2026-06-26","open":1010,"high":1105,"low":970,"close":1028,"volume":224043,"rsi_14":49.09,"sma_20":1084.7,"sma_60":1375.12,"sma_120":1554.7},{"date":"2026-06-29","open":970,"high":1172,"low":970,"close":1150,"volume":142695,"rsi_14":57.89,"sma_20":1083.25,"sma_60":1368.27,"sma_120":1548.62},{"date":"2026-06-30","open":1153,"high":1186,"low":1139,"close":1156,"volume":28072,"rsi_14":61.09,"sma_20":1087.35,"sma_60":1360.95,"sma_120":1542.6},{"date":"2026-07-01","open":1185,"high":1185,"low":1143,"close":1167,"volume":16569,"rsi_14":57.45,"sma_20":1089.5,"sma_60":1354.15,"sma_120":1535.85},{"date":"2026-07-02","open":1165,"high":1196,"low":1135,"close":1181,"volume":27186,"rsi_14":57.17,"sma_20":1094.35,"sma_60":1347.82,"sma_120":1529.35},{"date":"2026-07-03","open":1170,"high":1180,"low":1136,"close":1179,"volume":35885,"rsi_14":56.47,"sma_20":1099.8,"sma_60":1341.28,"sma_120":1523.33},{"date":"2026-07-06","open":1151,"high":1200,"low":1151,"close":1191,"volume":45603,"rsi_14":55.99,"sma_20":1107.55,"sma_60":1335.47,"sma_120":1517.42},{"date":"2026-07-07","open":1173,"high":1200,"low":1156,"close":1156,"volume":50175,"rsi_14":51.73,"sma_20":1112.05,"sma_60":1328.88,"sma_120":1511.42},{"date":"2026-07-08","open":1162,"high":1182,"low":1100,"close":1147,"volume":79031,"rsi_14":50.6,"sma_20":1117.3,"sma_60":1321.75,"sma_120":1505.35},{"date":"2026-07-09","open":1137,"high":1182,"low":1103,"close":1149,"volume":74237,"rsi_14":61.65,"sma_20":1119.9,"sma_60":1314.32,"sma_120":1499.28},{"date":"2026-07-10","open":1139,"high":1210,"low":1137,"close":1198,"volume":51505,"rsi_14":62.74,"sma_20":1124.1,"sma_60":1307.23,"sma_120":1493.79},{"date":"2026-07-13","open":1188,"high":1198,"low":1149,"close":1189,"volume":40944,"rsi_14":75.35,"sma_20":1127.6,"sma_60":1299.8,"sma_120":1488.31},{"date":"2026-07-14","open":1179,"high":1181,"low":1125,"close":1138,"volume":52031,"rsi_14":61.02,"sma_20":1127.7,"sma_60":1291.28,"sma_120":1482.54},{"date":"2026-07-15","open":1138,"high":1197,"low":1129,"close":1189,"volume":40155,"rsi_14":70.82,"sma_20":1130.2,"sma_60":1283.1,"sma_120":1477.23},{"date":"2026-07-16","open":1167,"high":1195,"low":1136,"close":1183,"volume":40759,"rsi_14":70.45,"sma_20":1132.3,"sma_60":1274.17,"sma_120":1471.87},{"date":"2026-07-20","open":1171,"high":1171,"low":1114,"close":1134,"volume":48767,"rsi_14":47.39,"sma_20":1136.35,"sma_60":1264.5,"sma_120":1466.11},{"date":"2026-07-21","open":1124,"high":1162,"low":1099,"close":1148,"volume":44808,"rsi_14":48.73,"sma_20":1139.25,"sma_60":1255.72,"sma_120":1460.83},{"date":"2026-07-22","open":1138,"high":1182,"low":1132,"close":1182,"volume":32587,"rsi_14":52.23,"sma_20":1147.85,"sma_60":1247.58,"sma_120":1455.66},{"date":"2026-07-23","open":1182,"high":1196,"low":1151,"close":1172,"volume":52697,"rsi_14":48.65,"sma_20":1153.45,"sma_60":1239.7,"sma_120":1450.21},{"date":"2026-07-24","open":1172,"high":1195,"low":1061,"close":1164,"volume":34989,"rsi_14":47.79,"sma_20":1160.05,"sma_60":1231.48,"sma_120":1444.56},{"date":"2026-07-27","open":1147,"high":1184,"low":1147,"close":1163,"volume":43724,"rsi_14":45.73,"sma_20":1166.8,"sma_60":1223.63,"sma_120":1438.89},{"date":"2026-07-28","open":1161,"high":1173,"low":1073,"close":1116,"volume":57783,"rsi_14":44.12,"sma_20":1165.1,"sma_60":1215.92,"sma_120":1432.92},{"date":"2026-07-29","open":1101,"high":1116,"low":954,"close":1035,"volume":128897,"rsi_14":36.41,"sma_20":1159.05,"sma_60":1206.18,"sma_120":1426.28},{"date":"2026-07-30","open":917,"high":1046,"low":917,"close":1025,"volume":208126,"rsi_14":35.24,"sma_20":1151.95,"sma_60":1196.43,"sma_120":1419.86},{"date":"2026-07-31","open":1000,"high":1064,"low":1000,"close":1039,"volume":57622,"rsi_14":29.35,"sma_20":1144.85,"sma_60":1187.58,"sma_120":1413.64},{"date":"2026-08-03","open":1039,"high":1053,"low":1022,"close":1032,"volume":90111,"rsi_14":29.5,"sma_20":1137.5,"sma_60":1179.1,"sma_120":1407.31},{"date":"2026-08-04","open":1032,"high":1118,"low":1032,"close":1117,"volume":113245,"rsi_14":47.48,"sma_20":1133.8,"sma_60":1172.58,"sma_120":1401.8},{"date":"2026-08-05","open":1117,"high":1140,"low":1100,"close":1130,"volume":29814,"rsi_14":42.22,"sma_20":1132.5,"sma_60":1166.75,"sma_120":1396.55},{"date":"2026-08-06","open":1139,"high":1140,"low":1119,"close":1140,"volume":18578,"rsi_14":44.39,"sma_20":1132.15,"sma_60":1161.1,"sma_120":1391.68},{"date":"2026-08-07","open":1133,"high":1165,"low":1118,"close":1165,"volume":13477,"rsi_14":54.32,"sma_20":1132.95,"sma_60":1156.98,"sma_120":1387.01},{"date":"2026-08-10","open":1149,"high":1175,"low":1144,"close":1161,"volume":21448,"rsi_14":51.86,"sma_20":1131.1,"sma_60":1152.8,"sma_120":1382.09},{"date":"2026-08-11","open":1151,"high":1218,"low":1143,"close":1209,"volume":28392,"rsi_14":53.72,"sma_20":1132.1,"sma_60":1149.65,"sma_120":1377.5},{"date":"2026-08-12","open":1209,"high":1219,"low":1163,"close":1217,"volume":20940,"rsi_14":56.23,"sma_20":1136.05,"sma_60":1146.65,"sma_120":1373.01},{"date":"2026-08-13","open":1197,"high":1217,"low":1182,"close":1212,"volume":19518,"rsi_14":56.7,"sma_20":1137.2,"sma_60":1144.17,"sma_120":1368.64},{"date":"2026-08-14","open":1198,"high":1213,"low":1180,"close":1209,"volume":27381,"rsi_14":56.39,"sma_20":1138.5,"sma_60":1142.1,"sma_120":1364.41},{"date":"2026-08-18","open":1209,"high":1209,"low":1157,"close":1168,"volume":29856,"rsi_14":57.34,"sma_20":1140.2,"sma_60":1140.07,"sma_120":1359.89},{"date":"2026-08-19","open":1168,"high":1225,"low":1120,"close":1184,"volume":37377,"rsi_14":75.78,"sma_20":1142.0,"sma_60":1138.3,"sma_120":1355.18},{"date":"2026-08-20","open":1184,"high":1210,"low":1157,"close":1202,"volume":26768,"rsi_14":79.8,"sma_20":1143.0,"sma_60":1136.12,"sma_120":1350.91},{"date":"2026-08-21","open":1199,"high":1202,"low":1158,"close":1178,"volume":19171,"rsi_14":72.64,"sma_20":1143.3,"sma_60":1134.07,"sma_120":1346.33},{"date":"2026-08-24","open":1178,"high":1194,"low":1157,"close":1187,"volume":12735,"rsi_14":75.08,"sma_20":1144.45,"sma_60":1133.02,"sma_120":1341.9},{"date":"2026-08-25","open":1150,"high":1185,"low":1141,"close":1167,"volume":41831,"rsi_14":60.25,"sma_20":1144.65,"sma_60":1132.05,"sma_120":1337.47},{"date":"2026-08-26","open":1167,"high":1180,"low":1141,"close":1168,"volume":30057,"rsi_14":58.19,"sma_20":1147.25,"sma_60":1131.87,"sma_120":1333.49},{"date":"2026-08-27","open":1140,"high":1175,"low":1140,"close":1149,"volume":34232,"rsi_14":51.87,"sma_20":1152.95,"sma_60":1133.12,"sma_120":1330.72},{"date":"2026-08-28","open":1149,"high":1168,"low":1132,"close":1160,"volume":19547,"rsi_14":48.9,"sma_20":1159.7,"sma_60":1133.72,"sma_120":1327.43},{"date":"2026-08-31","open":1160,"high":1180,"low":1127,"close":1165,"volume":29826,"rsi_14":50.88,"sma_20":1166.0,"sma_60":1135.07,"sma_120":1323.59},{"date":"2026-09-01","open":1165,"high":1183,"low":1144,"close":1160,"volume":22905,"rsi_14":36.76,"sma_20":1172.4,"sma_60":1136.57,"sma_120":1320.69},{"date":"2026-09-02","open":1160,"high":1194,"low":1144,"close":1186,"volume":48892,"rsi_14":42.36,"sma_20":1175.85,"sma_60":1139.07,"sma_120":1317.33},{"date":"2026-09-03","open":1186,"high":1196,"low":1149,"close":1186,"volume":81713,"rsi_14":43.43,"sma_20":1178.65,"sma_60":1141.07,"sma_120":1313.88},{"date":"2026-09-04","open":1174,"high":1196,"low":1151,"close":1186,"volume":14191,"rsi_14":44.1,"sma_20":1180.95,"sma_60":1143.47,"sma_120":1310.13},{"date":"2026-09-07","open":1186,"high":1198,"low":1166,"close":1196,"volume":17065,"rsi_14":58.54,"sma_20":1182.5,"sma_60":1145.12,"sma_120":1306.37},{"date":"2026-09-08","open":1196,"high":1196,"low":1145,"close":1175,"volume":22184,"rsi_14":47.34,"sma_20":1183.2,"sma_60":1146.13,"sma_120":1302.99},{"date":"2026-09-09","open":1175,"high":1196,"low":1146,"close":1190,"volume":12048,"rsi_14":46.39,"sma_20":1182.25,"sma_60":1147.32,"sma_120":1299.41},{"date":"2026-09-10","open":1172,"high":1196,"low":1156,"close":1183,"volume":17783,"rsi_14":51.68,"sma_20":1180.55,"sma_60":1148.1,"sma_120":1295.8},{"date":"2026-09-11","open":1183,"high":1194,"low":1169,"close":1190,"volume":8667,"rsi_14":51.02,"sma_20":1179.45,"sma_60":1148.95,"sma_120":1292.49},{"date":"2026-09-14","open":1190,"high":1547,"low":1160,"close":1204,"volume":26450,"rsi_14":63.12,"sma_20":1179.2,"sma_60":1150.0,"sma_120":1289.45},{"date":"2026-09-15","open":1152,"high":1185,"low":1148,"close":1171,"volume":34477,"rsi_14":50.87,"sma_20":1179.35,"sma_60":1151.97,"sma_120":1286.4},{"date":"2026-09-16","open":1161,"high":1200,"low":1156,"close":1185,"volume":24245,"rsi_14":60.71,"sma_20":1179.4,"sma_60":1153.55,"sma_120":1283.31},{"date":"2026-09-17","open":1176,"high":1218,"low":1164,"close":1216,"volume":18759,"rsi_14":64.89,"sma_20":1180.1,"sma_60":1156.98,"sma_120":1280.28},{"date":"2026-09-18","open":1202,"high":1212,"low":1130,"close":1191,"volume":14650,"rsi_14":56.25,"sma_20":1180.75,"sma_60":1159.17,"sma_120":1276.83},{"date":"2026-09-21","open":1179,"high":1179,"low":1150,"close":1169,"volume":22900,"rsi_14":52.0,"sma_20":1179.85,"sma_60":1161.45,"sma_120":1273.08},{"date":"2026-09-22","open":1142,"high":1183,"low":1142,"close":1180,"volume":21025,"rsi_14":48.57,"sma_20":1180.5,"sma_60":1163.98,"sma_120":1269.55},{"date":"2026-09-23","open":1166,"high":1189,"low":1154,"close":1179,"volume":14315,"rsi_14":48.34,"sma_20":1181.05,"sma_60":1164.47,"sma_120":1266.37},{"date":"2026-09-28","open":1188,"high":1188,"low":1150,"close":1178,"volume":20252,"rsi_14":48.11,"sma_20":1182.5,"sma_60":1164.83,"sma_120":1262.89},{"date":"2026-09-29","open":1159,"high":1186,"low":1145,"close":1169,"volume":10166,"rsi_14":43.6,"sma_20":1182.95,"sma_60":1164.87,"sma_120":1259.51},{"date":"2026-09-30","open":1169,"high":1189,"low":1155,"close":1175,"volume":5273,"rsi_14":50.0,"sma_20":1183.45,"sma_60":1164.77,"sma_120":1256.29},{"date":"2026-10-01","open":1163,"high":1182,"low":1143,"close":1151,"volume":10461,"rsi_14":40.49,"sma_20":1183.0,"sma_60":1164.3,"sma_120":1252.79},{"date":"2026-10-02","open":1173,"high":1173,"low":1132,"close":1151,"volume":14615,"rsi_14":41.92,"sma_20":1181.25,"sma_60":1163.63,"sma_120":1249.55},{"date":"2026-10-06","open":1161,"high":1161,"low":956,"close":1014,"volume":113883,"rsi_14":23.17,"sma_20":1172.65,"sma_60":1161.27,"sma_120":1245.08},{"date":"2026-10-07","open":1030,"high":1069,"low":970,"close":1032,"volume":129531,"rsi_14":24.1,"sma_20":1164.95,"sma_60":1159.35,"sma_120":1240.55},{"date":"2026-10-08","open":1022,"high":1043,"low":934,"close":1023,"volume":70038,"rsi_14":25.97,"sma_20":1156.3,"sma_60":1157.25,"sma_120":1235.78},{"date":"2026-10-12","open":1021,"high":1050,"low":990,"close":1025,"volume":28026,"rsi_14":22.97,"sma_20":1148.8,"sma_60":1154.37,"sma_120":1230.8},{"date":"2026-10-13","open":990,"high":1015,"low":979,"close":1004,"volume":32600,"rsi_14":12.94,"sma_20":1139.5,"sma_60":1151.28,"sma_120":1225.54},{"date":"2026-10-14","open":1001,"high":1011,"low":986,"close":987,"volume":14523,"rsi_14":13.31,"sma_20":1129.7,"sma_60":1148.77,"sma_120":1220.03},{"date":"2026-10-15","open":1001,"high":1004,"low":937,"close":957,"volume":21494,"rsi_14":12.94,"sma_20":1118.05,"sma_60":1144.9,"sma_120":1214.0},{"date":"2026-10-16","open":915,"high":1046,"low":915,"close":1033,"volume":111170,"rsi_14":29.06,"sma_20":1109.5,"sma_60":1142.4,"sma_120":1208.28},{"date":"2026-10-19","open":1018,"high":1018,"low":985,"close":1013,"volume":14982,"rsi_14":27.57,"sma_20":1101.6,"sma_60":1140.38,"sma_120":1202.44},{"date":"2026-10-20","open":980,"high":1050,"low":970,"close":1001,"volume":19367,"rsi_14":26.77,"sma_20":1092.4,"sma_60":1137.93,"sma_120":1196.83},{"date":"2026-10-21","open":980,"high":994,"low":976,"close":994,"volume":4960,"rsi_14":26.91,"sma_20":1081.3,"sma_60":1134.8,"sma_120":1191.19},{"date":"2026-10-22","open":1003,"high":1010,"low":970,"close":970,"volume":10125,"rsi_14":24.18,"sma_20":1070.25,"sma_60":1131.43,"sma_120":1185.57},{"date":"2026-10-23","open":988,"high":1008,"low":961,"close":1008,"volume":24100,"rsi_14":32.6,"sma_20":1062.2,"sma_60":1128.83,"sma_120":1180.16}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.13,"pbr":1.42,"ttm_eps":null,"close":2725.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.53,"pbr":1.16,"ttm_eps":null,"close":2190.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.28,"ttm_eps":null,"close":2050.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.72,"ttm_eps":null,"close":2720.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.54,"ttm_eps":null,"close":2365.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.35,"ttm_eps":null,"close":2070.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.32,"ttm_eps":null,"close":1879.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.1,"ttm_eps":null,"close":1561.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.83,"ttm_eps":null,"close":1156.0}],"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":"팬엔터테인먼트","phase":"above-fold","symbol_resolved":true}