{"status":"ok","report":{"price_analysis":{"current":2400.0,"change_1d":-4.2,"change_7d":-2.8,"change_30d":-0.4,"high_30d":2590.0,"low_30d":2000.0,"position_in_range":68.0,"support":2059.0,"resistance":2531.0},"summary":"이원컴포텍(088290)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 191.05억. 현재가 2,400원, 전일 대비 -4.2%, 30일 -0.4%. PER 74.9배 / ROE 12.8%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 225.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 74.9배입니다. ROE 12.8%입니다. 시가총액 191.05억. 매출 497.16억, 영업이익 2.71억.","grade":"B","comment":"PER 74.91배, ROE 12.76%","per":74.91,"pbr":2.3,"roe":12.76,"eps":32.040000000000006,"revenue":49715708011.0,"operating_income":271163440.0,"net_income":253171622.0,"market_cap":19104950400,"profit_margin":0.51,"roa":3.63,"operating_margin":0.55,"gross_margin":17.09,"debt_ratio":2.5159989298882404,"total_assets":29166259088.0,"total_equity":8295298056.0,"total_debt":20870961032.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(31.11)가 시그널선(36.48)을 하회합니다(데드크로스). SMA20 2432, SMA60 2389 — 혼조세입니다. 볼린저밴드 2190~2674 (현재 위치 43%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.22222222222223,"macd":31.105841105542822,"macd_signal":36.48222312525714,"sma_20":2431.75,"sma_60":2388.75,"bb_upper":2673.995226991163,"bb_lower":2189.504773008837,"atr_14":143.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -225.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.17만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-225.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-21.0,"institution_net":0.0,"retail_net":21.0},{"date":"2026-10-22","foreign_net":-69.0,"institution_net":0.0,"retail_net":69.0},{"date":"2026-10-21","foreign_net":-46.0,"institution_net":0.0,"retail_net":46.0},{"date":"2026-10-20","foreign_net":-36.0,"institution_net":0.0,"retail_net":36.0},{"date":"2026-10-19","foreign_net":-53.0,"institution_net":0.0,"retail_net":53.0},{"date":"2026-10-16","foreign_net":-11430.0,"institution_net":0.0,"retail_net":11430.0},{"date":"2026-10-15","foreign_net":-532.0,"institution_net":0.0,"retail_net":532.0},{"date":"2026-10-14","foreign_net":1042.0,"institution_net":0.0,"retail_net":-1042.0},{"date":"2026-10-13","foreign_net":108.0,"institution_net":0.0,"retail_net":-108.0},{"date":"2026-10-12","foreign_net":299.0,"institution_net":0.0,"retail_net":-299.0},{"date":"2026-10-08","foreign_net":1378.0,"institution_net":0.0,"retail_net":-1378.0},{"date":"2026-10-07","foreign_net":-493.0,"institution_net":0.0,"retail_net":493.0},{"date":"2026-10-06","foreign_net":-1039.0,"institution_net":0.0,"retail_net":1039.0},{"date":"2026-10-02","foreign_net":-1065.0,"institution_net":0.0,"retail_net":1065.0},{"date":"2026-10-01","foreign_net":-553.0,"institution_net":0.0,"retail_net":553.0},{"date":"2026-09-30","foreign_net":-1768.0,"institution_net":0.0,"retail_net":1768.0},{"date":"2026-09-29","foreign_net":1697.0,"institution_net":0.0,"retail_net":-1697.0},{"date":"2026-09-28","foreign_net":-970.0,"institution_net":0.0,"retail_net":970.0},{"date":"2026-09-23","foreign_net":-2001.0,"institution_net":0.0,"retail_net":2001.0},{"date":"2026-09-22","foreign_net":-135.0,"institution_net":0.0,"retail_net":135.0},{"date":"2026-09-21","foreign_net":101.0,"institution_net":0.0,"retail_net":-101.0},{"date":"2026-09-18","foreign_net":-48.0,"institution_net":0.0,"retail_net":48.0},{"date":"2026-09-17","foreign_net":1569.0,"institution_net":0.0,"retail_net":-1569.0},{"date":"2026-09-16","foreign_net":1131.0,"institution_net":0.0,"retail_net":-1131.0},{"date":"2026-09-15","foreign_net":1360.0,"institution_net":0.0,"retail_net":-1360.0},{"date":"2026-09-14","foreign_net":-303.0,"institution_net":0.0,"retail_net":303.0},{"date":"2026-09-11","foreign_net":936.0,"institution_net":0.0,"retail_net":-936.0},{"date":"2026-09-10","foreign_net":-198.0,"institution_net":0.0,"retail_net":198.0},{"date":"2026-09-09","foreign_net":-419.0,"institution_net":0.0,"retail_net":419.0},{"date":"2026-09-08","foreign_net":-108.0,"institution_net":0.0,"retail_net":108.0}],"periods":{"d1":{"foreign_net":-21.0,"institution_net":0,"retail_net":21.0},"d3":{"foreign_net":-136.0,"institution_net":0,"retail_net":136.0},"d7":{"foreign_net":-12187.0,"institution_net":0,"retail_net":12187.0},"d14":{"foreign_net":-11957.0,"institution_net":0,"retail_net":11957.0},"d30":{"foreign_net":-11666.0,"institution_net":0,"retail_net":11666.0}}},"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":"PER 74.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":91,"summary":"매출 +81.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":81.5,"unit":"%","percentile":87,"direction":"higher_better"},{"name":"영업이익 성장률","value":255.6,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 12.8%","metrics":[{"name":"ROE","value":12.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.2,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.4,"unit":"%","percentile":49,"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":30,"summary":"유동비율 0.7x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":0.72,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.94,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.24,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 74.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +81.5%"},"profitability":{"grade":"C","reason":"ROE 12.8%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":12.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.52,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 82% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 82% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":74.91,"current_pbr":2.3,"per_5y_high":79.28,"per_5y_low":79.28,"per_5y_avg":79.28,"per_percentile":null,"pbr_5y_high":3.17,"pbr_5y_low":0.27,"pbr_5y_avg":1.22,"pbr_percentile":77.8,"per_5y_median":79.28,"pbr_5y_median":0.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.27},{"quarter":"2024-Q3","per":null,"pbr":0.28},{"quarter":"2024-Q4","per":null,"pbr":0.54},{"quarter":"2025-Q1","per":null,"pbr":1.35},{"quarter":"2025-Q2","per":null,"pbr":0.49},{"quarter":"2025-Q3","per":null,"pbr":0.98},{"quarter":"2025-Q4","per":null,"pbr":0.87},{"quarter":"2026-Q1","per":null,"pbr":3.07},{"quarter":"2026-Q2","per":79.28,"pbr":3.17},{"quarter":"현재","per":74.91,"pbr":2.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1214.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1314.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1063.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1345.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1171.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":799.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2165.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2540.0,"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":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":79.28,"eps":32.04,"close":2540.0,"source":"reported"},{"date":"2026-07","per":71.79,"eps":32.04,"close":2300.0,"source":"reported"},{"date":"2026-08","per":76.15,"eps":32.04,"close":2440.0,"source":"reported"},{"date":"2026-09","per":74.91,"eps":32.04,"close":2400.0,"source":"reported"},{"date":"2026-10","per":75.69,"eps":32.04,"close":2425.0,"source":"reported"}],"trailing_per_history_meta":{"avg":75.56,"std":2.4,"upper_1sd":77.97,"lower_1sd":73.16,"current":75.69,"count":5},"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":"PER","value":"74.9배"},{"label":"PBR","value":"2.3배"},{"label":"ROE","value":"12.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:46:39.528170+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.12758900932251205,"dividend_yield":null,"eps":133.0,"revenue":15516165349.0,"operating_income":1337256743.0,"net_income":1058388861.0,"market_cap":null,"profit_margin":0.06821201225908642,"operating_margin":0.08618474429226064,"roa":0.03628812518625186,"gross_margin":0.1708531270047888,"total_equity":8295298056.0,"total_assets":29166259088.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.63,"roe":-0.2112598943875983,"dividend_yield":null,"eps":-193.13,"revenue":8547536231.0,"operating_income":-859418265.0,"net_income":-1540390264.0,"market_cap":25100000000.0,"profit_margin":-0.18021453461798143,"operating_margin":-0.10054572940949726,"roa":-0.0687182906585431,"gross_margin":0.03404215134469899,"total_equity":7291446720.0,"total_assets":22416015434.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014545685660838916,"dividend_yield":null,"eps":17.37,"revenue":10078614754.0,"operating_income":-1270438558.0,"net_income":138564166.0,"market_cap":null,"profit_margin":0.013748334407266303,"operating_margin":-0.12605289407413736,"roa":0.0058485631167344366,"gross_margin":0.02420843101510218,"total_equity":9526135050.0,"total_assets":23692001477.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05574982579487049,"dividend_yield":null,"eps":74.8,"revenue":15573391677.0,"operating_income":1063763520.0,"net_income":596608859.0,"market_cap":null,"profit_margin":0.03830950067743551,"operating_margin":0.06830647697450833,"roa":0.02026359671261789,"gross_margin":0.1669660477261494,"total_equity":10701537637.0,"total_assets":29442396997.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.003226429848396387,"dividend_yield":null,"eps":9.91,"revenue":16600862642.0,"operating_income":663648786.0,"net_income":79056387.0,"market_cap":null,"profit_margin":0.004762185478240644,"operating_margin":0.03997676508213349,"roa":0.0015653197309722581,"gross_margin":0.1224560862793265,"total_equity":24502744741.0,"total_assets":50504945051.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.47556860814983287,"dividend_yield":null,"eps":-615.78,"revenue":14324161383.0,"operating_income":1117992176.0,"net_income":-4911528209.0,"market_cap":null,"profit_margin":-0.3428841715529002,"operating_margin":0.07804939822353857,"roa":-0.13402857968069026,"gross_margin":0.15322443075828615,"total_equity":10327696414.0,"total_assets":36645379819.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.009025058316379,"dividend_yield":null,"eps":-2596.52,"revenue":13865848912.0,"operating_income":281708250.0,"net_income":-20710006108.0,"market_cap":null,"profit_margin":-1.493598137368771,"operating_margin":0.02031669692839359,"roa":-0.4569536513549609,"gross_margin":0.12014058508587332,"total_equity":20524768872.0,"total_assets":45321896535.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015657693525275698,"dividend_yield":null,"eps":94.57,"revenue":13567534454.0,"operating_income":1279236155.0,"net_income":754322555.0,"market_cap":null,"profit_margin":0.055597614847228895,"operating_margin":0.09428656026908808,"roa":0.010377329517823703,"gross_margin":0.17569337016109265,"total_equity":48175841083.0,"total_assets":72689467334.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.10745331896971488,"dividend_yield":null,"eps":622.84,"revenue":14213180756.0,"operating_income":1237696244.0,"net_income":4967824871.0,"market_cap":null,"profit_margin":0.3495223874432798,"operating_margin":0.08708087691613398,"roa":0.06691503357268884,"gross_margin":0.16172843879647625,"total_equity":46232400438.0,"total_assets":74240788740.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.16632528897648083,"dividend_yield":null,"eps":-755.58,"revenue":10847622549.0,"operating_income":-326914546.0,"net_income":-6026592976.0,"market_cap":null,"profit_margin":-0.5555680932644147,"operating_margin":-0.030136976514742116,"roa":-0.09106688149439465,"gross_margin":0.05803471711486078,"total_equity":36233774269.0,"total_assets":66177658410.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.19060827919284193,"dividend_yield":null,"eps":-1188.21,"revenue":12684926643.0,"operating_income":884571823.0,"net_income":-9477280173.0,"market_cap":null,"profit_margin":-0.7471292849951091,"operating_margin":0.0697340905387213,"roa":-0.11889732673781507,"gross_margin":0.1377699075590941,"total_equity":49721240930.0,"total_assets":79709783500.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02087394122932536,"dividend_yield":null,"eps":-47.0,"revenue":12032130057.0,"operating_income":503464546.0,"net_income":-1135751637.0,"market_cap":null,"profit_margin":-0.09439323142449307,"operating_margin":0.04184334308347146,"roa":-0.011227557882643702,"gross_margin":0.09716789101027251,"total_equity":54410023700.0,"total_assets":101157495590.0}],"current_price":2400.0,"change_pct":-4.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3000.0},{"date":"2016-10-25","close":2860.0},{"date":"2016-10-26","close":2805.0},{"date":"2016-10-27","close":2725.0},{"date":"2016-10-28","close":2690.0},{"date":"2016-10-31","close":2590.0},{"date":"2016-11-01","close":2665.0},{"date":"2016-11-02","close":2560.0},{"date":"2016-11-03","close":2530.0},{"date":"2016-11-04","close":2670.0},{"date":"2016-11-07","close":2670.0},{"date":"2016-11-08","close":2585.0},{"date":"2016-11-09","close":2450.0},{"date":"2016-11-10","close":2515.0},{"date":"2016-11-11","close":2510.0},{"date":"2016-11-14","close":2575.0},{"date":"2016-11-15","close":2635.0},{"date":"2016-11-16","close":2785.0},{"date":"2016-11-17","close":2850.0},{"date":"2016-11-18","close":2820.0},{"date":"2016-11-21","close":2805.0},{"date":"2016-11-22","close":2780.0},{"date":"2016-11-23","close":2700.0},{"date":"2016-11-24","close":2730.0},{"date":"2016-11-25","close":2720.0},{"date":"2016-11-28","close":2540.0},{"date":"2016-11-29","close":2465.0},{"date":"2016-11-30","close":2490.0},{"date":"2016-12-01","close":2460.0},{"date":"2016-12-02","close":2365.0},{"date":"2016-12-05","close":2190.0},{"date":"2016-12-06","close":2145.0},{"date":"2016-12-07","close":2095.0},{"date":"2016-12-08","close":2185.0},{"date":"2016-12-09","close":2255.0},{"date":"2016-12-12","close":2250.0},{"date":"2016-12-13","close":2360.0},{"date":"2016-12-14","close":2335.0},{"date":"2016-12-15","close":2365.0},{"date":"2016-12-16","close":2365.0},{"date":"2016-12-19","close":2400.0},{"date":"2016-12-20","close":2370.0},{"date":"2016-12-21","close":2290.0},{"date":"2016-12-22","close":2355.0},{"date":"2016-12-23","close":2330.0},{"date":"2016-12-26","close":2345.0},{"date":"2016-12-27","close":2365.0},{"date":"2016-12-28","close":2400.0},{"date":"2016-12-29","close":2395.0},{"date":"2017-01-02","close":2415.0},{"date":"2017-01-03","close":2405.0},{"date":"2017-01-04","close":2435.0},{"date":"2017-01-05","close":2445.0},{"date":"2017-01-06","close":2400.0},{"date":"2017-01-09","close":2420.0},{"date":"2017-01-10","close":2440.0},{"date":"2017-01-11","close":2410.0},{"date":"2017-01-12","close":2340.0},{"date":"2017-01-13","close":2255.0},{"date":"2017-01-16","close":2210.0},{"date":"2017-01-17","close":2315.0},{"date":"2017-01-18","close":2390.0},{"date":"2017-01-19","close":2380.0},{"date":"2017-01-20","close":2400.0},{"date":"2017-01-23","close":2350.0},{"date":"2017-01-24","close":2230.0},{"date":"2017-01-25","close":2360.0},{"date":"2017-01-26","close":2390.0},{"date":"2017-01-31","close":3105.0},{"date":"2017-02-01","close":3285.0},{"date":"2017-02-02","close":3620.0},{"date":"2017-02-03","close":3550.0},{"date":"2017-02-06","close":3620.0},{"date":"2017-02-07","close":3500.0},{"date":"2017-02-08","close":3290.0},{"date":"2017-02-09","close":3245.0},{"date":"2017-02-10","close":3800.0},{"date":"2017-02-13","close":4520.0},{"date":"2017-02-14","close":4410.0},{"date":"2017-02-15","close":4510.0},{"date":"2017-02-16","close":4580.0},{"date":"2017-02-17","close":4235.0},{"date":"2017-02-20","close":4250.0},{"date":"2017-02-21","close":4020.0},{"date":"2017-02-22","close":3785.0},{"date":"2017-02-23","close":3285.0},{"date":"2017-02-24","close":3285.0},{"date":"2017-02-27","close":2850.0},{"date":"2017-02-28","close":2860.0},{"date":"2017-03-02","close":2730.0},{"date":"2017-03-03","close":2725.0},{"date":"2017-03-06","close":2720.0},{"date":"2017-03-07","close":2830.0},{"date":"2017-03-08","close":2805.0},{"date":"2017-03-09","close":2770.0},{"date":"2017-03-10","close":2950.0},{"date":"2017-03-13","close":3300.0},{"date":"2017-03-14","close":3175.0},{"date":"2017-03-15","close":3200.0},{"date":"2017-03-16","close":3065.0},{"date":"2017-03-17","close":2950.0},{"date":"2017-03-20","close":2700.0},{"date":"2017-03-21","close":2535.0},{"date":"2017-03-22","close":2335.0},{"date":"2017-03-23","close":2080.0},{"date":"2017-03-24","close":2040.0},{"date":"2017-03-27","close":1970.0},{"date":"2017-03-28","close":2045.0},{"date":"2017-03-29","close":1890.0},{"date":"2017-03-30","close":1685.0},{"date":"2017-03-31","close":1660.0},{"date":"2017-04-03","close":1670.0},{"date":"2017-04-04","close":1690.0},{"date":"2017-04-05","close":1690.0},{"date":"2017-04-06","close":1700.0},{"date":"2017-04-07","close":1725.0},{"date":"2017-04-10","close":1645.0},{"date":"2017-04-11","close":1605.0},{"date":"2017-04-12","close":1665.0},{"date":"2017-04-13","close":1640.0},{"date":"2017-04-14","close":1590.0},{"date":"2017-04-17","close":1615.0},{"date":"2017-04-18","close":1655.0},{"date":"2017-04-19","close":1650.0},{"date":"2017-04-20","close":1620.0},{"date":"2017-04-21","close":1610.0},{"date":"2017-04-24","close":1640.0},{"date":"2017-04-25","close":1600.0},{"date":"2017-04-26","close":1670.0},{"date":"2017-04-27","close":1645.0},{"date":"2017-04-28","close":1670.0},{"date":"2017-05-02","close":1650.0},{"date":"2017-05-04","close":1660.0},{"date":"2017-05-08","close":1675.0},{"date":"2017-05-10","close":1635.0},{"date":"2017-05-11","close":1625.0},{"date":"2017-05-12","close":1605.0},{"date":"2017-05-15","close":1610.0},{"date":"2017-05-16","close":1625.0},{"date":"2017-05-17","close":1615.0},{"date":"2017-05-18","close":1605.0},{"date":"2017-05-19","close":1635.0},{"date":"2017-05-22","close":1685.0},{"date":"2017-05-23","close":1700.0},{"date":"2017-05-24","close":1675.0},{"date":"2017-05-25","close":1650.0},{"date":"2017-05-26","close":1640.0},{"date":"2017-05-29","close":1585.0},{"date":"2017-05-30","close":1590.0},{"date":"2017-05-31","close":1600.0},{"date":"2017-06-01","close":1605.0},{"date":"2017-06-02","close":1620.0},{"date":"2017-06-05","close":1660.0},{"date":"2017-06-07","close":1620.0},{"date":"2017-06-08","close":1650.0},{"date":"2017-06-09","close":1730.0},{"date":"2017-06-12","close":1760.0},{"date":"2017-06-13","close":1700.0},{"date":"2017-06-14","close":1715.0},{"date":"2017-06-15","close":1745.0},{"date":"2017-06-16","close":1710.0},{"date":"2017-06-19","close":1715.0},{"date":"2017-06-20","close":1745.0},{"date":"2017-06-21","close":1685.0},{"date":"2017-06-22","close":1690.0},{"date":"2017-06-23","close":1745.0},{"date":"2017-06-26","close":1790.0},{"date":"2017-06-27","close":1780.0},{"date":"2017-06-28","close":1955.0},{"date":"2017-06-29","close":2000.0},{"date":"2017-06-30","close":2050.0},{"date":"2017-07-03","close":1930.0},{"date":"2017-07-04","close":1950.0},{"date":"2017-07-05","close":1900.0},{"date":"2017-07-06","close":2050.0},{"date":"2017-07-07","close":2000.0},{"date":"2017-07-10","close":2155.0},{"date":"2017-07-11","close":2100.0},{"date":"2017-07-12","close":1980.0},{"date":"2017-07-13","close":1955.0},{"date":"2017-07-14","close":2005.0},{"date":"2017-07-17","close":2000.0},{"date":"2017-07-18","close":1890.0},{"date":"2017-07-19","close":1860.0},{"date":"2017-07-20","close":1905.0},{"date":"2017-07-21","close":1905.0},{"date":"2017-07-24","close":1905.0},{"date":"2017-07-25","close":1860.0},{"date":"2017-07-26","close":1820.0},{"date":"2017-07-27","close":1840.0},{"date":"2017-07-28","close":1820.0},{"date":"2017-07-31","close":1775.0},{"date":"2017-08-01","close":1775.0},{"date":"2017-08-02","close":1825.0},{"date":"2017-08-03","close":1805.0},{"date":"2017-08-04","close":1820.0},{"date":"2017-08-07","close":1930.0},{"date":"2017-08-08","close":1920.0},{"date":"2017-08-09","close":1920.0},{"date":"2017-08-10","close":1840.0},{"date":"2017-08-11","close":1860.0},{"date":"2017-08-14","close":1855.0},{"date":"2017-08-16","close":1895.0},{"date":"2017-08-17","close":1910.0},{"date":"2017-08-18","close":1870.0},{"date":"2017-08-21","close":1875.0},{"date":"2017-08-22","close":1900.0},{"date":"2017-08-23","close":1930.0},{"date":"2017-08-24","close":1950.0},{"date":"2017-08-25","close":1920.0},{"date":"2017-08-28","close":1900.0},{"date":"2017-08-29","close":1890.0},{"date":"2017-08-30","close":1880.0},{"date":"2017-08-31","close":1950.0},{"date":"2017-09-01","close":1960.0},{"date":"2017-09-04","close":1900.0},{"date":"2017-09-05","close":2010.0},{"date":"2017-09-06","close":2200.0},{"date":"2017-09-07","close":2380.0},{"date":"2017-09-08","close":2310.0},{"date":"2017-09-11","close":2245.0},{"date":"2017-09-12","close":2175.0},{"date":"2017-09-13","close":2195.0},{"date":"2017-09-14","close":2245.0},{"date":"2017-09-15","close":2165.0},{"date":"2017-09-18","close":2120.0},{"date":"2017-09-19","close":2275.0},{"date":"2017-09-20","close":2210.0},{"date":"2017-09-21","close":2135.0},{"date":"2017-09-22","close":2000.0},{"date":"2017-09-25","close":1990.0},{"date":"2017-09-26","close":2000.0},{"date":"2017-09-27","close":2010.0},{"date":"2017-09-28","close":2085.0},{"date":"2017-09-29","close":2085.0},{"date":"2017-10-10","close":2060.0},{"date":"2017-10-11","close":2045.0},{"date":"2017-10-12","close":2055.0},{"date":"2017-10-13","close":1905.0},{"date":"2017-10-16","close":1820.0},{"date":"2017-10-17","close":1800.0},{"date":"2017-10-18","close":1655.0},{"date":"2017-10-19","close":1700.0},{"date":"2017-10-20","close":1740.0},{"date":"2017-10-23","close":1800.0},{"date":"2017-10-24","close":1830.0},{"date":"2017-10-25","close":1850.0},{"date":"2017-10-26","close":1820.0},{"date":"2017-10-27","close":1810.0},{"date":"2017-10-30","close":1815.0},{"date":"2017-10-31","close":1805.0},{"date":"2017-11-01","close":1840.0},{"date":"2017-11-02","close":1835.0},{"date":"2017-11-03","close":1865.0},{"date":"2017-11-06","close":1870.0},{"date":"2017-11-07","close":1950.0},{"date":"2017-11-08","close":1910.0},{"date":"2017-11-09","close":1960.0},{"date":"2017-11-10","close":1930.0},{"date":"2017-11-13","close":1950.0},{"date":"2017-11-14","close":1940.0},{"date":"2017-11-15","close":1870.0},{"date":"2017-11-16","close":1895.0},{"date":"2017-11-17","close":1930.0},{"date":"2017-11-20","close":2045.0},{"date":"2017-11-21","close":1900.0},{"date":"2017-11-22","close":1960.0},{"date":"2017-11-23","close":2230.0},{"date":"2017-11-24","close":2080.0},{"date":"2017-11-27","close":2060.0},{"date":"2017-11-28","close":2150.0},{"date":"2017-11-29","close":2090.0},{"date":"2017-11-30","close":1985.0},{"date":"2017-12-01","close":1965.0},{"date":"2017-12-04","close":1955.0},{"date":"2017-12-05","close":2070.0},{"date":"2017-12-06","close":2100.0},{"date":"2017-12-07","close":2105.0},{"date":"2017-12-08","close":2175.0},{"date":"2017-12-11","close":2400.0},{"date":"2017-12-12","close":2375.0},{"date":"2017-12-13","close":2400.0},{"date":"2017-12-14","close":2365.0},{"date":"2017-12-15","close":2350.0},{"date":"2017-12-18","close":1960.0},{"date":"2017-12-19","close":1905.0},{"date":"2017-12-20","close":1940.0},{"date":"2017-12-21","close":1820.0},{"date":"2017-12-22","close":1840.0},{"date":"2017-12-26","close":1830.0},{"date":"2017-12-27","close":1895.0},{"date":"2017-12-28","close":1925.0},{"date":"2018-01-02","close":1830.0},{"date":"2018-01-03","close":1805.0},{"date":"2018-01-04","close":1830.0},{"date":"2018-01-05","close":1865.0},{"date":"2018-01-08","close":1790.0},{"date":"2018-01-09","close":1785.0},{"date":"2018-01-10","close":1805.0},{"date":"2018-01-11","close":1845.0},{"date":"2018-01-12","close":1830.0},{"date":"2018-01-15","close":1815.0},{"date":"2018-01-16","close":1815.0},{"date":"2018-01-17","close":1800.0},{"date":"2018-01-18","close":1825.0},{"date":"2018-01-19","close":1830.0},{"date":"2018-01-22","close":1830.0},{"date":"2018-01-23","close":1805.0},{"date":"2018-01-24","close":1795.0},{"date":"2018-01-25","close":1840.0},{"date":"2018-01-26","close":1900.0},{"date":"2018-01-29","close":1870.0},{"date":"2018-01-30","close":1855.0},{"date":"2018-01-31","close":1870.0},{"date":"2018-02-01","close":1940.0},{"date":"2018-02-02","close":1950.0},{"date":"2018-02-05","close":1885.0},{"date":"2018-02-06","close":1860.0},{"date":"2018-02-07","close":1870.0},{"date":"2018-02-08","close":1900.0},{"date":"2018-02-09","close":1870.0},{"date":"2018-02-12","close":1860.0},{"date":"2018-02-13","close":1850.0},{"date":"2018-02-14","close":1850.0},{"date":"2018-02-19","close":1880.0},{"date":"2018-02-20","close":1965.0},{"date":"2018-02-21","close":2000.0},{"date":"2018-02-22","close":2040.0},{"date":"2018-02-23","close":2030.0},{"date":"2018-02-26","close":2110.0},{"date":"2018-02-27","close":2060.0},{"date":"2018-02-28","close":2015.0},{"date":"2018-03-02","close":2050.0},{"date":"2018-03-05","close":1955.0},{"date":"2018-03-06","close":1495.0},{"date":"2018-03-07","close":1470.0},{"date":"2018-03-08","close":1505.0},{"date":"2018-03-09","close":1505.0},{"date":"2018-03-12","close":1560.0},{"date":"2018-03-13","close":1540.0},{"date":"2018-03-14","close":1605.0},{"date":"2018-03-15","close":1625.0},{"date":"2018-03-16","close":1590.0},{"date":"2018-03-19","close":1545.0},{"date":"2018-03-20","close":1555.0},{"date":"2018-03-21","close":1615.0},{"date":"2018-03-22","close":1625.0},{"date":"2018-03-23","close":1570.0},{"date":"2018-03-26","close":1560.0},{"date":"2018-03-27","close":1565.0},{"date":"2018-03-28","close":1515.0},{"date":"2018-03-29","close":1515.0},{"date":"2018-03-30","close":1530.0},{"date":"2018-04-02","close":1490.0},{"date":"2018-04-03","close":1500.0},{"date":"2018-04-04","close":1510.0},{"date":"2018-04-05","close":1490.0},{"date":"2018-04-06","close":1470.0},{"date":"2018-04-09","close":1485.0},{"date":"2018-04-10","close":1495.0},{"date":"2018-04-11","close":1500.0},{"date":"2018-04-12","close":1510.0},{"date":"2018-04-13","close":1495.0},{"date":"2018-04-16","close":1495.0},{"date":"2018-04-17","close":1525.0},{"date":"2018-04-18","close":1525.0},{"date":"2018-04-19","close":1490.0},{"date":"2018-04-20","close":1505.0},{"date":"2018-04-23","close":1510.0},{"date":"2018-04-24","close":1525.0},{"date":"2018-04-25","close":1550.0},{"date":"2018-04-26","close":1560.0},{"date":"2018-04-27","close":1565.0},{"date":"2018-04-30","close":1530.0},{"date":"2018-05-02","close":1530.0},{"date":"2018-05-03","close":1570.0},{"date":"2018-05-04","close":1580.0},{"date":"2018-05-08","close":1595.0},{"date":"2018-05-09","close":1655.0},{"date":"2018-05-10","close":1690.0},{"date":"2018-05-11","close":1660.0},{"date":"2018-05-14","close":1635.0},{"date":"2018-05-15","close":1645.0},{"date":"2018-05-16","close":1620.0},{"date":"2018-05-17","close":1620.0},{"date":"2018-05-18","close":1650.0},{"date":"2018-05-21","close":1625.0},{"date":"2018-05-23","close":1610.0},{"date":"2018-05-24","close":1635.0},{"date":"2018-05-25","close":1630.0},{"date":"2018-05-28","close":1615.0},{"date":"2018-05-29","close":1570.0},{"date":"2018-05-30","close":1570.0},{"date":"2018-05-31","close":1555.0},{"date":"2018-06-01","close":1580.0},{"date":"2018-06-04","close":1625.0},{"date":"2018-06-05","close":1640.0},{"date":"2018-06-07","close":1640.0},{"date":"2018-06-08","close":1610.0},{"date":"2018-06-11","close":1615.0},{"date":"2018-06-12","close":1605.0},{"date":"2018-06-14","close":1600.0},{"date":"2018-06-15","close":1605.0},{"date":"2018-06-18","close":1605.0},{"date":"2018-06-19","close":1555.0},{"date":"2018-06-20","close":1620.0},{"date":"2018-06-21","close":1605.0},{"date":"2018-06-22","close":1550.0},{"date":"2018-06-25","close":1570.0},{"date":"2018-06-26","close":1575.0},{"date":"2018-06-27","close":1545.0},{"date":"2018-06-28","close":1530.0},{"date":"2018-06-29","close":1520.0},{"date":"2018-07-02","close":1510.0},{"date":"2018-07-03","close":1495.0},{"date":"2018-07-04","close":1480.0},{"date":"2018-07-05","close":1395.0},{"date":"2018-07-06","close":1425.0},{"date":"2018-07-09","close":1420.0},{"date":"2018-07-10","close":1395.0},{"date":"2018-07-11","close":1405.0},{"date":"2018-07-12","close":1405.0},{"date":"2018-07-13","close":1445.0},{"date":"2018-07-16","close":1465.0},{"date":"2018-07-17","close":1440.0},{"date":"2018-07-18","close":1440.0},{"date":"2018-07-19","close":1415.0},{"date":"2018-07-20","close":1405.0},{"date":"2018-07-23","close":1355.0},{"date":"2018-07-24","close":1440.0},{"date":"2018-07-25","close":1375.0},{"date":"2018-07-26","close":1365.0},{"date":"2018-07-27","close":1400.0},{"date":"2018-07-30","close":1430.0},{"date":"2018-07-31","close":1435.0},{"date":"2018-08-01","close":1440.0},{"date":"2018-08-02","close":1405.0},{"date":"2018-08-03","close":1410.0},{"date":"2018-08-06","close":1420.0},{"date":"2018-08-07","close":1405.0},{"date":"2018-08-08","close":1400.0},{"date":"2018-08-09","close":1410.0},{"date":"2018-08-10","close":1425.0},{"date":"2018-08-13","close":1415.0},{"date":"2018-08-14","close":1410.0},{"date":"2018-08-16","close":1520.0},{"date":"2018-08-17","close":1470.0},{"date":"2018-08-20","close":1480.0},{"date":"2018-08-21","close":1485.0},{"date":"2018-08-22","close":1465.0},{"date":"2018-08-23","close":1470.0},{"date":"2018-08-24","close":1470.0},{"date":"2018-08-27","close":1470.0},{"date":"2018-08-28","close":1465.0},{"date":"2018-08-29","close":1465.0},{"date":"2018-08-30","close":1470.0},{"date":"2018-08-31","close":1460.0},{"date":"2018-09-03","close":1455.0},{"date":"2018-09-04","close":1445.0},{"date":"2018-09-05","close":1430.0},{"date":"2018-09-06","close":1425.0},{"date":"2018-09-07","close":1420.0},{"date":"2018-09-10","close":1420.0},{"date":"2018-09-11","close":1435.0},{"date":"2018-09-12","close":1435.0},{"date":"2018-09-13","close":1450.0},{"date":"2018-09-14","close":1460.0},{"date":"2018-09-17","close":1445.0},{"date":"2018-09-18","close":1460.0},{"date":"2018-09-19","close":1435.0},{"date":"2018-09-20","close":1430.0},{"date":"2018-09-21","close":1465.0},{"date":"2018-09-27","close":1450.0},{"date":"2018-09-28","close":1440.0},{"date":"2018-10-01","close":1440.0},{"date":"2018-10-02","close":1440.0},{"date":"2018-10-04","close":1435.0},{"date":"2018-10-05","close":1450.0},{"date":"2018-10-08","close":1470.0},{"date":"2018-10-10","close":1435.0},{"date":"2018-10-11","close":1320.0},{"date":"2018-10-12","close":1355.0},{"date":"2018-10-15","close":1395.0},{"date":"2018-10-16","close":1380.0},{"date":"2018-10-17","close":1415.0},{"date":"2018-10-18","close":1410.0},{"date":"2018-10-19","close":1405.0},{"date":"2018-10-22","close":1400.0},{"date":"2018-10-23","close":1340.0},{"date":"2018-10-24","close":1335.0},{"date":"2018-10-25","close":1280.0},{"date":"2018-10-26","close":1260.0},{"date":"2018-10-29","close":1130.0},{"date":"2018-10-30","close":1060.0},{"date":"2018-10-31","close":1115.0},{"date":"2018-11-01","close":1170.0},{"date":"2018-11-02","close":1185.0},{"date":"2018-11-05","close":1260.0},{"date":"2018-11-06","close":1280.0},{"date":"2018-11-07","close":1275.0},{"date":"2018-11-08","close":1280.0},{"date":"2018-11-09","close":1330.0},{"date":"2018-11-12","close":1310.0},{"date":"2018-11-13","close":1275.0},{"date":"2018-11-14","close":1290.0},{"date":"2018-11-15","close":1285.0},{"date":"2018-11-16","close":1280.0},{"date":"2018-11-19","close":1220.0},{"date":"2018-11-20","close":1210.0},{"date":"2018-11-21","close":1180.0},{"date":"2018-11-22","close":1110.0},{"date":"2018-11-23","close":1120.0},{"date":"2018-11-26","close":1135.0},{"date":"2018-11-27","close":1160.0},{"date":"2018-11-28","close":1190.0},{"date":"2018-11-29","close":1195.0},{"date":"2018-11-30","close":1195.0},{"date":"2018-12-03","close":1155.0},{"date":"2018-12-04","close":1145.0},{"date":"2018-12-05","close":1240.0},{"date":"2018-12-06","close":1200.0},{"date":"2018-12-07","close":1210.0},{"date":"2018-12-10","close":1155.0},{"date":"2018-12-11","close":1175.0},{"date":"2018-12-12","close":1155.0},{"date":"2018-12-13","close":1185.0},{"date":"2018-12-14","close":1205.0},{"date":"2018-12-17","close":1225.0},{"date":"2018-12-18","close":1220.0},{"date":"2018-12-19","close":1220.0},{"date":"2018-12-20","close":1210.0},{"date":"2018-12-21","close":1180.0},{"date":"2018-12-24","close":1155.0},{"date":"2018-12-26","close":1150.0},{"date":"2018-12-27","close":1165.0},{"date":"2018-12-28","close":1170.0},{"date":"2019-01-02","close":1180.0},{"date":"2019-01-03","close":1175.0},{"date":"2019-01-04","close":1160.0},{"date":"2019-01-07","close":1155.0},{"date":"2019-01-08","close":1155.0},{"date":"2019-01-09","close":1155.0},{"date":"2019-01-10","close":1165.0},{"date":"2019-01-11","close":1180.0},{"date":"2019-01-14","close":1175.0},{"date":"2019-01-15","close":1175.0},{"date":"2019-01-16","close":1215.0},{"date":"2019-01-17","close":1210.0},{"date":"2019-01-18","close":1230.0},{"date":"2019-01-21","close":1270.0},{"date":"2019-01-22","close":1295.0},{"date":"2019-01-23","close":1255.0},{"date":"2019-01-24","close":1270.0},{"date":"2019-01-25","close":1265.0},{"date":"2019-01-28","close":1210.0},{"date":"2019-01-29","close":1230.0},{"date":"2019-01-30","close":1235.0},{"date":"2019-01-31","close":1255.0},{"date":"2019-02-01","close":1250.0},{"date":"2019-02-07","close":1245.0},{"date":"2019-02-08","close":1230.0},{"date":"2019-02-11","close":1235.0},{"date":"2019-02-12","close":1225.0},{"date":"2019-02-13","close":1240.0},{"date":"2019-02-14","close":1235.0},{"date":"2019-02-15","close":1230.0},{"date":"2019-02-18","close":1225.0},{"date":"2019-02-19","close":1235.0},{"date":"2019-02-20","close":1230.0},{"date":"2019-02-21","close":1280.0},{"date":"2019-02-22","close":1310.0},{"date":"2019-02-25","close":1280.0},{"date":"2019-02-26","close":1310.0},{"date":"2019-02-27","close":1305.0},{"date":"2019-02-28","close":1260.0},{"date":"2019-03-04","close":1260.0},{"date":"2019-03-05","close":1265.0},{"date":"2019-03-06","close":1265.0},{"date":"2019-03-07","close":1260.0},{"date":"2019-03-08","close":1255.0},{"date":"2019-03-11","close":1275.0},{"date":"2019-03-12","close":1270.0},{"date":"2019-03-13","close":1275.0},{"date":"2019-03-14","close":1290.0},{"date":"2019-03-15","close":1305.0},{"date":"2019-03-18","close":1340.0},{"date":"2019-03-19","close":1325.0},{"date":"2019-03-20","close":1330.0},{"date":"2019-03-21","close":1320.0},{"date":"2019-03-22","close":1320.0},{"date":"2019-03-25","close":1320.0},{"date":"2019-03-26","close":1305.0},{"date":"2019-03-27","close":1300.0},{"date":"2019-03-28","close":1300.0},{"date":"2019-03-29","close":1290.0},{"date":"2019-04-01","close":1310.0},{"date":"2019-04-02","close":1310.0},{"date":"2019-04-03","close":1325.0},{"date":"2019-04-04","close":1330.0},{"date":"2019-04-05","close":1335.0},{"date":"2019-04-08","close":1285.0},{"date":"2019-04-09","close":1315.0},{"date":"2019-04-10","close":1320.0},{"date":"2019-04-11","close":1380.0},{"date":"2019-04-12","close":1405.0},{"date":"2019-04-15","close":1405.0},{"date":"2019-04-16","close":1410.0},{"date":"2019-04-17","close":1470.0},{"date":"2019-04-18","close":1500.0},{"date":"2019-04-19","close":1485.0},{"date":"2019-04-22","close":1600.0},{"date":"2019-04-23","close":1580.0},{"date":"2019-04-24","close":1600.0},{"date":"2019-04-25","close":1650.0},{"date":"2019-04-26","close":1535.0},{"date":"2019-04-29","close":1500.0},{"date":"2019-04-30","close":1515.0},{"date":"2019-05-02","close":1520.0},{"date":"2019-05-03","close":1520.0},{"date":"2019-05-07","close":1515.0},{"date":"2019-05-08","close":1430.0},{"date":"2019-05-09","close":1410.0},{"date":"2019-05-10","close":1395.0},{"date":"2019-05-13","close":1350.0},{"date":"2019-05-14","close":1405.0},{"date":"2019-05-15","close":1445.0},{"date":"2019-05-16","close":1480.0},{"date":"2019-05-17","close":1560.0},{"date":"2019-05-20","close":1575.0},{"date":"2019-05-21","close":1485.0},{"date":"2019-05-22","close":1730.0},{"date":"2019-05-23","close":1770.0},{"date":"2019-05-24","close":1675.0},{"date":"2019-05-27","close":1470.0},{"date":"2019-05-28","close":1360.0},{"date":"2019-05-29","close":1420.0},{"date":"2019-05-30","close":1355.0},{"date":"2019-05-31","close":1320.0},{"date":"2019-06-03","close":1395.0},{"date":"2019-06-04","close":1380.0},{"date":"2019-06-05","close":1380.0},{"date":"2019-06-07","close":1395.0},{"date":"2019-06-10","close":1475.0},{"date":"2019-06-11","close":1580.0},{"date":"2019-06-12","close":1615.0},{"date":"2019-06-13","close":1755.0},{"date":"2019-06-14","close":2185.0},{"date":"2019-06-17","close":2240.0},{"date":"2019-06-18","close":2295.0},{"date":"2019-06-19","close":2770.0},{"date":"2019-06-20","close":2805.0},{"date":"2019-06-21","close":2710.0},{"date":"2019-06-24","close":2785.0},{"date":"2019-06-25","close":2940.0},{"date":"2019-06-26","close":2935.0},{"date":"2019-06-27","close":3600.0},{"date":"2019-06-28","close":3650.0},{"date":"2019-07-01","close":2555.0},{"date":"2019-07-02","close":2510.0},{"date":"2019-07-03","close":2540.0},{"date":"2019-07-04","close":2395.0},{"date":"2019-07-05","close":2470.0},{"date":"2019-07-08","close":2250.0},{"date":"2019-07-09","close":2390.0},{"date":"2019-07-10","close":2230.0},{"date":"2019-07-11","close":2065.0},{"date":"2019-07-12","close":2095.0},{"date":"2019-07-15","close":1970.0},{"date":"2019-07-16","close":2005.0},{"date":"2019-07-17","close":2045.0},{"date":"2019-07-18","close":2065.0},{"date":"2019-07-19","close":2100.0},{"date":"2019-07-22","close":2040.0},{"date":"2019-07-23","close":2015.0},{"date":"2019-07-24","close":1995.0},{"date":"2019-07-25","close":2040.0},{"date":"2019-07-26","close":2050.0},{"date":"2019-07-29","close":2035.0},{"date":"2019-07-30","close":2175.0},{"date":"2019-07-31","close":2315.0},{"date":"2019-08-01","close":2380.0},{"date":"2019-08-02","close":2365.0},{"date":"2019-08-05","close":2230.0},{"date":"2019-08-06","close":2230.0},{"date":"2019-08-07","close":2325.0},{"date":"2019-08-08","close":2535.0},{"date":"2019-08-09","close":2525.0},{"date":"2019-08-12","close":3070.0},{"date":"2019-08-13","close":3210.0},{"date":"2019-08-14","close":3260.0},{"date":"2019-08-16","close":2940.0},{"date":"2019-08-19","close":2620.0},{"date":"2019-08-20","close":2525.0},{"date":"2019-08-21","close":2710.0},{"date":"2019-08-22","close":3060.0},{"date":"2019-08-23","close":2970.0},{"date":"2019-08-26","close":3055.0},{"date":"2019-08-27","close":3055.0},{"date":"2019-08-28","close":2930.0},{"date":"2019-08-29","close":2845.0},{"date":"2019-08-30","close":2980.0},{"date":"2019-09-02","close":2970.0},{"date":"2019-09-03","close":3270.0},{"date":"2019-09-04","close":3000.0},{"date":"2019-09-05","close":3000.0},{"date":"2019-09-06","close":2785.0},{"date":"2019-09-09","close":2700.0},{"date":"2019-09-10","close":2820.0},{"date":"2019-09-11","close":2955.0},{"date":"2019-09-16","close":2880.0},{"date":"2019-09-17","close":3195.0},{"date":"2019-09-18","close":3260.0},{"date":"2019-09-19","close":3575.0},{"date":"2019-09-20","close":3400.0},{"date":"2019-09-23","close":3380.0},{"date":"2019-09-24","close":3300.0},{"date":"2019-09-25","close":2390.0},{"date":"2019-09-26","close":2590.0},{"date":"2019-09-27","close":2540.0},{"date":"2019-09-30","close":2560.0},{"date":"2019-10-01","close":2640.0},{"date":"2019-10-02","close":2670.0},{"date":"2019-10-04","close":2650.0},{"date":"2019-10-07","close":3000.0},{"date":"2019-10-08","close":3670.0},{"date":"2019-10-10","close":4770.0},{"date":"2019-10-11","close":4220.0},{"date":"2019-10-14","close":4845.0},{"date":"2019-10-15","close":4750.0},{"date":"2019-10-16","close":4560.0},{"date":"2019-10-17","close":4650.0},{"date":"2019-10-18","close":4850.0},{"date":"2019-10-21","close":4715.0},{"date":"2019-10-22","close":4700.0},{"date":"2019-10-23","close":5000.0},{"date":"2019-10-24","close":5240.0},{"date":"2019-10-25","close":5750.0},{"date":"2019-10-28","close":6310.0},{"date":"2019-10-29","close":6730.0},{"date":"2019-10-30","close":7040.0},{"date":"2019-10-31","close":8000.0},{"date":"2019-11-01","close":7920.0},{"date":"2019-11-04","close":7350.0},{"date":"2019-11-05","close":7150.0},{"date":"2019-11-06","close":7570.0},{"date":"2019-11-07","close":7680.0},{"date":"2019-11-08","close":8210.0},{"date":"2019-11-11","close":9090.0},{"date":"2019-11-12","close":9990.0},{"date":"2019-11-13","close":12000.0},{"date":"2019-11-14","close":11250.0},{"date":"2019-11-15","close":11300.0},{"date":"2019-11-18","close":12850.0},{"date":"2019-11-19","close":12600.0},{"date":"2019-11-20","close":12250.0},{"date":"2019-11-21","close":12400.0},{"date":"2019-11-22","close":13050.0},{"date":"2019-11-25","close":14000.0},{"date":"2019-11-26","close":13800.0},{"date":"2019-11-27","close":14300.0},{"date":"2019-11-28","close":15450.0},{"date":"2019-11-29","close":15450.0},{"date":"2019-12-02","close":18200.0},{"date":"2019-12-03","close":17900.0},{"date":"2019-12-04","close":18250.0},{"date":"2019-12-05","close":18050.0},{"date":"2019-12-06","close":17950.0},{"date":"2019-12-09","close":16950.0},{"date":"2019-12-10","close":16500.0},{"date":"2019-12-11","close":16100.0},{"date":"2019-12-12","close":17700.0},{"date":"2019-12-13","close":18450.0},{"date":"2019-12-16","close":18400.0},{"date":"2019-12-17","close":18800.0},{"date":"2019-12-18","close":18700.0},{"date":"2019-12-19","close":17550.0},{"date":"2019-12-20","close":15850.0},{"date":"2019-12-23","close":13750.0},{"date":"2019-12-24","close":12050.0},{"date":"2019-12-26","close":12800.0},{"date":"2019-12-27","close":16600.0},{"date":"2019-12-30","close":17200.0},{"date":"2020-01-02","close":18150.0},{"date":"2020-01-03","close":16750.0},{"date":"2020-01-06","close":14700.0},{"date":"2020-01-07","close":16000.0},{"date":"2020-01-08","close":15150.0},{"date":"2020-01-09","close":16150.0},{"date":"2020-01-10","close":16400.0},{"date":"2020-01-13","close":16400.0},{"date":"2020-01-14","close":16050.0},{"date":"2020-01-15","close":16100.0},{"date":"2020-01-16","close":15950.0},{"date":"2020-01-17","close":16450.0},{"date":"2020-01-20","close":16350.0},{"date":"2020-01-21","close":16000.0},{"date":"2020-01-22","close":16050.0},{"date":"2020-01-23","close":15800.0},{"date":"2020-01-28","close":15200.0},{"date":"2020-01-29","close":14900.0},{"date":"2020-01-30","close":13200.0},{"date":"2020-01-31","close":12900.0},{"date":"2020-02-03","close":13300.0},{"date":"2020-02-04","close":12750.0},{"date":"2020-02-05","close":12300.0},{"date":"2020-02-06","close":13100.0},{"date":"2020-02-07","close":12800.0},{"date":"2020-02-10","close":12500.0},{"date":"2020-02-11","close":12550.0},{"date":"2020-02-12","close":12350.0},{"date":"2020-02-13","close":12050.0},{"date":"2020-02-14","close":12600.0},{"date":"2020-02-17","close":13550.0},{"date":"2020-02-18","close":13600.0},{"date":"2020-02-19","close":13100.0},{"date":"2020-02-20","close":12450.0},{"date":"2020-02-21","close":12450.0},{"date":"2020-02-24","close":11100.0},{"date":"2020-02-25","close":11050.0},{"date":"2020-02-26","close":7930.0},{"date":"2020-02-27","close":7680.0},{"date":"2020-02-28","close":8140.0},{"date":"2020-03-02","close":8120.0},{"date":"2020-03-03","close":8220.0},{"date":"2020-03-04","close":8070.0},{"date":"2020-03-05","close":8240.0},{"date":"2020-03-06","close":7990.0},{"date":"2020-03-09","close":7330.0},{"date":"2020-03-10","close":7590.0},{"date":"2020-03-11","close":8000.0},{"date":"2020-03-12","close":7900.0},{"date":"2020-03-13","close":7500.0},{"date":"2020-03-16","close":7290.0},{"date":"2020-03-17","close":7260.0},{"date":"2020-03-18","close":6910.0},{"date":"2020-03-19","close":5380.0},{"date":"2020-03-20","close":6990.0},{"date":"2020-03-23","close":8220.0},{"date":"2020-03-24","close":8510.0},{"date":"2020-03-25","close":8510.0},{"date":"2020-03-26","close":8910.0},{"date":"2020-03-27","close":8470.0},{"date":"2020-03-30","close":8380.0},{"date":"2020-03-31","close":9010.0},{"date":"2020-04-01","close":8190.0},{"date":"2020-04-02","close":7790.0},{"date":"2020-04-03","close":7860.0},{"date":"2020-04-06","close":7930.0},{"date":"2020-04-07","close":8150.0},{"date":"2020-04-08","close":8310.0},{"date":"2020-04-09","close":8540.0},{"date":"2020-04-10","close":8800.0},{"date":"2020-04-13","close":9140.0},{"date":"2020-04-14","close":9170.0},{"date":"2020-04-16","close":9000.0},{"date":"2020-04-17","close":9080.0},{"date":"2020-04-20","close":9110.0},{"date":"2020-04-21","close":8750.0},{"date":"2020-04-22","close":8430.0},{"date":"2020-04-23","close":8220.0},{"date":"2020-04-24","close":7660.0},{"date":"2020-04-27","close":7390.0},{"date":"2020-04-28","close":7090.0},{"date":"2020-04-29","close":7120.0},{"date":"2020-05-04","close":7100.0},{"date":"2020-05-06","close":7060.0},{"date":"2020-05-07","close":7050.0},{"date":"2020-05-08","close":7010.0},{"date":"2020-05-11","close":6810.0},{"date":"2020-05-12","close":6550.0},{"date":"2020-05-13","close":6350.0},{"date":"2020-05-14","close":6100.0},{"date":"2020-05-15","close":6350.0},{"date":"2020-05-18","close":6900.0},{"date":"2020-05-19","close":6880.0},{"date":"2020-05-20","close":7240.0},{"date":"2020-05-21","close":7440.0},{"date":"2020-05-22","close":7550.0},{"date":"2020-05-25","close":7540.0},{"date":"2020-05-26","close":7500.0},{"date":"2020-05-27","close":7300.0},{"date":"2020-05-28","close":7240.0},{"date":"2020-05-29","close":7150.0},{"date":"2020-06-01","close":7420.0},{"date":"2020-06-02","close":7870.0},{"date":"2020-06-03","close":7870.0},{"date":"2020-06-04","close":7740.0},{"date":"2020-06-05","close":8430.0},{"date":"2020-06-08","close":8540.0},{"date":"2020-06-09","close":8000.0},{"date":"2020-06-10","close":7630.0},{"date":"2020-06-11","close":7380.0},{"date":"2020-06-12","close":7180.0},{"date":"2020-06-15","close":6460.0},{"date":"2020-06-16","close":6600.0},{"date":"2020-06-17","close":6700.0},{"date":"2020-06-18","close":7570.0},{"date":"2020-06-19","close":7070.0},{"date":"2020-06-22","close":6590.0},{"date":"2020-06-23","close":6630.0},{"date":"2020-06-24","close":6620.0},{"date":"2020-06-25","close":6440.0},{"date":"2020-06-26","close":6470.0},{"date":"2020-06-29","close":6260.0},{"date":"2020-06-30","close":6300.0},{"date":"2020-07-01","close":6100.0},{"date":"2020-07-02","close":6380.0},{"date":"2020-07-03","close":6530.0},{"date":"2020-07-06","close":6300.0},{"date":"2020-07-07","close":6170.0},{"date":"2020-07-08","close":6220.0},{"date":"2020-07-09","close":6200.0},{"date":"2020-07-10","close":6110.0},{"date":"2020-07-13","close":6140.0},{"date":"2020-07-14","close":6250.0},{"date":"2020-07-15","close":6090.0},{"date":"2020-07-16","close":5870.0},{"date":"2020-07-17","close":6040.0},{"date":"2020-07-20","close":5880.0},{"date":"2020-07-21","close":5740.0},{"date":"2020-07-22","close":5640.0},{"date":"2020-07-23","close":5570.0},{"date":"2020-07-24","close":5460.0},{"date":"2020-07-27","close":5660.0},{"date":"2020-07-28","close":5600.0},{"date":"2020-07-29","close":5450.0},{"date":"2020-07-30","close":5460.0},{"date":"2020-07-31","close":5280.0},{"date":"2020-08-03","close":5070.0},{"date":"2020-08-04","close":5260.0},{"date":"2020-08-05","close":5010.0},{"date":"2020-08-06","close":5700.0},{"date":"2020-08-07","close":5800.0},{"date":"2020-08-10","close":5600.0},{"date":"2020-08-11","close":5440.0},{"date":"2020-08-12","close":5750.0},{"date":"2020-08-13","close":5900.0},{"date":"2020-08-14","close":5740.0},{"date":"2020-08-18","close":6000.0},{"date":"2020-08-19","close":5990.0},{"date":"2020-08-20","close":6170.0},{"date":"2020-08-21","close":6200.0},{"date":"2020-08-24","close":6040.0},{"date":"2020-08-25","close":6030.0},{"date":"2020-08-26","close":5820.0},{"date":"2020-08-27","close":6770.0},{"date":"2020-08-28","close":7460.0},{"date":"2020-08-31","close":7700.0},{"date":"2020-09-01","close":8290.0},{"date":"2020-09-02","close":8270.0},{"date":"2020-09-03","close":9420.0},{"date":"2020-09-04","close":10950.0},{"date":"2020-09-07","close":11150.0},{"date":"2020-09-08","close":10850.0},{"date":"2020-09-09","close":12300.0},{"date":"2020-09-10","close":12650.0},{"date":"2020-09-11","close":12150.0},{"date":"2020-09-14","close":10250.0},{"date":"2020-09-15","close":9540.0},{"date":"2020-09-16","close":9100.0},{"date":"2020-09-17","close":9790.0},{"date":"2020-09-18","close":10250.0},{"date":"2020-09-21","close":10900.0},{"date":"2020-09-22","close":9620.0},{"date":"2020-09-23","close":9620.0},{"date":"2020-09-24","close":9800.0},{"date":"2020-09-25","close":10150.0},{"date":"2020-09-28","close":9960.0},{"date":"2020-09-29","close":9670.0},{"date":"2020-10-05","close":9650.0},{"date":"2020-10-06","close":10950.0},{"date":"2020-10-07","close":11350.0},{"date":"2020-10-08","close":10850.0},{"date":"2020-10-12","close":11300.0},{"date":"2020-10-13","close":10300.0},{"date":"2020-10-14","close":9950.0},{"date":"2020-10-15","close":9730.0},{"date":"2020-10-16","close":9710.0},{"date":"2020-10-19","close":8860.0},{"date":"2020-10-20","close":9530.0},{"date":"2020-10-21","close":10200.0},{"date":"2020-10-22","close":10750.0},{"date":"2020-10-23","close":10150.0},{"date":"2020-10-26","close":10300.0},{"date":"2020-10-27","close":9830.0},{"date":"2020-10-28","close":10550.0},{"date":"2020-10-29","close":10650.0},{"date":"2020-10-30","close":10650.0},{"date":"2020-11-02","close":11050.0},{"date":"2020-11-03","close":11000.0},{"date":"2020-11-04","close":10750.0},{"date":"2020-11-05","close":10850.0},{"date":"2020-11-06","close":11300.0},{"date":"2020-11-09","close":13300.0},{"date":"2020-11-10","close":11400.0},{"date":"2020-11-11","close":11050.0},{"date":"2020-11-12","close":10800.0},{"date":"2020-11-13","close":11400.0},{"date":"2020-11-16","close":11200.0},{"date":"2020-11-17","close":10550.0},{"date":"2020-11-18","close":9210.0},{"date":"2020-11-19","close":9310.0},{"date":"2020-11-20","close":9400.0},{"date":"2020-11-23","close":8890.0},{"date":"2020-11-24","close":9110.0},{"date":"2020-11-25","close":8820.0},{"date":"2020-11-26","close":8350.0},{"date":"2020-11-27","close":7750.0},{"date":"2020-11-30","close":7730.0},{"date":"2020-12-01","close":7700.0},{"date":"2020-12-02","close":8460.0},{"date":"2020-12-03","close":8360.0},{"date":"2020-12-04","close":7860.0},{"date":"2020-12-07","close":7390.0},{"date":"2020-12-08","close":7530.0},{"date":"2020-12-09","close":7390.0},{"date":"2020-12-10","close":7000.0},{"date":"2020-12-11","close":6960.0},{"date":"2020-12-14","close":7060.0},{"date":"2020-12-15","close":7000.0},{"date":"2020-12-16","close":7000.0},{"date":"2020-12-17","close":7010.0},{"date":"2020-12-18","close":7310.0},{"date":"2020-12-21","close":7140.0},{"date":"2020-12-22","close":6810.0},{"date":"2020-12-23","close":6500.0},{"date":"2020-12-24","close":6350.0},{"date":"2020-12-28","close":7030.0},{"date":"2020-12-29","close":7530.0},{"date":"2020-12-30","close":7680.0},{"date":"2021-01-04","close":7690.0},{"date":"2021-01-05","close":7850.0},{"date":"2021-01-06","close":8330.0},{"date":"2021-01-07","close":8340.0},{"date":"2021-01-08","close":8340.0},{"date":"2021-01-11","close":7830.0},{"date":"2021-01-12","close":7840.0},{"date":"2021-01-13","close":7840.0},{"date":"2021-01-14","close":7740.0},{"date":"2021-01-15","close":7490.0},{"date":"2021-01-18","close":7900.0},{"date":"2021-01-19","close":7570.0},{"date":"2021-01-20","close":7600.0},{"date":"2021-01-21","close":8530.0},{"date":"2021-01-22","close":8830.0},{"date":"2021-01-25","close":9350.0},{"date":"2021-01-26","close":9440.0},{"date":"2021-01-27","close":9020.0},{"date":"2021-01-28","close":8400.0},{"date":"2021-01-29","close":7870.0},{"date":"2021-02-01","close":7970.0},{"date":"2021-02-02","close":8000.0},{"date":"2021-02-03","close":8060.0},{"date":"2021-02-04","close":8200.0},{"date":"2021-02-05","close":8640.0},{"date":"2021-02-08","close":8490.0},{"date":"2021-02-09","close":8170.0},{"date":"2021-02-10","close":8230.0},{"date":"2021-02-15","close":8350.0},{"date":"2021-02-16","close":8280.0},{"date":"2021-02-17","close":8310.0},{"date":"2021-02-18","close":8880.0},{"date":"2021-02-19","close":9150.0},{"date":"2021-02-22","close":9960.0},{"date":"2021-02-23","close":9150.0},{"date":"2021-02-24","close":8530.0},{"date":"2021-02-25","close":8580.0},{"date":"2021-02-26","close":8990.0},{"date":"2021-03-02","close":9180.0},{"date":"2021-03-03","close":9180.0},{"date":"2021-03-04","close":9330.0},{"date":"2021-03-05","close":9430.0},{"date":"2021-03-08","close":9410.0},{"date":"2021-03-09","close":8820.0},{"date":"2021-03-10","close":8550.0},{"date":"2021-03-11","close":8390.0},{"date":"2021-03-12","close":8140.0},{"date":"2021-03-15","close":8750.0},{"date":"2021-03-16","close":8720.0},{"date":"2021-03-17","close":8100.0},{"date":"2021-03-18","close":8510.0},{"date":"2021-03-19","close":8510.0},{"date":"2021-03-22","close":8280.0},{"date":"2021-03-23","close":8240.0},{"date":"2021-03-24","close":8080.0},{"date":"2021-03-25","close":7940.0},{"date":"2021-03-26","close":7730.0},{"date":"2021-03-29","close":8050.0},{"date":"2021-03-30","close":8040.0},{"date":"2021-03-31","close":7800.0},{"date":"2021-04-01","close":7900.0},{"date":"2021-04-02","close":7830.0},{"date":"2021-04-05","close":7700.0},{"date":"2021-04-06","close":7500.0},{"date":"2021-04-07","close":7400.0},{"date":"2021-04-08","close":7850.0},{"date":"2021-04-09","close":7850.0},{"date":"2021-04-12","close":7650.0},{"date":"2021-04-13","close":7620.0},{"date":"2021-04-14","close":7570.0},{"date":"2021-04-15","close":7770.0},{"date":"2021-04-16","close":8060.0},{"date":"2021-04-19","close":8280.0},{"date":"2021-04-20","close":8300.0},{"date":"2021-04-21","close":8140.0},{"date":"2021-04-22","close":8140.0},{"date":"2021-04-23","close":8110.0},{"date":"2021-04-26","close":8040.0},{"date":"2021-04-27","close":7840.0},{"date":"2021-04-28","close":7660.0},{"date":"2021-04-29","close":7680.0},{"date":"2021-04-30","close":8350.0},{"date":"2021-05-03","close":7850.0},{"date":"2021-05-04","close":7870.0},{"date":"2021-05-06","close":7760.0},{"date":"2021-05-07","close":7840.0},{"date":"2021-05-10","close":7990.0},{"date":"2021-05-11","close":7950.0},{"date":"2021-05-12","close":7790.0},{"date":"2021-05-13","close":7750.0},{"date":"2021-05-14","close":7840.0},{"date":"2021-05-17","close":7640.0},{"date":"2021-05-18","close":7640.0},{"date":"2021-05-20","close":7720.0},{"date":"2021-05-21","close":7800.0},{"date":"2021-05-24","close":7550.0},{"date":"2021-05-25","close":7700.0},{"date":"2021-05-26","close":7570.0},{"date":"2021-05-27","close":7480.0},{"date":"2021-05-28","close":7480.0},{"date":"2021-05-31","close":7570.0},{"date":"2021-06-01","close":8630.0},{"date":"2021-06-02","close":8200.0},{"date":"2021-06-03","close":8470.0},{"date":"2021-06-04","close":9310.0},{"date":"2021-06-07","close":9270.0},{"date":"2021-06-08","close":8960.0},{"date":"2021-06-09","close":8380.0},{"date":"2021-06-10","close":8520.0},{"date":"2021-06-11","close":8520.0},{"date":"2021-06-14","close":8520.0},{"date":"2021-06-15","close":8670.0},{"date":"2021-06-16","close":8650.0},{"date":"2021-06-17","close":8680.0},{"date":"2021-06-18","close":8830.0},{"date":"2021-06-21","close":8900.0},{"date":"2021-06-22","close":8840.0},{"date":"2021-06-23","close":8460.0},{"date":"2021-06-24","close":8630.0},{"date":"2021-06-25","close":8640.0},{"date":"2021-06-28","close":9000.0},{"date":"2021-06-29","close":9100.0},{"date":"2021-06-30","close":9180.0},{"date":"2021-07-01","close":8490.0},{"date":"2021-07-02","close":8500.0},{"date":"2021-07-05","close":8560.0},{"date":"2021-07-06","close":8410.0},{"date":"2021-07-07","close":8500.0},{"date":"2021-07-08","close":8300.0},{"date":"2021-07-09","close":8320.0},{"date":"2021-07-12","close":8370.0},{"date":"2021-07-13","close":8370.0},{"date":"2021-07-14","close":8300.0},{"date":"2021-07-15","close":8320.0},{"date":"2021-07-16","close":8210.0},{"date":"2021-07-19","close":7940.0},{"date":"2021-07-20","close":8050.0},{"date":"2021-07-21","close":8150.0},{"date":"2021-07-22","close":8100.0},{"date":"2021-07-23","close":8060.0},{"date":"2021-07-26","close":8110.0},{"date":"2021-07-27","close":8250.0},{"date":"2021-07-28","close":8230.0},{"date":"2021-07-29","close":8370.0},{"date":"2021-07-30","close":8480.0},{"date":"2021-08-02","close":8340.0},{"date":"2021-08-03","close":8200.0},{"date":"2021-08-04","close":8660.0},{"date":"2021-08-05","close":8530.0},{"date":"2021-08-06","close":8500.0},{"date":"2021-08-09","close":8700.0},{"date":"2021-08-10","close":8450.0},{"date":"2021-08-11","close":8470.0},{"date":"2021-08-12","close":8550.0},{"date":"2021-08-13","close":8330.0},{"date":"2021-08-17","close":8150.0},{"date":"2021-08-18","close":8200.0},{"date":"2021-08-19","close":8160.0},{"date":"2021-08-20","close":8000.0},{"date":"2021-08-23","close":7790.0},{"date":"2021-08-24","close":8170.0},{"date":"2021-08-25","close":8220.0},{"date":"2021-08-26","close":8100.0},{"date":"2021-08-27","close":8290.0},{"date":"2021-08-30","close":8570.0},{"date":"2021-08-31","close":8060.0},{"date":"2021-09-01","close":8060.0},{"date":"2021-09-02","close":8120.0},{"date":"2021-09-03","close":8090.0},{"date":"2021-09-06","close":8010.0},{"date":"2021-09-07","close":7960.0},{"date":"2021-09-08","close":7900.0},{"date":"2021-09-09","close":7760.0},{"date":"2021-09-10","close":7860.0},{"date":"2021-09-13","close":7740.0},{"date":"2021-09-14","close":6790.0},{"date":"2021-09-15","close":7010.0},{"date":"2021-09-16","close":7010.0},{"date":"2021-09-17","close":6970.0},{"date":"2021-09-23","close":6840.0},{"date":"2021-09-24","close":7080.0},{"date":"2021-09-27","close":7030.0},{"date":"2021-09-28","close":6970.0},{"date":"2021-09-29","close":7190.0},{"date":"2021-09-30","close":7570.0},{"date":"2021-10-01","close":7570.0},{"date":"2021-10-05","close":7560.0},{"date":"2021-10-06","close":7340.0},{"date":"2021-10-07","close":7480.0},{"date":"2021-10-08","close":7890.0},{"date":"2021-10-12","close":7910.0},{"date":"2021-10-13","close":7630.0},{"date":"2021-10-14","close":7720.0},{"date":"2021-10-15","close":7790.0},{"date":"2021-10-18","close":7590.0},{"date":"2021-10-19","close":7390.0},{"date":"2021-10-20","close":7360.0},{"date":"2021-10-21","close":7370.0},{"date":"2021-10-22","close":7500.0},{"date":"2021-10-25","close":7450.0},{"date":"2021-10-26","close":7450.0},{"date":"2021-10-27","close":7810.0},{"date":"2021-10-28","close":7800.0},{"date":"2021-10-29","close":7490.0},{"date":"2021-11-01","close":7400.0},{"date":"2021-11-02","close":7740.0},{"date":"2021-11-03","close":8090.0},{"date":"2021-11-04","close":8070.0},{"date":"2021-11-05","close":8220.0},{"date":"2021-11-08","close":8310.0},{"date":"2021-11-09","close":8760.0},{"date":"2021-11-10","close":8400.0},{"date":"2021-11-11","close":8240.0},{"date":"2021-11-12","close":8170.0},{"date":"2021-11-15","close":8780.0},{"date":"2021-11-16","close":8780.0},{"date":"2021-11-17","close":8870.0},{"date":"2021-11-18","close":8600.0},{"date":"2021-11-19","close":8340.0},{"date":"2021-11-22","close":8360.0},{"date":"2021-11-23","close":8430.0},{"date":"2021-11-24","close":8230.0},{"date":"2021-11-25","close":8110.0},{"date":"2021-11-26","close":8140.0},{"date":"2021-11-29","close":8140.0},{"date":"2021-11-30","close":8270.0},{"date":"2021-12-01","close":8210.0},{"date":"2021-12-02","close":8150.0},{"date":"2021-12-03","close":8130.0},{"date":"2021-12-06","close":8210.0},{"date":"2021-12-07","close":8440.0},{"date":"2021-12-08","close":8250.0},{"date":"2021-12-09","close":8220.0},{"date":"2021-12-10","close":8220.0},{"date":"2021-12-13","close":8230.0},{"date":"2021-12-14","close":8200.0},{"date":"2021-12-15","close":8100.0},{"date":"2021-12-16","close":8170.0},{"date":"2021-12-17","close":8140.0},{"date":"2021-12-20","close":8200.0},{"date":"2021-12-21","close":8590.0},{"date":"2021-12-22","close":8120.0},{"date":"2021-12-23","close":8020.0},{"date":"2021-12-24","close":7820.0},{"date":"2021-12-27","close":7700.0},{"date":"2021-12-28","close":7880.0},{"date":"2021-12-29","close":8120.0},{"date":"2021-12-30","close":8270.0},{"date":"2022-01-03","close":8360.0},{"date":"2022-01-04","close":8360.0},{"date":"2022-01-05","close":8330.0},{"date":"2022-01-06","close":8270.0},{"date":"2022-01-07","close":8250.0},{"date":"2022-01-10","close":8110.0},{"date":"2022-01-11","close":8000.0},{"date":"2022-01-12","close":8010.0},{"date":"2022-01-13","close":8000.0},{"date":"2022-01-14","close":8000.0},{"date":"2022-01-17","close":7930.0},{"date":"2022-01-18","close":7850.0},{"date":"2022-01-19","close":7920.0},{"date":"2022-01-20","close":8000.0},{"date":"2022-01-21","close":7980.0},{"date":"2022-01-24","close":7860.0},{"date":"2022-01-25","close":7830.0},{"date":"2022-01-26","close":8060.0},{"date":"2022-01-27","close":8030.0},{"date":"2022-01-28","close":8150.0},{"date":"2022-02-03","close":8270.0},{"date":"2022-02-04","close":8310.0},{"date":"2022-02-07","close":8310.0},{"date":"2022-02-08","close":8340.0},{"date":"2022-02-09","close":8220.0},{"date":"2022-02-10","close":8200.0},{"date":"2022-02-11","close":8210.0},{"date":"2022-02-14","close":7870.0},{"date":"2022-02-15","close":7980.0},{"date":"2022-02-16","close":8040.0},{"date":"2022-02-17","close":8090.0},{"date":"2022-02-18","close":8120.0},{"date":"2022-02-21","close":8130.0},{"date":"2022-02-22","close":8070.0},{"date":"2022-02-23","close":8390.0},{"date":"2022-02-24","close":8370.0},{"date":"2022-02-25","close":8570.0},{"date":"2022-02-28","close":8370.0},{"date":"2022-03-02","close":8500.0},{"date":"2022-03-03","close":8740.0},{"date":"2022-03-04","close":8840.0},{"date":"2022-03-07","close":8500.0},{"date":"2022-03-08","close":8550.0},{"date":"2022-03-10","close":8570.0},{"date":"2022-03-11","close":8470.0},{"date":"2022-03-14","close":8670.0},{"date":"2022-03-15","close":8600.0},{"date":"2022-03-16","close":8460.0},{"date":"2022-03-17","close":8730.0},{"date":"2022-03-18","close":8800.0},{"date":"2022-03-21","close":9050.0},{"date":"2022-03-22","close":8800.0},{"date":"2022-03-23","close":8880.0},{"date":"2022-03-24","close":8870.0},{"date":"2022-03-25","close":8920.0},{"date":"2022-03-28","close":8860.0},{"date":"2022-03-29","close":8750.0},{"date":"2022-03-30","close":8760.0},{"date":"2022-03-31","close":8610.0},{"date":"2022-04-01","close":8800.0},{"date":"2022-04-04","close":8970.0},{"date":"2022-04-05","close":8900.0},{"date":"2022-04-06","close":8910.0},{"date":"2022-04-07","close":8770.0},{"date":"2022-04-08","close":8790.0},{"date":"2022-04-11","close":8890.0},{"date":"2022-04-12","close":8700.0},{"date":"2022-04-13","close":8180.0},{"date":"2022-04-14","close":8350.0},{"date":"2022-04-15","close":8340.0},{"date":"2022-04-18","close":8640.0},{"date":"2022-04-19","close":8540.0},{"date":"2022-04-20","close":8560.0},{"date":"2022-04-21","close":8600.0},{"date":"2022-04-22","close":8600.0},{"date":"2022-04-25","close":8400.0},{"date":"2022-04-26","close":8550.0},{"date":"2022-04-27","close":8370.0},{"date":"2022-04-28","close":8270.0},{"date":"2022-04-29","close":8390.0},{"date":"2022-05-02","close":8350.0},{"date":"2022-05-03","close":9270.0},{"date":"2022-05-04","close":9250.0},{"date":"2022-05-06","close":9240.0},{"date":"2022-05-09","close":8320.0},{"date":"2022-05-10","close":8490.0},{"date":"2022-05-11","close":8470.0},{"date":"2022-05-12","close":8100.0},{"date":"2022-05-13","close":8400.0},{"date":"2022-05-16","close":8540.0},{"date":"2022-05-17","close":8400.0},{"date":"2022-05-18","close":8500.0},{"date":"2022-05-19","close":8390.0},{"date":"2022-05-20","close":8360.0},{"date":"2022-05-23","close":8380.0},{"date":"2022-05-24","close":8360.0},{"date":"2022-05-25","close":8380.0},{"date":"2022-05-26","close":8300.0},{"date":"2022-05-27","close":8220.0},{"date":"2022-05-30","close":8220.0},{"date":"2022-05-31","close":8380.0},{"date":"2022-06-02","close":8600.0},{"date":"2022-06-03","close":8650.0},{"date":"2022-06-07","close":8400.0},{"date":"2022-06-08","close":8490.0},{"date":"2022-06-09","close":8630.0},{"date":"2022-06-10","close":8840.0},{"date":"2022-06-13","close":8840.0},{"date":"2022-06-14","close":8850.0},{"date":"2022-06-15","close":8600.0},{"date":"2022-06-16","close":8470.0},{"date":"2022-06-17","close":9400.0},{"date":"2022-06-20","close":10700.0},{"date":"2022-06-21","close":10250.0},{"date":"2022-06-22","close":10000.0},{"date":"2022-06-23","close":9600.0},{"date":"2022-06-24","close":9400.0},{"date":"2022-06-27","close":9510.0},{"date":"2022-06-28","close":9790.0},{"date":"2022-06-29","close":9680.0},{"date":"2022-06-30","close":9760.0},{"date":"2022-07-01","close":9580.0},{"date":"2022-07-04","close":9070.0},{"date":"2022-07-05","close":9230.0},{"date":"2022-07-06","close":9040.0},{"date":"2022-07-07","close":8570.0},{"date":"2022-07-08","close":8640.0},{"date":"2022-07-11","close":8500.0},{"date":"2022-07-12","close":8500.0},{"date":"2022-07-13","close":8610.0},{"date":"2022-07-14","close":8460.0},{"date":"2022-07-15","close":8510.0},{"date":"2022-07-18","close":8470.0},{"date":"2022-07-19","close":8500.0},{"date":"2022-07-20","close":8500.0},{"date":"2022-07-21","close":8390.0},{"date":"2022-07-22","close":8380.0},{"date":"2022-07-25","close":8440.0},{"date":"2022-07-26","close":8440.0},{"date":"2022-07-27","close":8400.0},{"date":"2022-07-28","close":8330.0},{"date":"2022-07-29","close":8400.0},{"date":"2022-08-01","close":8380.0},{"date":"2022-08-02","close":8530.0},{"date":"2022-08-03","close":8510.0},{"date":"2022-08-04","close":8550.0},{"date":"2022-08-05","close":8540.0},{"date":"2022-08-08","close":8550.0},{"date":"2022-08-09","close":9080.0},{"date":"2022-08-10","close":9040.0},{"date":"2022-08-11","close":8910.0},{"date":"2022-08-12","close":9620.0},{"date":"2022-08-16","close":9600.0},{"date":"2022-08-17","close":9810.0},{"date":"2022-08-18","close":9350.0},{"date":"2022-08-19","close":9330.0},{"date":"2022-08-22","close":9360.0},{"date":"2022-08-23","close":9390.0},{"date":"2022-08-24","close":9460.0},{"date":"2022-08-25","close":9400.0},{"date":"2022-08-26","close":9250.0},{"date":"2022-08-29","close":8840.0},{"date":"2022-08-30","close":8910.0},{"date":"2022-08-31","close":8590.0},{"date":"2022-09-01","close":8540.0},{"date":"2022-09-02","close":8840.0},{"date":"2022-09-05","close":8910.0},{"date":"2022-09-06","close":8980.0},{"date":"2022-09-07","close":9050.0},{"date":"2022-09-08","close":8950.0},{"date":"2022-09-13","close":8930.0},{"date":"2022-09-14","close":8970.0},{"date":"2022-09-15","close":8990.0},{"date":"2022-09-16","close":8980.0},{"date":"2022-09-19","close":8410.0},{"date":"2022-09-20","close":8640.0},{"date":"2022-09-21","close":8400.0},{"date":"2022-09-22","close":8270.0},{"date":"2022-09-23","close":8500.0},{"date":"2022-09-26","close":8400.0},{"date":"2022-09-27","close":8570.0},{"date":"2022-09-28","close":8810.0},{"date":"2022-09-29","close":8850.0},{"date":"2022-09-30","close":9050.0},{"date":"2022-10-04","close":9160.0},{"date":"2022-10-05","close":8900.0},{"date":"2022-10-06","close":8910.0},{"date":"2022-10-07","close":9000.0},{"date":"2022-10-11","close":9000.0},{"date":"2022-10-12","close":8800.0},{"date":"2022-10-13","close":8690.0},{"date":"2022-10-14","close":9020.0},{"date":"2022-10-17","close":9200.0},{"date":"2022-10-18","close":9070.0},{"date":"2022-10-19","close":9060.0},{"date":"2022-10-20","close":8730.0},{"date":"2022-10-21","close":8740.0},{"date":"2022-10-24","close":8650.0},{"date":"2022-10-25","close":8640.0},{"date":"2022-10-26","close":8540.0},{"date":"2022-10-27","close":8690.0},{"date":"2022-10-28","close":8630.0},{"date":"2022-10-31","close":8510.0},{"date":"2022-11-01","close":8490.0},{"date":"2022-11-02","close":9520.0},{"date":"2022-11-03","close":9200.0},{"date":"2022-11-04","close":9160.0},{"date":"2022-11-07","close":9160.0},{"date":"2022-11-08","close":9170.0},{"date":"2022-11-09","close":9320.0},{"date":"2022-11-10","close":9420.0},{"date":"2022-11-11","close":9530.0},{"date":"2022-11-14","close":9420.0},{"date":"2022-11-15","close":9440.0},{"date":"2022-11-16","close":8880.0},{"date":"2022-11-17","close":8660.0},{"date":"2022-11-18","close":8850.0},{"date":"2022-11-21","close":8950.0},{"date":"2022-11-22","close":8690.0},{"date":"2022-11-23","close":8820.0},{"date":"2022-11-24","close":8840.0},{"date":"2022-11-25","close":8750.0},{"date":"2022-11-28","close":8700.0},{"date":"2022-11-29","close":8750.0},{"date":"2022-11-30","close":8700.0},{"date":"2022-12-01","close":9120.0},{"date":"2022-12-02","close":8590.0},{"date":"2022-12-05","close":8570.0},{"date":"2022-12-06","close":8580.0},{"date":"2022-12-07","close":8600.0},{"date":"2022-12-08","close":8500.0},{"date":"2022-12-09","close":8280.0},{"date":"2022-12-12","close":7650.0},{"date":"2022-12-13","close":7840.0},{"date":"2022-12-14","close":7710.0},{"date":"2022-12-15","close":7420.0},{"date":"2022-12-16","close":7370.0},{"date":"2022-12-19","close":7210.0},{"date":"2022-12-20","close":7140.0},{"date":"2022-12-21","close":6660.0},{"date":"2022-12-22","close":7160.0},{"date":"2022-12-23","close":6810.0},{"date":"2022-12-26","close":6650.0},{"date":"2022-12-27","close":6920.0},{"date":"2022-12-28","close":7080.0},{"date":"2022-12-29","close":7070.0},{"date":"2023-01-02","close":7350.0},{"date":"2023-01-03","close":7240.0},{"date":"2023-01-04","close":7240.0},{"date":"2023-01-05","close":7260.0},{"date":"2023-01-06","close":7250.0},{"date":"2023-01-09","close":7290.0},{"date":"2023-01-10","close":7250.0},{"date":"2023-01-11","close":7530.0},{"date":"2023-01-12","close":7510.0},{"date":"2023-01-13","close":7390.0},{"date":"2023-01-16","close":7260.0},{"date":"2023-01-17","close":6900.0},{"date":"2023-01-18","close":6990.0},{"date":"2023-01-19","close":6680.0},{"date":"2023-01-20","close":6870.0},{"date":"2023-01-25","close":6890.0},{"date":"2023-01-26","close":6820.0},{"date":"2023-01-27","close":6760.0},{"date":"2023-01-30","close":6620.0},{"date":"2023-01-31","close":6660.0},{"date":"2023-02-01","close":6820.0},{"date":"2023-02-02","close":7000.0},{"date":"2023-02-03","close":7050.0},{"date":"2023-02-06","close":7050.0},{"date":"2023-02-07","close":7220.0},{"date":"2023-02-08","close":7230.0},{"date":"2023-02-09","close":7180.0},{"date":"2023-02-10","close":7190.0},{"date":"2023-02-13","close":7000.0},{"date":"2023-02-14","close":6760.0},{"date":"2023-02-15","close":6810.0},{"date":"2023-02-16","close":6840.0},{"date":"2023-02-17","close":6830.0},{"date":"2023-02-20","close":7090.0},{"date":"2023-02-21","close":7100.0},{"date":"2023-02-22","close":7100.0},{"date":"2023-02-23","close":7100.0},{"date":"2023-02-24","close":7100.0},{"date":"2023-02-27","close":7120.0},{"date":"2023-02-28","close":7390.0},{"date":"2023-03-02","close":7770.0},{"date":"2023-03-03","close":8000.0},{"date":"2023-03-06","close":8250.0},{"date":"2023-03-07","close":8230.0},{"date":"2023-03-08","close":8380.0},{"date":"2023-03-09","close":8970.0},{"date":"2023-03-10","close":8750.0},{"date":"2023-03-13","close":8330.0},{"date":"2023-03-14","close":7590.0},{"date":"2023-03-15","close":7860.0},{"date":"2023-03-16","close":7810.0},{"date":"2023-03-17","close":7500.0},{"date":"2023-03-20","close":7150.0},{"date":"2023-03-21","close":6920.0},{"date":"2023-03-22","close":5720.0},{"date":"2023-03-23","close":7000.0},{"date":"2023-03-24","close":6640.0},{"date":"2023-03-27","close":6720.0},{"date":"2023-03-28","close":6760.0},{"date":"2023-03-29","close":6420.0},{"date":"2023-03-30","close":6900.0},{"date":"2023-03-31","close":6950.0},{"date":"2023-04-03","close":6810.0},{"date":"2023-04-04","close":7550.0},{"date":"2023-04-05","close":7370.0},{"date":"2023-04-06","close":8000.0},{"date":"2023-04-07","close":7320.0},{"date":"2023-04-10","close":7000.0},{"date":"2023-04-11","close":7120.0},{"date":"2023-04-12","close":6920.0},{"date":"2023-04-13","close":6880.0},{"date":"2023-04-14","close":6730.0},{"date":"2023-04-17","close":6750.0},{"date":"2023-04-18","close":6690.0},{"date":"2023-04-19","close":6590.0},{"date":"2023-04-20","close":6380.0},{"date":"2023-04-21","close":6300.0},{"date":"2023-04-24","close":6300.0},{"date":"2023-04-25","close":6120.0},{"date":"2023-04-26","close":6120.0},{"date":"2023-04-27","close":6030.0},{"date":"2023-04-28","close":6220.0},{"date":"2023-05-02","close":5470.0},{"date":"2023-05-03","close":5260.0},{"date":"2023-05-04","close":5600.0},{"date":"2023-05-08","close":5250.0},{"date":"2023-05-09","close":5000.0},{"date":"2023-05-10","close":4995.0},{"date":"2023-05-11","close":4910.0},{"date":"2023-05-12","close":5090.0},{"date":"2023-05-15","close":4910.0},{"date":"2023-05-16","close":4825.0},{"date":"2023-05-17","close":4625.0},{"date":"2023-05-18","close":4590.0},{"date":"2023-05-19","close":4345.0},{"date":"2023-05-22","close":4360.0},{"date":"2023-05-23","close":4285.0},{"date":"2023-05-24","close":4285.0},{"date":"2023-05-25","close":4290.0},{"date":"2023-05-26","close":4120.0},{"date":"2023-05-30","close":4020.0},{"date":"2023-05-31","close":4095.0},{"date":"2023-06-01","close":4195.0},{"date":"2023-06-02","close":4215.0},{"date":"2023-06-05","close":4770.0},{"date":"2023-06-07","close":5050.0},{"date":"2023-06-08","close":4730.0},{"date":"2023-06-09","close":4610.0},{"date":"2023-06-12","close":4530.0},{"date":"2023-06-13","close":4475.0},{"date":"2023-06-14","close":4285.0},{"date":"2023-06-15","close":4155.0},{"date":"2023-06-16","close":4255.0},{"date":"2023-06-19","close":4945.0},{"date":"2023-06-20","close":4640.0},{"date":"2023-06-21","close":4640.0},{"date":"2023-06-22","close":4340.0},{"date":"2023-06-23","close":4550.0},{"date":"2023-06-26","close":4505.0},{"date":"2023-06-27","close":4315.0},{"date":"2023-06-28","close":4310.0},{"date":"2023-06-29","close":4300.0},{"date":"2023-06-30","close":4235.0},{"date":"2023-07-03","close":4510.0},{"date":"2023-07-04","close":4510.0},{"date":"2023-07-05","close":4355.0},{"date":"2023-07-06","close":4400.0},{"date":"2023-07-07","close":4255.0},{"date":"2023-07-10","close":4230.0},{"date":"2023-07-11","close":4320.0},{"date":"2023-07-12","close":4310.0},{"date":"2023-07-13","close":4300.0},{"date":"2023-07-14","close":4390.0},{"date":"2023-07-17","close":4770.0},{"date":"2023-07-18","close":4855.0},{"date":"2023-07-19","close":4800.0},{"date":"2023-07-20","close":4960.0},{"date":"2023-07-21","close":5280.0},{"date":"2023-07-24","close":4760.0},{"date":"2023-07-25","close":4410.0},{"date":"2023-07-26","close":4180.0},{"date":"2023-07-27","close":4000.0},{"date":"2023-07-28","close":3995.0},{"date":"2023-07-31","close":4190.0},{"date":"2023-08-01","close":4125.0},{"date":"2023-08-02","close":4090.0},{"date":"2023-08-03","close":4040.0},{"date":"2023-08-04","close":4170.0},{"date":"2023-08-07","close":4045.0},{"date":"2023-08-08","close":3930.0},{"date":"2023-08-09","close":3710.0},{"date":"2023-08-10","close":3900.0},{"date":"2023-08-11","close":3920.0},{"date":"2023-08-14","close":3765.0},{"date":"2023-08-16","close":3505.0},{"date":"2023-08-17","close":3430.0},{"date":"2023-08-18","close":3180.0},{"date":"2023-08-21","close":3300.0},{"date":"2023-08-22","close":3190.0},{"date":"2023-08-23","close":3080.0},{"date":"2023-08-24","close":3290.0},{"date":"2023-08-25","close":3125.0},{"date":"2023-08-28","close":3180.0},{"date":"2023-08-29","close":3195.0},{"date":"2023-08-30","close":3240.0},{"date":"2023-08-31","close":3210.0},{"date":"2023-09-01","close":3275.0},{"date":"2023-09-04","close":3240.0},{"date":"2023-09-05","close":3180.0},{"date":"2023-09-06","close":3275.0},{"date":"2023-09-07","close":3130.0},{"date":"2023-09-08","close":3095.0},{"date":"2023-09-11","close":3045.0},{"date":"2023-09-12","close":3170.0},{"date":"2023-09-13","close":4120.0},{"date":"2023-09-14","close":3405.0},{"date":"2023-09-15","close":3430.0},{"date":"2023-09-18","close":3060.0},{"date":"2023-09-19","close":2740.0},{"date":"2023-09-20","close":2680.0},{"date":"2023-09-21","close":2530.0},{"date":"2023-09-22","close":3285.0},{"date":"2023-09-25","close":2885.0},{"date":"2023-09-26","close":2765.0},{"date":"2023-09-27","close":3055.0},{"date":"2023-10-04","close":3070.0},{"date":"2023-10-05","close":2945.0},{"date":"2023-10-06","close":2990.0},{"date":"2023-10-10","close":2795.0},{"date":"2023-10-11","close":3010.0},{"date":"2023-10-12","close":3055.0},{"date":"2023-10-13","close":2920.0},{"date":"2023-10-16","close":2850.0},{"date":"2023-10-17","close":2885.0},{"date":"2023-10-18","close":2760.0},{"date":"2023-10-19","close":2690.0},{"date":"2023-10-20","close":2950.0},{"date":"2023-10-23","close":2895.0},{"date":"2023-10-24","close":3070.0},{"date":"2023-10-25","close":3305.0},{"date":"2023-10-26","close":3445.0},{"date":"2023-10-27","close":3870.0},{"date":"2023-10-30","close":3865.0},{"date":"2023-10-31","close":3870.0},{"date":"2023-11-01","close":3835.0},{"date":"2023-11-02","close":3890.0},{"date":"2023-11-03","close":3895.0},{"date":"2023-11-06","close":4100.0},{"date":"2023-11-07","close":4100.0},{"date":"2023-11-08","close":3840.0},{"date":"2023-11-09","close":3665.0},{"date":"2023-11-10","close":3765.0},{"date":"2023-11-13","close":3520.0},{"date":"2023-11-14","close":3250.0},{"date":"2023-11-15","close":3295.0},{"date":"2023-11-16","close":3285.0},{"date":"2023-11-17","close":3220.0},{"date":"2023-11-20","close":3130.0},{"date":"2023-11-21","close":3220.0},{"date":"2023-11-22","close":3130.0},{"date":"2023-11-23","close":3010.0},{"date":"2023-11-24","close":3005.0},{"date":"2023-11-27","close":2960.0},{"date":"2023-11-28","close":2940.0},{"date":"2023-11-29","close":2940.0},{"date":"2023-11-30","close":2910.0},{"date":"2023-12-01","close":2900.0},{"date":"2023-12-04","close":2750.0},{"date":"2023-12-05","close":2730.0},{"date":"2023-12-06","close":2750.0},{"date":"2023-12-07","close":2650.0},{"date":"2023-12-08","close":2600.0},{"date":"2023-12-11","close":2575.0},{"date":"2023-12-12","close":2515.0},{"date":"2023-12-13","close":2330.0},{"date":"2023-12-14","close":2385.0},{"date":"2023-12-15","close":2370.0},{"date":"2023-12-18","close":2380.0},{"date":"2023-12-19","close":2400.0},{"date":"2023-12-20","close":2450.0},{"date":"2023-12-21","close":2415.0},{"date":"2023-12-22","close":2255.0},{"date":"2023-12-26","close":1805.0},{"date":"2023-12-27","close":1798.0},{"date":"2023-12-28","close":1799.0},{"date":"2024-01-02","close":1810.0},{"date":"2024-01-03","close":1799.0},{"date":"2024-01-04","close":1779.0},{"date":"2024-01-05","close":1707.0},{"date":"2024-01-08","close":1832.0},{"date":"2024-01-09","close":1837.0},{"date":"2024-01-10","close":1775.0},{"date":"2024-01-11","close":1769.0},{"date":"2024-01-12","close":1744.0},{"date":"2024-01-15","close":1794.0},{"date":"2024-01-16","close":1722.0},{"date":"2024-01-17","close":1708.0},{"date":"2024-01-18","close":1695.0},{"date":"2024-01-19","close":1730.0},{"date":"2024-01-22","close":1680.0},{"date":"2024-01-23","close":1717.0},{"date":"2024-01-24","close":1652.0},{"date":"2024-01-25","close":1639.0},{"date":"2024-01-26","close":1596.0},{"date":"2024-01-29","close":1537.0},{"date":"2024-01-30","close":1537.0},{"date":"2024-01-31","close":1510.0},{"date":"2024-02-01","close":1470.0},{"date":"2024-02-02","close":1525.0},{"date":"2024-02-05","close":1495.0},{"date":"2024-02-06","close":1457.0},{"date":"2024-02-07","close":1435.0},{"date":"2024-02-08","close":1495.0},{"date":"2024-02-13","close":1495.0},{"date":"2024-02-14","close":1556.0},{"date":"2024-02-15","close":1795.0},{"date":"2024-02-16","close":1862.0},{"date":"2024-02-19","close":1939.0},{"date":"2024-02-20","close":1879.0},{"date":"2024-02-21","close":1812.0},{"date":"2024-02-22","close":1784.0},{"date":"2024-02-23","close":1783.0},{"date":"2024-02-26","close":1734.0},{"date":"2024-02-27","close":1829.0},{"date":"2024-02-28","close":1768.0},{"date":"2024-02-29","close":1747.0},{"date":"2024-03-04","close":1687.0},{"date":"2024-03-05","close":1576.0},{"date":"2024-03-06","close":1625.0},{"date":"2024-03-07","close":1522.0},{"date":"2024-03-08","close":1542.0},{"date":"2024-03-11","close":1510.0},{"date":"2024-03-12","close":1528.0},{"date":"2024-03-13","close":1480.0},{"date":"2024-03-14","close":1470.0},{"date":"2024-03-15","close":1470.0},{"date":"2024-03-18","close":1557.0},{"date":"2024-03-19","close":1565.0},{"date":"2024-03-20","close":1574.0},{"date":"2024-03-21","close":1665.0},{"date":"2024-03-22","close":1900.0},{"date":"2024-03-25","close":1750.0},{"date":"2024-03-26","close":1715.0},{"date":"2024-03-27","close":1687.0},{"date":"2024-03-28","close":1661.0},{"date":"2024-03-29","close":1670.0},{"date":"2024-04-01","close":1683.0},{"date":"2024-04-02","close":1719.0},{"date":"2024-04-03","close":1647.0},{"date":"2024-04-04","close":1614.0},{"date":"2024-04-05","close":1601.0},{"date":"2024-04-08","close":1600.0},{"date":"2024-04-09","close":1625.0},{"date":"2024-04-11","close":1611.0},{"date":"2024-04-12","close":1624.0},{"date":"2024-04-15","close":1585.0},{"date":"2024-04-16","close":1532.0},{"date":"2024-04-17","close":1534.0},{"date":"2024-04-18","close":1512.0},{"date":"2024-04-19","close":1512.0},{"date":"2024-04-22","close":1509.0},{"date":"2024-04-23","close":1488.0},{"date":"2024-04-24","close":1503.0},{"date":"2024-04-25","close":1499.0},{"date":"2024-04-26","close":1490.0},{"date":"2024-04-29","close":1510.0},{"date":"2024-04-30","close":1535.0},{"date":"2024-05-02","close":1513.0},{"date":"2024-05-03","close":1546.0},{"date":"2024-05-07","close":1561.0},{"date":"2024-05-08","close":1558.0},{"date":"2024-05-09","close":1550.0},{"date":"2024-05-10","close":1537.0},{"date":"2024-05-13","close":1503.0},{"date":"2024-05-14","close":1519.0},{"date":"2024-05-16","close":1530.0},{"date":"2024-05-17","close":1559.0},{"date":"2024-05-20","close":1539.0},{"date":"2024-05-21","close":1514.0},{"date":"2024-05-22","close":1497.0},{"date":"2024-05-23","close":1503.0},{"date":"2024-05-24","close":1487.0},{"date":"2024-05-27","close":1470.0},{"date":"2024-05-28","close":1493.0},{"date":"2024-05-29","close":1466.0},{"date":"2024-05-30","close":1425.0},{"date":"2024-05-31","close":1420.0},{"date":"2024-06-03","close":1424.0},{"date":"2024-06-04","close":1409.0},{"date":"2024-06-05","close":1407.0},{"date":"2024-06-07","close":1406.0},{"date":"2024-06-10","close":1399.0},{"date":"2024-06-11","close":1386.0},{"date":"2024-06-12","close":1385.0},{"date":"2024-06-13","close":1358.0},{"date":"2024-06-14","close":1317.0},{"date":"2024-06-17","close":1310.0},{"date":"2024-06-18","close":1311.0},{"date":"2024-06-19","close":1270.0},{"date":"2024-06-20","close":1260.0},{"date":"2024-06-21","close":1239.0},{"date":"2024-06-24","close":1184.0},{"date":"2024-06-25","close":1258.0},{"date":"2024-06-26","close":1261.0},{"date":"2024-06-27","close":1221.0},{"date":"2024-06-28","close":1214.0},{"date":"2024-07-01","close":1240.0},{"date":"2024-07-02","close":1240.0},{"date":"2024-07-03","close":1249.0},{"date":"2024-07-04","close":1275.0},{"date":"2024-07-05","close":1254.0},{"date":"2024-07-08","close":1305.0},{"date":"2024-07-09","close":1281.0},{"date":"2024-07-10","close":1294.0},{"date":"2024-07-11","close":1287.0},{"date":"2024-07-12","close":1319.0},{"date":"2024-07-15","close":1565.0},{"date":"2024-07-16","close":2030.0},{"date":"2024-07-17","close":1901.0},{"date":"2024-07-18","close":1760.0},{"date":"2024-07-19","close":1580.0},{"date":"2024-07-22","close":1663.0},{"date":"2024-07-23","close":1661.0},{"date":"2024-07-24","close":1610.0},{"date":"2024-07-25","close":1500.0},{"date":"2024-07-26","close":1630.0},{"date":"2024-07-29","close":1545.0},{"date":"2024-07-30","close":1515.0},{"date":"2024-07-31","close":1503.0},{"date":"2024-08-01","close":1599.0},{"date":"2024-08-02","close":1469.0},{"date":"2024-08-05","close":1291.0},{"date":"2024-08-06","close":1314.0},{"date":"2024-08-07","close":1400.0},{"date":"2024-08-08","close":1368.0},{"date":"2024-08-09","close":1372.0},{"date":"2024-08-12","close":1493.0},{"date":"2024-08-13","close":1440.0},{"date":"2024-08-14","close":1465.0},{"date":"2024-08-16","close":1581.0},{"date":"2024-08-19","close":1542.0},{"date":"2024-08-20","close":1570.0},{"date":"2024-08-21","close":1544.0},{"date":"2024-08-22","close":1495.0},{"date":"2024-08-23","close":1495.0},{"date":"2024-08-26","close":1401.0},{"date":"2024-08-27","close":1440.0},{"date":"2024-08-28","close":1445.0},{"date":"2024-08-29","close":1414.0},{"date":"2024-08-30","close":1419.0},{"date":"2024-09-02","close":1415.0},{"date":"2024-09-03","close":1366.0},{"date":"2024-09-04","close":1325.0},{"date":"2024-09-05","close":1349.0},{"date":"2024-09-06","close":1338.0},{"date":"2024-09-09","close":1359.0},{"date":"2024-09-10","close":1372.0},{"date":"2024-09-11","close":1316.0},{"date":"2024-09-12","close":1321.0},{"date":"2024-09-13","close":1321.0},{"date":"2024-09-19","close":1296.0},{"date":"2024-09-20","close":1315.0},{"date":"2024-09-23","close":1335.0},{"date":"2024-09-24","close":1336.0},{"date":"2024-09-25","close":1330.0},{"date":"2024-09-26","close":1340.0},{"date":"2024-09-27","close":1320.0},{"date":"2024-09-30","close":1314.0},{"date":"2024-10-02","close":1304.0},{"date":"2024-10-04","close":1302.0},{"date":"2024-10-07","close":1319.0},{"date":"2024-10-08","close":1316.0},{"date":"2024-10-10","close":1292.0},{"date":"2024-10-11","close":1250.0},{"date":"2024-10-14","close":1250.0},{"date":"2024-10-15","close":1243.0},{"date":"2024-10-16","close":1221.0},{"date":"2024-10-17","close":1196.0},{"date":"2024-10-18","close":1230.0},{"date":"2024-10-21","close":1224.0},{"date":"2024-10-22","close":1176.0},{"date":"2024-10-23","close":1156.0},{"date":"2024-10-24","close":1174.0},{"date":"2024-10-25","close":1160.0},{"date":"2024-10-28","close":1156.0},{"date":"2024-10-29","close":1132.0},{"date":"2024-10-30","close":1121.0},{"date":"2024-10-31","close":1122.0},{"date":"2024-11-01","close":1113.0},{"date":"2024-11-04","close":1125.0},{"date":"2024-11-05","close":1135.0},{"date":"2024-11-06","close":1133.0},{"date":"2024-11-07","close":1129.0},{"date":"2024-11-08","close":1120.0},{"date":"2024-11-11","close":1068.0},{"date":"2024-11-12","close":1002.0},{"date":"2024-11-13","close":957.0},{"date":"2024-11-14","close":959.0},{"date":"2024-11-15","close":1003.0},{"date":"2024-11-18","close":1049.0},{"date":"2024-11-19","close":1080.0},{"date":"2024-11-20","close":1057.0},{"date":"2024-11-21","close":1032.0},{"date":"2024-11-22","close":1001.0},{"date":"2024-11-25","close":1001.0},{"date":"2024-11-26","close":999.0},{"date":"2024-11-27","close":1003.0},{"date":"2024-11-28","close":1000.0},{"date":"2024-11-29","close":1000.0},{"date":"2024-12-02","close":950.0},{"date":"2024-12-03","close":955.0},{"date":"2024-12-04","close":950.0},{"date":"2024-12-05","close":950.0},{"date":"2024-12-06","close":915.0},{"date":"2024-12-09","close":838.0},{"date":"2024-12-10","close":879.0},{"date":"2024-12-11","close":915.0},{"date":"2024-12-12","close":931.0},{"date":"2024-12-13","close":966.0},{"date":"2024-12-16","close":1000.0},{"date":"2024-12-17","close":993.0},{"date":"2024-12-18","close":1088.0},{"date":"2024-12-19","close":1040.0},{"date":"2024-12-20","close":1040.0},{"date":"2024-12-23","close":1030.0},{"date":"2024-12-24","close":1038.0},{"date":"2024-12-26","close":1040.0},{"date":"2024-12-27","close":1040.0},{"date":"2024-12-30","close":1063.0},{"date":"2025-01-02","close":1064.0},{"date":"2025-01-03","close":1065.0},{"date":"2025-01-06","close":1065.0},{"date":"2025-01-07","close":1057.0},{"date":"2025-01-08","close":1061.0},{"date":"2025-01-09","close":1046.0},{"date":"2025-01-10","close":1059.0},{"date":"2025-01-13","close":1066.0},{"date":"2025-01-14","close":1111.0},{"date":"2025-01-15","close":1088.0},{"date":"2025-01-16","close":1064.0},{"date":"2025-01-17","close":1088.0},{"date":"2025-01-20","close":1128.0},{"date":"2025-01-21","close":1120.0},{"date":"2025-01-22","close":1095.0},{"date":"2025-01-23","close":1056.0},{"date":"2025-01-24","close":1056.0},{"date":"2025-01-31","close":1045.0},{"date":"2025-02-03","close":1030.0},{"date":"2025-02-04","close":1030.0},{"date":"2025-02-05","close":1023.0},{"date":"2025-02-06","close":1023.0},{"date":"2025-02-07","close":1014.0},{"date":"2025-02-10","close":1022.0},{"date":"2025-02-11","close":1052.0},{"date":"2025-02-12","close":1035.0},{"date":"2025-02-13","close":1056.0},{"date":"2025-02-14","close":1078.0},{"date":"2025-02-17","close":1041.0},{"date":"2025-02-18","close":1020.0},{"date":"2025-02-19","close":1028.0},{"date":"2025-02-20","close":1025.0},{"date":"2025-02-21","close":1035.0},{"date":"2025-02-24","close":1022.0},{"date":"2025-02-25","close":1008.0},{"date":"2025-02-26","close":1015.0},{"date":"2025-02-27","close":1037.0},{"date":"2025-02-28","close":1010.0},{"date":"2025-03-04","close":1011.0},{"date":"2025-03-05","close":1042.0},{"date":"2025-03-06","close":1063.0},{"date":"2025-03-07","close":1135.0},{"date":"2025-03-10","close":1293.0},{"date":"2025-03-11","close":1374.0},{"date":"2025-03-12","close":1415.0},{"date":"2025-03-13","close":1410.0},{"date":"2025-03-14","close":1380.0},{"date":"2025-03-17","close":1297.0},{"date":"2025-03-18","close":1392.0},{"date":"2025-03-19","close":1511.0},{"date":"2025-03-20","close":1480.0},{"date":"2025-03-21","close":1321.0},{"date":"2025-03-24","close":1172.0},{"date":"2025-03-25","close":1249.0},{"date":"2025-03-26","close":1320.0},{"date":"2025-03-27","close":1460.0},{"date":"2025-03-28","close":1433.0},{"date":"2025-03-31","close":1345.0},{"date":"2025-04-01","close":1281.0},{"date":"2025-04-02","close":1260.0},{"date":"2025-04-03","close":1366.0},{"date":"2025-04-04","close":1374.0},{"date":"2025-04-07","close":1439.0},{"date":"2025-04-08","close":1400.0},{"date":"2025-04-09","close":1330.0},{"date":"2025-04-10","close":1399.0},{"date":"2025-04-11","close":1363.0},{"date":"2025-04-14","close":1407.0},{"date":"2025-04-15","close":1386.0},{"date":"2025-04-16","close":1305.0},{"date":"2025-04-17","close":1305.0},{"date":"2025-04-18","close":1296.0},{"date":"2025-04-21","close":1240.0},{"date":"2025-04-22","close":1246.0},{"date":"2025-04-23","close":1490.0},{"date":"2025-04-24","close":1443.0},{"date":"2025-04-25","close":1446.0},{"date":"2025-04-28","close":1535.0},{"date":"2025-04-29","close":1427.0},{"date":"2025-04-30","close":1424.0},{"date":"2025-05-02","close":1499.0},{"date":"2025-05-07","close":1441.0},{"date":"2025-05-08","close":1433.0},{"date":"2025-05-09","close":1397.0},{"date":"2025-05-12","close":1392.0},{"date":"2025-05-13","close":1368.0},{"date":"2025-05-14","close":1358.0},{"date":"2025-05-15","close":1328.0},{"date":"2025-05-16","close":1316.0},{"date":"2025-05-19","close":1320.0},{"date":"2025-05-20","close":1340.0},{"date":"2025-05-21","close":1305.0},{"date":"2025-05-22","close":1294.0},{"date":"2025-05-23","close":1264.0},{"date":"2025-05-26","close":1243.0},{"date":"2025-05-27","close":1219.0},{"date":"2025-05-28","close":1195.0},{"date":"2025-05-29","close":1191.0},{"date":"2025-05-30","close":1219.0},{"date":"2025-06-02","close":1190.0},{"date":"2025-06-04","close":1143.0},{"date":"2025-06-05","close":1206.0},{"date":"2025-06-09","close":1311.0},{"date":"2025-06-10","close":1317.0},{"date":"2025-06-11","close":1299.0},{"date":"2025-06-12","close":1280.0},{"date":"2025-06-13","close":1191.0},{"date":"2025-06-16","close":1218.0},{"date":"2025-06-17","close":1216.0},{"date":"2025-06-18","close":1190.0},{"date":"2025-06-19","close":1183.0},{"date":"2025-06-20","close":1164.0},{"date":"2025-06-23","close":1150.0},{"date":"2025-06-24","close":1150.0},{"date":"2025-06-25","close":1220.0},{"date":"2025-06-26","close":1172.0},{"date":"2025-06-27","close":1197.0},{"date":"2025-06-30","close":1171.0},{"date":"2025-07-01","close":1159.0},{"date":"2025-07-02","close":1151.0},{"date":"2025-07-03","close":1176.0},{"date":"2025-07-04","close":1168.0},{"date":"2025-07-07","close":1165.0},{"date":"2025-07-08","close":1165.0},{"date":"2025-07-09","close":1195.0},{"date":"2025-07-10","close":1177.0},{"date":"2025-07-11","close":1170.0},{"date":"2025-07-14","close":1145.0},{"date":"2025-07-15","close":1147.0},{"date":"2025-07-16","close":1136.0},{"date":"2025-07-17","close":1149.0},{"date":"2025-07-18","close":1140.0},{"date":"2025-07-21","close":1136.0},{"date":"2025-07-22","close":1105.0},{"date":"2025-07-23","close":1096.0},{"date":"2025-07-24","close":1087.0},{"date":"2025-07-25","close":1091.0},{"date":"2025-07-28","close":1165.0},{"date":"2025-07-29","close":1063.0},{"date":"2025-07-30","close":1061.0},{"date":"2025-07-31","close":1060.0},{"date":"2025-08-01","close":1012.0},{"date":"2025-08-04","close":1016.0},{"date":"2025-08-05","close":1027.0},{"date":"2025-08-06","close":1032.0},{"date":"2025-08-07","close":1055.0},{"date":"2025-08-08","close":1054.0},{"date":"2025-08-11","close":1047.0},{"date":"2025-08-12","close":1065.0},{"date":"2025-08-13","close":1094.0},{"date":"2025-08-14","close":1144.0},{"date":"2025-08-18","close":1136.0},{"date":"2025-08-19","close":1100.0},{"date":"2025-08-20","close":1068.0},{"date":"2025-08-21","close":1124.0},{"date":"2025-08-22","close":1145.0},{"date":"2025-08-25","close":1144.0},{"date":"2025-08-26","close":1119.0},{"date":"2025-08-27","close":1097.0},{"date":"2025-08-28","close":1095.0},{"date":"2025-08-29","close":1094.0},{"date":"2025-09-01","close":1053.0},{"date":"2025-09-02","close":1055.0},{"date":"2025-09-03","close":1062.0},{"date":"2025-09-04","close":1050.0},{"date":"2025-09-05","close":1065.0},{"date":"2025-09-08","close":1058.0},{"date":"2025-09-09","close":1045.0},{"date":"2025-09-10","close":1037.0},{"date":"2025-09-11","close":1045.0},{"date":"2025-09-12","close":1046.0},{"date":"2025-09-15","close":1040.0},{"date":"2025-09-16","close":1036.0},{"date":"2025-09-17","close":1039.0},{"date":"2025-09-18","close":1050.0},{"date":"2025-09-19","close":1034.0},{"date":"2025-09-22","close":1016.0},{"date":"2025-09-23","close":1015.0},{"date":"2025-09-24","close":1000.0},{"date":"2025-09-25","close":1002.0},{"date":"2025-09-26","close":1006.0},{"date":"2025-09-29","close":1031.0},{"date":"2025-09-30","close":1010.0},{"date":"2025-10-01","close":1043.0},{"date":"2025-10-02","close":1041.0},{"date":"2025-10-10","close":1041.0},{"date":"2025-10-13","close":1050.0},{"date":"2025-10-14","close":1016.0},{"date":"2025-10-15","close":1024.0},{"date":"2025-10-16","close":1040.0},{"date":"2025-10-17","close":1018.0},{"date":"2025-10-20","close":1010.0},{"date":"2025-10-21","close":1000.0},{"date":"2025-10-22","close":998.0},{"date":"2025-10-23","close":1000.0},{"date":"2025-10-24","close":1000.0},{"date":"2025-10-27","close":1009.0},{"date":"2025-10-28","close":1007.0},{"date":"2025-10-29","close":1000.0},{"date":"2025-10-30","close":976.0},{"date":"2025-10-31","close":1000.0},{"date":"2025-11-03","close":960.0},{"date":"2025-11-04","close":1028.0},{"date":"2025-11-05","close":984.0},{"date":"2025-11-06","close":1074.0},{"date":"2025-11-07","close":1084.0},{"date":"2025-11-10","close":1142.0},{"date":"2025-11-11","close":1158.0},{"date":"2025-11-12","close":1155.0},{"date":"2025-11-13","close":1177.0},{"date":"2025-11-14","close":1095.0},{"date":"2025-11-17","close":1014.0},{"date":"2025-11-18","close":992.0},{"date":"2025-11-19","close":949.0},{"date":"2025-11-20","close":944.0},{"date":"2025-11-21","close":918.0},{"date":"2025-11-24","close":933.0},{"date":"2025-11-25","close":922.0},{"date":"2025-11-26","close":915.0},{"date":"2025-11-27","close":932.0},{"date":"2025-11-28","close":919.0},{"date":"2025-12-01","close":898.0},{"date":"2025-12-02","close":903.0},{"date":"2025-12-03","close":902.0},{"date":"2025-12-04","close":867.0},{"date":"2025-12-05","close":871.0},{"date":"2025-12-08","close":846.0},{"date":"2025-12-09","close":880.0},{"date":"2025-12-10","close":868.0},{"date":"2025-12-11","close":843.0},{"date":"2025-12-12","close":840.0},{"date":"2025-12-15","close":839.0},{"date":"2025-12-16","close":823.0},{"date":"2025-12-17","close":825.0},{"date":"2025-12-18","close":805.0},{"date":"2025-12-19","close":798.0},{"date":"2025-12-22","close":787.0},{"date":"2025-12-23","close":756.0},{"date":"2025-12-24","close":794.0},{"date":"2025-12-26","close":797.0},{"date":"2025-12-29","close":802.0},{"date":"2025-12-30","close":799.0},{"date":"2026-01-02","close":827.0},{"date":"2026-01-05","close":821.0},{"date":"2026-01-06","close":805.0},{"date":"2026-01-07","close":800.0},{"date":"2026-01-08","close":760.0},{"date":"2026-01-09","close":988.0},{"date":"2026-01-12","close":917.0},{"date":"2026-01-13","close":914.0},{"date":"2026-01-14","close":874.0},{"date":"2026-01-15","close":817.0},{"date":"2026-01-16","close":782.0},{"date":"2026-01-19","close":804.0},{"date":"2026-01-20","close":783.0},{"date":"2026-01-21","close":781.0},{"date":"2026-01-22","close":767.0},{"date":"2026-01-23","close":780.0},{"date":"2026-01-26","close":783.0},{"date":"2026-01-27","close":774.0},{"date":"2026-01-28","close":766.0},{"date":"2026-01-29","close":769.0},{"date":"2026-01-30","close":749.0},{"date":"2026-02-02","close":708.0},{"date":"2026-02-03","close":708.0},{"date":"2026-02-04","close":781.0},{"date":"2026-02-05","close":782.0},{"date":"2026-02-06","close":769.0},{"date":"2026-02-09","close":759.0},{"date":"2026-02-10","close":766.0},{"date":"2026-02-11","close":765.0},{"date":"2026-02-12","close":721.0},{"date":"2026-02-13","close":684.0},{"date":"2026-02-19","close":640.0},{"date":"2026-02-20","close":612.0},{"date":"2026-02-23","close":628.0},{"date":"2026-02-24","close":630.0},{"date":"2026-02-25","close":631.0},{"date":"2026-02-26","close":637.0},{"date":"2026-02-27","close":641.0},{"date":"2026-03-03","close":3080.0},{"date":"2026-03-04","close":2875.0},{"date":"2026-03-05","close":3025.0},{"date":"2026-03-06","close":3005.0},{"date":"2026-03-09","close":2975.0},{"date":"2026-03-10","close":3055.0},{"date":"2026-03-11","close":3000.0},{"date":"2026-03-12","close":2980.0},{"date":"2026-03-13","close":2965.0},{"date":"2026-03-16","close":2920.0},{"date":"2026-03-17","close":2910.0},{"date":"2026-03-18","close":2650.0},{"date":"2026-03-19","close":2345.0},{"date":"2026-03-20","close":2415.0},{"date":"2026-03-23","close":2335.0},{"date":"2026-03-24","close":1970.0},{"date":"2026-03-25","close":2080.0},{"date":"2026-03-26","close":2040.0},{"date":"2026-03-27","close":2160.0},{"date":"2026-03-30","close":2190.0},{"date":"2026-03-31","close":2165.0},{"date":"2026-04-01","close":2260.0},{"date":"2026-04-02","close":2235.0},{"date":"2026-04-03","close":2230.0},{"date":"2026-04-06","close":2210.0},{"date":"2026-04-07","close":2235.0},{"date":"2026-04-08","close":2270.0},{"date":"2026-04-09","close":2380.0},{"date":"2026-04-10","close":2460.0},{"date":"2026-04-13","close":2395.0},{"date":"2026-04-14","close":2585.0},{"date":"2026-04-15","close":2585.0},{"date":"2026-04-16","close":2540.0},{"date":"2026-04-17","close":2530.0},{"date":"2026-04-20","close":2495.0},{"date":"2026-04-21","close":2475.0},{"date":"2026-04-22","close":2500.0},{"date":"2026-04-23","close":2545.0},{"date":"2026-04-24","close":2555.0},{"date":"2026-04-27","close":2575.0},{"date":"2026-04-28","close":2530.0},{"date":"2026-04-29","close":2835.0},{"date":"2026-04-30","close":3150.0},{"date":"2026-05-04","close":3150.0},{"date":"2026-05-06","close":3150.0},{"date":"2026-05-07","close":3150.0},{"date":"2026-05-08","close":3150.0},{"date":"2026-05-11","close":3150.0},{"date":"2026-05-12","close":3150.0},{"date":"2026-05-13","close":3150.0},{"date":"2026-05-14","close":3150.0},{"date":"2026-05-15","close":3150.0},{"date":"2026-05-18","close":3150.0},{"date":"2026-05-19","close":3150.0},{"date":"2026-05-20","close":3150.0},{"date":"2026-05-21","close":3150.0},{"date":"2026-05-22","close":3150.0},{"date":"2026-05-26","close":3150.0},{"date":"2026-05-27","close":3150.0},{"date":"2026-05-28","close":2220.0},{"date":"2026-05-29","close":1713.0},{"date":"2026-06-01","close":1552.0},{"date":"2026-06-02","close":1620.0},{"date":"2026-06-04","close":1710.0},{"date":"2026-06-05","close":1726.0},{"date":"2026-06-08","close":1616.0},{"date":"2026-06-09","close":1774.0},{"date":"2026-06-10","close":1796.0},{"date":"2026-06-11","close":2095.0},{"date":"2026-06-12","close":2260.0},{"date":"2026-06-15","close":2350.0},{"date":"2026-06-16","close":2325.0},{"date":"2026-06-17","close":2300.0},{"date":"2026-06-18","close":2380.0},{"date":"2026-06-19","close":2405.0},{"date":"2026-06-22","close":2400.0},{"date":"2026-06-23","close":2340.0},{"date":"2026-06-24","close":2195.0},{"date":"2026-06-25","close":2185.0},{"date":"2026-06-26","close":2090.0},{"date":"2026-06-29","close":2340.0},{"date":"2026-06-30","close":2540.0},{"date":"2026-07-01","close":2535.0},{"date":"2026-07-02","close":2520.0},{"date":"2026-07-03","close":2500.0},{"date":"2026-07-06","close":2590.0},{"date":"2026-07-07","close":2505.0},{"date":"2026-07-08","close":2510.0},{"date":"2026-07-09","close":2495.0},{"date":"2026-07-10","close":2480.0},{"date":"2026-07-13","close":2460.0},{"date":"2026-07-14","close":2460.0},{"date":"2026-07-15","close":2435.0},{"date":"2026-07-16","close":2370.0},{"date":"2026-07-20","close":2335.0},{"date":"2026-07-21","close":2340.0},{"date":"2026-07-22","close":2295.0},{"date":"2026-07-23","close":2230.0},{"date":"2026-07-24","close":2230.0},{"date":"2026-07-27","close":2185.0},{"date":"2026-07-28","close":2300.0},{"date":"2026-07-29","close":2245.0},{"date":"2026-07-30","close":2235.0},{"date":"2026-07-31","close":2300.0},{"date":"2026-08-03","close":2550.0},{"date":"2026-08-04","close":2595.0},{"date":"2026-08-05","close":2570.0},{"date":"2026-08-06","close":2575.0},{"date":"2026-08-07","close":2560.0},{"date":"2026-08-10","close":2540.0},{"date":"2026-08-11","close":2490.0},{"date":"2026-08-12","close":2520.0},{"date":"2026-08-13","close":2510.0},{"date":"2026-08-14","close":2460.0},{"date":"2026-08-18","close":2440.0},{"date":"2026-08-19","close":2275.0},{"date":"2026-08-20","close":2230.0},{"date":"2026-08-21","close":2190.0},{"date":"2026-08-24","close":2125.0},{"date":"2026-08-25","close":2270.0},{"date":"2026-08-26","close":2340.0},{"date":"2026-08-27","close":2315.0},{"date":"2026-08-28","close":2405.0},{"date":"2026-08-31","close":2440.0},{"date":"2026-09-01","close":2450.0},{"date":"2026-09-02","close":2515.0},{"date":"2026-09-03","close":2450.0},{"date":"2026-09-04","close":2445.0},{"date":"2026-09-07","close":2425.0},{"date":"2026-09-08","close":2410.0},{"date":"2026-09-09","close":2355.0},{"date":"2026-09-10","close":2215.0},{"date":"2026-09-11","close":2290.0},{"date":"2026-09-14","close":2255.0},{"date":"2026-09-15","close":2255.0},{"date":"2026-09-16","close":2270.0},{"date":"2026-09-17","close":2295.0},{"date":"2026-09-18","close":2210.0},{"date":"2026-09-21","close":2185.0},{"date":"2026-09-22","close":2115.0},{"date":"2026-09-23","close":2150.0},{"date":"2026-09-28","close":2260.0},{"date":"2026-09-29","close":2320.0},{"date":"2026-09-30","close":2400.0},{"date":"2026-10-01","close":2525.0},{"date":"2026-10-02","close":2520.0},{"date":"2026-10-06","close":2510.0},{"date":"2026-10-07","close":2515.0},{"date":"2026-10-08","close":2525.0},{"date":"2026-10-12","close":2515.0},{"date":"2026-10-13","close":2510.0},{"date":"2026-10-14","close":2490.0},{"date":"2026-10-15","close":2490.0},{"date":"2026-10-16","close":2475.0},{"date":"2026-10-19","close":2470.0},{"date":"2026-10-20","close":2470.0},{"date":"2026-10-21","close":2470.0},{"date":"2026-10-22","close":2505.0},{"date":"2026-10-23","close":2425.0}],"chart_data":[{"date":"2024-10-24","open":1156,"high":1177,"low":1124,"close":1174,"volume":42820,"rsi_14":25.75,"sma_20":1264.65,"sma_60":1376.35,"sma_120":1406.07},{"date":"2024-10-25","open":1174,"high":1228,"low":1134,"close":1160,"volume":74957,"rsi_14":24.64,"sma_20":1255.85,"sma_60":1368.85,"sma_120":1403.24},{"date":"2024-10-28","open":1160,"high":1179,"low":1139,"close":1156,"volume":87452,"rsi_14":19.48,"sma_20":1247.15,"sma_60":1363.12,"sma_120":1400.46},{"date":"2024-10-29","open":1171,"high":1171,"low":1125,"close":1132,"volume":76800,"rsi_14":18.06,"sma_20":1236.75,"sma_60":1354.82,"sma_120":1397.31},{"date":"2024-10-30","open":1148,"high":1148,"low":1109,"close":1121,"volume":64974,"rsi_14":18.91,"sma_20":1226.8,"sma_60":1347.75,"sma_120":1393.86},{"date":"2024-10-31","open":1121,"high":1134,"low":1112,"close":1122,"volume":56435,"rsi_14":22.65,"sma_20":1217.2,"sma_60":1341.2,"sma_120":1390.6},{"date":"2024-11-01","open":1133,"high":1134,"low":1103,"close":1113,"volume":36385,"rsi_14":21.81,"sma_20":1207.65,"sma_60":1334.7,"sma_120":1386.99},{"date":"2024-11-04","open":1128,"high":1129,"low":1120,"close":1125,"volume":25814,"rsi_14":26.21,"sma_20":1198.8,"sma_60":1326.8,"sma_120":1383.36},{"date":"2024-11-05","open":1154,"high":1154,"low":1104,"close":1135,"volume":52372,"rsi_14":31.78,"sma_20":1189.6,"sma_60":1321.23,"sma_120":1379.83},{"date":"2024-11-06","open":1135,"high":1142,"low":1106,"close":1133,"volume":47009,"rsi_14":35.21,"sma_20":1180.45,"sma_60":1318.6,"sma_120":1376.36},{"date":"2024-11-07","open":1133,"high":1151,"low":1105,"close":1129,"volume":73423,"rsi_14":22.4,"sma_20":1172.3,"sma_60":1315.52,"sma_120":1372.96},{"date":"2024-11-08","open":1129,"high":1140,"low":1119,"close":1120,"volume":19540,"rsi_14":22.04,"sma_20":1165.8,"sma_60":1310.85,"sma_120":1369.77},{"date":"2024-11-11","open":1102,"high":1119,"low":1041,"close":1068,"volume":164866,"rsi_14":21.58,"sma_20":1156.7,"sma_60":1305.85,"sma_120":1366.01},{"date":"2024-11-12","open":1086,"high":1086,"low":1001,"close":1002,"volume":124581,"rsi_14":17.37,"sma_20":1144.65,"sma_60":1299.68,"sma_120":1361.61},{"date":"2024-11-13","open":992,"high":1015,"low":957,"close":957,"volume":148178,"rsi_14":8.75,"sma_20":1131.45,"sma_60":1290.75,"sma_120":1356.59},{"date":"2024-11-14","open":957,"high":983,"low":925,"close":959,"volume":99824,"rsi_14":9.96,"sma_20":1119.6,"sma_60":1282.73,"sma_120":1351.76},{"date":"2024-11-15","open":959,"high":1015,"low":900,"close":1003,"volume":170132,"rsi_14":23.71,"sma_20":1108.25,"sma_60":1275.03,"sma_120":1347.5},{"date":"2024-11-18","open":1029,"high":1049,"low":997,"close":1049,"volume":89387,"rsi_14":36.74,"sma_20":1099.5,"sma_60":1266.17,"sma_120":1343.77},{"date":"2024-11-19","open":1038,"high":1080,"low":1038,"close":1080,"volume":83225,"rsi_14":43.84,"sma_20":1094.7,"sma_60":1258.47,"sma_120":1340.24},{"date":"2024-11-20","open":1086,"high":1086,"low":1057,"close":1057,"volume":25996,"rsi_14":40.85,"sma_20":1089.75,"sma_60":1249.92,"sma_120":1336.66},{"date":"2024-11-21","open":1057,"high":1057,"low":1025,"close":1032,"volume":24699,"rsi_14":39.08,"sma_20":1082.65,"sma_60":1241.38,"sma_120":1333.01},{"date":"2024-11-22","open":1031,"high":1032,"low":1000,"close":1001,"volume":40338,"rsi_14":34.1,"sma_20":1074.7,"sma_60":1233.15,"sma_120":1328.91},{"date":"2024-11-25","open":1001,"high":1021,"low":998,"close":1001,"volume":99804,"rsi_14":32.37,"sma_20":1066.95,"sma_60":1224.92,"sma_120":1325.03},{"date":"2024-11-26","open":1037,"high":1037,"low":992,"close":999,"volume":42691,"rsi_14":32.37,"sma_20":1060.3,"sma_60":1218.22,"sma_120":1321.48},{"date":"2024-11-27","open":1015,"high":1022,"low":996,"close":1003,"volume":38119,"rsi_14":33.42,"sma_20":1054.4,"sma_60":1210.93,"sma_120":1318.01},{"date":"2024-11-28","open":1004,"high":1010,"low":989,"close":1000,"volume":32670,"rsi_14":33.96,"sma_20":1048.3,"sma_60":1203.52,"sma_120":1314.47},{"date":"2024-11-29","open":1000,"high":1004,"low":987,"close":1000,"volume":46250,"rsi_14":39.44,"sma_20":1042.65,"sma_60":1196.62,"sma_120":1311.07},{"date":"2024-12-02","open":990,"high":1000,"low":900,"close":950,"volume":184600,"rsi_14":41.5,"sma_20":1033.9,"sma_60":1188.8,"sma_120":1307.26},{"date":"2024-12-03","open":949,"high":965,"low":931,"close":955,"volume":31640,"rsi_14":49.62,"sma_20":1024.9,"sma_60":1181.13,"sma_120":1303.5},{"date":"2024-12-04","open":950,"high":952,"low":893,"close":950,"volume":181223,"rsi_14":48.33,"sma_20":1015.75,"sma_60":1174.2,"sma_120":1299.76},{"date":"2024-12-05","open":950,"high":980,"low":924,"close":950,"volume":104237,"rsi_14":38.22,"sma_20":1006.8,"sma_60":1167.95,"sma_120":1296.12},{"date":"2024-12-06","open":950,"high":966,"low":903,"close":915,"volume":55275,"rsi_14":18.69,"sma_20":996.55,"sma_60":1160.72,"sma_120":1292.21},{"date":"2024-12-09","open":914,"high":914,"low":833,"close":838,"volume":101956,"rsi_14":3.46,"sma_20":985.05,"sma_60":1152.38,"sma_120":1287.88},{"date":"2024-12-10","open":830,"high":909,"low":829,"close":879,"volume":82308,"rsi_14":17.99,"sma_20":978.9,"sma_60":1144.38,"sma_120":1284.22},{"date":"2024-12-11","open":879,"high":919,"low":866,"close":915,"volume":54158,"rsi_14":29.76,"sma_20":976.8,"sma_60":1136.77,"sma_120":1280.93},{"date":"2024-12-12","open":915,"high":931,"low":900,"close":931,"volume":91572,"rsi_14":37.23,"sma_20":975.4,"sma_60":1130.35,"sma_120":1277.77},{"date":"2024-12-13","open":931,"high":975,"low":920,"close":966,"volume":80443,"rsi_14":44.34,"sma_20":973.55,"sma_60":1124.43,"sma_120":1275.23},{"date":"2024-12-16","open":835,"high":1008,"low":835,"close":1000,"volume":664419,"rsi_14":50.15,"sma_20":971.1,"sma_60":1119.08,"sma_120":1273.07},{"date":"2024-12-17","open":1001,"high":1010,"low":984,"close":993,"volume":148450,"rsi_14":48.55,"sma_20":966.75,"sma_60":1114.03,"sma_120":1271.02},{"date":"2024-12-18","open":1005,"high":1107,"low":986,"close":1088,"volume":407932,"rsi_14":60.09,"sma_20":968.3,"sma_60":1110.25,"sma_120":1270.22},{"date":"2024-12-19","open":1074,"high":1074,"low":1036,"close":1040,"volume":42559,"rsi_14":54.13,"sma_20":968.7,"sma_60":1105.33,"sma_120":1268.4},{"date":"2024-12-20","open":1040,"high":1074,"low":1013,"close":1040,"volume":62933,"rsi_14":60.37,"sma_20":970.65,"sma_60":1100.4,"sma_120":1266.56},{"date":"2024-12-23","open":1040,"high":1040,"low":1011,"close":1030,"volume":71388,"rsi_14":58.54,"sma_20":972.1,"sma_60":1095.4,"sma_120":1264.97},{"date":"2024-12-24","open":1020,"high":1073,"low":1003,"close":1038,"volume":39616,"rsi_14":59.95,"sma_20":974.05,"sma_60":1090.37,"sma_120":1263.5},{"date":"2024-12-26","open":1038,"high":1065,"low":1025,"close":1040,"volume":41907,"rsi_14":60.14,"sma_20":975.9,"sma_60":1085.7,"sma_120":1261.83},{"date":"2024-12-27","open":1040,"high":1084,"low":1021,"close":1040,"volume":143514,"rsi_14":65.28,"sma_20":977.9,"sma_60":1081.13,"sma_120":1260.17},{"date":"2024-12-30","open":1040,"high":1080,"low":1030,"close":1063,"volume":141836,"rsi_14":81.69,"sma_20":981.05,"sma_60":1077.12,"sma_120":1258.62},{"date":"2025-01-02","open":1087,"high":1087,"low":1061,"close":1064,"volume":40550,"rsi_14":79.37,"sma_20":986.75,"sma_60":1073.15,"sma_120":1256.86},{"date":"2025-01-03","open":1064,"high":1096,"low":1058,"close":1065,"volume":42531,"rsi_14":76.79,"sma_20":992.25,"sma_60":1068.92,"sma_120":1255.28},{"date":"2025-01-06","open":1074,"high":1074,"low":1050,"close":1065,"volume":36857,"rsi_14":75.38,"sma_20":998.0,"sma_60":1064.73,"sma_120":1253.28},{"date":"2025-01-07","open":1065,"high":1068,"low":1048,"close":1057,"volume":91946,"rsi_14":69.2,"sma_20":1003.35,"sma_60":1060.82,"sma_120":1251.42},{"date":"2025-01-08","open":1067,"high":1067,"low":1048,"close":1061,"volume":109693,"rsi_14":64.73,"sma_20":1010.65,"sma_60":1057.67,"sma_120":1249.47},{"date":"2025-01-09","open":1061,"high":1070,"low":1029,"close":1046,"volume":58749,"rsi_14":62.33,"sma_20":1021.05,"sma_60":1054.27,"sma_120":1247.47},{"date":"2025-01-10","open":1038,"high":1066,"low":1038,"close":1059,"volume":17141,"rsi_14":39.1,"sma_20":1030.05,"sma_60":1051.2,"sma_120":1245.3},{"date":"2025-01-13","open":1054,"high":1066,"low":1046,"close":1066,"volume":43975,"rsi_14":64.13,"sma_20":1037.6,"sma_60":1048.62,"sma_120":1241.14},{"date":"2025-01-14","open":1066,"high":1124,"low":1055,"close":1111,"volume":96078,"rsi_14":75.91,"sma_20":1046.6,"sma_60":1047.2,"sma_120":1233.48},{"date":"2025-01-15","open":1106,"high":1119,"low":1071,"close":1088,"volume":43586,"rsi_14":69.33,"sma_20":1052.7,"sma_60":1044.83,"sma_120":1226.71},{"date":"2025-01-16","open":1088,"high":1092,"low":1064,"close":1064,"volume":76748,"rsi_14":57.83,"sma_20":1055.9,"sma_60":1042.17,"sma_120":1220.91},{"date":"2025-01-17","open":1064,"high":1089,"low":1056,"close":1088,"volume":51597,"rsi_14":62.77,"sma_20":1060.65,"sma_60":1040.7,"sma_120":1216.81},{"date":"2025-01-20","open":1105,"high":1213,"low":1078,"close":1128,"volume":344662,"rsi_14":69.3,"sma_20":1062.65,"sma_60":1040.23,"sma_120":1212.35},{"date":"2025-01-21","open":1128,"high":1162,"low":1108,"close":1120,"volume":79714,"rsi_14":63.38,"sma_20":1066.65,"sma_60":1039.33,"sma_120":1207.84},{"date":"2025-01-22","open":1138,"high":1138,"low":1092,"close":1095,"volume":68207,"rsi_14":56.54,"sma_20":1069.4,"sma_60":1038.25,"sma_120":1203.55},{"date":"2025-01-23","open":1063,"high":1082,"low":1050,"close":1056,"volume":206462,"rsi_14":48.36,"sma_20":1070.7,"sma_60":1036.58,"sma_120":1199.85},{"date":"2025-01-24","open":1056,"high":1073,"low":1046,"close":1056,"volume":54681,"rsi_14":48.36,"sma_20":1071.6,"sma_60":1035.32,"sma_120":1195.07},{"date":"2025-01-31","open":1056,"high":1061,"low":1037,"close":1045,"volume":26257,"rsi_14":47.84,"sma_20":1071.85,"sma_60":1034.05,"sma_120":1190.9},{"date":"2025-02-03","open":1045,"high":1045,"low":1024,"close":1030,"volume":37830,"rsi_14":44.64,"sma_20":1071.35,"sma_60":1032.52,"sma_120":1186.86},{"date":"2025-02-04","open":1030,"high":1033,"low":1020,"close":1030,"volume":31205,"rsi_14":47.08,"sma_20":1069.7,"sma_60":1031.13,"sma_120":1182.92},{"date":"2025-02-05","open":1030,"high":1042,"low":1001,"close":1023,"volume":58408,"rsi_14":43.28,"sma_20":1067.65,"sma_60":1029.43,"sma_120":1178.12},{"date":"2025-02-06","open":1023,"high":1031,"low":1006,"close":1023,"volume":39096,"rsi_14":41.76,"sma_20":1065.55,"sma_60":1027.57,"sma_120":1174.4},{"date":"2025-02-07","open":1014,"high":1020,"low":1007,"close":1014,"volume":34602,"rsi_14":28.44,"sma_20":1063.0,"sma_60":1025.58,"sma_120":1172.09},{"date":"2025-02-10","open":1014,"high":1034,"low":1002,"close":1022,"volume":36136,"rsi_14":34.29,"sma_20":1061.25,"sma_60":1023.8,"sma_120":1169.66},{"date":"2025-02-11","open":1008,"high":1063,"low":1008,"close":1052,"volume":37577,"rsi_14":47.22,"sma_20":1060.8,"sma_60":1022.67,"sma_120":1166.76},{"date":"2025-02-12","open":1052,"high":1069,"low":1029,"close":1035,"volume":16065,"rsi_14":37.32,"sma_20":1060.25,"sma_60":1022.12,"sma_120":1163.98},{"date":"2025-02-13","open":1014,"high":1067,"low":1012,"close":1056,"volume":62873,"rsi_14":31.05,"sma_20":1060.1,"sma_60":1023.02,"sma_120":1161.35},{"date":"2025-02-14","open":1056,"high":1125,"low":1051,"close":1078,"volume":64069,"rsi_14":39.71,"sma_20":1060.7,"sma_60":1025.03,"sma_120":1157.89},{"date":"2025-02-17","open":1062,"high":1104,"low":1041,"close":1041,"volume":67610,"rsi_14":37.5,"sma_20":1057.2,"sma_60":1026.4,"sma_120":1154.57},{"date":"2025-02-18","open":1032,"high":1049,"low":1002,"close":1020,"volume":97674,"rsi_14":40.91,"sma_20":1053.8,"sma_60":1026.68,"sma_120":1150.86},{"date":"2025-02-19","open":1020,"high":1035,"low":1013,"close":1028,"volume":21766,"rsi_14":43.2,"sma_20":1052.0,"sma_60":1026.33,"sma_120":1146.25},{"date":"2025-02-20","open":1025,"high":1045,"low":1016,"close":1025,"volume":44936,"rsi_14":44.95,"sma_20":1048.85,"sma_60":1025.42,"sma_120":1141.94},{"date":"2025-02-21","open":1025,"high":1042,"low":1016,"close":1035,"volume":21941,"rsi_14":51.3,"sma_20":1044.2,"sma_60":1025.05,"sma_120":1137.48},{"date":"2025-02-24","open":1035,"high":1042,"low":1022,"close":1022,"volume":24955,"rsi_14":48.06,"sma_20":1039.3,"sma_60":1024.88,"sma_120":1133.13},{"date":"2025-02-25","open":1022,"high":1022,"low":1000,"close":1008,"volume":53742,"rsi_14":46.48,"sma_20":1034.95,"sma_60":1025.0,"sma_120":1129.08},{"date":"2025-02-26","open":1006,"high":1018,"low":1005,"close":1015,"volume":23212,"rsi_14":48.18,"sma_20":1032.9,"sma_60":1025.23,"sma_120":1125.08},{"date":"2025-02-27","open":1015,"high":1037,"low":1005,"close":1037,"volume":20489,"rsi_14":54.94,"sma_20":1031.95,"sma_60":1025.87,"sma_120":1122.04},{"date":"2025-02-28","open":1026,"high":1030,"low":1003,"close":1010,"volume":42698,"rsi_14":47.62,"sma_20":1030.2,"sma_60":1025.98,"sma_120":1118.46},{"date":"2025-03-04","open":1010,"high":1034,"low":981,"close":1011,"volume":77285,"rsi_14":40.81,"sma_20":1029.25,"sma_60":1026.17,"sma_120":1114.84},{"date":"2025-03-05","open":1011,"high":1058,"low":1001,"close":1042,"volume":146661,"rsi_14":51.48,"sma_20":1029.85,"sma_60":1026.87,"sma_120":1111.74},{"date":"2025-03-06","open":1030,"high":1070,"low":1030,"close":1063,"volume":75767,"rsi_14":51.48,"sma_20":1031.85,"sma_60":1028.75,"sma_120":1108.78},{"date":"2025-03-07","open":1063,"high":1142,"low":1063,"close":1135,"volume":121627,"rsi_14":59.93,"sma_20":1037.45,"sma_60":1031.75,"sma_120":1106.44},{"date":"2025-03-10","open":1117,"high":1339,"low":1117,"close":1293,"volume":1115937,"rsi_14":80.88,"sma_20":1051.4,"sma_60":1037.47,"sma_120":1105.83},{"date":"2025-03-11","open":1278,"high":1380,"low":1220,"close":1374,"volume":391387,"rsi_14":87.82,"sma_20":1069.0,"sma_60":1044.53,"sma_120":1106.24},{"date":"2025-03-12","open":1380,"high":1424,"low":1320,"close":1415,"volume":484164,"rsi_14":88.62,"sma_20":1087.15,"sma_60":1052.87,"sma_120":1106.79},{"date":"2025-03-13","open":1400,"high":1428,"low":1375,"close":1410,"volume":173572,"rsi_14":88.27,"sma_20":1105.9,"sma_60":1062.4,"sma_120":1107.39},{"date":"2025-03-14","open":1410,"high":1425,"low":1345,"close":1380,"volume":158481,"rsi_14":82.98,"sma_20":1122.1,"sma_60":1070.75,"sma_120":1107.57},{"date":"2025-03-17","open":1369,"high":1389,"low":1279,"close":1297,"volume":145892,"rsi_14":73.19,"sma_20":1133.05,"sma_60":1077.12,"sma_120":1106.94},{"date":"2025-03-18","open":1297,"high":1396,"low":1295,"close":1392,"volume":102393,"rsi_14":78.49,"sma_20":1150.6,"sma_60":1084.8,"sma_120":1107.58},{"date":"2025-03-19","open":1400,"high":1527,"low":1336,"close":1511,"volume":408122,"rsi_14":81.55,"sma_20":1175.15,"sma_60":1093.88,"sma_120":1109.16},{"date":"2025-03-20","open":1512,"high":1563,"low":1472,"close":1480,"volume":338452,"rsi_14":77.86,"sma_20":1197.75,"sma_60":1101.88,"sma_120":1110.48},{"date":"2025-03-21","open":1523,"high":1523,"low":1301,"close":1321,"volume":260847,"rsi_14":66.77,"sma_20":1212.55,"sma_60":1107.35,"sma_120":1110.69},{"date":"2025-03-24","open":1282,"high":1282,"low":1130,"close":1172,"volume":457141,"rsi_14":57.49,"sma_20":1219.4,"sma_60":1108.75,"sma_120":1109.5},{"date":"2025-03-25","open":1172,"high":1360,"low":1172,"close":1249,"volume":373149,"rsi_14":59.23,"sma_20":1230.75,"sma_60":1112.23,"sma_120":1108.78},{"date":"2025-03-26","open":1248,"high":1320,"low":1210,"close":1320,"volume":182446,"rsi_14":60.97,"sma_20":1246.35,"sma_60":1116.9,"sma_120":1108.65},{"date":"2025-03-27","open":1320,"high":1484,"low":1286,"close":1460,"volume":478419,"rsi_14":63.12,"sma_20":1268.6,"sma_60":1124.07,"sma_120":1109.73},{"date":"2025-03-28","open":1460,"high":1500,"low":1390,"close":1433,"volume":269490,"rsi_14":56.32,"sma_20":1288.4,"sma_60":1130.65,"sma_120":1110.51},{"date":"2025-03-31","open":1780,"high":1780,"low":1297,"close":1345,"volume":1376241,"rsi_14":48.7,"sma_20":1305.15,"sma_60":1135.73,"sma_120":1110.72},{"date":"2025-04-01","open":1345,"high":1399,"low":1250,"close":1281,"volume":254845,"rsi_14":44.11,"sma_20":1318.65,"sma_60":1139.75,"sma_120":1110.44},{"date":"2025-04-02","open":1290,"high":1294,"low":1202,"close":1260,"volume":113475,"rsi_14":43.5,"sma_20":1329.55,"sma_60":1143.03,"sma_120":1110.08},{"date":"2025-04-03","open":1217,"high":1370,"low":1201,"close":1366,"volume":207413,"rsi_14":49.43,"sma_20":1344.7,"sma_60":1148.07,"sma_120":1110.61},{"date":"2025-04-04","open":1306,"high":1380,"low":1306,"close":1374,"volume":113804,"rsi_14":53.33,"sma_20":1356.65,"sma_60":1153.22,"sma_120":1111.07},{"date":"2025-04-07","open":1359,"high":1459,"low":1306,"close":1439,"volume":159580,"rsi_14":52.09,"sma_20":1363.95,"sma_60":1159.45,"sma_120":1112.09},{"date":"2025-04-08","open":1439,"high":1531,"low":1383,"close":1400,"volume":292454,"rsi_14":44.69,"sma_20":1365.25,"sma_60":1165.17,"sma_120":1112.99},{"date":"2025-04-09","open":1398,"high":1399,"low":1320,"close":1330,"volume":111093,"rsi_14":43.08,"sma_20":1361.0,"sma_60":1169.65,"sma_120":1113.66},{"date":"2025-04-10","open":1336,"high":1400,"low":1336,"close":1399,"volume":61111,"rsi_14":53.92,"sma_20":1360.45,"sma_60":1175.53,"sma_120":1114.9},{"date":"2025-04-11","open":1386,"high":1401,"low":1350,"close":1363,"volume":48572,"rsi_14":60.84,"sma_20":1359.6,"sma_60":1180.6,"sma_120":1115.9},{"date":"2025-04-14","open":1380,"high":1413,"low":1363,"close":1407,"volume":104354,"rsi_14":59.32,"sma_20":1365.1,"sma_60":1186.28,"sma_120":1117.45},{"date":"2025-04-15","open":1410,"high":1410,"low":1370,"close":1386,"volume":72845,"rsi_14":54.14,"sma_20":1364.8,"sma_60":1190.87,"sma_120":1119.03},{"date":"2025-04-16","open":1386,"high":1393,"low":1266,"close":1305,"volume":70840,"rsi_14":39.51,"sma_20":1354.5,"sma_60":1194.48,"sma_120":1119.66},{"date":"2025-04-17","open":1305,"high":1327,"low":1289,"close":1305,"volume":49270,"rsi_14":41.01,"sma_20":1345.75,"sma_60":1198.5,"sma_120":1120.33},{"date":"2025-04-18","open":1305,"high":1319,"low":1272,"close":1296,"volume":36991,"rsi_14":46.13,"sma_20":1344.5,"sma_60":1201.97,"sma_120":1121.33},{"date":"2025-04-21","open":1296,"high":1296,"low":1225,"close":1240,"volume":49963,"rsi_14":46.72,"sma_20":1347.9,"sma_60":1203.83,"sma_120":1122.03},{"date":"2025-04-22","open":1238,"high":1311,"low":1210,"close":1246,"volume":43710,"rsi_14":48.85,"sma_20":1347.75,"sma_60":1205.93,"sma_120":1122.63},{"date":"2025-04-23","open":1246,"high":1500,"low":1246,"close":1490,"volume":571890,"rsi_14":58.29,"sma_20":1356.25,"sma_60":1212.52,"sma_120":1125.38},{"date":"2025-04-24","open":1530,"high":1530,"low":1378,"close":1443,"volume":325535,"rsi_14":54.38,"sma_20":1355.4,"sma_60":1218.97,"sma_120":1127.78},{"date":"2025-04-25","open":1443,"high":1471,"low":1369,"close":1446,"volume":129627,"rsi_14":50.48,"sma_20":1356.05,"sma_60":1225.47,"sma_120":1130.39},{"date":"2025-04-28","open":1450,"high":1586,"low":1429,"close":1535,"volume":391962,"rsi_14":58.71,"sma_20":1365.55,"sma_60":1233.63,"sma_120":1133.84},{"date":"2025-04-29","open":1500,"high":1539,"low":1385,"close":1427,"volume":276791,"rsi_14":55.97,"sma_20":1372.85,"sma_60":1240.25,"sma_120":1136.38},{"date":"2025-04-30","open":1427,"high":1439,"low":1372,"close":1424,"volume":101100,"rsi_14":51.67,"sma_20":1381.05,"sma_60":1246.82,"sma_120":1138.97},{"date":"2025-05-02","open":1424,"high":1587,"low":1389,"close":1499,"volume":432110,"rsi_14":58.65,"sma_20":1387.7,"sma_60":1254.75,"sma_120":1142.09},{"date":"2025-05-07","open":1528,"high":1550,"low":1422,"close":1441,"volume":161362,"rsi_14":52.12,"sma_20":1391.05,"sma_60":1261.72,"sma_120":1144.64},{"date":"2025-05-08","open":1455,"high":1490,"low":1381,"close":1433,"volume":101514,"rsi_14":52.99,"sma_20":1390.75,"sma_60":1268.7,"sma_120":1147.14},{"date":"2025-05-09","open":1433,"high":1463,"low":1360,"close":1397,"volume":85481,"rsi_14":56.2,"sma_20":1390.6,"sma_60":1274.95,"sma_120":1149.38},{"date":"2025-05-12","open":1389,"high":1403,"low":1360,"close":1392,"volume":38293,"rsi_14":55.82,"sma_20":1393.7,"sma_60":1280.62,"sma_120":1151.64},{"date":"2025-05-13","open":1385,"high":1405,"low":1360,"close":1368,"volume":31882,"rsi_14":54.72,"sma_20":1392.15,"sma_60":1286.17,"sma_120":1154.14},{"date":"2025-05-14","open":1368,"high":1386,"low":1342,"close":1358,"volume":34871,"rsi_14":58.24,"sma_20":1391.9,"sma_60":1291.2,"sma_120":1157.11},{"date":"2025-05-15","open":1380,"high":1380,"low":1299,"close":1328,"volume":107645,"rsi_14":55.54,"sma_20":1387.95,"sma_60":1295.37,"sma_120":1160.2},{"date":"2025-05-16","open":1326,"high":1365,"low":1260,"close":1316,"volume":87348,"rsi_14":32.87,"sma_20":1384.45,"sma_60":1299.95,"sma_120":1163.17},{"date":"2025-05-19","open":1316,"high":1359,"low":1286,"close":1320,"volume":76454,"rsi_14":36.77,"sma_20":1385.2,"sma_60":1304.95,"sma_120":1165.82},{"date":"2025-05-20","open":1320,"high":1355,"low":1320,"close":1340,"volume":13049,"rsi_14":39.0,"sma_20":1386.95,"sma_60":1310.15,"sma_120":1168.24},{"date":"2025-05-21","open":1355,"high":1355,"low":1299,"close":1305,"volume":53653,"rsi_14":23.13,"sma_20":1387.4,"sma_60":1314.82,"sma_120":1170.12},{"date":"2025-05-22","open":1305,"high":1332,"low":1291,"close":1294,"volume":29684,"rsi_14":29.91,"sma_20":1390.1,"sma_60":1319.13,"sma_120":1172.09},{"date":"2025-05-23","open":1291,"high":1294,"low":1220,"close":1264,"volume":58039,"rsi_14":27.65,"sma_20":1391.0,"sma_60":1323.17,"sma_120":1174.03},{"date":"2025-05-26","open":1264,"high":1264,"low":1231,"close":1243,"volume":26422,"rsi_14":7.89,"sma_20":1378.65,"sma_60":1327.08,"sma_120":1176.04},{"date":"2025-05-27","open":1246,"high":1246,"low":1155,"close":1219,"volume":98995,"rsi_14":8.89,"sma_20":1367.45,"sma_60":1330.48,"sma_120":1177.86},{"date":"2025-05-28","open":1219,"high":1226,"low":1179,"close":1195,"volume":52082,"rsi_14":8.39,"sma_20":1354.9,"sma_60":1333.12,"sma_120":1179.49},{"date":"2025-05-29","open":1195,"high":1210,"low":1141,"close":1191,"volume":51929,"rsi_14":9.45,"sma_20":1337.7,"sma_60":1336.13,"sma_120":1181.06},{"date":"2025-05-30","open":1192,"high":1243,"low":1191,"close":1219,"volume":18181,"rsi_14":18.77,"sma_20":1327.3,"sma_60":1339.6,"sma_120":1182.88},{"date":"2025-06-02","open":1250,"high":1250,"low":1181,"close":1190,"volume":38537,"rsi_14":18.44,"sma_20":1315.6,"sma_60":1342.07,"sma_120":1184.47},{"date":"2025-06-04","open":1190,"high":1240,"low":1143,"close":1143,"volume":73715,"rsi_14":16.3,"sma_20":1297.8,"sma_60":1343.4,"sma_120":1186.08},{"date":"2025-06-05","open":1200,"high":1221,"low":1150,"close":1206,"volume":100074,"rsi_14":32.67,"sma_20":1286.05,"sma_60":1344.58,"sma_120":1188.17},{"date":"2025-06-09","open":1245,"high":1390,"low":1215,"close":1311,"volume":254599,"rsi_14":49.44,"sma_20":1279.95,"sma_60":1344.88,"sma_120":1191.17},{"date":"2025-06-10","open":1311,"high":1325,"low":1270,"close":1317,"volume":73620,"rsi_14":49.66,"sma_20":1275.95,"sma_60":1343.93,"sma_120":1194.23},{"date":"2025-06-11","open":1303,"high":1333,"low":1282,"close":1299,"volume":48807,"rsi_14":45.39,"sma_20":1271.3,"sma_60":1342.0,"sma_120":1197.43},{"date":"2025-06-12","open":1300,"high":1300,"low":1245,"close":1280,"volume":62884,"rsi_14":47.09,"sma_20":1266.9,"sma_60":1339.83,"sma_120":1201.12},{"date":"2025-06-13","open":1280,"high":1281,"low":1170,"close":1191,"volume":161110,"rsi_14":39.84,"sma_20":1258.55,"sma_60":1336.68,"sma_120":1203.72},{"date":"2025-06-16","open":1231,"high":1231,"low":1191,"close":1218,"volume":63062,"rsi_14":45.44,"sma_20":1253.05,"sma_60":1335.37,"sma_120":1206.24},{"date":"2025-06-17","open":1218,"high":1240,"low":1201,"close":1216,"volume":74019,"rsi_14":47.22,"sma_20":1248.05,"sma_60":1332.43,"sma_120":1208.62},{"date":"2025-06-18","open":1248,"high":1248,"low":1176,"close":1190,"volume":45386,"rsi_14":47.02,"sma_20":1241.55,"sma_60":1327.08,"sma_120":1210.48},{"date":"2025-06-19","open":1225,"high":1225,"low":1160,"close":1183,"volume":25557,"rsi_14":48.72,"sma_20":1233.7,"sma_60":1322.13,"sma_120":1212.01},{"date":"2025-06-20","open":1183,"high":1204,"low":1148,"close":1164,"volume":100071,"rsi_14":47.22,"sma_20":1226.65,"sma_60":1319.52,"sma_120":1213.43},{"date":"2025-06-23","open":1163,"high":1206,"low":1147,"close":1150,"volume":80917,"rsi_14":42.68,"sma_20":1219.45,"sma_60":1319.15,"sma_120":1213.95},{"date":"2025-06-24","open":1176,"high":1176,"low":1123,"close":1150,"volume":80187,"rsi_14":45.48,"sma_20":1213.75,"sma_60":1317.5,"sma_120":1214.87},{"date":"2025-06-25","open":1150,"high":1239,"low":1106,"close":1220,"volume":138026,"rsi_14":58.28,"sma_20":1212.6,"sma_60":1315.83,"sma_120":1216.37},{"date":"2025-06-26","open":1220,"high":1250,"low":1165,"close":1172,"volume":63313,"rsi_14":46.22,"sma_20":1210.25,"sma_60":1311.03,"sma_120":1217.55},{"date":"2025-06-27","open":1160,"high":1200,"low":1159,"close":1197,"volume":33105,"rsi_14":34.59,"sma_20":1210.35,"sma_60":1307.1,"sma_120":1218.88},{"date":"2025-06-30","open":1197,"high":1197,"low":1147,"close":1171,"volume":48448,"rsi_14":31.28,"sma_20":1209.35,"sma_60":1304.2,"sma_120":1219.97},{"date":"2025-07-01","open":1171,"high":1189,"low":1122,"close":1159,"volume":84704,"rsi_14":31.77,"sma_20":1206.35,"sma_60":1302.17,"sma_120":1220.96},{"date":"2025-07-02","open":1159,"high":1159,"low":1129,"close":1151,"volume":21715,"rsi_14":32.71,"sma_20":1204.4,"sma_60":1300.35,"sma_120":1221.69},{"date":"2025-07-03","open":1170,"high":1179,"low":1125,"close":1176,"volume":38094,"rsi_14":47.57,"sma_20":1206.05,"sma_60":1297.18,"sma_120":1222.62},{"date":"2025-07-04","open":1176,"high":1186,"low":1151,"close":1168,"volume":19223,"rsi_14":41.38,"sma_20":1204.15,"sma_60":1293.75,"sma_120":1223.48},{"date":"2025-07-07","open":1168,"high":1188,"low":1163,"close":1165,"volume":18803,"rsi_14":41.24,"sma_20":1196.85,"sma_60":1289.18,"sma_120":1224.32},{"date":"2025-07-08","open":1186,"high":1186,"low":1100,"close":1165,"volume":11205,"rsi_14":45.28,"sma_20":1189.25,"sma_60":1285.27,"sma_120":1225.22},{"date":"2025-07-09","open":1165,"high":1195,"low":1143,"close":1195,"volume":25273,"rsi_14":52.08,"sma_20":1184.05,"sma_60":1283.02,"sma_120":1226.33},{"date":"2025-07-10","open":1194,"high":1203,"low":1177,"close":1177,"volume":23514,"rsi_14":52.26,"sma_20":1178.9,"sma_60":1279.32,"sma_120":1227.42},{"date":"2025-07-11","open":1177,"high":1202,"low":1163,"close":1170,"volume":15192,"rsi_14":53.57,"sma_20":1177.85,"sma_60":1276.1,"sma_120":1228.35},{"date":"2025-07-14","open":1183,"high":1183,"low":1143,"close":1145,"volume":27457,"rsi_14":49.18,"sma_20":1174.2,"sma_60":1271.73,"sma_120":1229.01},{"date":"2025-07-15","open":1145,"high":1165,"low":1095,"close":1147,"volume":174341,"rsi_14":34.6,"sma_20":1170.75,"sma_60":1267.75,"sma_120":1229.31},{"date":"2025-07-16","open":1135,"high":1152,"low":1112,"close":1136,"volume":35375,"rsi_14":41.0,"sma_20":1168.05,"sma_60":1264.93,"sma_120":1229.71},{"date":"2025-07-17","open":1136,"high":1153,"low":1120,"close":1149,"volume":14301,"rsi_14":37.23,"sma_20":1166.35,"sma_60":1262.33,"sma_120":1230.42},{"date":"2025-07-18","open":1156,"high":1156,"low":1046,"close":1140,"volume":95807,"rsi_14":40.94,"sma_20":1165.15,"sma_60":1259.73,"sma_120":1230.85},{"date":"2025-07-21","open":1140,"high":1147,"low":1106,"close":1136,"volume":69446,"rsi_14":42.94,"sma_20":1164.45,"sma_60":1258.0,"sma_120":1230.92},{"date":"2025-07-22","open":1136,"high":1136,"low":1099,"close":1105,"volume":49101,"rsi_14":37.63,"sma_20":1162.2,"sma_60":1255.65,"sma_120":1230.79},{"date":"2025-07-23","open":1093,"high":1121,"low":1093,"close":1096,"volume":27474,"rsi_14":26.47,"sma_20":1156.0,"sma_60":1249.08,"sma_120":1230.8},{"date":"2025-07-24","open":1097,"high":1100,"low":1074,"close":1087,"volume":35732,"rsi_14":26.32,"sma_20":1151.75,"sma_60":1243.15,"sma_120":1231.06},{"date":"2025-07-25","open":1080,"high":1136,"low":1032,"close":1091,"volume":113894,"rsi_14":28.49,"sma_20":1146.45,"sma_60":1237.23,"sma_120":1231.35},{"date":"2025-07-28","open":1070,"high":1418,"low":1070,"close":1165,"volume":8556376,"rsi_14":50.0,"sma_20":1146.15,"sma_60":1231.07,"sma_120":1232.35},{"date":"2025-07-29","open":1105,"high":1113,"low":1052,"close":1063,"volume":1057385,"rsi_14":29.25,"sma_20":1141.35,"sma_60":1225.0,"sma_120":1232.62},{"date":"2025-07-30","open":1063,"high":1071,"low":1040,"close":1061,"volume":225683,"rsi_14":30.79,"sma_20":1136.85,"sma_60":1218.95,"sma_120":1232.88},{"date":"2025-07-31","open":1071,"high":1075,"low":1030,"close":1060,"volume":134247,"rsi_14":31.42,"sma_20":1131.05,"sma_60":1211.63,"sma_120":1233.19},{"date":"2025-08-01","open":1050,"high":1050,"low":1006,"close":1012,"volume":136044,"rsi_14":29.15,"sma_20":1123.25,"sma_60":1204.48,"sma_120":1233.1},{"date":"2025-08-04","open":1012,"high":1035,"low":999,"close":1016,"volume":53667,"rsi_14":29.6,"sma_20":1115.8,"sma_60":1197.53,"sma_120":1233.12},{"date":"2025-08-05","open":1022,"high":1045,"low":1016,"close":1027,"volume":41335,"rsi_14":33.02,"sma_20":1108.9,"sma_60":1191.37,"sma_120":1233.16},{"date":"2025-08-06","open":1040,"high":1069,"low":1013,"close":1032,"volume":41225,"rsi_14":31.31,"sma_20":1100.75,"sma_60":1185.37,"sma_120":1232.99},{"date":"2025-08-07","open":1034,"high":1068,"low":1034,"close":1055,"volume":144058,"rsi_14":37.0,"sma_20":1094.65,"sma_60":1180.15,"sma_120":1233.16},{"date":"2025-08-08","open":1067,"high":1067,"low":1036,"close":1054,"volume":38262,"rsi_14":37.35,"sma_20":1088.85,"sma_60":1175.08,"sma_120":1233.14},{"date":"2025-08-11","open":1055,"high":1073,"low":1030,"close":1047,"volume":56550,"rsi_14":40.33,"sma_20":1083.95,"sma_60":1170.4,"sma_120":1232.88},{"date":"2025-08-12","open":1047,"high":1084,"low":1021,"close":1065,"volume":144035,"rsi_14":44.98,"sma_20":1079.85,"sma_60":1166.22,"sma_120":1233.08},{"date":"2025-08-13","open":1110,"high":1110,"low":1051,"close":1094,"volume":59682,"rsi_14":51.06,"sma_20":1077.75,"sma_60":1162.45,"sma_120":1233.7},{"date":"2025-08-14","open":1099,"high":1286,"low":1087,"close":1144,"volume":1207793,"rsi_14":57.07,"sma_20":1077.5,"sma_60":1159.18,"sma_120":1234.67},{"date":"2025-08-18","open":1144,"high":1153,"low":1111,"close":1136,"volume":72365,"rsi_14":45.31,"sma_20":1077.3,"sma_60":1156.37,"sma_120":1235.59},{"date":"2025-08-19","open":1136,"high":1136,"low":1095,"close":1100,"volume":72380,"rsi_14":57.61,"sma_20":1075.5,"sma_60":1153.13,"sma_120":1236.13},{"date":"2025-08-20","open":1100,"high":1100,"low":1035,"close":1068,"volume":76280,"rsi_14":51.28,"sma_20":1073.65,"sma_60":1149.87,"sma_120":1236.52},{"date":"2025-08-21","open":1165,"high":1165,"low":1088,"close":1124,"volume":103280,"rsi_14":59.76,"sma_20":1075.05,"sma_60":1147.88,"sma_120":1237.48},{"date":"2025-08-22","open":1115,"high":1180,"low":1115,"close":1145,"volume":136071,"rsi_14":72.09,"sma_20":1077.95,"sma_60":1146.65,"sma_120":1238.57},{"date":"2025-08-25","open":1145,"high":1159,"low":1129,"close":1144,"volume":53501,"rsi_14":71.48,"sma_20":1080.6,"sma_60":1145.8,"sma_120":1239.46},{"date":"2025-08-26","open":1131,"high":1143,"low":1114,"close":1119,"volume":34594,"rsi_14":64.74,"sma_20":1078.3,"sma_60":1144.6,"sma_120":1240.37},{"date":"2025-08-27","open":1119,"high":1120,"low":1088,"close":1097,"volume":42398,"rsi_14":59.88,"sma_20":1080.0,"sma_60":1142.57,"sma_120":1241.08},{"date":"2025-08-28","open":1114,"high":1128,"low":1070,"close":1095,"volume":42614,"rsi_14":56.49,"sma_20":1081.7,"sma_60":1140.98,"sma_120":1241.53},{"date":"2025-08-29","open":1095,"high":1116,"low":1070,"close":1094,"volume":38691,"rsi_14":56.49,"sma_20":1083.4,"sma_60":1140.17,"sma_120":1241.78},{"date":"2025-09-01","open":1115,"high":1115,"low":1004,"close":1053,"volume":64991,"rsi_14":50.88,"sma_20":1085.45,"sma_60":1137.62,"sma_120":1241.1},{"date":"2025-09-02","open":1053,"high":1071,"low":1040,"close":1055,"volume":39909,"rsi_14":48.47,"sma_20":1087.4,"sma_60":1133.35,"sma_120":1239.12},{"date":"2025-09-03","open":1059,"high":1081,"low":1048,"close":1062,"volume":15865,"rsi_14":44.74,"sma_20":1089.15,"sma_60":1129.1,"sma_120":1236.52},{"date":"2025-09-04","open":1078,"high":1078,"low":1040,"close":1050,"volume":32365,"rsi_14":32.33,"sma_20":1090.05,"sma_60":1124.95,"sma_120":1233.47},{"date":"2025-09-05","open":1050,"high":1074,"low":1010,"close":1065,"volume":40117,"rsi_14":37.0,"sma_20":1090.55,"sma_60":1121.37,"sma_120":1230.6},{"date":"2025-09-08","open":1065,"high":1096,"low":1038,"close":1058,"volume":21045,"rsi_14":41.39,"sma_20":1090.75,"sma_60":1119.15,"sma_120":1227.92},{"date":"2025-09-09","open":1058,"high":1081,"low":1026,"close":1045,"volume":29446,"rsi_14":44.89,"sma_20":1090.65,"sma_60":1116.27,"sma_120":1225.82},{"date":"2025-09-10","open":1045,"high":1045,"low":1027,"close":1037,"volume":29358,"rsi_14":25.42,"sma_20":1089.25,"sma_60":1113.28,"sma_120":1222.86},{"date":"2025-09-11","open":1037,"high":1048,"low":1031,"close":1045,"volume":15745,"rsi_14":19.51,"sma_20":1086.8,"sma_60":1110.87,"sma_120":1218.97},{"date":"2025-09-12","open":1060,"high":1060,"low":1035,"close":1046,"volume":19598,"rsi_14":20.12,"sma_20":1081.9,"sma_60":1108.58,"sma_120":1215.36},{"date":"2025-09-15","open":1046,"high":1052,"low":1035,"close":1040,"volume":35973,"rsi_14":22.76,"sma_20":1077.1,"sma_60":1106.52,"sma_120":1213.02},{"date":"2025-09-16","open":1060,"high":1135,"low":1026,"close":1036,"volume":71015,"rsi_14":25.98,"sma_20":1073.9,"sma_60":1104.62,"sma_120":1211.88},{"date":"2025-09-17","open":1055,"high":1055,"low":1034,"close":1039,"volume":27905,"rsi_14":28.12,"sma_20":1072.45,"sma_60":1102.77,"sma_120":1210.13},{"date":"2025-09-18","open":1049,"high":1070,"low":1047,"close":1050,"volume":22328,"rsi_14":34.06,"sma_20":1068.75,"sma_60":1099.93,"sma_120":1207.88},{"date":"2025-09-19","open":1086,"high":1086,"low":1033,"close":1034,"volume":18351,"rsi_14":41.59,"sma_20":1063.2,"sma_60":1097.63,"sma_120":1204.33},{"date":"2025-09-22","open":1034,"high":1058,"low":1010,"close":1016,"volume":77430,"rsi_14":34.88,"sma_20":1056.8,"sma_60":1094.62,"sma_120":1200.86},{"date":"2025-09-23","open":1030,"high":1036,"low":1004,"close":1015,"volume":30987,"rsi_14":30.89,"sma_20":1051.6,"sma_60":1092.02,"sma_120":1198.11},{"date":"2025-09-24","open":1018,"high":1018,"low":996,"close":1000,"volume":39567,"rsi_14":30.16,"sma_20":1046.75,"sma_60":1089.37,"sma_120":1195.77},{"date":"2025-09-25","open":1000,"high":1013,"low":995,"close":1002,"volume":56733,"rsi_14":22.12,"sma_20":1042.1,"sma_60":1086.88,"sma_120":1193.62},{"date":"2025-09-26","open":1019,"high":1019,"low":944,"close":1006,"volume":93271,"rsi_14":26.36,"sma_20":1037.7,"sma_60":1084.05,"sma_120":1190.62},{"date":"2025-09-29","open":1057,"high":1094,"low":1006,"close":1031,"volume":105945,"rsi_14":44.26,"sma_20":1036.6,"sma_60":1081.77,"sma_120":1187.76},{"date":"2025-09-30","open":1031,"high":1060,"low":1010,"close":1010,"volume":51144,"rsi_14":40.0,"sma_20":1034.35,"sma_60":1079.18,"sma_120":1184.18},{"date":"2025-10-01","open":1010,"high":1090,"low":1010,"close":1043,"volume":64976,"rsi_14":49.38,"sma_20":1033.4,"sma_60":1077.15,"sma_120":1181.21},{"date":"2025-10-02","open":1043,"high":1060,"low":1026,"close":1041,"volume":29236,"rsi_14":48.45,"sma_20":1032.95,"sma_60":1074.58,"sma_120":1178.8},{"date":"2025-10-10","open":1041,"high":1057,"low":1011,"close":1041,"volume":63518,"rsi_14":50.32,"sma_20":1031.75,"sma_60":1072.32,"sma_120":1175.82},{"date":"2025-10-13","open":1006,"high":1051,"low":1006,"close":1050,"volume":39518,"rsi_14":54.38,"sma_20":1031.35,"sma_60":1070.32,"sma_120":1173.21},{"date":"2025-10-14","open":1069,"high":1069,"low":1016,"close":1016,"volume":33485,"rsi_14":43.98,"sma_20":1029.9,"sma_60":1068.17,"sma_120":1169.95},{"date":"2025-10-15","open":1016,"high":1043,"low":1015,"close":1024,"volume":31944,"rsi_14":43.09,"sma_20":1029.25,"sma_60":1066.12,"sma_120":1166.93},{"date":"2025-10-16","open":1013,"high":1054,"low":1013,"close":1040,"volume":54081,"rsi_14":51.6,"sma_20":1029.0,"sma_60":1064.52,"sma_120":1164.72},{"date":"2025-10-17","open":1040,"high":1040,"low":1010,"close":1018,"volume":31317,"rsi_14":50.52,"sma_20":1027.6,"sma_60":1062.33,"sma_120":1162.33},{"date":"2025-10-20","open":1030,"high":1031,"low":1005,"close":1010,"volume":13312,"rsi_14":48.74,"sma_20":1026.1,"sma_60":1060.17,"sma_120":1159.95},{"date":"2025-10-21","open":1011,"high":1027,"low":996,"close":1000,"volume":40525,"rsi_14":50.0,"sma_20":1024.3,"sma_60":1057.9,"sma_120":1157.95},{"date":"2025-10-22","open":1007,"high":1007,"low":980,"close":998,"volume":78519,"rsi_14":48.97,"sma_20":1022.25,"sma_60":1056.12,"sma_120":1155.88},{"date":"2025-10-23","open":1009,"high":1009,"low":993,"close":1000,"volume":16758,"rsi_14":48.44,"sma_20":1019.75,"sma_60":1054.52,"sma_120":1151.8},{"date":"2025-10-24","open":1000,"high":1003,"low":975,"close":1000,"volume":52659,"rsi_14":40.72,"sma_20":1018.05,"sma_60":1053.07,"sma_120":1148.11},{"date":"2025-10-27","open":1099,"high":1099,"low":996,"close":1009,"volume":104298,"rsi_14":49.68,"sma_20":1017.7,"sma_60":1051.7,"sma_120":1144.47},{"date":"2025-10-28","open":1020,"high":1020,"low":995,"close":1007,"volume":48579,"rsi_14":35.48,"sma_20":1017.3,"sma_60":1049.07,"sma_120":1140.07},{"date":"2025-10-29","open":997,"high":1010,"low":992,"close":1000,"volume":49186,"rsi_14":34.11,"sma_20":1017.3,"sma_60":1048.02,"sma_120":1136.51},{"date":"2025-10-30","open":999,"high":999,"low":940,"close":976,"volume":144898,"rsi_14":28.76,"sma_20":1016.0,"sma_60":1046.6,"sma_120":1132.78},{"date":"2025-10-31","open":971,"high":1029,"low":964,"close":1000,"volume":119079,"rsi_14":35.12,"sma_20":1015.7,"sma_60":1045.6,"sma_120":1128.62},{"date":"2025-11-03","open":1000,"high":1020,"low":960,"close":960,"volume":90897,"rsi_14":33.91,"sma_20":1012.15,"sma_60":1044.73,"sma_120":1124.61},{"date":"2025-11-04","open":960,"high":1097,"low":940,"close":1028,"volume":474829,"rsi_14":50.85,"sma_20":1013.05,"sma_60":1044.93,"sma_120":1121.23},{"date":"2025-11-05","open":1028,"high":1028,"low":933,"close":984,"volume":148508,"rsi_14":39.31,"sma_20":1010.1,"sma_60":1044.22,"sma_120":1117.79},{"date":"2025-11-06","open":984,"high":1075,"low":984,"close":1074,"volume":297166,"rsi_14":58.48,"sma_20":1011.75,"sma_60":1044.92,"sma_120":1115.14},{"date":"2025-11-07","open":1073,"high":1085,"low":1050,"close":1084,"volume":184380,"rsi_14":61.14,"sma_20":1013.9,"sma_60":1045.4,"sma_120":1112.78},{"date":"2025-11-10","open":1084,"high":1348,"low":1084,"close":1142,"volume":1732957,"rsi_14":68.68,"sma_20":1018.5,"sma_60":1046.87,"sma_120":1110.97},{"date":"2025-11-11","open":1128,"high":1177,"low":1126,"close":1158,"volume":120560,"rsi_14":70.3,"sma_20":1025.6,"sma_60":1048.72,"sma_120":1109.56},{"date":"2025-11-12","open":1152,"high":1170,"low":1126,"close":1155,"volume":67077,"rsi_14":69.62,"sma_20":1032.15,"sma_60":1050.22,"sma_120":1108.22},{"date":"2025-11-13","open":1148,"high":1177,"low":1140,"close":1177,"volume":52283,"rsi_14":71.22,"sma_20":1039.0,"sma_60":1051.6,"sma_120":1107.03},{"date":"2025-11-14","open":1163,"high":1163,"low":1095,"close":1095,"volume":72101,"rsi_14":58.78,"sma_20":1042.85,"sma_60":1050.78,"sma_120":1104.98},{"date":"2025-11-17","open":1095,"high":1095,"low":1014,"close":1014,"volume":97701,"rsi_14":50.62,"sma_20":1043.05,"sma_60":1048.75,"sma_120":1102.56},{"date":"2025-11-18","open":1005,"high":1029,"low":986,"close":992,"volume":152179,"rsi_14":49.32,"sma_20":1042.65,"sma_60":1046.95,"sma_120":1100.04},{"date":"2025-11-19","open":989,"high":992,"low":933,"close":949,"volume":163302,"rsi_14":47.76,"sma_20":1040.2,"sma_60":1044.97,"sma_120":1097.42},{"date":"2025-11-20","open":960,"high":972,"low":916,"close":944,"volume":265619,"rsi_14":45.21,"sma_20":1037.4,"sma_60":1041.97,"sma_120":1094.92},{"date":"2025-11-21","open":944,"high":951,"low":876,"close":918,"volume":92510,"rsi_14":46.32,"sma_20":1033.3,"sma_60":1038.18,"sma_120":1092.42},{"date":"2025-11-24","open":918,"high":954,"low":916,"close":933,"volume":24209,"rsi_14":40.81,"sma_20":1029.5,"sma_60":1034.67,"sma_120":1090.23},{"date":"2025-11-25","open":961,"high":961,"low":917,"close":922,"volume":48611,"rsi_14":43.6,"sma_20":1025.25,"sma_60":1031.38,"sma_120":1087.99},{"date":"2025-11-26","open":924,"high":936,"low":896,"close":915,"volume":107799,"rsi_14":30.17,"sma_20":1021.0,"sma_60":1028.35,"sma_120":1085.46},{"date":"2025-11-27","open":915,"high":934,"low":895,"close":932,"volume":41676,"rsi_14":31.37,"sma_20":1018.8,"sma_60":1025.63,"sma_120":1083.31},{"date":"2025-11-28","open":930,"high":943,"low":919,"close":919,"volume":53137,"rsi_14":19.28,"sma_20":1014.75,"sma_60":1022.72,"sma_120":1081.44},{"date":"2025-12-01","open":919,"high":920,"low":890,"close":898,"volume":42750,"rsi_14":14.67,"sma_20":1011.65,"sma_60":1020.13,"sma_120":1078.88},{"date":"2025-12-02","open":898,"high":917,"low":888,"close":903,"volume":30792,"rsi_14":15.95,"sma_20":1005.4,"sma_60":1017.6,"sma_120":1075.47},{"date":"2025-12-03","open":912,"high":912,"low":893,"close":902,"volume":41697,"rsi_14":10.6,"sma_20":1001.3,"sma_60":1014.93,"sma_120":1072.02},{"date":"2025-12-04","open":911,"high":911,"low":864,"close":867,"volume":257475,"rsi_14":12.25,"sma_20":990.95,"sma_60":1011.88,"sma_120":1068.42},{"date":"2025-12-05","open":878,"high":893,"low":864,"close":871,"volume":55145,"rsi_14":18.22,"sma_20":980.3,"sma_60":1008.65,"sma_120":1065.01},{"date":"2025-12-08","open":871,"high":880,"low":845,"close":846,"volume":42164,"rsi_14":17.98,"sma_20":965.5,"sma_60":1005.12,"sma_120":1062.13},{"date":"2025-12-09","open":865,"high":884,"low":846,"close":880,"volume":116959,"rsi_14":34.25,"sma_20":951.6,"sma_60":1002.37,"sma_120":1059.32},{"date":"2025-12-10","open":880,"high":883,"low":865,"close":868,"volume":19614,"rsi_14":33.19,"sma_20":937.25,"sma_60":999.55,"sma_120":1056.42},{"date":"2025-12-11","open":875,"high":875,"low":841,"close":843,"volume":100614,"rsi_14":33.33,"sma_20":920.55,"sma_60":996.18,"sma_120":1053.53},{"date":"2025-12-12","open":863,"high":863,"low":832,"close":840,"volume":59512,"rsi_14":28.17,"sma_20":907.8,"sma_60":992.75,"sma_120":1050.67},{"date":"2025-12-15","open":855,"high":855,"low":794,"close":839,"volume":46871,"rsi_14":29.56,"sma_20":899.05,"sma_60":989.4,"sma_120":1047.96},{"date":"2025-12-16","open":829,"high":842,"low":820,"close":823,"volume":48976,"rsi_14":28.3,"sma_20":890.6,"sma_60":985.85,"sma_120":1045.23},{"date":"2025-12-17","open":839,"high":839,"low":819,"close":825,"volume":37935,"rsi_14":22.84,"sma_20":884.4,"sma_60":982.28,"sma_120":1042.53},{"date":"2025-12-18","open":835,"high":835,"low":793,"close":805,"volume":73737,"rsi_14":22.06,"sma_20":877.45,"sma_60":978.2,"sma_120":1039.07},{"date":"2025-12-19","open":811,"high":832,"low":795,"close":798,"volume":114245,"rsi_14":23.68,"sma_20":871.45,"sma_60":974.27,"sma_120":1035.95},{"date":"2025-12-22","open":828,"high":828,"low":746,"close":787,"volume":69598,"rsi_14":20.41,"sma_20":864.15,"sma_60":970.45,"sma_120":1032.53},{"date":"2025-12-23","open":798,"high":798,"low":749,"close":756,"volume":168636,"rsi_14":17.7,"sma_20":855.85,"sma_60":966.13,"sma_120":1029.08},{"date":"2025-12-24","open":756,"high":854,"low":756,"close":794,"volume":251161,"rsi_14":34.06,"sma_20":849.8,"sma_60":962.7,"sma_120":1026.03},{"date":"2025-12-26","open":794,"high":829,"low":778,"close":797,"volume":32743,"rsi_14":33.77,"sma_20":843.05,"sma_60":959.28,"sma_120":1023.08},{"date":"2025-12-29","open":792,"high":824,"low":791,"close":802,"volume":44123,"rsi_14":39.42,"sma_20":837.2,"sma_60":955.88,"sma_120":1019.97},{"date":"2025-12-30","open":802,"high":810,"low":792,"close":799,"volume":35601,"rsi_14":27.12,"sma_20":832.25,"sma_60":952.02,"sma_120":1016.89},{"date":"2026-01-02","open":807,"high":843,"low":806,"close":827,"volume":88558,"rsi_14":39.38,"sma_20":828.45,"sma_60":948.97,"sma_120":1014.08},{"date":"2026-01-05","open":827,"high":845,"low":813,"close":821,"volume":48858,"rsi_14":43.68,"sma_20":824.4,"sma_60":945.27,"sma_120":1011.21},{"date":"2026-01-06","open":821,"high":827,"low":799,"close":805,"volume":44120,"rsi_14":40.64,"sma_20":821.3,"sma_60":941.33,"sma_120":1007.96},{"date":"2026-01-07","open":805,"high":810,"low":790,"close":800,"volume":89393,"rsi_14":39.79,"sma_20":817.75,"sma_60":937.32,"sma_120":1004.82},{"date":"2026-01-08","open":800,"high":830,"low":760,"close":760,"volume":141671,"rsi_14":35.35,"sma_20":813.45,"sma_60":932.48,"sma_120":1001.4},{"date":"2026-01-09","open":759,"high":988,"low":759,"close":988,"volume":3204037,"rsi_14":68.48,"sma_20":818.85,"sma_60":932.02,"sma_120":1000.09},{"date":"2026-01-12","open":988,"high":1092,"low":884,"close":917,"volume":5065216,"rsi_14":61.38,"sma_20":821.3,"sma_60":930.23,"sma_120":998.17},{"date":"2026-01-13","open":917,"high":939,"low":862,"close":914,"volume":1094189,"rsi_14":61.89,"sma_20":824.85,"sma_60":928.13,"sma_120":996.33},{"date":"2026-01-14","open":903,"high":906,"low":866,"close":874,"volume":404999,"rsi_14":58.41,"sma_20":826.55,"sma_60":925.73,"sma_120":994.03},{"date":"2026-01-15","open":874,"high":874,"low":794,"close":817,"volume":592541,"rsi_14":55.62,"sma_20":825.45,"sma_60":922.52,"sma_120":991.34},{"date":"2026-01-16","open":817,"high":817,"low":775,"close":782,"volume":283535,"rsi_14":48.89,"sma_20":823.4,"sma_60":918.88,"sma_120":988.39},{"date":"2026-01-19","open":790,"high":841,"low":783,"close":804,"volume":304459,"rsi_14":50.18,"sma_20":821.2,"sma_60":912.02,"sma_120":985.88},{"date":"2026-01-20","open":805,"high":805,"low":773,"close":783,"volume":315952,"rsi_14":48.6,"sma_20":820.45,"sma_60":908.4,"sma_120":983.27},{"date":"2026-01-21","open":786,"high":786,"low":760,"close":781,"volume":143968,"rsi_14":45.79,"sma_20":820.15,"sma_60":904.6,"sma_120":980.73},{"date":"2026-01-22","open":782,"high":790,"low":740,"close":767,"volume":279687,"rsi_14":45.13,"sma_20":820.7,"sma_60":900.6,"sma_120":978.02},{"date":"2026-01-23","open":767,"high":780,"low":745,"close":780,"volume":176493,"rsi_14":47.73,"sma_20":820.0,"sma_60":896.93,"sma_120":974.82},{"date":"2026-01-26","open":780,"high":794,"low":763,"close":783,"volume":136062,"rsi_14":48.45,"sma_20":819.3,"sma_60":893.72,"sma_120":972.48},{"date":"2026-01-27","open":778,"high":778,"low":745,"close":774,"volume":206186,"rsi_14":51.35,"sma_20":817.9,"sma_60":889.95,"sma_120":970.09},{"date":"2026-01-28","open":770,"high":774,"low":758,"close":766,"volume":151225,"rsi_14":12.75,"sma_20":816.25,"sma_60":886.72,"sma_120":967.64},{"date":"2026-01-29","open":766,"high":769,"low":750,"close":769,"volume":90814,"rsi_14":17.83,"sma_20":813.35,"sma_60":882.4,"sma_120":965.62},{"date":"2026-01-30","open":768,"high":768,"low":724,"close":749,"volume":141421,"rsi_14":16.6,"sma_20":809.75,"sma_60":878.48,"sma_120":963.39},{"date":"2026-02-02","open":746,"high":746,"low":708,"close":708,"volume":147798,"rsi_14":16.53,"sma_20":804.9,"sma_60":872.38,"sma_120":960.73},{"date":"2026-02-03","open":715,"high":729,"low":700,"close":708,"volume":140710,"rsi_14":21.47,"sma_20":800.3,"sma_60":866.12,"sma_120":958.03},{"date":"2026-02-04","open":720,"high":920,"low":720,"close":781,"volume":7570722,"rsi_14":49.78,"sma_20":801.35,"sma_60":866.1,"sma_120":955.75},{"date":"2026-02-05","open":790,"high":805,"low":761,"close":782,"volume":606169,"rsi_14":50.0,"sma_20":791.05,"sma_60":860.1,"sma_120":953.48},{"date":"2026-02-06","open":806,"high":806,"low":726,"close":769,"volume":588314,"rsi_14":42.08,"sma_20":783.65,"sma_60":853.62,"sma_120":951.17},{"date":"2026-02-09","open":777,"high":784,"low":750,"close":759,"volume":203571,"rsi_14":44.29,"sma_20":775.9,"sma_60":847.02,"sma_120":948.62},{"date":"2026-02-10","open":759,"high":808,"low":749,"close":766,"volume":89468,"rsi_14":46.51,"sma_20":770.5,"sma_60":840.17,"sma_120":945.88},{"date":"2026-02-11","open":766,"high":774,"low":740,"close":765,"volume":182200,"rsi_14":49.5,"sma_20":767.9,"sma_60":834.67,"sma_120":942.73},{"date":"2026-02-12","open":765,"high":765,"low":720,"close":721,"volume":360543,"rsi_14":37.34,"sma_20":764.85,"sma_60":829.78,"sma_120":939.27},{"date":"2026-02-13","open":717,"high":720,"low":674,"close":684,"volume":309294,"rsi_14":31.46,"sma_20":759.95,"sma_60":824.65,"sma_120":935.8},{"date":"2026-02-19","open":684,"high":697,"low":621,"close":640,"volume":496268,"rsi_14":27.81,"sma_20":751.75,"sma_60":819.5,"sma_120":932.23},{"date":"2026-02-20","open":640,"high":646,"low":607,"close":612,"volume":305222,"rsi_14":26.09,"sma_20":743.2,"sma_60":813.97,"sma_120":927.97},{"date":"2026-02-23","open":612,"high":640,"low":612,"close":628,"volume":173459,"rsi_14":28.96,"sma_20":735.55,"sma_60":809.13,"sma_120":923.66},{"date":"2026-02-24","open":631,"high":646,"low":620,"close":630,"volume":125040,"rsi_14":31.23,"sma_20":728.7,"sma_60":804.08,"sma_120":919.38},{"date":"2026-02-25","open":630,"high":671,"low":618,"close":631,"volume":191896,"rsi_14":36.1,"sma_20":721.25,"sma_60":799.23,"sma_120":915.31},{"date":"2026-02-26","open":638,"high":658,"low":621,"close":637,"volume":150006,"rsi_14":37.46,"sma_20":713.95,"sma_60":792.1,"sma_120":908.87},{"date":"2026-02-27","open":631,"high":643,"low":629,"close":641,"volume":138533,"rsi_14":17.29,"sma_20":707.3,"sma_60":789.75,"sma_120":907.69},{"date":"2026-03-03","open":3205,"high":3305,"low":3065,"close":3080,"volume":22852,"rsi_14":15.13,"sma_20":699.8,"sma_60":784.7,"sma_120":903.71},{"date":"2026-03-04","open":3100,"high":3100,"low":2640,"close":2875,"volume":40733,"rsi_14":13.53,"sma_20":690.1,"sma_60":779.32,"sma_120":899.73},{"date":"2026-03-05","open":2870,"high":3150,"low":2870,"close":3025,"volume":35517,"rsi_14":23.08,"sma_20":682.9,"sma_60":774.35,"sma_120":895.98},{"date":"2026-03-06","open":3025,"high":3075,"low":2875,"close":3005,"volume":27000,"rsi_14":20.85,"sma_20":677.55,"sma_60":769.33,"sma_120":892.13},{"date":"2026-03-09","open":2980,"high":3035,"low":2885,"close":2975,"volume":17308,"rsi_14":20.49,"sma_20":671.9,"sma_60":764.8,"sma_120":888.34},{"date":"2026-03-10","open":2960,"high":3085,"low":2960,"close":3055,"volume":7379,"rsi_14":28.85,"sma_20":663.4,"sma_60":760.47,"sma_120":884.56},{"date":"2026-03-11","open":3085,"high":3085,"low":2950,"close":3000,"volume":33122,"rsi_14":32.05,"sma_20":654.3,"sma_60":756.37,"sma_120":880.74},{"date":"2026-03-12","open":2985,"high":3350,"low":2950,"close":2980,"volume":95763,"rsi_14":38.66,"sma_20":645.65,"sma_60":751.63,"sma_120":877.0},{"date":"2026-03-13","open":2975,"high":3045,"low":2885,"close":2965,"volume":15415,"rsi_14":44.38,"sma_20":637.35,"sma_60":747.05,"sma_120":873.3},{"date":"2026-03-16","open":2990,"high":3050,"low":2750,"close":2920,"volume":27203,"rsi_14":36.42,"sma_20":628.25,"sma_60":741.77,"sma_120":867.26},{"date":"2026-03-17","open":2895,"high":3020,"low":2890,"close":2910,"volume":20356,"rsi_14":35.19,"sma_20":619.1,"sma_60":738.43,"sma_120":865.59},{"date":"2026-03-18","open":2880,"high":2915,"low":2615,"close":2650,"volume":81508,"rsi_14":26.29,"sma_20":609.55,"sma_60":733.28,"sma_120":861.34},{"date":"2026-03-19","open":2660,"high":2670,"low":2340,"close":2345,"volume":91143,"rsi_14":18.66,"sma_20":598.8,"sma_60":727.38,"sma_120":856.62},{"date":"2026-03-20","open":2355,"high":2555,"low":2300,"close":2415,"volume":73186,"rsi_14":21.58,"sma_20":590.95,"sma_60":721.68,"sma_120":851.98},{"date":"2026-03-23","open":2425,"high":2435,"low":2250,"close":2335,"volume":60092,"rsi_14":22.3,"sma_20":583.7,"sma_60":716.05,"sma_120":847.12},{"date":"2026-03-24","open":1900,"high":2310,"low":1850,"close":1970,"volume":214865,"rsi_14":19.93,"sma_20":572.0,"sma_60":709.32,"sma_120":841.79},{"date":"2026-03-25","open":1955,"high":2125,"low":1930,"close":2080,"volume":85302,"rsi_14":17.75,"sma_20":561.3,"sma_60":703.13,"sma_120":836.79},{"date":"2026-03-26","open":2070,"high":2170,"low":1985,"close":2040,"volume":41882,"rsi_14":17.51,"sma_20":550.15,"sma_60":697.33,"sma_120":831.73},{"date":"2026-03-27","open":2040,"high":2160,"low":1925,"close":2160,"volume":34178,"rsi_14":24.13,"sma_20":539.9,"sma_60":691.3,"sma_120":827.0},{"date":"2026-03-30","open":1975,"high":2190,"low":1975,"close":2190,"volume":19281,"rsi_14":21.64,"sma_20":529.75,"sma_60":685.32,"sma_120":822.3},{"date":"2026-03-31","open":2190,"high":2565,"low":2070,"close":2165,"volume":172261,"rsi_14":22.07,"sma_20":520.6,"sma_60":679.17,"sma_120":817.52},{"date":"2026-04-01","open":2150,"high":2355,"low":2150,"close":2260,"volume":37633,"rsi_14":27.07,"sma_20":514.45,"sma_60":673.38,"sma_120":812.7},{"date":"2026-04-02","open":2260,"high":2385,"low":2100,"close":2235,"volume":43094,"rsi_14":26.9,"sma_20":506.55,"sma_60":667.05,"sma_120":808.01},{"date":"2026-04-03","open":2235,"high":2295,"low":2195,"close":2230,"volume":24644,"rsi_14":27.6,"sma_20":498.8,"sma_60":660.8,"sma_120":803.03},{"date":"2026-04-06","open":2230,"high":2250,"low":2050,"close":2210,"volume":23291,"rsi_14":27.42,"sma_20":491.15,"sma_60":654.75,"sma_120":798.04},{"date":"2026-04-07","open":2210,"high":2245,"low":2155,"close":2235,"volume":18845,"rsi_14":34.22,"sma_20":482.95,"sma_60":648.87,"sma_120":793.09},{"date":"2026-04-08","open":2225,"high":2275,"low":2165,"close":2270,"volume":22575,"rsi_14":46.41,"sma_20":475.65,"sma_60":643.77,"sma_120":788.12},{"date":"2026-04-09","open":2250,"high":2560,"low":2210,"close":2380,"volume":47033,"rsi_14":48.39,"sma_20":469.65,"sma_60":635.23,"sma_120":783.62},{"date":"2026-04-10","open":2380,"high":2550,"low":2380,"close":2460,"volume":45464,"rsi_14":55.76,"sma_20":464.6,"sma_60":628.15,"sma_120":779.19},{"date":"2026-04-13","open":2460,"high":2545,"low":2300,"close":2395,"volume":32351,"rsi_14":77.07,"sma_20":459.35,"sma_60":620.9,"sma_120":774.52},{"date":"2026-04-14","open":2535,"high":2585,"low":2305,"close":2585,"volume":45432,"rsi_14":79.19,"sma_20":456.1,"sma_60":614.95,"sma_120":770.34},{"date":"2026-04-15","open":2580,"high":2585,"low":2495,"close":2585,"volume":19968,"rsi_14":83.03,"sma_20":455.45,"sma_60":609.95,"sma_120":766.23},{"date":"2026-04-16","open":2585,"high":2585,"low":2505,"close":2540,"volume":26375,"rsi_14":75.33,"sma_20":457.4,"sma_60":605.38,"sma_120":762.13},{"date":"2026-04-17","open":2540,"high":2580,"low":2490,"close":2530,"volume":29690,"rsi_14":73.29,"sma_20":458.55,"sma_60":600.42,"sma_120":758.03},{"date":"2026-04-20","open":2530,"high":2555,"low":2465,"close":2495,"volume":15841,"rsi_14":72.3,"sma_20":460.15,"sma_60":595.68,"sma_120":753.86},{"date":"2026-04-21","open":2495,"high":2520,"low":2300,"close":2475,"volume":38212,"rsi_14":66.17,"sma_20":465.2,"sma_60":590.92,"sma_120":749.65},{"date":"2026-04-22","open":2415,"high":2500,"low":2400,"close":2500,"volume":19981,"rsi_14":69.92,"sma_20":469.4,"sma_60":586.47,"sma_120":745.41},{"date":"2026-04-23","open":2500,"high":2545,"low":2440,"close":2545,"volume":16430,"rsi_14":72.34,"sma_20":474.45,"sma_60":581.95,"sma_120":741.26},{"date":"2026-04-24","open":2570,"high":2570,"low":2325,"close":2555,"volume":27459,"rsi_14":74.82,"sma_20":478.4,"sma_60":577.42,"sma_120":737.18},{"date":"2026-04-27","open":2555,"high":2575,"low":2440,"close":2575,"volume":16314,"rsi_14":74.64,"sma_20":482.25,"sma_60":573.1,"sma_120":733.34},{"date":"2026-04-28","open":2550,"high":2570,"low":2445,"close":2530,"volume":22985,"rsi_14":68.57,"sma_20":485.9,"sma_60":568.77,"sma_120":729.23},{"date":"2026-04-29","open":2505,"high":2900,"low":2475,"close":2835,"volume":154453,"rsi_14":75.42,"sma_20":491.65,"sma_60":565.4,"sma_120":723.9},{"date":"2026-04-30","open":3100,"high":3645,"low":2850,"close":3150,"volume":930276,"rsi_14":82.29,"sma_20":514.25,"sma_60":467.13,"sma_120":521.52},{"date":"2026-05-04","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":85.45,"sma_20":510.0,"sma_60":562.12,"sma_120":719.68},{"date":"2026-05-06","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":82.29,"sma_20":519.4,"sma_60":560.82,"sma_120":715.98},{"date":"2026-05-07","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":82.29,"sma_20":528.55,"sma_60":558.3,"sma_120":712.2},{"date":"2026-05-08","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":86.75,"sma_20":537.35,"sma_60":555.77,"sma_120":707.93},{"date":"2026-05-11","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":87.8,"sma_20":545.05,"sma_60":553.45,"sma_120":703.53},{"date":"2026-05-12","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":91.72,"sma_20":551.95,"sma_60":551.3,"sma_120":699.16},{"date":"2026-05-13","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":94.12,"sma_20":559.5,"sma_60":549.03,"sma_120":694.6},{"date":"2026-05-14","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":93.92,"sma_20":565.15,"sma_60":546.78,"sma_120":690.73},{"date":"2026-05-15","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":93.53,"sma_20":570.8,"sma_60":545.27,"sma_120":687.52},{"date":"2026-05-18","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":93.43,"sma_20":576.9,"sma_60":544.37,"sma_120":684.51},{"date":"2026-05-19","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":93.23,"sma_20":583.1,"sma_60":544.2,"sma_120":681.85},{"date":"2026-05-20","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":100.0,"sma_20":589.65,"sma_60":544.5,"sma_120":679.23},{"date":"2026-05-21","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":100.0,"sma_20":596.4,"sma_60":544.53,"sma_120":676.83},{"date":"2026-05-22","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":100.0,"sma_20":3014.5,"sma_60":2595.4,"sma_120":1699.74},{"date":"2026-05-26","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":100.0,"sma_20":3044.75,"sma_60":2637.38,"sma_120":1718.31},{"date":"2026-05-27","open":3150,"high":3150,"low":3150,"close":3150,"volume":0,"rsi_14":100.0,"sma_20":3074.5,"sma_60":2679.27,"sma_120":1736.93},{"date":"2026-05-28","open":2750,"high":2755,"low":2220,"close":2220,"volume":131433,"rsi_14":73.04,"sma_20":826.15,"sma_60":612.72,"sma_120":701.23},{"date":"2026-05-29","open":2220,"high":2225,"low":1703,"close":1713,"volume":148289,"rsi_14":0.0,"sma_20":3015.9,"sma_60":2682.8,"sma_120":1754.28},{"date":"2026-06-01","open":1702,"high":1800,"low":1550,"close":1552,"volume":59166,"rsi_14":0.0,"sma_20":2951.75,"sma_60":2660.75,"sma_120":1759.73},{"date":"2026-06-02","open":1749,"high":1749,"low":1358,"close":1620,"volume":54805,"rsi_14":4.08,"sma_20":2875.25,"sma_60":2637.33,"sma_120":1765.71},{"date":"2026-06-04","open":1620,"high":1874,"low":1499,"close":1710,"volume":74730,"rsi_14":9.0,"sma_20":2803.25,"sma_60":2615.75,"sma_120":1772.44},{"date":"2026-06-05","open":1695,"high":1744,"low":1560,"close":1726,"volume":8718,"rsi_14":9.82,"sma_20":2732.05,"sma_60":2594.93,"sma_120":1779.6},{"date":"2026-06-08","open":1725,"high":1725,"low":1614,"close":1616,"volume":5707,"rsi_14":9.25,"sma_20":2655.35,"sma_60":2570.95,"sma_120":1785.81},{"date":"2026-06-09","open":1616,"high":1820,"low":1616,"close":1774,"volume":23046,"rsi_14":16.27,"sma_20":2586.55,"sma_60":2550.52,"sma_120":1793.54},{"date":"2026-06-10","open":1950,"high":1950,"low":1648,"close":1796,"volume":25007,"rsi_14":17.17,"sma_20":2518.85,"sma_60":2530.78,"sma_120":1801.17},{"date":"2026-06-11","open":1796,"high":2180,"low":1701,"close":2095,"volume":40954,"rsi_14":27.66,"sma_20":2466.1,"sma_60":2516.28,"sma_120":1811.4},{"date":"2026-06-12","open":2095,"high":2330,"low":1689,"close":2260,"volume":59554,"rsi_14":32.38,"sma_20":2421.6,"sma_60":2505.28,"sma_120":1823.21},{"date":"2026-06-15","open":2260,"high":2355,"low":2140,"close":2350,"volume":23120,"rsi_14":34.71,"sma_20":2381.6,"sma_60":2495.95,"sma_120":1835.79},{"date":"2026-06-16","open":2355,"high":2390,"low":2135,"close":2325,"volume":11575,"rsi_14":34.38,"sma_20":2340.35,"sma_60":2490.53,"sma_120":1848.17},{"date":"2026-06-17","open":2325,"high":2375,"low":2110,"close":2300,"volume":22002,"rsi_14":82.1,"sma_20":2050.35,"sma_60":2505.62,"sma_120":1937.03},{"date":"2026-06-18","open":2300,"high":2395,"low":2160,"close":2380,"volume":15614,"rsi_14":54.41,"sma_20":2259.35,"sma_60":2489.2,"sma_120":1873.44},{"date":"2026-06-19","open":2300,"high":2415,"low":2180,"close":2405,"volume":16078,"rsi_14":75.94,"sma_20":2222.1,"sma_60":2490.37,"sma_120":1886.78},{"date":"2026-06-22","open":2400,"high":2445,"low":2170,"close":2400,"volume":21679,"rsi_14":85.99,"sma_20":2184.6,"sma_60":2497.53,"sma_120":1900.12},{"date":"2026-06-23","open":2225,"high":2410,"low":2225,"close":2340,"volume":14949,"rsi_14":80.77,"sma_20":2144.1,"sma_60":2501.87,"sma_120":1913.07},{"date":"2026-06-24","open":2340,"high":2340,"low":1945,"close":2195,"volume":29194,"rsi_14":69.8,"sma_20":2096.35,"sma_60":2504.45,"sma_120":1925.06},{"date":"2026-06-25","open":2195,"high":2215,"low":2090,"close":2185,"volume":6099,"rsi_14":68.83,"sma_20":2048.1,"sma_60":2504.87,"sma_120":1936.65},{"date":"2026-06-26","open":2020,"high":2180,"low":1951,"close":2090,"volume":12546,"rsi_14":69.68,"sma_20":2041.6,"sma_60":2503.2,"sma_120":1947.42},{"date":"2026-06-29","open":2090,"high":2490,"low":1986,"close":2340,"volume":25620,"rsi_14":71.84,"sma_20":2072.95,"sma_60":2506.12,"sma_120":1960.24},{"date":"2026-06-30","open":2340,"high":2540,"low":2245,"close":2540,"volume":28102,"rsi_14":75.24,"sma_20":2122.35,"sma_60":2510.78,"sma_120":1974.75},{"date":"2026-07-01","open":2460,"high":2600,"low":2375,"close":2535,"volume":10794,"rsi_14":68.64,"sma_20":2168.1,"sma_60":2515.78,"sma_120":1988.98},{"date":"2026-07-02","open":2535,"high":2635,"low":2405,"close":2520,"volume":7164,"rsi_14":62.62,"sma_20":2208.6,"sma_60":2520.62,"sma_120":2003.14},{"date":"2026-07-03","open":2500,"high":2530,"low":2350,"close":2500,"volume":13447,"rsi_14":57.81,"sma_20":2247.3,"sma_60":2525.45,"sma_120":2017.27},{"date":"2026-07-06","open":2405,"high":2590,"low":2375,"close":2590,"volume":11649,"rsi_14":62.93,"sma_20":2296.0,"sma_60":2531.37,"sma_120":2032.18},{"date":"2026-07-07","open":2580,"high":2585,"low":2475,"close":2505,"volume":7946,"rsi_14":59.45,"sma_20":2332.55,"sma_60":2535.28,"sma_120":2046.72},{"date":"2026-07-08","open":2500,"high":2520,"low":2380,"close":2510,"volume":7127,"rsi_14":56.44,"sma_20":2368.25,"sma_60":2537.45,"sma_120":2059.41},{"date":"2026-07-09","open":2470,"high":2500,"low":2385,"close":2495,"volume":8965,"rsi_14":54.5,"sma_20":2388.25,"sma_60":2538.03,"sma_120":2072.56},{"date":"2026-07-10","open":2495,"high":2500,"low":2400,"close":2480,"volume":4322,"rsi_14":53.96,"sma_20":2399.25,"sma_60":2539.45,"sma_120":2085.61},{"date":"2026-07-13","open":2485,"high":2500,"low":2330,"close":2460,"volume":12577,"rsi_14":56.19,"sma_20":2404.75,"sma_60":2537.37,"sma_120":2098.82},{"date":"2026-07-14","open":2455,"high":2460,"low":2365,"close":2460,"volume":4312,"rsi_14":66.06,"sma_20":2411.5,"sma_60":2535.28,"sma_120":2112.52},{"date":"2026-07-15","open":2440,"high":2440,"low":2300,"close":2435,"volume":2704,"rsi_14":64.88,"sma_20":2418.25,"sma_60":2533.53,"sma_120":2126.29},{"date":"2026-07-16","open":2450,"high":2450,"low":2275,"close":2370,"volume":3254,"rsi_14":67.28,"sma_20":2417.75,"sma_60":2530.87,"sma_120":2139.34},{"date":"2026-07-20","open":2285,"high":2360,"low":2110,"close":2335,"volume":7037,"rsi_14":49.58,"sma_20":2414.25,"sma_60":2528.2,"sma_120":2152.28},{"date":"2026-07-21","open":2350,"high":2410,"low":2100,"close":2340,"volume":6964,"rsi_14":25.0,"sma_20":2411.25,"sma_60":2525.95,"sma_120":2165.27},{"date":"2026-07-22","open":2340,"high":2340,"low":2190,"close":2295,"volume":3481,"rsi_14":22.73,"sma_20":2409.0,"sma_60":2522.53,"sma_120":2178.0},{"date":"2026-07-23","open":2300,"high":2300,"low":2020,"close":2230,"volume":12904,"rsi_14":20.41,"sma_20":2410.75,"sma_60":2517.28,"sma_120":2190.08},{"date":"2026-07-24","open":2160,"high":2275,"low":1982,"close":2230,"volume":15595,"rsi_14":21.28,"sma_20":2413.0,"sma_60":2511.87,"sma_120":2202.14},{"date":"2026-07-27","open":2160,"high":2230,"low":2135,"close":2185,"volume":2031,"rsi_14":2.35,"sma_20":2417.75,"sma_60":2505.37,"sma_120":2213.9},{"date":"2026-07-28","open":2150,"high":2390,"low":2030,"close":2300,"volume":15608,"rsi_14":27.47,"sma_20":2415.75,"sma_60":2501.53,"sma_120":2226.68},{"date":"2026-07-29","open":2300,"high":2390,"low":2120,"close":2245,"volume":16993,"rsi_14":23.76,"sma_20":2401.0,"sma_60":2491.7,"sma_120":2238.98},{"date":"2026-07-30","open":2180,"high":2290,"low":2095,"close":2235,"volume":30628,"rsi_14":24.0,"sma_20":2386.0,"sma_60":2476.45,"sma_120":2251.37},{"date":"2026-07-31","open":2260,"high":2300,"low":2080,"close":2300,"volume":17604,"rsi_14":33.64,"sma_20":2375.0,"sma_60":2462.28,"sma_120":2264.63},{"date":"2026-08-03","open":2285,"high":2550,"low":2110,"close":2550,"volume":42051,"rsi_14":55.77,"sma_20":2377.5,"sma_60":2452.28,"sma_120":2279.98},{"date":"2026-08-04","open":2500,"high":2595,"low":2350,"close":2595,"volume":17187,"rsi_14":58.18,"sma_20":2377.75,"sma_60":2443.03,"sma_120":2295.1},{"date":"2026-08-05","open":2515,"high":2595,"low":2515,"close":2570,"volume":11044,"rsi_14":58.18,"sma_20":2381.0,"sma_60":2433.37,"sma_120":2310.0},{"date":"2026-08-06","open":2570,"high":2630,"low":2540,"close":2575,"volume":3604,"rsi_14":63.4,"sma_20":2384.25,"sma_60":2423.78,"sma_120":2325.05},{"date":"2026-08-07","open":2575,"high":2625,"low":2525,"close":2560,"volume":791,"rsi_14":65.1,"sma_20":2387.5,"sma_60":2413.95,"sma_120":2340.06},{"date":"2026-08-10","open":2560,"high":2670,"low":2370,"close":2540,"volume":5406,"rsi_14":63.16,"sma_20":2390.5,"sma_60":2403.78,"sma_120":2354.84},{"date":"2026-08-11","open":2540,"high":2555,"low":2445,"close":2490,"volume":7836,"rsi_14":62.75,"sma_20":2392.0,"sma_60":2392.78,"sma_120":2369.22},{"date":"2026-08-12","open":2485,"high":2575,"low":2435,"close":2520,"volume":12368,"rsi_14":69.86,"sma_20":2395.0,"sma_60":2382.28,"sma_120":2384.21},{"date":"2026-08-13","open":2520,"high":2520,"low":2350,"close":2510,"volume":2604,"rsi_14":68.92,"sma_20":2398.75,"sma_60":2371.62,"sma_120":2399.43},{"date":"2026-08-14","open":2635,"high":2635,"low":2415,"close":2460,"volume":1908,"rsi_14":68.46,"sma_20":2403.25,"sma_60":2360.12,"sma_120":2414.59},{"date":"2026-08-18","open":2465,"high":2465,"low":2360,"close":2440,"volume":1645,"rsi_14":60.77,"sma_20":2408.5,"sma_60":2348.28,"sma_120":2429.82},{"date":"2026-08-19","open":2420,"high":2440,"low":2185,"close":2275,"volume":9818,"rsi_14":51.97,"sma_20":2405.25,"sma_60":2333.7,"sma_120":2443.55},{"date":"2026-08-20","open":2275,"high":2275,"low":2195,"close":2230,"volume":1876,"rsi_14":49.69,"sma_20":2402.0,"sma_60":2318.37,"sma_120":2456.88},{"date":"2026-08-21","open":2125,"high":2195,"low":2010,"close":2190,"volume":3539,"rsi_14":42.86,"sma_20":2400.0,"sma_60":2302.37,"sma_120":2469.88},{"date":"2026-08-24","open":2170,"high":2170,"low":2000,"close":2125,"volume":6503,"rsi_14":13.68,"sma_20":2394.75,"sma_60":2285.28,"sma_120":2482.28},{"date":"2026-08-25","open":2120,"high":2270,"low":2050,"close":2270,"volume":6962,"rsi_14":26.28,"sma_20":2399.0,"sma_60":2286.12,"sma_120":2495.85},{"date":"2026-08-26","open":2260,"high":2380,"low":2150,"close":2340,"volume":4188,"rsi_14":34.25,"sma_20":2401.0,"sma_60":2296.57,"sma_120":2489.68},{"date":"2026-08-27","open":2425,"high":2425,"low":2205,"close":2315,"volume":1741,"rsi_14":32.67,"sma_20":2404.5,"sma_60":2309.28,"sma_120":2485.02},{"date":"2026-08-28","open":2310,"high":2405,"low":2215,"close":2405,"volume":2623,"rsi_14":40.61,"sma_20":2413.0,"sma_60":2322.37,"sma_120":2479.85},{"date":"2026-08-31","open":2475,"high":2475,"low":2210,"close":2440,"volume":10765,"rsi_14":44.05,"sma_20":2420.0,"sma_60":2334.53,"sma_120":2475.14},{"date":"2026-09-01","open":2325,"high":2460,"low":2325,"close":2450,"volume":2375,"rsi_14":47.5,"sma_20":2415.0,"sma_60":2346.6,"sma_120":2470.77},{"date":"2026-09-02","open":2430,"high":2545,"low":2400,"close":2515,"volume":5014,"rsi_14":49.7,"sma_20":2411.0,"sma_60":2361.58,"sma_120":2466.27},{"date":"2026-09-03","open":2505,"high":2510,"low":2370,"close":2450,"volume":5686,"rsi_14":46.63,"sma_20":2405.0,"sma_60":2372.85,"sma_120":2461.68},{"date":"2026-09-04","open":2470,"high":2485,"low":2340,"close":2445,"volume":2974,"rsi_14":49.11,"sma_20":2398.5,"sma_60":2383.67,"sma_120":2457.22},{"date":"2026-09-07","open":2445,"high":2445,"low":2215,"close":2425,"volume":10410,"rsi_14":49.11,"sma_20":2391.75,"sma_60":2389.17,"sma_120":2452.72},{"date":"2026-09-08","open":2420,"high":2420,"low":2250,"close":2410,"volume":2094,"rsi_14":59.71,"sma_20":2385.25,"sma_60":2391.67,"sma_120":2448.47},{"date":"2026-09-09","open":2430,"high":2445,"low":2310,"close":2355,"volume":749,"rsi_14":58.87,"sma_20":2378.5,"sma_60":2391.75,"sma_120":2443.85},{"date":"2026-09-10","open":2345,"high":2345,"low":2135,"close":2215,"volume":7598,"rsi_14":51.55,"sma_20":2363.25,"sma_60":2389.92,"sma_120":2440.22},{"date":"2026-09-11","open":2070,"high":2420,"low":2070,"close":2290,"volume":4062,"rsi_14":60.12,"sma_20":2352.25,"sma_60":2389.75,"sma_120":2439.77},{"date":"2026-09-14","open":2180,"high":2295,"low":2090,"close":2255,"volume":12702,"rsi_14":48.94,"sma_20":2342.0,"sma_60":2387.67,"sma_120":2438.43},{"date":"2026-09-15","open":2185,"high":2270,"low":2175,"close":2255,"volume":4308,"rsi_14":43.31,"sma_20":2332.75,"sma_60":2385.17,"sma_120":2437.77},{"date":"2026-09-16","open":2345,"high":2345,"low":2140,"close":2270,"volume":5040,"rsi_14":46.4,"sma_20":2332.5,"sma_60":2383.0,"sma_120":2440.27},{"date":"2026-09-17","open":2270,"high":2405,"low":2115,"close":2295,"volume":7721,"rsi_14":40.18,"sma_20":2335.75,"sma_60":2382.25,"sma_120":2442.06},{"date":"2026-09-18","open":2295,"high":2295,"low":2140,"close":2210,"volume":4357,"rsi_14":31.15,"sma_20":2336.75,"sma_60":2382.5,"sma_120":2443.47},{"date":"2026-09-21","open":2190,"high":2190,"low":2075,"close":2185,"volume":1824,"rsi_14":28.8,"sma_20":2339.75,"sma_60":2382.5,"sma_120":2443.68},{"date":"2026-09-22","open":2185,"high":2230,"low":2080,"close":2115,"volume":4000,"rsi_14":18.25,"sma_20":2332.0,"sma_60":2382.92,"sma_120":2443.06},{"date":"2026-09-23","open":2095,"high":2150,"low":2000,"close":2150,"volume":7649,"rsi_14":25.0,"sma_20":2322.5,"sma_60":2379.75,"sma_120":2442.93},{"date":"2026-09-28","open":2150,"high":2260,"low":2110,"close":2260,"volume":11615,"rsi_14":36.88,"sma_20":2319.75,"sma_60":2375.08,"sma_120":2442.93},{"date":"2026-09-29","open":2370,"high":2370,"low":2200,"close":2320,"volume":9133,"rsi_14":42.95,"sma_20":2315.5,"sma_60":2371.5,"sma_120":2443.64},{"date":"2026-09-30","open":2320,"high":2405,"low":2285,"close":2400,"volume":6397,"rsi_14":49.38,"sma_20":2313.5,"sma_60":2369.5,"sma_120":2445.06},{"date":"2026-10-01","open":2415,"high":2535,"low":2260,"close":2525,"volume":29301,"rsi_14":59.66,"sma_20":2317.25,"sma_60":2369.92,"sma_120":2447.68},{"date":"2026-10-02","open":2520,"high":2525,"low":2420,"close":2520,"volume":5041,"rsi_14":70.47,"sma_20":2317.5,"sma_60":2368.75,"sma_120":2450.06},{"date":"2026-10-06","open":2515,"high":2590,"low":2480,"close":2510,"volume":4409,"rsi_14":66.18,"sma_20":2320.5,"sma_60":2368.83,"sma_120":2452.06},{"date":"2026-10-07","open":2515,"high":2580,"low":2500,"close":2515,"volume":4092,"rsi_14":70.0,"sma_20":2324.0,"sma_60":2368.92,"sma_120":2453.18},{"date":"2026-10-08","open":2515,"high":2540,"low":2440,"close":2525,"volume":20014,"rsi_14":70.45,"sma_20":2329.0,"sma_60":2369.42,"sma_120":2453.72},{"date":"2026-10-12","open":2475,"high":2525,"low":2415,"close":2515,"volume":6919,"rsi_14":68.7,"sma_20":2334.25,"sma_60":2370.0,"sma_120":2454.72},{"date":"2026-10-13","open":2405,"high":2530,"low":2340,"close":2510,"volume":8981,"rsi_14":66.93,"sma_20":2342.0,"sma_60":2370.83,"sma_120":2454.1},{"date":"2026-10-14","open":2510,"high":2510,"low":2350,"close":2490,"volume":17011,"rsi_14":74.56,"sma_20":2355.75,"sma_60":2371.33,"sma_120":2453.31},{"date":"2026-10-15","open":2360,"high":2490,"low":2295,"close":2490,"volume":7196,"rsi_14":77.98,"sma_20":2365.75,"sma_60":2372.25,"sma_120":2452.89},{"date":"2026-10-16","open":2465,"high":2480,"low":2330,"close":2475,"volume":22104,"rsi_14":86.73,"sma_20":2376.75,"sma_60":2374.0,"sma_120":2452.43},{"date":"2026-10-19","open":2340,"high":2490,"low":2330,"close":2470,"volume":3753,"rsi_14":84.78,"sma_20":2387.5,"sma_60":2376.25,"sma_120":2452.22},{"date":"2026-10-20","open":2350,"high":2490,"low":2350,"close":2470,"volume":632,"rsi_14":80.0,"sma_20":2397.5,"sma_60":2378.42,"sma_120":2452.18},{"date":"2026-10-21","open":2360,"high":2470,"low":2360,"close":2470,"volume":2602,"rsi_14":75.86,"sma_20":2406.25,"sma_60":2381.33,"sma_120":2451.93},{"date":"2026-10-22","open":2490,"high":2510,"low":2365,"close":2505,"volume":4675,"rsi_14":71.43,"sma_20":2421.0,"sma_60":2385.92,"sma_120":2451.6},{"date":"2026-10-23","open":2410,"high":2455,"low":2284,"close":2400,"volume":10953,"rsi_14":22.22,"sma_20":2431.75,"sma_60":2388.75,"sma_120":2450.31}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":1214.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.28,"ttm_eps":null,"close":1314.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.54,"ttm_eps":null,"close":1063.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.35,"ttm_eps":null,"close":1345.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.49,"ttm_eps":null,"close":1171.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.98,"ttm_eps":null,"close":1010.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.87,"ttm_eps":null,"close":799.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.07,"ttm_eps":null,"close":2165.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":79.28,"pbr":3.17,"ttm_eps":null,"close":2540.0}],"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":"이원컴포텍","phase":"above-fold","symbol_resolved":true}