{"status":"ok","report":{"price_analysis":{"current":2065.0,"change_1d":-1.0,"change_7d":-5.5,"change_30d":-0.5,"high_30d":2420.0,"low_30d":1974.0,"position_in_range":20.0,"support":2018.6,"resistance":2375.4},"summary":"넥스턴바이오(089140)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 316.09억. 현재가 2,065원, 전일 대비 -1.0%, 30일 -0.5%. PER 19.6배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.27만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.6배입니다. ROE 4.0%입니다. 시가총액 316.09억. 매출 1126.05억, 영업이익 135.80억.","grade":"C","comment":"PER 19.65배, ROE 4.05%","per":19.65,"pbr":0.13,"roe":4.05,"eps":105.07761230828892,"revenue":112605199806.0,"operating_income":13579551926.0,"net_income":1608424903.0,"market_cap":31608992170,"profit_margin":1.43,"roa":3.08,"operating_margin":12.06,"gross_margin":35.26,"debt_ratio":0.31522207986089534,"total_assets":313671499348.0,"total_equity":238493182369.0,"total_debt":75178316979.0,"eps_basis":"TTM_NI_SHARES","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.7로 중립 구간입니다. MACD(-9.54)가 시그널선(5.27)을 하회합니다(데드크로스). 현재가가 SMA20(2170)과 SMA60(2179) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1999~2340 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 48","rsi_14":47.682119205298015,"macd":-9.538720611845292,"macd_signal":5.271954792044513,"sma_20":2169.75,"sma_60":2179.3333333333335,"bb_upper":2340.1165166633396,"bb_lower":1999.3834833366602,"atr_14":147.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.27만, 기관 순매수 0.00. 30일 누적: 외국인 8.52만, 기관 -3.32만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-12737.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-11022.0,"institution_net":0.0,"retail_net":11022.0},{"date":"2026-10-22","foreign_net":-7228.0,"institution_net":0.0,"retail_net":7228.0},{"date":"2026-10-21","foreign_net":3416.0,"institution_net":0.0,"retail_net":-3416.0},{"date":"2026-10-20","foreign_net":-3364.0,"institution_net":0.0,"retail_net":3364.0},{"date":"2026-10-19","foreign_net":5461.0,"institution_net":0.0,"retail_net":-5461.0},{"date":"2026-10-16","foreign_net":3717.0,"institution_net":0.0,"retail_net":-3717.0},{"date":"2026-10-15","foreign_net":4951.0,"institution_net":0.0,"retail_net":-4951.0},{"date":"2026-10-14","foreign_net":-855.0,"institution_net":0.0,"retail_net":855.0},{"date":"2026-10-13","foreign_net":-5156.0,"institution_net":0.0,"retail_net":5156.0},{"date":"2026-10-12","foreign_net":3292.0,"institution_net":-1009.0,"retail_net":-2283.0},{"date":"2026-10-08","foreign_net":5702.0,"institution_net":-7634.0,"retail_net":1932.0},{"date":"2026-10-07","foreign_net":20743.0,"institution_net":-8643.0,"retail_net":-12100.0},{"date":"2026-10-06","foreign_net":47858.0,"institution_net":0.0,"retail_net":-47858.0},{"date":"2026-10-02","foreign_net":10106.0,"institution_net":-8643.0,"retail_net":-1463.0},{"date":"2026-10-01","foreign_net":7136.0,"institution_net":-8642.0,"retail_net":1506.0},{"date":"2026-09-30","foreign_net":-836.0,"institution_net":1649.0,"retail_net":-813.0},{"date":"2026-09-29","foreign_net":-1298.0,"institution_net":0.0,"retail_net":1298.0},{"date":"2026-09-28","foreign_net":243.0,"institution_net":0.0,"retail_net":-243.0},{"date":"2026-09-23","foreign_net":-4737.0,"institution_net":0.0,"retail_net":4737.0},{"date":"2026-09-22","foreign_net":-4089.0,"institution_net":0.0,"retail_net":4089.0},{"date":"2026-09-21","foreign_net":15475.0,"institution_net":0.0,"retail_net":-15475.0},{"date":"2026-09-18","foreign_net":-2674.0,"institution_net":0.0,"retail_net":2674.0},{"date":"2026-09-17","foreign_net":2171.0,"institution_net":0.0,"retail_net":-2171.0},{"date":"2026-09-16","foreign_net":2618.0,"institution_net":0.0,"retail_net":-2618.0},{"date":"2026-09-15","foreign_net":-5252.0,"institution_net":0.0,"retail_net":5252.0},{"date":"2026-09-14","foreign_net":-14044.0,"institution_net":0.0,"retail_net":14044.0},{"date":"2026-09-11","foreign_net":-1052.0,"institution_net":0.0,"retail_net":1052.0},{"date":"2026-09-10","foreign_net":4348.0,"institution_net":0.0,"retail_net":-4348.0},{"date":"2026-09-09","foreign_net":14262.0,"institution_net":-322.0,"retail_net":-13940.0},{"date":"2026-09-08","foreign_net":-4728.0,"institution_net":0.0,"retail_net":4728.0}],"periods":{"d1":{"foreign_net":-11022.0,"institution_net":0,"retail_net":11022.0},"d3":{"foreign_net":-14834.0,"institution_net":0,"retail_net":14834.0},"d7":{"foreign_net":-4069.0,"institution_net":0,"retail_net":4069.0},"d14":{"foreign_net":77621.0,"institution_net":-25929.0,"retail_net":-51692.0},"d30":{"foreign_net":85164.0,"institution_net":-33244.0,"retail_net":-51920.0}}},"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 19.65x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":88,"summary":"매출 +45.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":45.5,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":274.2,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":4.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.7,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.5,"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":"C","percentile":70,"summary":"유동비율 2.5x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.49,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":7.0,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 19.65x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +45.5%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.05,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.32,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":35.26,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":12.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 46% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 46% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.65,"current_pbr":0.13,"per_5y_high":48.79,"per_5y_low":7.49,"per_5y_avg":21.67,"per_percentile":66.7,"pbr_5y_high":0.38,"pbr_5y_low":0.16,"pbr_5y_avg":0.25,"pbr_percentile":0.0,"per_5y_median":8.74,"pbr_5y_median":0.2,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.38},{"quarter":"2024-Q3","per":null,"pbr":0.36},{"quarter":"2024-Q4","per":null,"pbr":0.35},{"quarter":"2025-Q1","per":null,"pbr":0.32},{"quarter":"2025-Q2","per":48.79,"pbr":0.2},{"quarter":"2025-Q3","per":8.74,"pbr":0.17},{"quarter":"2025-Q4","per":null,"pbr":0.17},{"quarter":"2026-Q1","per":7.49,"pbr":0.16},{"quarter":"2026-Q2","per":null,"pbr":0.18},{"quarter":"현재","per":19.65,"pbr":0.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3045.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2795.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2535.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2715.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2435.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2175.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2565.0,"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":"Healthcare","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":48.79,"eps":55.65,"close":2715.0,"source":"reported"},{"date":"2025-07","per":44.03,"eps":55.65,"close":2450.0,"source":"reported"},{"date":"2025-08","per":42.95,"eps":55.65,"close":2390.0,"source":"reported"},{"date":"2025-09","per":8.74,"eps":278.52,"close":2435.0,"source":"reported"},{"date":"2025-10","per":8.11,"eps":278.52,"close":2260.0,"source":"reported"},{"date":"2025-11","per":8.19,"eps":278.52,"close":2280.0,"source":"reported"},{"date":"2026-03","per":7.49,"eps":281.76,"close":2110.0,"source":"reported"},{"date":"2026-04","per":7.86,"eps":281.76,"close":2215.0,"source":"reported"},{"date":"2026-05","per":8.04,"eps":281.76,"close":2265.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.47,"std":17.59,"upper_1sd":38.06,"lower_1sd":2.87,"current":8.04,"count":9},"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":"19.6배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:42.329285+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"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":0.04050713488762487,"dividend_yield":null,"eps":216.0,"revenue":37055933646.0,"operating_income":8213284806.0,"net_income":9660675508.0,"market_cap":null,"profit_margin":0.2607052247094797,"operating_margin":0.22164560430355212,"roa":0.030798703510139604,"gross_margin":0.3526201691968563,"total_equity":238493182369.0,"total_assets":313671499348.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.25,"roe":0.02266366161806304,"dividend_yield":null,"eps":338.47,"revenue":25459397835.0,"operating_income":3550564126.0,"net_income":5184096847.0,"market_cap":34100000000.0,"profit_margin":0.20362213123019057,"operating_margin":0.1394598626806053,"roa":0.014470032590192354,"gross_margin":0.29911092584959403,"total_equity":228740480438.0,"total_assets":358264351838.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08032583319760134,"dividend_yield":null,"eps":-1166.97,"revenue":21732333352.0,"operating_income":-2037735181.0,"net_income":-17873514093.0,"market_cap":null,"profit_margin":-0.8224387967689223,"operating_margin":-0.09376513547784641,"roa":-0.05242889010553154,"gross_margin":0.2601300068167664,"total_equity":222512651055.0,"total_assets":340909640792.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019300883547201306,"dividend_yield":null,"eps":302.76,"revenue":28357534973.0,"operating_income":3853438175.0,"net_income":4637166641.0,"market_cap":null,"profit_margin":0.1635250259028218,"operating_margin":0.13588762840877974,"roa":0.012569940382220327,"gross_margin":0.30561130211957793,"total_equity":240256702739.0,"total_assets":368909199248.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.053142200791436674,"dividend_yield":null,"eps":807.5,"revenue":13958901199.0,"operating_income":1119075358.0,"net_income":12367796158.0,"market_cap":null,"profit_margin":0.8860150223633659,"operating_margin":0.08016930144044355,"roa":0.03500467604506764,"gross_margin":0.342305221942706,"total_equity":232730221440.0,"total_assets":353318400721.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01084670043615703,"dividend_yield":null,"eps":-96.65,"revenue":6392160987.0,"operating_income":-652953307.0,"net_income":-1480371038.0,"market_cap":null,"profit_margin":-0.23159163872917019,"operating_margin":-0.1021490710775179,"roa":-0.006352877431480063,"gross_margin":0.21360376542093495,"total_equity":136481231939.0,"total_assets":233023705237.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08240726414780151,"dividend_yield":null,"eps":-735.09,"revenue":7625674790.0,"operating_income":-740488385.0,"net_income":-11258807166.0,"market_cap":null,"profit_margin":-1.4764342141582463,"operating_margin":-0.0971046373458053,"roa":-0.04831339317601617,"gross_margin":0.19916935875520073,"total_equity":136623964919.0,"total_assets":233036978483.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008500716040495692,"dividend_yield":null,"eps":79.89,"revenue":9892650588.0,"operating_income":466580363.0,"net_income":1223668234.0,"market_cap":null,"profit_margin":0.12369467850045529,"operating_margin":0.0471643427461162,"roa":0.005006100692552328,"gross_margin":0.24078372361492326,"total_equity":143948842447.0,"total_assets":244435401753.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.026000812253604302,"dividend_yield":null,"eps":-242.32,"revenue":7702335512.0,"operating_income":55359346.0,"net_income":-3711458264.0,"market_cap":null,"profit_margin":-0.48186141180394737,"operating_margin":0.00718734543746528,"roa":-0.015051418412026606,"gross_margin":0.2183116450043315,"total_equity":142743935374.0,"total_assets":246585282689.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005205332189952901,"dividend_yield":null,"eps":48.45,"revenue":6419752185.0,"operating_income":-1027433741.0,"net_income":742083060.0,"market_cap":null,"profit_margin":0.11559372365399179,"operating_margin":-0.16004258597405657,"roa":0.0029411867309380025,"gross_margin":0.195956773368815,"total_equity":142562094583.0,"total_assets":252307360221.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.15856278981556352,"dividend_yield":null,"eps":-1428.8,"revenue":11842754586.0,"operating_income":637368260.0,"net_income":-21883840183.0,"market_cap":null,"profit_margin":-1.8478674048409434,"operating_margin":0.05381925762047536,"roa":-0.08968996703100941,"gross_margin":0.22723467555270338,"total_equity":138013718152.0,"total_assets":243994293982.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0014954337508193774,"dividend_yield":null,"eps":16.0,"revenue":10254145846.0,"operating_income":417587061.0,"net_income":239638171.0,"market_cap":null,"profit_margin":0.023369881275238494,"operating_margin":0.040723729433095095,"roa":0.0008897191142868791,"gross_margin":0.2312255999289207,"total_equity":160246597931.0,"total_assets":269341376567.0}],"current_price":2065.0,"change_pct":-0.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":44657.0},{"date":"2016-10-25","close":44912.0},{"date":"2016-10-26","close":43317.0},{"date":"2016-10-27","close":46188.0},{"date":"2016-10-28","close":45547.0},{"date":"2016-10-31","close":46568.0},{"date":"2016-11-01","close":46503.0},{"date":"2016-11-02","close":44657.0},{"date":"2016-11-03","close":41976.0},{"date":"2016-11-04","close":41081.0},{"date":"2016-11-07","close":42866.0},{"date":"2016-11-08","close":43407.0},{"date":"2016-11-09","close":44657.0},{"date":"2016-11-10","close":44922.0},{"date":"2016-11-11","close":44657.0},{"date":"2016-11-14","close":43407.0},{"date":"2016-11-15","close":42511.0},{"date":"2016-11-16","close":42511.0},{"date":"2016-11-17","close":44567.0},{"date":"2016-11-18","close":44207.0},{"date":"2016-11-21","close":44922.0},{"date":"2016-11-22","close":46618.0},{"date":"2016-11-23","close":44297.0},{"date":"2016-11-24","close":45638.0},{"date":"2016-11-25","close":47153.0},{"date":"2016-11-28","close":46443.0},{"date":"2016-11-29","close":44922.0},{"date":"2016-11-30","close":45102.0},{"date":"2016-12-01","close":44032.0},{"date":"2016-12-02","close":42601.0},{"date":"2016-12-05","close":41976.0},{"date":"2016-12-06","close":43942.0},{"date":"2016-12-07","close":44657.0},{"date":"2016-12-08","close":44922.0},{"date":"2016-12-09","close":43582.0},{"date":"2016-12-12","close":43672.0},{"date":"2016-12-13","close":44207.0},{"date":"2016-12-14","close":46263.0},{"date":"2016-12-15","close":49209.0},{"date":"2016-12-16","close":49479.0},{"date":"2016-12-19","close":48584.0},{"date":"2016-12-20","close":48048.0},{"date":"2016-12-21","close":49209.0},{"date":"2016-12-22","close":48319.0},{"date":"2016-12-23","close":47693.0},{"date":"2016-12-26","close":45908.0},{"date":"2016-12-27","close":45457.0},{"date":"2016-12-28","close":46263.0},{"date":"2016-12-29","close":46888.0},{"date":"2017-01-02","close":47153.0},{"date":"2017-01-03","close":45457.0},{"date":"2017-01-04","close":44657.0},{"date":"2017-01-05","close":43942.0},{"date":"2017-01-06","close":44657.0},{"date":"2017-01-09","close":45638.0},{"date":"2017-01-10","close":44387.0},{"date":"2017-01-11","close":45282.0},{"date":"2017-01-12","close":44032.0},{"date":"2017-01-13","close":43047.0},{"date":"2017-01-16","close":41261.0},{"date":"2017-01-17","close":41441.0},{"date":"2017-01-18","close":42691.0},{"date":"2017-01-19","close":46173.0},{"date":"2017-01-20","close":50014.0},{"date":"2017-01-23","close":51355.0},{"date":"2017-01-24","close":52155.0},{"date":"2017-01-25","close":53230.0},{"date":"2017-01-26","close":53050.0},{"date":"2017-01-31","close":52070.0},{"date":"2017-02-01","close":51800.0},{"date":"2017-02-02","close":52690.0},{"date":"2017-02-03","close":52690.0},{"date":"2017-02-06","close":51265.0},{"date":"2017-02-07","close":49479.0},{"date":"2017-02-08","close":50104.0},{"date":"2017-02-09","close":49834.0},{"date":"2017-02-10","close":49389.0},{"date":"2017-02-13","close":48764.0},{"date":"2017-02-14","close":46888.0},{"date":"2017-02-15","close":50104.0},{"date":"2017-02-16","close":49569.0},{"date":"2017-02-17","close":49209.0},{"date":"2017-02-20","close":48494.0},{"date":"2017-02-21","close":48048.0},{"date":"2017-02-22","close":48229.0},{"date":"2017-02-23","close":44742.0},{"date":"2017-02-24","close":43942.0},{"date":"2017-02-27","close":44567.0},{"date":"2017-02-28","close":43047.0},{"date":"2017-03-02","close":43317.0},{"date":"2017-03-03","close":42241.0},{"date":"2017-03-06","close":45192.0},{"date":"2017-03-07","close":44387.0},{"date":"2017-03-08","close":44032.0},{"date":"2017-03-09","close":45102.0},{"date":"2017-03-10","close":45192.0},{"date":"2017-03-13","close":45192.0},{"date":"2017-03-14","close":45908.0},{"date":"2017-03-15","close":44567.0},{"date":"2017-03-16","close":44117.0},{"date":"2017-03-17","close":43047.0},{"date":"2017-03-20","close":41616.0},{"date":"2017-03-21","close":41081.0},{"date":"2017-03-22","close":41081.0},{"date":"2017-03-23","close":39295.0},{"date":"2017-03-24","close":38405.0},{"date":"2017-03-27","close":36794.0},{"date":"2017-03-28","close":39030.0},{"date":"2017-03-29","close":38225.0},{"date":"2017-03-30","close":38135.0},{"date":"2017-03-31","close":36884.0},{"date":"2017-04-03","close":37509.0},{"date":"2017-04-04","close":35724.0},{"date":"2017-04-05","close":33313.0},{"date":"2017-04-06","close":39565.0},{"date":"2017-04-07","close":39205.0},{"date":"2017-04-10","close":38225.0},{"date":"2017-04-11","close":38225.0},{"date":"2017-04-12","close":40456.0},{"date":"2017-04-13","close":39565.0},{"date":"2017-04-14","close":38850.0},{"date":"2017-04-17","close":38850.0},{"date":"2017-04-18","close":40546.0},{"date":"2017-04-19","close":40906.0},{"date":"2017-04-20","close":40906.0},{"date":"2017-04-21","close":41171.0},{"date":"2017-04-24","close":42781.0},{"date":"2017-04-25","close":42331.0},{"date":"2017-04-26","close":41261.0},{"date":"2017-04-27","close":40190.0},{"date":"2017-04-28","close":41351.0},{"date":"2017-05-02","close":40906.0},{"date":"2017-05-04","close":41531.0},{"date":"2017-05-08","close":41796.0},{"date":"2017-05-10","close":41261.0},{"date":"2017-05-11","close":40726.0},{"date":"2017-05-12","close":38405.0},{"date":"2017-05-15","close":36974.0},{"date":"2017-05-16","close":35814.0},{"date":"2017-05-17","close":35189.0},{"date":"2017-05-18","close":37329.0},{"date":"2017-05-19","close":37329.0},{"date":"2017-05-22","close":35904.0},{"date":"2017-05-23","close":35814.0},{"date":"2017-05-24","close":35724.0},{"date":"2017-05-25","close":35814.0},{"date":"2017-05-26","close":36529.0},{"date":"2017-05-29","close":37329.0},{"date":"2017-05-30","close":39655.0},{"date":"2017-05-31","close":40190.0},{"date":"2017-06-01","close":40010.0},{"date":"2017-06-02","close":40010.0},{"date":"2017-06-05","close":39295.0},{"date":"2017-06-07","close":37064.0},{"date":"2017-06-08","close":40100.0},{"date":"2017-06-09","close":40010.0},{"date":"2017-06-12","close":39120.0},{"date":"2017-06-13","close":38580.0},{"date":"2017-06-14","close":37689.0},{"date":"2017-06-15","close":37154.0},{"date":"2017-06-16","close":37419.0},{"date":"2017-06-19","close":36259.0},{"date":"2017-06-20","close":36259.0},{"date":"2017-06-21","close":36259.0},{"date":"2017-06-22","close":35634.0},{"date":"2017-06-23","close":35904.0},{"date":"2017-06-26","close":36529.0},{"date":"2017-06-27","close":36079.0},{"date":"2017-06-28","close":35098.0},{"date":"2017-06-29","close":35544.0},{"date":"2017-06-30","close":35454.0},{"date":"2017-07-03","close":34118.0},{"date":"2017-07-04","close":33493.0},{"date":"2017-07-05","close":33848.0},{"date":"2017-07-06","close":33313.0},{"date":"2017-07-07","close":31882.0},{"date":"2017-07-10","close":31882.0},{"date":"2017-07-11","close":32332.0},{"date":"2017-07-12","close":31167.0},{"date":"2017-07-13","close":29381.0},{"date":"2017-07-14","close":30542.0},{"date":"2017-07-17","close":29831.0},{"date":"2017-07-18","close":31347.0},{"date":"2017-07-19","close":31257.0},{"date":"2017-07-20","close":32062.0},{"date":"2017-07-21","close":32332.0},{"date":"2017-07-24","close":31792.0},{"date":"2017-07-25","close":30367.0},{"date":"2017-07-26","close":30277.0},{"date":"2017-07-27","close":29651.0},{"date":"2017-07-28","close":28936.0},{"date":"2017-07-31","close":28581.0},{"date":"2017-08-01","close":27330.0},{"date":"2017-08-02","close":27506.0},{"date":"2017-08-03","close":26435.0},{"date":"2017-08-04","close":24830.0},{"date":"2017-08-07","close":26345.0},{"date":"2017-08-08","close":27866.0},{"date":"2017-08-09","close":26970.0},{"date":"2017-08-10","close":27421.0},{"date":"2017-08-11","close":26615.0},{"date":"2017-08-14","close":26615.0},{"date":"2017-08-16","close":26705.0},{"date":"2017-08-17","close":26525.0},{"date":"2017-08-18","close":26255.0},{"date":"2017-08-21","close":25365.0},{"date":"2017-08-22","close":25005.0},{"date":"2017-08-23","close":25990.0},{"date":"2017-08-24","close":27060.0},{"date":"2017-08-25","close":26705.0},{"date":"2017-08-28","close":26970.0},{"date":"2017-08-29","close":26435.0},{"date":"2017-08-30","close":26615.0},{"date":"2017-08-31","close":26435.0},{"date":"2017-09-01","close":26080.0},{"date":"2017-09-04","close":25095.0},{"date":"2017-09-05","close":24830.0},{"date":"2017-09-06","close":23669.0},{"date":"2017-09-07","close":23489.0},{"date":"2017-09-08","close":22594.0},{"date":"2017-09-11","close":22419.0},{"date":"2017-09-12","close":27240.0},{"date":"2017-09-13","close":27060.0},{"date":"2017-09-14","close":27596.0},{"date":"2017-09-15","close":27866.0},{"date":"2017-09-18","close":27330.0},{"date":"2017-09-19","close":26795.0},{"date":"2017-09-20","close":26255.0},{"date":"2017-09-21","close":25365.0},{"date":"2017-09-22","close":25455.0},{"date":"2017-09-25","close":24649.0},{"date":"2017-09-26","close":24920.0},{"date":"2017-09-27","close":26525.0},{"date":"2017-09-28","close":26705.0},{"date":"2017-09-29","close":26615.0},{"date":"2017-10-10","close":25990.0},{"date":"2017-10-11","close":25365.0},{"date":"2017-10-12","close":25005.0},{"date":"2017-10-13","close":24379.0},{"date":"2017-10-16","close":23399.0},{"date":"2017-10-17","close":23579.0},{"date":"2017-10-18","close":23044.0},{"date":"2017-10-19","close":23044.0},{"date":"2017-10-20","close":23399.0},{"date":"2017-10-23","close":22954.0},{"date":"2017-10-24","close":23754.0},{"date":"2017-10-25","close":24830.0},{"date":"2017-10-26","close":24294.0},{"date":"2017-10-27","close":24920.0},{"date":"2017-10-30","close":26435.0},{"date":"2017-10-31","close":26970.0},{"date":"2017-11-01","close":26615.0},{"date":"2017-11-02","close":26435.0},{"date":"2017-11-03","close":26435.0},{"date":"2017-11-06","close":26080.0},{"date":"2017-11-07","close":26525.0},{"date":"2017-11-08","close":26170.0},{"date":"2017-11-09","close":25990.0},{"date":"2017-11-10","close":27866.0},{"date":"2017-11-13","close":28311.0},{"date":"2017-11-14","close":29561.0},{"date":"2017-11-15","close":29026.0},{"date":"2017-11-16","close":30187.0},{"date":"2017-11-17","close":30367.0},{"date":"2017-11-20","close":30367.0},{"date":"2017-11-21","close":29651.0},{"date":"2017-11-22","close":31527.0},{"date":"2017-11-23","close":31617.0},{"date":"2017-11-24","close":30902.0},{"date":"2017-11-27","close":29916.0},{"date":"2017-11-28","close":30097.0},{"date":"2017-11-29","close":31167.0},{"date":"2017-11-30","close":30812.0},{"date":"2017-12-01","close":31347.0},{"date":"2017-12-04","close":31257.0},{"date":"2017-12-05","close":30457.0},{"date":"2017-12-06","close":28581.0},{"date":"2017-12-07","close":26795.0},{"date":"2017-12-08","close":25990.0},{"date":"2017-12-11","close":26880.0},{"date":"2017-12-12","close":26080.0},{"date":"2017-12-13","close":25005.0},{"date":"2017-12-14","close":25630.0},{"date":"2017-12-15","close":25005.0},{"date":"2017-12-18","close":24830.0},{"date":"2017-12-19","close":24469.0},{"date":"2017-12-20","close":24559.0},{"date":"2017-12-21","close":23754.0},{"date":"2017-12-22","close":24469.0},{"date":"2017-12-26","close":23399.0},{"date":"2017-12-27","close":24114.0},{"date":"2017-12-28","close":24024.0},{"date":"2018-01-02","close":22557.0977},{"date":"2018-01-03","close":23537.8398},{"date":"2018-01-04","close":23374.3828},{"date":"2018-01-05","close":23537.8398},{"date":"2018-01-08","close":22720.5547},{"date":"2018-01-09","close":22557.0977},{"date":"2018-01-10","close":22557.0977},{"date":"2018-01-11","close":23129.1973},{"date":"2018-01-12","close":23129.1973},{"date":"2018-01-15","close":22965.7383},{"date":"2018-01-16","close":22475.3672},{"date":"2018-01-17","close":23701.2969},{"date":"2018-01-18","close":23129.1973},{"date":"2018-01-19","close":22720.5547},{"date":"2018-01-22","close":22311.9102},{"date":"2018-01-23","close":22475.3672},{"date":"2018-01-24","close":22393.6406},{"date":"2018-01-25","close":22393.6406},{"date":"2018-01-26","close":24355.125},{"date":"2018-01-29","close":23946.4824},{"date":"2018-01-30","close":23292.6543},{"date":"2018-01-31","close":23129.1973},{"date":"2018-02-01","close":24518.582},{"date":"2018-02-02","close":24028.2129},{"date":"2018-02-05","close":23783.0254},{"date":"2018-02-06","close":22965.7383},{"date":"2018-02-07","close":22475.3672},{"date":"2018-02-08","close":22475.3672},{"date":"2018-02-09","close":22066.7246},{"date":"2018-02-12","close":21821.5391},{"date":"2018-02-13","close":21739.8086},{"date":"2018-02-14","close":22393.6406},{"date":"2018-02-19","close":22638.8262},{"date":"2018-02-20","close":22720.5547},{"date":"2018-02-21","close":22802.2812},{"date":"2018-02-22","close":22802.2812},{"date":"2018-02-23","close":22475.3672},{"date":"2018-02-26","close":22475.3672},{"date":"2018-02-27","close":22311.9102},{"date":"2018-02-28","close":22393.6406},{"date":"2018-03-02","close":22148.4531},{"date":"2018-03-05","close":21085.9824},{"date":"2018-03-06","close":21085.9824},{"date":"2018-03-07","close":20922.5254},{"date":"2018-03-08","close":21167.7109},{"date":"2018-03-09","close":22638.8262},{"date":"2018-03-12","close":22638.8262},{"date":"2018-03-13","close":23047.4668},{"date":"2018-03-14","close":23864.7559},{"date":"2018-03-15","close":23210.9238},{"date":"2018-03-16","close":23292.6543},{"date":"2018-03-19","close":23210.9238},{"date":"2018-03-20","close":22720.5547},{"date":"2018-03-21","close":22638.8262},{"date":"2018-03-22","close":22066.7246},{"date":"2018-03-23","close":21085.9824},{"date":"2018-03-26","close":21658.082},{"date":"2018-03-27","close":21494.623},{"date":"2018-03-28","close":21494.623},{"date":"2018-03-29","close":21494.623},{"date":"2018-03-30","close":21412.8965},{"date":"2018-04-02","close":21249.4395},{"date":"2018-04-03","close":20922.5254},{"date":"2018-04-04","close":21249.4395},{"date":"2018-04-05","close":22066.7246},{"date":"2018-04-06","close":21984.9961},{"date":"2018-04-09","close":21821.5391},{"date":"2018-04-10","close":21658.082},{"date":"2018-04-11","close":21249.4395},{"date":"2018-04-12","close":21167.7109},{"date":"2018-04-13","close":21004.252},{"date":"2018-04-16","close":20759.0664},{"date":"2018-04-17","close":21658.082},{"date":"2018-04-18","close":22230.1816},{"date":"2018-04-19","close":21739.8086},{"date":"2018-04-20","close":21903.2676},{"date":"2018-04-23","close":21249.4395},{"date":"2018-04-24","close":21085.9824},{"date":"2018-04-25","close":20595.6094},{"date":"2018-04-26","close":20840.7949},{"date":"2018-04-27","close":20840.7949},{"date":"2018-04-30","close":20840.7949},{"date":"2018-05-02","close":20759.0664},{"date":"2018-05-03","close":20595.6094},{"date":"2018-05-04","close":20513.8809},{"date":"2018-05-08","close":20922.5254},{"date":"2018-05-09","close":20350.4238},{"date":"2018-05-10","close":20268.6934},{"date":"2018-05-11","close":20105.2383},{"date":"2018-05-14","close":20105.2383},{"date":"2018-05-15","close":20105.2383},{"date":"2018-05-16","close":19614.8672},{"date":"2018-05-17","close":19614.8672},{"date":"2018-05-18","close":20023.5098},{"date":"2018-05-21","close":20023.5098},{"date":"2018-05-23","close":21658.082},{"date":"2018-05-24","close":22884.0098},{"date":"2018-05-25","close":23864.7559},{"date":"2018-05-28","close":24273.3965},{"date":"2018-05-29","close":24436.8535},{"date":"2018-05-30","close":24518.582},{"date":"2018-05-31","close":24518.582},{"date":"2018-06-01","close":25989.6973},{"date":"2018-06-04","close":26643.5273},{"date":"2018-06-05","close":26806.9844},{"date":"2018-06-07","close":26806.9844},{"date":"2018-06-08","close":26806.9844},{"date":"2018-06-11","close":28523.2852},{"date":"2018-06-12","close":28686.7422},{"date":"2018-06-14","close":28850.1992},{"date":"2018-06-15","close":30484.7734},{"date":"2018-06-18","close":31220.3301},{"date":"2018-06-19","close":31955.8867},{"date":"2018-06-20","close":32773.1758},{"date":"2018-06-21","close":35061.5742},{"date":"2018-06-22","close":35878.8594},{"date":"2018-06-25","close":37840.3438},{"date":"2018-06-26","close":39229.7344},{"date":"2018-06-27","close":30484.7734},{"date":"2018-06-28","close":26234.8848},{"date":"2018-06-29","close":26480.0703},{"date":"2018-07-02","close":23946.4824},{"date":"2018-07-03","close":22802.2812},{"date":"2018-07-04","close":23946.4824},{"date":"2018-07-05","close":23456.1113},{"date":"2018-07-06","close":23210.9238},{"date":"2018-07-09","close":22557.0977},{"date":"2018-07-10","close":23292.6543},{"date":"2018-07-11","close":23456.1113},{"date":"2018-07-12","close":23537.8398},{"date":"2018-07-13","close":24518.582},{"date":"2018-07-16","close":24355.125},{"date":"2018-07-17","close":23783.0254},{"date":"2018-07-18","close":23374.3828},{"date":"2018-07-19","close":22802.2812},{"date":"2018-07-20","close":22557.0977},{"date":"2018-07-23","close":21085.9824},{"date":"2018-07-24","close":21412.8965},{"date":"2018-07-25","close":21412.8965},{"date":"2018-07-26","close":21739.8086},{"date":"2018-07-27","close":21576.3516},{"date":"2018-07-30","close":22066.7246},{"date":"2018-07-31","close":22311.9102},{"date":"2018-08-01","close":23783.0254},{"date":"2018-08-02","close":24028.2129},{"date":"2018-08-03","close":24028.2129},{"date":"2018-08-06","close":23456.1113},{"date":"2018-08-07","close":23456.1113},{"date":"2018-08-08","close":22965.7383},{"date":"2018-08-09","close":23047.4668},{"date":"2018-08-10","close":22802.2812},{"date":"2018-08-13","close":21658.082},{"date":"2018-08-14","close":21658.082},{"date":"2018-08-16","close":21658.082},{"date":"2018-08-17","close":21984.9961},{"date":"2018-08-20","close":21739.8086},{"date":"2018-08-21","close":21903.2676},{"date":"2018-08-22","close":21821.5391},{"date":"2018-08-23","close":21494.623},{"date":"2018-08-24","close":21576.3516},{"date":"2018-08-27","close":21167.7109},{"date":"2018-08-28","close":21249.4395},{"date":"2018-08-29","close":21249.4395},{"date":"2018-08-30","close":21249.4395},{"date":"2018-08-31","close":21249.4395},{"date":"2018-09-03","close":21249.4395},{"date":"2018-09-04","close":21331.168},{"date":"2018-09-05","close":21494.623},{"date":"2018-09-06","close":21085.9824},{"date":"2018-09-07","close":21249.4395},{"date":"2018-09-10","close":21004.252},{"date":"2018-09-11","close":21004.252},{"date":"2018-09-12","close":20268.6934},{"date":"2018-09-13","close":20759.0664},{"date":"2018-09-14","close":20595.6094},{"date":"2018-09-17","close":20513.8809},{"date":"2018-09-18","close":19941.7812},{"date":"2018-09-19","close":19206.2227},{"date":"2018-09-20","close":18470.666},{"date":"2018-09-21","close":19124.4941},{"date":"2018-09-27","close":23047.4668},{"date":"2018-09-28","close":22638.8262},{"date":"2018-10-01","close":22884.0098},{"date":"2018-10-02","close":23210.9238},{"date":"2018-10-04","close":21903.2676},{"date":"2018-10-05","close":22066.7246},{"date":"2018-10-08","close":21412.8965},{"date":"2018-10-10","close":20432.1523},{"date":"2018-10-11","close":18634.123},{"date":"2018-10-12","close":19696.5957},{"date":"2018-10-15","close":19533.1367},{"date":"2018-10-16","close":19614.8672},{"date":"2018-10-17","close":19451.4102},{"date":"2018-10-18","close":19124.4941},{"date":"2018-10-19","close":19451.4102},{"date":"2018-10-22","close":19206.2227},{"date":"2018-10-23","close":18634.123},{"date":"2018-10-24","close":18797.5801},{"date":"2018-10-25","close":18307.209},{"date":"2018-10-26","close":17408.1953},{"date":"2018-10-29","close":15675.5469},{"date":"2018-10-30","close":16100.5352},{"date":"2018-10-31","close":16263.9951},{"date":"2018-11-01","close":16917.8223},{"date":"2018-11-02","close":18634.123},{"date":"2018-11-05","close":19696.5957},{"date":"2018-11-06","close":19778.3242},{"date":"2018-11-07","close":19533.1367},{"date":"2018-11-08","close":19451.4102},{"date":"2018-11-09","close":18797.5801},{"date":"2018-11-12","close":18307.209},{"date":"2018-11-13","close":17898.5645},{"date":"2018-11-14","close":18062.0215},{"date":"2018-11-15","close":18307.209},{"date":"2018-11-16","close":19042.7656},{"date":"2018-11-19","close":19614.8672},{"date":"2018-11-20","close":19369.6797},{"date":"2018-11-21","close":19369.6797},{"date":"2018-11-22","close":19369.6797},{"date":"2018-11-23","close":19287.9512},{"date":"2018-11-26","close":19941.7812},{"date":"2018-11-27","close":20023.5098},{"date":"2018-11-28","close":20922.5254},{"date":"2018-11-29","close":20432.1523},{"date":"2018-11-30","close":19941.7812},{"date":"2018-12-03","close":20186.9668},{"date":"2018-12-04","close":20105.2383},{"date":"2018-12-05","close":19941.7812},{"date":"2018-12-06","close":19614.8672},{"date":"2018-12-07","close":19369.6797},{"date":"2018-12-10","close":18470.666},{"date":"2018-12-11","close":17898.5645},{"date":"2018-12-12","close":18879.3105},{"date":"2018-12-13","close":18879.3105},{"date":"2018-12-14","close":18715.8535},{"date":"2018-12-17","close":18388.9375},{"date":"2018-12-18","close":18062.0215},{"date":"2018-12-19","close":18225.4805},{"date":"2018-12-20","close":18634.123},{"date":"2018-12-21","close":18715.8535},{"date":"2018-12-24","close":18225.4805},{"date":"2018-12-26","close":17653.3789},{"date":"2018-12-27","close":18065.8418},{"date":"2018-12-28","close":18313.3203},{"date":"2019-01-02","close":18560.7969},{"date":"2019-01-03","close":18148.3359},{"date":"2019-01-04","close":18230.8262},{"date":"2019-01-07","close":18478.3047},{"date":"2019-01-08","close":18478.3047},{"date":"2019-01-09","close":18560.7969},{"date":"2019-01-10","close":19055.752},{"date":"2019-01-11","close":19220.7363},{"date":"2019-01-14","close":19220.7363},{"date":"2019-01-15","close":19303.2285},{"date":"2019-01-16","close":18973.2578},{"date":"2019-01-17","close":18890.7676},{"date":"2019-01-18","close":18643.291},{"date":"2019-01-21","close":18725.7812},{"date":"2019-01-22","close":18973.2578},{"date":"2019-01-23","close":20623.1074},{"date":"2019-01-24","close":20788.0918},{"date":"2019-01-25","close":20788.0918},{"date":"2019-01-28","close":20540.6152},{"date":"2019-01-29","close":20128.1543},{"date":"2019-01-30","close":20045.6602},{"date":"2019-01-31","close":19880.6758},{"date":"2019-02-01","close":20210.6445},{"date":"2019-02-07","close":20458.123},{"date":"2019-02-08","close":20293.1387},{"date":"2019-02-11","close":20293.1387},{"date":"2019-02-12","close":20458.123},{"date":"2019-02-13","close":20293.1387},{"date":"2019-02-14","close":20623.1074},{"date":"2019-02-15","close":20293.1387},{"date":"2019-02-18","close":20293.1387},{"date":"2019-02-19","close":20128.1543},{"date":"2019-02-20","close":19880.6758},{"date":"2019-02-21","close":19715.6895},{"date":"2019-02-22","close":19715.6895},{"date":"2019-02-25","close":19880.6758},{"date":"2019-02-26","close":19798.1836},{"date":"2019-02-27","close":20293.1387},{"date":"2019-02-28","close":20045.6602},{"date":"2019-03-04","close":20788.0918},{"date":"2019-03-05","close":20953.0762},{"date":"2019-03-06","close":20788.0918},{"date":"2019-03-07","close":20293.1387},{"date":"2019-03-08","close":20293.1387},{"date":"2019-03-11","close":20293.1387},{"date":"2019-03-12","close":20375.6309},{"date":"2019-03-13","close":20045.6602},{"date":"2019-03-14","close":20458.123},{"date":"2019-03-15","close":20293.1387},{"date":"2019-03-18","close":20210.6445},{"date":"2019-03-19","close":20045.6602},{"date":"2019-03-20","close":21035.5703},{"date":"2019-03-21","close":21448.0312},{"date":"2019-03-22","close":23015.3887},{"date":"2019-03-25","close":22685.418},{"date":"2019-03-26","close":22767.9102},{"date":"2019-03-27","close":23592.8359},{"date":"2019-03-28","close":22025.4785},{"date":"2019-03-29","close":21778.002},{"date":"2019-04-01","close":21530.5254},{"date":"2019-04-02","close":21942.9863},{"date":"2019-04-03","close":22025.4785},{"date":"2019-04-04","close":22190.4629},{"date":"2019-04-05","close":22107.9727},{"date":"2019-04-08","close":21695.5078},{"date":"2019-04-09","close":21778.002},{"date":"2019-04-10","close":21860.4941},{"date":"2019-04-11","close":21695.5078},{"date":"2019-04-12","close":21530.5254},{"date":"2019-04-15","close":21365.541},{"date":"2019-04-16","close":21613.0176},{"date":"2019-04-17","close":21283.0469},{"date":"2019-04-18","close":20870.5859},{"date":"2019-04-19","close":20953.0762},{"date":"2019-04-22","close":21118.0625},{"date":"2019-04-23","close":20540.6152},{"date":"2019-04-24","close":20210.6445},{"date":"2019-04-25","close":19798.1836},{"date":"2019-04-26","close":19055.752},{"date":"2019-04-29","close":19220.7363},{"date":"2019-04-30","close":19303.2285},{"date":"2019-05-02","close":19550.707},{"date":"2019-05-03","close":19715.6895},{"date":"2019-05-07","close":19385.7227},{"date":"2019-05-08","close":18973.2578},{"date":"2019-05-09","close":18230.8262},{"date":"2019-05-10","close":18725.7812},{"date":"2019-05-13","close":18395.8125},{"date":"2019-05-14","close":18395.8125},{"date":"2019-05-15","close":18478.3047},{"date":"2019-05-16","close":17983.3496},{"date":"2019-05-17","close":17488.3945},{"date":"2019-05-20","close":16910.9492},{"date":"2019-05-21","close":17158.4258},{"date":"2019-05-22","close":16993.4395},{"date":"2019-05-23","close":16828.4551},{"date":"2019-05-24","close":16745.9629},{"date":"2019-05-27","close":16432.4922},{"date":"2019-05-28","close":17900.8574},{"date":"2019-05-29","close":17570.8887},{"date":"2019-05-30","close":17240.918},{"date":"2019-05-31","close":17488.3945},{"date":"2019-06-03","close":17323.4102},{"date":"2019-06-04","close":17653.3809},{"date":"2019-06-05","close":18148.3359},{"date":"2019-06-07","close":18230.8262},{"date":"2019-06-10","close":18065.8418},{"date":"2019-06-11","close":18065.8418},{"date":"2019-06-12","close":17818.3652},{"date":"2019-06-13","close":17653.3809},{"date":"2019-06-14","close":17818.3652},{"date":"2019-06-17","close":17818.3652},{"date":"2019-06-18","close":17818.3652},{"date":"2019-06-19","close":17818.3652},{"date":"2019-06-20","close":17735.8711},{"date":"2019-06-21","close":17653.3809},{"date":"2019-06-24","close":17075.9336},{"date":"2019-06-25","close":16828.4551},{"date":"2019-06-26","close":16910.9492},{"date":"2019-06-27","close":17158.4258},{"date":"2019-06-28","close":16993.4395},{"date":"2019-07-01","close":16993.4395},{"date":"2019-07-02","close":17323.4102},{"date":"2019-07-03","close":16993.4395},{"date":"2019-07-04","close":16910.9492},{"date":"2019-07-05","close":16910.9492},{"date":"2019-07-08","close":16415.9941},{"date":"2019-07-09","close":16580.9785},{"date":"2019-07-10","close":16498.4863},{"date":"2019-07-11","close":16580.9785},{"date":"2019-07-12","close":16465.4902},{"date":"2019-07-15","close":17075.9336},{"date":"2019-07-16","close":17158.4258},{"date":"2019-07-17","close":16745.9629},{"date":"2019-07-18","close":16745.9629},{"date":"2019-07-19","close":16580.9785},{"date":"2019-07-22","close":16580.9785},{"date":"2019-07-23","close":16481.9883},{"date":"2019-07-24","close":16498.4863},{"date":"2019-07-25","close":16284.0059},{"date":"2019-07-26","close":16201.5137},{"date":"2019-07-29","close":15607.5684},{"date":"2019-07-30","close":15838.5469},{"date":"2019-07-31","close":15888.042},{"date":"2019-08-01","close":16086.0244},{"date":"2019-08-02","close":15805.5498},{"date":"2019-08-05","close":14551.665},{"date":"2019-08-06","close":12555.3477},{"date":"2019-08-07","close":13198.7891},{"date":"2019-08-08","close":14188.6982},{"date":"2019-08-09","close":14667.1543},{"date":"2019-08-12","close":14535.166},{"date":"2019-08-13","close":14254.6924},{"date":"2019-08-14","close":14683.6523},{"date":"2019-08-16","close":14370.1816},{"date":"2019-08-19","close":14584.6611},{"date":"2019-08-20","close":14535.166},{"date":"2019-08-21","close":14518.668},{"date":"2019-08-22","close":14139.2021},{"date":"2019-08-23","close":14073.209},{"date":"2019-08-26","close":13347.2754},{"date":"2019-08-27","close":13446.2656},{"date":"2019-08-28","close":13677.2451},{"date":"2019-08-29","close":13495.7617},{"date":"2019-08-30","close":13594.752},{"date":"2019-09-02","close":14337.1846},{"date":"2019-09-03","close":14304.1875},{"date":"2019-09-04","close":14353.6826},{"date":"2019-09-05","close":14865.1367},{"date":"2019-09-06","close":14749.6465},{"date":"2019-09-09","close":14733.1475},{"date":"2019-09-10","close":14650.6553},{"date":"2019-09-11","close":14716.6504},{"date":"2019-09-16","close":14766.1455},{"date":"2019-09-17","close":14766.1455},{"date":"2019-09-18","close":14799.1426},{"date":"2019-09-19","close":14749.6465},{"date":"2019-09-20","close":14634.1572},{"date":"2019-09-23","close":14353.6826},{"date":"2019-09-24","close":14419.6777},{"date":"2019-09-25","close":13990.7158},{"date":"2019-09-26","close":14155.7012},{"date":"2019-09-27","close":14139.2021},{"date":"2019-09-30","close":13957.7197},{"date":"2019-10-01","close":13957.7197},{"date":"2019-10-02","close":13759.7373},{"date":"2019-10-04","close":13842.2295},{"date":"2019-10-07","close":13726.7412},{"date":"2019-10-08","close":13528.7588},{"date":"2019-10-10","close":13479.2637},{"date":"2019-10-11","close":13710.2422},{"date":"2019-10-14","close":13809.2334},{"date":"2019-10-15","close":13792.7344},{"date":"2019-10-16","close":13710.2422},{"date":"2019-10-17","close":13545.2568},{"date":"2019-10-18","close":13594.752},{"date":"2019-10-21","close":14238.1934},{"date":"2019-10-22","close":15211.6045},{"date":"2019-10-23","close":14799.1426},{"date":"2019-10-24","close":14733.1475},{"date":"2019-10-25","close":15013.623},{"date":"2019-10-28","close":15772.5527},{"date":"2019-10-29","close":16201.5137},{"date":"2019-10-30","close":16910.9492},{"date":"2019-10-31","close":16910.9492},{"date":"2019-11-01","close":16993.4395},{"date":"2019-11-04","close":17488.3945},{"date":"2019-11-05","close":17158.4258},{"date":"2019-11-06","close":16910.9492},{"date":"2019-11-07","close":16993.4395},{"date":"2019-11-08","close":16481.9883},{"date":"2019-11-11","close":16036.5283},{"date":"2019-11-12","close":15838.5469},{"date":"2019-11-13","close":16069.5254},{"date":"2019-11-14","close":16168.5166},{"date":"2019-11-15","close":16185.0146},{"date":"2019-11-18","close":16086.0244},{"date":"2019-11-19","close":15805.5498},{"date":"2019-11-20","close":15195.1055},{"date":"2019-11-21","close":15063.1182},{"date":"2019-11-22","close":14700.1514},{"date":"2019-11-25","close":14832.1387},{"date":"2019-11-26","close":14881.6338},{"date":"2019-11-27","close":14865.1367},{"date":"2019-11-28","close":14403.1787},{"date":"2019-11-29","close":14007.2148},{"date":"2019-12-02","close":14848.6377},{"date":"2019-12-03","close":15178.6074},{"date":"2019-12-04","close":15178.6074},{"date":"2019-12-05","close":15178.6074},{"date":"2019-12-06","close":15211.6045},{"date":"2019-12-09","close":15129.1113},{"date":"2019-12-10","close":14733.1475},{"date":"2019-12-11","close":14848.6377},{"date":"2019-12-12","close":14865.1367},{"date":"2019-12-13","close":14865.1367},{"date":"2019-12-16","close":17570.8887},{"date":"2019-12-17","close":17900.8574},{"date":"2019-12-18","close":17653.3809},{"date":"2019-12-19","close":17653.3809},{"date":"2019-12-20","close":16828.4551},{"date":"2019-12-23","close":16828.4551},{"date":"2019-12-24","close":16201.5137},{"date":"2019-12-26","close":16349.999},{"date":"2019-12-27","close":16750.0},{"date":"2019-12-30","close":17333.334},{"date":"2020-01-02","close":18000.0},{"date":"2020-01-03","close":17666.666},{"date":"2020-01-06","close":17416.666},{"date":"2020-01-07","close":17250.0},{"date":"2020-01-08","close":16416.666},{"date":"2020-01-09","close":16650.0},{"date":"2020-01-10","close":17333.334},{"date":"2020-01-13","close":17666.666},{"date":"2020-01-14","close":17750.0},{"date":"2020-01-15","close":17500.0},{"date":"2020-01-16","close":17166.666},{"date":"2020-01-17","close":17333.334},{"date":"2020-01-20","close":17000.0},{"date":"2020-01-21","close":16833.334},{"date":"2020-01-22","close":17083.334},{"date":"2020-01-23","close":16750.0},{"date":"2020-01-28","close":16250.0},{"date":"2020-01-29","close":16283.333},{"date":"2020-01-30","close":15866.667},{"date":"2020-01-31","close":15783.333},{"date":"2020-02-03","close":15916.667},{"date":"2020-02-04","close":16916.666},{"date":"2020-02-05","close":16550.0},{"date":"2020-02-06","close":16666.666},{"date":"2020-02-07","close":16600.0},{"date":"2020-02-10","close":16633.334},{"date":"2020-02-11","close":16533.334},{"date":"2020-02-12","close":16550.0},{"date":"2020-02-13","close":18000.0},{"date":"2020-02-14","close":18500.0},{"date":"2020-02-17","close":18333.334},{"date":"2020-02-18","close":19250.0},{"date":"2020-02-19","close":19416.666},{"date":"2020-02-20","close":19000.0},{"date":"2020-02-21","close":19250.0},{"date":"2020-02-24","close":17333.334},{"date":"2020-02-25","close":18333.334},{"date":"2020-02-26","close":18166.666},{"date":"2020-02-27","close":17500.0},{"date":"2020-02-28","close":16500.0},{"date":"2020-03-02","close":16750.0},{"date":"2020-03-03","close":16500.0},{"date":"2020-03-04","close":17000.0},{"date":"2020-03-05","close":18083.334},{"date":"2020-03-06","close":17750.0},{"date":"2020-03-09","close":17750.0},{"date":"2020-03-10","close":17000.0},{"date":"2020-03-11","close":16666.666},{"date":"2020-03-12","close":16666.666},{"date":"2020-03-13","close":14466.667},{"date":"2020-03-16","close":14000.0},{"date":"2020-03-17","close":14000.0},{"date":"2020-03-18","close":13283.333},{"date":"2020-03-19","close":10100.0},{"date":"2020-03-20","close":11833.333},{"date":"2020-03-23","close":10616.667},{"date":"2020-03-24","close":11516.667},{"date":"2020-03-25","close":12000.0},{"date":"2020-03-26","close":11933.333},{"date":"2020-03-27","close":12016.667},{"date":"2020-03-30","close":12083.333},{"date":"2020-03-31","close":12650.0},{"date":"2020-04-01","close":12000.0},{"date":"2020-04-02","close":12233.333},{"date":"2020-04-03","close":12166.667},{"date":"2020-04-06","close":12833.333},{"date":"2020-04-07","close":13833.333},{"date":"2020-04-08","close":14283.333},{"date":"2020-04-09","close":15000.0},{"date":"2020-04-10","close":14866.667},{"date":"2020-04-13","close":14333.333},{"date":"2020-04-14","close":14533.333},{"date":"2020-04-16","close":14450.0},{"date":"2020-04-17","close":14383.333},{"date":"2020-04-20","close":14566.667},{"date":"2020-04-21","close":13933.333},{"date":"2020-04-22","close":13883.333},{"date":"2020-04-23","close":13966.667},{"date":"2020-04-24","close":13683.333},{"date":"2020-04-27","close":13733.333},{"date":"2020-04-28","close":13366.667},{"date":"2020-04-29","close":13666.667},{"date":"2020-05-04","close":13583.333},{"date":"2020-05-06","close":13700.0},{"date":"2020-05-07","close":14116.667},{"date":"2020-05-08","close":14333.333},{"date":"2020-05-11","close":14633.333},{"date":"2020-05-12","close":14333.333},{"date":"2020-05-13","close":14400.0},{"date":"2020-05-14","close":14166.667},{"date":"2020-05-15","close":14133.333},{"date":"2020-05-18","close":14250.0},{"date":"2020-05-19","close":15316.667},{"date":"2020-05-20","close":15333.333},{"date":"2020-05-21","close":15416.667},{"date":"2020-05-22","close":14966.667},{"date":"2020-05-25","close":14750.0},{"date":"2020-05-26","close":16366.667},{"date":"2020-05-27","close":16366.667},{"date":"2020-05-28","close":15700.0},{"date":"2020-05-29","close":15650.0},{"date":"2020-06-01","close":16166.667},{"date":"2020-06-02","close":15733.333},{"date":"2020-06-03","close":15166.667},{"date":"2020-06-04","close":15183.333},{"date":"2020-06-05","close":15333.333},{"date":"2020-06-08","close":15283.333},{"date":"2020-06-09","close":15066.667},{"date":"2020-06-10","close":15133.333},{"date":"2020-06-11","close":14900.0},{"date":"2020-06-12","close":14366.667},{"date":"2020-06-15","close":13050.0},{"date":"2020-06-16","close":14016.667},{"date":"2020-06-17","close":13900.0},{"date":"2020-06-18","close":13666.667},{"date":"2020-06-19","close":13800.0},{"date":"2020-06-22","close":13466.667},{"date":"2020-06-23","close":13333.333},{"date":"2020-06-24","close":13316.667},{"date":"2020-06-25","close":12916.667},{"date":"2020-06-26","close":13050.0},{"date":"2020-06-29","close":12266.667},{"date":"2020-06-30","close":13216.667},{"date":"2020-07-01","close":13050.0},{"date":"2020-07-02","close":13300.0},{"date":"2020-07-03","close":13150.0},{"date":"2020-07-06","close":13166.667},{"date":"2020-07-07","close":12933.333},{"date":"2020-07-08","close":12966.667},{"date":"2020-07-09","close":12800.0},{"date":"2020-07-10","close":12800.0},{"date":"2020-07-13","close":12866.667},{"date":"2020-07-14","close":12700.0},{"date":"2020-07-15","close":12700.0},{"date":"2020-07-16","close":13000.0},{"date":"2020-07-17","close":13100.0},{"date":"2020-07-20","close":13100.0},{"date":"2020-07-21","close":13166.667},{"date":"2020-07-22","close":13050.0},{"date":"2020-07-23","close":12766.667},{"date":"2020-07-24","close":12833.333},{"date":"2020-07-27","close":12550.0},{"date":"2020-07-28","close":12616.667},{"date":"2020-07-29","close":12483.333},{"date":"2020-07-30","close":12500.0},{"date":"2020-07-31","close":12550.0},{"date":"2020-08-03","close":12366.667},{"date":"2020-08-04","close":12333.333},{"date":"2020-08-05","close":12400.0},{"date":"2020-08-06","close":12700.0},{"date":"2020-08-07","close":12466.667},{"date":"2020-08-10","close":12483.333},{"date":"2020-08-11","close":12416.667},{"date":"2020-08-12","close":12316.667},{"date":"2020-08-13","close":12400.0},{"date":"2020-08-14","close":12383.333},{"date":"2020-08-18","close":11900.0},{"date":"2020-08-19","close":11933.333},{"date":"2020-08-20","close":11683.333},{"date":"2020-08-21","close":11883.333},{"date":"2020-08-24","close":12550.0},{"date":"2020-08-25","close":13333.333},{"date":"2020-08-26","close":13950.0},{"date":"2020-08-27","close":13816.667},{"date":"2020-08-28","close":13833.333},{"date":"2020-08-31","close":13783.333},{"date":"2020-09-01","close":13783.333},{"date":"2020-09-02","close":13733.333},{"date":"2020-09-03","close":13583.333},{"date":"2020-09-04","close":13300.0},{"date":"2020-09-07","close":13266.667},{"date":"2020-09-08","close":13366.667},{"date":"2020-09-09","close":13300.0},{"date":"2020-09-10","close":14333.333},{"date":"2020-09-11","close":14350.0},{"date":"2020-09-14","close":14433.333},{"date":"2020-09-15","close":14333.333},{"date":"2020-09-16","close":14083.333},{"date":"2020-09-17","close":14033.333},{"date":"2020-09-18","close":13916.667},{"date":"2020-09-21","close":13483.333},{"date":"2020-09-22","close":12966.667},{"date":"2020-09-23","close":13150.0},{"date":"2020-09-24","close":12683.333},{"date":"2020-09-25","close":12583.333},{"date":"2020-09-28","close":13633.333},{"date":"2020-09-29","close":13316.667},{"date":"2020-10-05","close":13316.667},{"date":"2020-10-06","close":13283.333},{"date":"2020-10-07","close":13333.333},{"date":"2020-10-08","close":13683.333},{"date":"2020-10-12","close":13666.667},{"date":"2020-10-13","close":13866.667},{"date":"2020-10-14","close":14633.333},{"date":"2020-10-15","close":15283.333},{"date":"2020-10-16","close":14833.333},{"date":"2020-10-19","close":14850.0},{"date":"2020-10-20","close":14866.667},{"date":"2020-10-21","close":14783.333},{"date":"2020-10-22","close":16000.0},{"date":"2020-10-23","close":15316.667},{"date":"2020-10-26","close":14666.667},{"date":"2020-10-27","close":14250.0},{"date":"2020-10-28","close":14266.667},{"date":"2020-10-29","close":14300.0},{"date":"2020-10-30","close":14250.0},{"date":"2020-11-02","close":14350.0},{"date":"2020-11-03","close":14583.333},{"date":"2020-11-04","close":14550.0},{"date":"2020-11-05","close":14633.333},{"date":"2020-11-06","close":15166.667},{"date":"2020-11-09","close":15916.667},{"date":"2020-11-10","close":15766.667},{"date":"2020-11-11","close":15933.333},{"date":"2020-11-12","close":15883.333},{"date":"2020-11-13","close":16666.666},{"date":"2020-11-16","close":18083.334},{"date":"2020-11-17","close":17666.666},{"date":"2020-11-18","close":17583.334},{"date":"2020-11-19","close":18000.0},{"date":"2020-11-20","close":17666.666},{"date":"2020-11-23","close":17750.0},{"date":"2020-11-24","close":17750.0},{"date":"2020-11-25","close":17666.666},{"date":"2020-11-26","close":19083.334},{"date":"2020-11-27","close":19583.334},{"date":"2020-11-30","close":19833.334},{"date":"2020-12-01","close":19500.0},{"date":"2020-12-02","close":19333.334},{"date":"2020-12-03","close":18583.334},{"date":"2020-12-04","close":18250.0},{"date":"2020-12-07","close":18083.334},{"date":"2020-12-08","close":18583.334},{"date":"2020-12-09","close":18750.0},{"date":"2020-12-10","close":20166.666},{"date":"2020-12-11","close":20333.334},{"date":"2020-12-14","close":20166.666},{"date":"2020-12-15","close":19916.666},{"date":"2020-12-16","close":20000.0},{"date":"2020-12-17","close":19583.334},{"date":"2020-12-18","close":20000.0},{"date":"2020-12-21","close":19500.0},{"date":"2020-12-22","close":18916.666},{"date":"2020-12-23","close":19000.0},{"date":"2020-12-24","close":18583.334},{"date":"2020-12-28","close":19083.334},{"date":"2020-12-29","close":22833.334},{"date":"2020-12-30","close":19833.334},{"date":"2021-01-04","close":19750.0},{"date":"2021-01-05","close":19166.666},{"date":"2021-01-06","close":18500.0},{"date":"2021-01-07","close":18833.334},{"date":"2021-01-08","close":18750.0},{"date":"2021-01-11","close":18583.334},{"date":"2021-01-12","close":19833.334},{"date":"2021-01-13","close":21166.666},{"date":"2021-01-14","close":21250.0},{"date":"2021-01-15","close":21000.0},{"date":"2021-01-18","close":20500.0},{"date":"2021-01-19","close":20250.0},{"date":"2021-01-20","close":19666.666},{"date":"2021-01-21","close":20250.0},{"date":"2021-01-22","close":20166.666},{"date":"2021-01-25","close":20166.666},{"date":"2021-01-26","close":20416.666},{"date":"2021-01-27","close":20333.334},{"date":"2021-01-28","close":20083.334},{"date":"2021-01-29","close":20750.0},{"date":"2021-02-01","close":21333.334},{"date":"2021-02-02","close":22583.334},{"date":"2021-02-03","close":23166.666},{"date":"2021-02-04","close":22750.0},{"date":"2021-02-05","close":23083.334},{"date":"2021-02-08","close":26250.0},{"date":"2021-02-09","close":25916.666},{"date":"2021-02-10","close":25666.666},{"date":"2021-02-15","close":27166.666},{"date":"2021-02-16","close":27166.666},{"date":"2021-02-17","close":27250.0},{"date":"2021-02-18","close":25916.666},{"date":"2021-02-19","close":25833.334},{"date":"2021-02-22","close":24500.0},{"date":"2021-02-23","close":23916.666},{"date":"2021-02-24","close":24166.666},{"date":"2021-02-25","close":23833.334},{"date":"2021-02-26","close":23500.0},{"date":"2021-03-02","close":23250.0},{"date":"2021-03-03","close":24750.0},{"date":"2021-03-04","close":24916.666},{"date":"2021-03-05","close":25166.666},{"date":"2021-03-08","close":25000.0},{"date":"2021-03-09","close":25500.0},{"date":"2021-03-10","close":25083.334},{"date":"2021-03-11","close":25416.666},{"date":"2021-03-12","close":26416.666},{"date":"2021-03-15","close":29250.0},{"date":"2021-03-16","close":28833.334},{"date":"2021-03-17","close":29333.334},{"date":"2021-03-18","close":29916.666},{"date":"2021-03-19","close":31333.334},{"date":"2021-03-22","close":31916.666},{"date":"2021-03-23","close":29750.0},{"date":"2021-03-24","close":26666.666},{"date":"2021-03-25","close":30750.0},{"date":"2021-03-26","close":30583.334},{"date":"2021-03-29","close":30500.0},{"date":"2021-03-30","close":29750.0},{"date":"2021-03-31","close":29083.334},{"date":"2021-04-01","close":29083.334},{"date":"2021-04-02","close":30750.0},{"date":"2021-04-05","close":32500.0},{"date":"2021-04-06","close":33083.332},{"date":"2021-04-07","close":33666.668},{"date":"2021-04-08","close":33833.332},{"date":"2021-04-09","close":33833.332},{"date":"2021-04-12","close":32416.666},{"date":"2021-04-13","close":32416.666},{"date":"2021-04-14","close":32250.0},{"date":"2021-04-15","close":31750.0},{"date":"2021-04-16","close":31583.334},{"date":"2021-04-19","close":32500.0},{"date":"2021-04-20","close":31916.666},{"date":"2021-04-21","close":31750.0},{"date":"2021-04-22","close":30916.666},{"date":"2021-04-23","close":30500.0},{"date":"2021-04-26","close":30083.334},{"date":"2021-04-27","close":31166.666},{"date":"2021-04-28","close":31500.0},{"date":"2021-04-29","close":32333.334},{"date":"2021-04-30","close":32416.666},{"date":"2021-05-03","close":32416.666},{"date":"2021-05-04","close":31833.334},{"date":"2021-05-06","close":27833.334},{"date":"2021-05-07","close":25000.0},{"date":"2021-05-10","close":23166.666},{"date":"2021-05-11","close":24583.334},{"date":"2021-05-12","close":26750.0},{"date":"2021-05-13","close":26500.0},{"date":"2021-05-14","close":25583.334},{"date":"2021-05-17","close":26250.0},{"date":"2021-05-18","close":25333.334},{"date":"2021-05-20","close":25916.666},{"date":"2021-05-21","close":26083.334},{"date":"2021-05-24","close":23250.0},{"date":"2021-05-25","close":23500.0},{"date":"2021-05-26","close":23500.0},{"date":"2021-05-27","close":22916.666},{"date":"2021-05-28","close":27000.0},{"date":"2021-05-31","close":26583.334},{"date":"2021-06-01","close":28250.0},{"date":"2021-06-02","close":28500.0},{"date":"2021-06-03","close":30583.334},{"date":"2021-06-04","close":32083.334},{"date":"2021-06-07","close":30500.0},{"date":"2021-06-08","close":30333.334},{"date":"2021-06-09","close":30833.334},{"date":"2021-06-10","close":28250.0},{"date":"2021-06-11","close":32833.332},{"date":"2021-06-14","close":31333.334},{"date":"2021-06-15","close":31416.666},{"date":"2021-06-16","close":30500.0},{"date":"2021-06-17","close":28750.0},{"date":"2021-06-18","close":33250.0},{"date":"2021-06-21","close":43200.0},{"date":"2021-06-22","close":56000.0},{"date":"2021-06-23","close":56500.0},{"date":"2021-06-24","close":50500.0},{"date":"2021-06-25","close":50500.0},{"date":"2021-06-28","close":51000.0},{"date":"2021-06-29","close":49900.0},{"date":"2021-06-30","close":48500.0},{"date":"2021-07-01","close":51000.0},{"date":"2021-07-02","close":51750.0},{"date":"2021-07-05","close":49850.0},{"date":"2021-07-06","close":45300.0},{"date":"2021-07-07","close":39000.0},{"date":"2021-07-08","close":36800.0},{"date":"2021-07-09","close":37350.0},{"date":"2021-07-12","close":35850.0},{"date":"2021-07-13","close":36400.0},{"date":"2021-07-14","close":36450.0},{"date":"2021-07-15","close":38300.0},{"date":"2021-07-16","close":41700.0},{"date":"2021-07-19","close":41150.0},{"date":"2021-07-20","close":41900.0},{"date":"2021-07-21","close":42150.0},{"date":"2021-07-22","close":42500.0},{"date":"2021-07-23","close":45800.0},{"date":"2021-07-26","close":44450.0},{"date":"2021-07-27","close":39750.0},{"date":"2021-07-28","close":38350.0},{"date":"2021-07-29","close":38550.0},{"date":"2021-07-30","close":36400.0},{"date":"2021-08-02","close":36550.0},{"date":"2021-08-03","close":35500.0},{"date":"2021-08-04","close":35700.0},{"date":"2021-08-05","close":39150.0},{"date":"2021-08-06","close":40000.0},{"date":"2021-08-09","close":40900.0},{"date":"2021-08-10","close":39000.0},{"date":"2021-08-11","close":41200.0},{"date":"2021-08-12","close":40350.0},{"date":"2021-08-13","close":39750.0},{"date":"2021-08-17","close":37050.0},{"date":"2021-08-18","close":31000.0},{"date":"2021-08-19","close":27850.0},{"date":"2021-08-20","close":26500.0},{"date":"2021-08-23","close":26100.0},{"date":"2021-08-24","close":27200.0},{"date":"2021-08-25","close":26350.0},{"date":"2021-08-26","close":25950.0},{"date":"2021-08-27","close":32750.0},{"date":"2021-08-30","close":32800.0},{"date":"2021-08-31","close":35650.0},{"date":"2021-09-01","close":36650.0},{"date":"2021-09-02","close":35050.0},{"date":"2021-09-03","close":34450.0},{"date":"2021-09-06","close":33950.0},{"date":"2021-09-07","close":41000.0},{"date":"2021-09-08","close":41500.0},{"date":"2021-09-09","close":37850.0},{"date":"2021-09-10","close":41100.0},{"date":"2021-09-13","close":43700.0},{"date":"2021-09-14","close":43600.0},{"date":"2021-09-15","close":41300.0},{"date":"2021-09-16","close":41200.0},{"date":"2021-09-17","close":40250.0},{"date":"2021-09-23","close":39950.0},{"date":"2021-09-24","close":38900.0},{"date":"2021-09-27","close":40850.0},{"date":"2021-09-28","close":39950.0},{"date":"2021-09-29","close":38850.0},{"date":"2021-09-30","close":37100.0},{"date":"2021-10-01","close":35500.0},{"date":"2021-10-05","close":35350.0},{"date":"2021-10-06","close":31550.0},{"date":"2021-10-07","close":34300.0},{"date":"2021-10-08","close":35950.0},{"date":"2021-10-12","close":35150.0},{"date":"2021-10-13","close":35200.0},{"date":"2021-10-14","close":35650.0},{"date":"2021-10-15","close":35650.0},{"date":"2021-10-18","close":35150.0},{"date":"2021-10-19","close":34000.0},{"date":"2021-10-20","close":33600.0},{"date":"2021-10-21","close":32650.0},{"date":"2021-10-22","close":33000.0},{"date":"2021-10-25","close":35000.0},{"date":"2021-10-26","close":35750.0},{"date":"2021-10-27","close":37700.0},{"date":"2021-10-28","close":37600.0},{"date":"2021-10-29","close":38250.0},{"date":"2021-11-01","close":39250.0},{"date":"2021-11-02","close":40200.0},{"date":"2021-11-03","close":38600.0},{"date":"2021-11-04","close":39100.0},{"date":"2021-11-05","close":39700.0},{"date":"2021-11-08","close":38650.0},{"date":"2021-11-09","close":40450.0},{"date":"2021-11-10","close":40800.0},{"date":"2021-11-11","close":39800.0},{"date":"2021-11-12","close":40700.0},{"date":"2021-11-15","close":40000.0},{"date":"2021-11-16","close":38600.0},{"date":"2021-11-17","close":35850.0},{"date":"2021-11-18","close":36100.0},{"date":"2021-11-19","close":36450.0},{"date":"2021-11-22","close":35250.0},{"date":"2021-11-23","close":34650.0},{"date":"2021-11-24","close":35000.0},{"date":"2021-11-25","close":33950.0},{"date":"2021-11-26","close":32500.0},{"date":"2021-11-29","close":31200.0},{"date":"2021-11-30","close":33850.0},{"date":"2021-12-01","close":36100.0},{"date":"2021-12-02","close":35750.0},{"date":"2021-12-03","close":35950.0},{"date":"2021-12-06","close":35500.0},{"date":"2021-12-07","close":35600.0},{"date":"2021-12-08","close":35350.0},{"date":"2021-12-09","close":36550.0},{"date":"2021-12-10","close":36000.0},{"date":"2021-12-13","close":36500.0},{"date":"2021-12-14","close":35550.0},{"date":"2021-12-15","close":35650.0},{"date":"2021-12-16","close":33650.0},{"date":"2021-12-17","close":33650.0},{"date":"2021-12-20","close":32750.0},{"date":"2021-12-21","close":32650.0},{"date":"2021-12-22","close":32750.0},{"date":"2021-12-23","close":31450.0},{"date":"2021-12-24","close":30850.0},{"date":"2021-12-27","close":30500.0},{"date":"2021-12-28","close":30450.0},{"date":"2021-12-29","close":30900.0},{"date":"2021-12-30","close":31200.0},{"date":"2022-01-03","close":32512.0},{"date":"2022-01-04","close":32400.0},{"date":"2022-01-05","close":31150.0},{"date":"2022-01-06","close":30400.0},{"date":"2022-01-07","close":30500.0},{"date":"2022-01-10","close":30000.0},{"date":"2022-01-11","close":28550.0},{"date":"2022-01-12","close":28800.0},{"date":"2022-01-13","close":28750.0},{"date":"2022-01-14","close":27250.0},{"date":"2022-01-17","close":26550.0},{"date":"2022-01-18","close":26000.0},{"date":"2022-01-19","close":25400.0},{"date":"2022-01-20","close":25950.0},{"date":"2022-01-21","close":25350.0},{"date":"2022-01-24","close":24275.0},{"date":"2022-01-25","close":23050.0},{"date":"2022-01-26","close":23050.0},{"date":"2022-01-27","close":21750.0},{"date":"2022-01-28","close":23500.0},{"date":"2022-02-03","close":24650.0},{"date":"2022-02-04","close":24525.0},{"date":"2022-02-07","close":24300.0},{"date":"2022-02-08","close":24300.0},{"date":"2022-02-09","close":24300.0},{"date":"2022-02-10","close":24325.0},{"date":"2022-02-11","close":23625.0},{"date":"2022-02-14","close":23350.0},{"date":"2022-02-15","close":22325.0},{"date":"2022-02-16","close":23625.0},{"date":"2022-02-17","close":23225.0},{"date":"2022-02-18","close":23500.0},{"date":"2022-02-21","close":25400.0},{"date":"2022-02-22","close":24634.0},{"date":"2022-02-23","close":23934.0},{"date":"2022-02-24","close":22125.0},{"date":"2022-02-25","close":21825.0},{"date":"2022-02-28","close":20933.0},{"date":"2022-03-02","close":20700.0},{"date":"2022-03-03","close":21000.0},{"date":"2022-03-04","close":21000.0},{"date":"2022-03-07","close":20050.0},{"date":"2022-03-08","close":20000.0},{"date":"2022-03-10","close":20000.0},{"date":"2022-03-11","close":20300.0},{"date":"2022-03-14","close":19500.0},{"date":"2022-03-15","close":19500.0},{"date":"2022-03-16","close":19500.0},{"date":"2022-03-17","close":19500.0},{"date":"2022-03-18","close":21250.0},{"date":"2022-03-21","close":20758.0},{"date":"2022-03-22","close":20725.0},{"date":"2022-03-23","close":21250.0},{"date":"2022-03-24","close":21275.0},{"date":"2022-03-25","close":21150.0},{"date":"2022-03-28","close":20900.0},{"date":"2022-03-29","close":20900.0},{"date":"2022-03-30","close":21400.0},{"date":"2022-03-31","close":21600.0},{"date":"2022-04-01","close":20975.0},{"date":"2022-04-04","close":22025.0},{"date":"2022-04-05","close":22500.0},{"date":"2022-04-06","close":22400.0},{"date":"2022-04-07","close":21675.0},{"date":"2022-04-08","close":22825.0},{"date":"2022-04-11","close":21625.0},{"date":"2022-04-12","close":20625.0},{"date":"2022-04-13","close":20750.0},{"date":"2022-04-14","close":20500.0},{"date":"2022-04-15","close":19925.0},{"date":"2022-04-18","close":19975.0},{"date":"2022-04-19","close":20200.0},{"date":"2022-04-20","close":20025.0},{"date":"2022-04-21","close":19950.0},{"date":"2022-04-22","close":19950.0},{"date":"2022-04-25","close":19400.0},{"date":"2022-04-26","close":19475.0},{"date":"2022-04-27","close":18750.0},{"date":"2022-04-28","close":18400.0},{"date":"2022-04-29","close":19100.0},{"date":"2022-05-02","close":19175.0},{"date":"2022-05-03","close":19700.0},{"date":"2022-05-04","close":19525.0},{"date":"2022-05-06","close":18925.0},{"date":"2022-05-09","close":18207.0},{"date":"2022-05-10","close":18250.0},{"date":"2022-05-11","close":18250.0},{"date":"2022-05-12","close":17850.0},{"date":"2022-05-13","close":17475.0},{"date":"2022-05-16","close":19375.0},{"date":"2022-05-17","close":19275.0},{"date":"2022-05-18","close":18400.0},{"date":"2022-05-19","close":18050.0},{"date":"2022-05-20","close":18050.0},{"date":"2022-05-23","close":18550.0},{"date":"2022-05-24","close":17775.0},{"date":"2022-05-25","close":17475.0},{"date":"2022-05-26","close":17275.0},{"date":"2022-05-27","close":17125.0},{"date":"2022-05-30","close":17425.0},{"date":"2022-05-31","close":17800.0},{"date":"2022-06-02","close":17750.0},{"date":"2022-06-03","close":18050.0},{"date":"2022-06-07","close":17450.0},{"date":"2022-06-08","close":17200.0},{"date":"2022-06-09","close":16650.0},{"date":"2022-06-10","close":16200.0},{"date":"2022-06-13","close":14875.0},{"date":"2022-06-14","close":14850.0},{"date":"2022-06-15","close":14200.0},{"date":"2022-06-16","close":13950.0},{"date":"2022-06-17","close":14450.0},{"date":"2022-06-20","close":13350.0},{"date":"2022-06-21","close":13850.0},{"date":"2022-06-22","close":13100.0},{"date":"2022-06-23","close":11800.0},{"date":"2022-06-24","close":12500.0},{"date":"2022-06-27","close":12975.0},{"date":"2022-06-28","close":13100.0},{"date":"2022-06-29","close":13300.0},{"date":"2022-06-30","close":12725.0},{"date":"2022-07-01","close":12650.0},{"date":"2022-07-04","close":12400.0},{"date":"2022-07-05","close":12750.0},{"date":"2022-07-06","close":13075.0},{"date":"2022-07-07","close":13225.0},{"date":"2022-07-08","close":13925.0},{"date":"2022-07-11","close":13900.0},{"date":"2022-07-12","close":13200.0},{"date":"2022-07-13","close":13075.0},{"date":"2022-07-14","close":13500.0},{"date":"2022-07-15","close":13200.0},{"date":"2022-07-18","close":13475.0},{"date":"2022-07-19","close":13775.0},{"date":"2022-07-20","close":13825.0},{"date":"2022-07-21","close":13775.0},{"date":"2022-07-22","close":13800.0},{"date":"2022-07-25","close":13575.0},{"date":"2022-07-26","close":13575.0},{"date":"2022-07-27","close":13625.0},{"date":"2022-07-28","close":13400.0},{"date":"2022-07-29","close":13275.0},{"date":"2022-08-01","close":13500.0},{"date":"2022-08-02","close":16550.0},{"date":"2022-08-03","close":15800.0},{"date":"2022-08-04","close":17250.0},{"date":"2022-08-05","close":16900.0},{"date":"2022-08-08","close":16550.0},{"date":"2022-08-09","close":16050.0},{"date":"2022-08-10","close":16400.0},{"date":"2022-08-11","close":16850.0},{"date":"2022-08-12","close":16350.0},{"date":"2022-08-16","close":16075.0},{"date":"2022-08-17","close":15500.0},{"date":"2022-08-18","close":16200.0},{"date":"2022-08-19","close":15525.0},{"date":"2022-08-22","close":14550.0},{"date":"2022-08-23","close":14050.0},{"date":"2022-08-24","close":14250.0},{"date":"2022-08-25","close":14175.0},{"date":"2022-08-26","close":13775.0},{"date":"2022-08-29","close":13275.0},{"date":"2022-08-30","close":13250.0},{"date":"2022-08-31","close":13325.0},{"date":"2022-09-01","close":12500.0},{"date":"2022-09-02","close":12125.0},{"date":"2022-09-05","close":11625.0},{"date":"2022-09-06","close":11825.0},{"date":"2022-09-07","close":11350.0},{"date":"2022-09-08","close":11175.0},{"date":"2022-09-13","close":11600.0},{"date":"2022-09-14","close":11425.0},{"date":"2022-09-15","close":11250.0},{"date":"2022-09-16","close":10675.0},{"date":"2022-09-19","close":10200.0},{"date":"2022-09-20","close":10500.0},{"date":"2022-09-21","close":10375.0},{"date":"2022-09-22","close":10250.0},{"date":"2022-09-23","close":10175.0},{"date":"2022-09-26","close":9125.0},{"date":"2022-09-27","close":9150.0},{"date":"2022-09-28","close":8900.0},{"date":"2022-09-29","close":8950.0},{"date":"2022-09-30","close":8900.0},{"date":"2022-10-04","close":10225.0},{"date":"2022-10-05","close":9850.0},{"date":"2022-10-06","close":11500.0},{"date":"2022-10-07","close":14950.0},{"date":"2022-10-11","close":13325.0},{"date":"2022-10-12","close":12825.0},{"date":"2022-10-13","close":14275.0},{"date":"2022-10-14","close":14000.0},{"date":"2022-10-17","close":13975.0},{"date":"2022-10-18","close":14800.0},{"date":"2022-10-19","close":14700.0},{"date":"2022-10-20","close":14075.0},{"date":"2022-10-21","close":14250.0},{"date":"2022-10-24","close":14175.0},{"date":"2022-10-25","close":13575.0},{"date":"2022-10-26","close":13250.0},{"date":"2022-10-27","close":12875.0},{"date":"2022-10-28","close":11825.0},{"date":"2022-10-31","close":11625.0},{"date":"2022-11-01","close":11750.0},{"date":"2022-11-02","close":11200.0},{"date":"2022-11-03","close":11475.0},{"date":"2022-11-04","close":10650.0},{"date":"2022-11-07","close":10525.0},{"date":"2022-11-08","close":10625.0},{"date":"2022-11-09","close":10525.0},{"date":"2022-11-10","close":10050.0},{"date":"2022-11-11","close":10250.0},{"date":"2022-11-14","close":10600.0},{"date":"2022-11-15","close":10725.0},{"date":"2022-11-16","close":10475.0},{"date":"2022-11-17","close":10075.0},{"date":"2022-11-18","close":10150.0},{"date":"2022-11-21","close":9700.0},{"date":"2022-11-22","close":9750.0},{"date":"2022-11-23","close":9825.0},{"date":"2022-11-24","close":10225.0},{"date":"2022-11-25","close":10825.0},{"date":"2022-11-28","close":11325.0},{"date":"2022-11-29","close":11000.0},{"date":"2022-11-30","close":10725.0},{"date":"2022-12-01","close":10975.0},{"date":"2022-12-02","close":10775.0},{"date":"2022-12-05","close":10575.0},{"date":"2022-12-06","close":9800.0},{"date":"2022-12-07","close":9500.0},{"date":"2022-12-08","close":9075.0},{"date":"2022-12-09","close":9075.0},{"date":"2022-12-12","close":9300.0},{"date":"2022-12-13","close":9450.0},{"date":"2022-12-14","close":9625.0},{"date":"2022-12-15","close":9575.0},{"date":"2022-12-16","close":9600.0},{"date":"2022-12-19","close":9675.0},{"date":"2022-12-20","close":9300.0},{"date":"2022-12-21","close":9075.0},{"date":"2022-12-22","close":9100.0},{"date":"2022-12-23","close":9200.0},{"date":"2022-12-26","close":8825.0},{"date":"2022-12-27","close":8775.0},{"date":"2022-12-28","close":8675.0},{"date":"2022-12-29","close":8475.0},{"date":"2023-01-02","close":8050.0},{"date":"2023-01-03","close":8050.0},{"date":"2023-01-04","close":8750.0},{"date":"2023-01-05","close":8650.0},{"date":"2023-01-06","close":8650.0},{"date":"2023-01-09","close":10025.0},{"date":"2023-01-10","close":10025.0},{"date":"2023-01-11","close":9750.0},{"date":"2023-01-12","close":9750.0},{"date":"2023-01-13","close":10250.0},{"date":"2023-01-16","close":10725.0},{"date":"2023-01-17","close":10225.0},{"date":"2023-01-18","close":9525.0},{"date":"2023-01-19","close":9525.0},{"date":"2023-01-20","close":9525.0},{"date":"2023-01-25","close":9415.0},{"date":"2023-01-26","close":9370.0},{"date":"2023-01-27","close":9610.0},{"date":"2023-01-30","close":9680.0},{"date":"2023-01-31","close":9505.0},{"date":"2023-02-01","close":9500.0},{"date":"2023-02-02","close":9550.0},{"date":"2023-02-03","close":9550.0},{"date":"2023-02-06","close":9230.0},{"date":"2023-02-07","close":9245.0},{"date":"2023-02-08","close":9205.0},{"date":"2023-02-09","close":9055.0},{"date":"2023-02-10","close":8880.0},{"date":"2023-02-13","close":8760.0},{"date":"2023-02-14","close":8680.0},{"date":"2023-02-15","close":8435.0},{"date":"2023-02-16","close":8670.0},{"date":"2023-02-17","close":8480.0},{"date":"2023-02-20","close":8425.0},{"date":"2023-02-21","close":8535.0},{"date":"2023-02-22","close":8495.0},{"date":"2023-02-23","close":8375.0},{"date":"2023-02-24","close":8115.0},{"date":"2023-02-27","close":8010.0},{"date":"2023-02-28","close":7970.0},{"date":"2023-03-02","close":8345.0},{"date":"2023-03-03","close":8260.0},{"date":"2023-03-06","close":8065.0},{"date":"2023-03-07","close":8025.0},{"date":"2023-03-08","close":8045.0},{"date":"2023-03-09","close":8150.0},{"date":"2023-03-10","close":7925.0},{"date":"2023-03-13","close":7105.0},{"date":"2023-03-14","close":6850.0},{"date":"2023-03-15","close":7405.0},{"date":"2023-03-16","close":7060.0},{"date":"2023-03-17","close":7460.0},{"date":"2023-03-20","close":7660.0},{"date":"2023-03-21","close":7470.0},{"date":"2023-03-22","close":7370.0},{"date":"2023-03-23","close":7100.0},{"date":"2023-03-24","close":7430.0},{"date":"2023-03-27","close":7455.0},{"date":"2023-03-28","close":7415.0},{"date":"2023-03-29","close":7505.0},{"date":"2023-03-30","close":7470.0},{"date":"2023-03-31","close":7375.0},{"date":"2023-04-03","close":9010.0},{"date":"2023-04-04","close":11700.0},{"date":"2023-04-05","close":11100.0},{"date":"2023-04-06","close":10225.0},{"date":"2023-04-07","close":9865.0},{"date":"2023-04-10","close":10900.0},{"date":"2023-04-11","close":13025.0},{"date":"2023-04-12","close":13025.0},{"date":"2023-04-13","close":13025.0},{"date":"2023-04-14","close":13025.0},{"date":"2023-04-17","close":13025.0},{"date":"2023-04-18","close":13025.0},{"date":"2023-04-19","close":13025.0},{"date":"2023-04-20","close":13025.0},{"date":"2023-04-21","close":13025.0},{"date":"2023-04-24","close":13025.0},{"date":"2023-04-25","close":13025.0},{"date":"2023-04-26","close":13025.0},{"date":"2023-04-27","close":13025.0},{"date":"2023-04-28","close":13025.0},{"date":"2023-05-02","close":13025.0},{"date":"2023-05-03","close":13025.0},{"date":"2023-05-04","close":12530.0},{"date":"2023-05-08","close":10680.0},{"date":"2023-05-09","close":10040.0},{"date":"2023-05-10","close":10320.0},{"date":"2023-05-11","close":9560.0},{"date":"2023-05-12","close":10100.0},{"date":"2023-05-15","close":10140.0},{"date":"2023-05-16","close":10300.0},{"date":"2023-05-17","close":10200.0},{"date":"2023-05-18","close":9890.0},{"date":"2023-05-19","close":10120.0},{"date":"2023-05-22","close":11410.0},{"date":"2023-05-23","close":11410.0},{"date":"2023-05-24","close":10700.0},{"date":"2023-05-25","close":10620.0},{"date":"2023-05-26","close":10080.0},{"date":"2023-05-30","close":9720.0},{"date":"2023-05-31","close":9820.0},{"date":"2023-06-01","close":9610.0},{"date":"2023-06-02","close":9620.0},{"date":"2023-06-05","close":9320.0},{"date":"2023-06-07","close":8920.0},{"date":"2023-06-08","close":8590.0},{"date":"2023-06-09","close":8700.0},{"date":"2023-06-12","close":9450.0},{"date":"2023-06-13","close":9840.0},{"date":"2023-06-14","close":9300.0},{"date":"2023-06-15","close":8780.0},{"date":"2023-06-16","close":8300.0},{"date":"2023-06-19","close":8600.0},{"date":"2023-06-20","close":8270.0},{"date":"2023-06-21","close":8600.0},{"date":"2023-06-22","close":8100.0},{"date":"2023-06-23","close":7910.0},{"date":"2023-06-26","close":8040.0},{"date":"2023-06-27","close":7830.0},{"date":"2023-06-28","close":7310.0},{"date":"2023-06-29","close":7160.0},{"date":"2023-06-30","close":7270.0},{"date":"2023-07-03","close":7420.0},{"date":"2023-07-04","close":7320.0},{"date":"2023-07-05","close":7250.0},{"date":"2023-07-06","close":6900.0},{"date":"2023-07-07","close":6800.0},{"date":"2023-07-10","close":6900.0},{"date":"2023-07-11","close":6680.0},{"date":"2023-07-12","close":6730.0},{"date":"2023-07-13","close":7080.0},{"date":"2023-07-14","close":6700.0},{"date":"2023-07-17","close":8710.0},{"date":"2023-07-18","close":8830.0},{"date":"2023-07-19","close":8600.0},{"date":"2023-07-20","close":8640.0},{"date":"2023-07-21","close":8840.0},{"date":"2023-07-24","close":8260.0},{"date":"2023-07-25","close":8160.0},{"date":"2023-07-26","close":7630.0},{"date":"2023-07-27","close":7980.0},{"date":"2023-07-28","close":7960.0},{"date":"2023-07-31","close":7970.0},{"date":"2023-08-01","close":8180.0},{"date":"2023-08-02","close":7710.0},{"date":"2023-08-03","close":7620.0},{"date":"2023-08-04","close":7380.0},{"date":"2023-08-07","close":7220.0},{"date":"2023-08-08","close":7490.0},{"date":"2023-08-09","close":7700.0},{"date":"2023-08-10","close":8700.0},{"date":"2023-08-11","close":8380.0},{"date":"2023-08-14","close":8050.0},{"date":"2023-08-16","close":7780.0},{"date":"2023-08-17","close":7400.0},{"date":"2023-08-18","close":7550.0},{"date":"2023-08-21","close":7470.0},{"date":"2023-08-22","close":7900.0},{"date":"2023-08-23","close":7550.0},{"date":"2023-08-24","close":7970.0},{"date":"2023-08-25","close":8240.0},{"date":"2023-08-28","close":8050.0},{"date":"2023-08-29","close":8030.0},{"date":"2023-08-30","close":7820.0},{"date":"2023-08-31","close":7710.0},{"date":"2023-09-01","close":7450.0},{"date":"2023-09-04","close":7570.0},{"date":"2023-09-05","close":7760.0},{"date":"2023-09-06","close":7690.0},{"date":"2023-09-07","close":7460.0},{"date":"2023-09-08","close":7460.0},{"date":"2023-09-11","close":7750.0},{"date":"2023-09-12","close":7640.0},{"date":"2023-09-13","close":7230.0},{"date":"2023-09-14","close":7220.0},{"date":"2023-09-15","close":7220.0},{"date":"2023-09-18","close":6900.0},{"date":"2023-09-19","close":6690.0},{"date":"2023-09-20","close":6750.0},{"date":"2023-09-21","close":6480.0},{"date":"2023-09-22","close":6250.0},{"date":"2023-09-25","close":6170.0},{"date":"2023-09-26","close":5910.0},{"date":"2023-09-27","close":6070.0},{"date":"2023-10-04","close":5670.0},{"date":"2023-10-05","close":5550.0},{"date":"2023-10-06","close":5740.0},{"date":"2023-10-10","close":5530.0},{"date":"2023-10-11","close":5730.0},{"date":"2023-10-12","close":6070.0},{"date":"2023-10-13","close":5860.0},{"date":"2023-10-16","close":5520.0},{"date":"2023-10-17","close":5920.0},{"date":"2023-10-18","close":5590.0},{"date":"2023-10-19","close":5390.0},{"date":"2023-10-20","close":5100.0},{"date":"2023-10-23","close":4995.0},{"date":"2023-10-24","close":5100.0},{"date":"2023-10-25","close":5090.0},{"date":"2023-10-26","close":4765.0},{"date":"2023-10-27","close":4780.0},{"date":"2023-10-30","close":4900.0},{"date":"2023-10-31","close":4685.0},{"date":"2023-11-01","close":4790.0},{"date":"2023-11-02","close":5060.0},{"date":"2023-11-03","close":5130.0},{"date":"2023-11-06","close":5300.0},{"date":"2023-11-07","close":5200.0},{"date":"2023-11-08","close":5000.0},{"date":"2023-11-09","close":5000.0},{"date":"2023-11-10","close":4850.0},{"date":"2023-11-13","close":4750.0},{"date":"2023-11-14","close":5500.0},{"date":"2023-11-15","close":5550.0},{"date":"2023-11-16","close":5670.0},{"date":"2023-11-17","close":5350.0},{"date":"2023-11-20","close":5320.0},{"date":"2023-11-21","close":5570.0},{"date":"2023-11-22","close":5380.0},{"date":"2023-11-23","close":5380.0},{"date":"2023-11-24","close":5470.0},{"date":"2023-11-27","close":5590.0},{"date":"2023-11-28","close":5380.0},{"date":"2023-11-29","close":5320.0},{"date":"2023-11-30","close":5280.0},{"date":"2023-12-01","close":5100.0},{"date":"2023-12-04","close":5010.0},{"date":"2023-12-05","close":5160.0},{"date":"2023-12-06","close":5260.0},{"date":"2023-12-07","close":5110.0},{"date":"2023-12-08","close":5140.0},{"date":"2023-12-11","close":5140.0},{"date":"2023-12-12","close":5070.0},{"date":"2023-12-13","close":5070.0},{"date":"2023-12-14","close":5150.0},{"date":"2023-12-15","close":5260.0},{"date":"2023-12-18","close":5440.0},{"date":"2023-12-19","close":5410.0},{"date":"2023-12-20","close":5410.0},{"date":"2023-12-21","close":5460.0},{"date":"2023-12-22","close":5350.0},{"date":"2023-12-26","close":5230.0},{"date":"2023-12-27","close":5480.0},{"date":"2023-12-28","close":5520.0},{"date":"2024-01-02","close":5590.0},{"date":"2024-01-03","close":5680.0},{"date":"2024-01-04","close":5400.0},{"date":"2024-01-05","close":5420.0},{"date":"2024-01-08","close":5300.0},{"date":"2024-01-09","close":5340.0},{"date":"2024-01-10","close":5110.0},{"date":"2024-01-11","close":5220.0},{"date":"2024-01-12","close":5110.0},{"date":"2024-01-15","close":5000.0},{"date":"2024-01-16","close":4995.0},{"date":"2024-01-17","close":4725.0},{"date":"2024-01-18","close":4845.0},{"date":"2024-01-19","close":4850.0},{"date":"2024-01-22","close":4755.0},{"date":"2024-01-23","close":4780.0},{"date":"2024-01-24","close":4680.0},{"date":"2024-01-25","close":4375.0},{"date":"2024-01-26","close":4440.0},{"date":"2024-01-29","close":4330.0},{"date":"2024-01-30","close":4280.0},{"date":"2024-01-31","close":4185.0},{"date":"2024-02-01","close":4140.0},{"date":"2024-02-02","close":4320.0},{"date":"2024-02-05","close":4225.0},{"date":"2024-02-06","close":4105.0},{"date":"2024-02-07","close":4200.0},{"date":"2024-02-08","close":4180.0},{"date":"2024-02-13","close":4265.0},{"date":"2024-02-14","close":4285.0},{"date":"2024-02-15","close":4245.0},{"date":"2024-02-16","close":4405.0},{"date":"2024-02-19","close":4400.0},{"date":"2024-02-20","close":4410.0},{"date":"2024-02-21","close":4475.0},{"date":"2024-02-22","close":4400.0},{"date":"2024-02-23","close":4330.0},{"date":"2024-02-26","close":4270.0},{"date":"2024-02-27","close":4175.0},{"date":"2024-02-28","close":4185.0},{"date":"2024-02-29","close":4115.0},{"date":"2024-03-04","close":4290.0},{"date":"2024-03-05","close":4575.0},{"date":"2024-03-06","close":4485.0},{"date":"2024-03-07","close":4220.0},{"date":"2024-03-08","close":4440.0},{"date":"2024-03-11","close":4460.0},{"date":"2024-03-12","close":4545.0},{"date":"2024-03-13","close":4495.0},{"date":"2024-03-14","close":4515.0},{"date":"2024-03-15","close":4350.0},{"date":"2024-03-18","close":4330.0},{"date":"2024-03-19","close":4280.0},{"date":"2024-03-20","close":4465.0},{"date":"2024-03-21","close":4520.0},{"date":"2024-03-22","close":4570.0},{"date":"2024-03-25","close":4510.0},{"date":"2024-03-26","close":4460.0},{"date":"2024-03-27","close":4450.0},{"date":"2024-03-28","close":4580.0},{"date":"2024-03-29","close":4380.0},{"date":"2024-04-01","close":4455.0},{"date":"2024-04-02","close":4445.0},{"date":"2024-04-03","close":4350.0},{"date":"2024-04-04","close":4355.0},{"date":"2024-04-05","close":4220.0},{"date":"2024-04-08","close":4040.0},{"date":"2024-04-09","close":3905.0},{"date":"2024-04-11","close":3780.0},{"date":"2024-04-12","close":3775.0},{"date":"2024-04-15","close":3605.0},{"date":"2024-04-16","close":3550.0},{"date":"2024-04-17","close":3610.0},{"date":"2024-04-18","close":3670.0},{"date":"2024-04-19","close":3660.0},{"date":"2024-04-22","close":3665.0},{"date":"2024-04-23","close":3600.0},{"date":"2024-04-24","close":3600.0},{"date":"2024-04-25","close":3540.0},{"date":"2024-04-26","close":3515.0},{"date":"2024-04-29","close":3575.0},{"date":"2024-04-30","close":3565.0},{"date":"2024-05-02","close":3710.0},{"date":"2024-05-03","close":3970.0},{"date":"2024-05-07","close":4060.0},{"date":"2024-05-08","close":4060.0},{"date":"2024-05-09","close":4030.0},{"date":"2024-05-10","close":4000.0},{"date":"2024-05-13","close":4050.0},{"date":"2024-05-14","close":4105.0},{"date":"2024-05-16","close":4100.0},{"date":"2024-05-17","close":4080.0},{"date":"2024-05-20","close":4025.0},{"date":"2024-05-21","close":3965.0},{"date":"2024-05-22","close":3880.0},{"date":"2024-05-23","close":3835.0},{"date":"2024-05-24","close":3840.0},{"date":"2024-05-27","close":3790.0},{"date":"2024-05-28","close":3790.0},{"date":"2024-05-29","close":3680.0},{"date":"2024-05-30","close":3680.0},{"date":"2024-05-31","close":3640.0},{"date":"2024-06-03","close":3685.0},{"date":"2024-06-04","close":3640.0},{"date":"2024-06-05","close":3590.0},{"date":"2024-06-07","close":3615.0},{"date":"2024-06-10","close":3620.0},{"date":"2024-06-11","close":3670.0},{"date":"2024-06-12","close":3610.0},{"date":"2024-06-13","close":3510.0},{"date":"2024-06-14","close":3345.0},{"date":"2024-06-17","close":3335.0},{"date":"2024-06-18","close":3340.0},{"date":"2024-06-19","close":3285.0},{"date":"2024-06-20","close":3245.0},{"date":"2024-06-21","close":3250.0},{"date":"2024-06-24","close":3165.0},{"date":"2024-06-25","close":3155.0},{"date":"2024-06-26","close":3180.0},{"date":"2024-06-27","close":3125.0},{"date":"2024-06-28","close":3190.0},{"date":"2024-07-01","close":3370.0},{"date":"2024-07-02","close":3350.0},{"date":"2024-07-03","close":3165.0},{"date":"2024-07-04","close":3115.0},{"date":"2024-07-05","close":3140.0},{"date":"2024-07-08","close":3210.0},{"date":"2024-07-09","close":3215.0},{"date":"2024-07-10","close":3180.0},{"date":"2024-07-11","close":3250.0},{"date":"2024-07-12","close":3230.0},{"date":"2024-07-15","close":3270.0},{"date":"2024-07-16","close":3260.0},{"date":"2024-07-17","close":3300.0},{"date":"2024-07-18","close":3220.0},{"date":"2024-07-19","close":3230.0},{"date":"2024-07-22","close":3190.0},{"date":"2024-07-23","close":3110.0},{"date":"2024-07-24","close":3120.0},{"date":"2024-07-25","close":3020.0},{"date":"2024-07-26","close":2970.0},{"date":"2024-07-29","close":3050.0},{"date":"2024-07-30","close":3000.0},{"date":"2024-07-31","close":3020.0},{"date":"2024-08-01","close":3045.0},{"date":"2024-08-02","close":3025.0},{"date":"2024-08-05","close":2600.0},{"date":"2024-08-06","close":2720.0},{"date":"2024-08-07","close":2910.0},{"date":"2024-08-08","close":3120.0},{"date":"2024-08-09","close":3035.0},{"date":"2024-08-12","close":3110.0},{"date":"2024-08-13","close":3160.0},{"date":"2024-08-14","close":3110.0},{"date":"2024-08-16","close":3115.0},{"date":"2024-08-19","close":3095.0},{"date":"2024-08-20","close":3280.0},{"date":"2024-08-21","close":3175.0},{"date":"2024-08-22","close":3050.0},{"date":"2024-08-23","close":3060.0},{"date":"2024-08-26","close":3065.0},{"date":"2024-08-27","close":3070.0},{"date":"2024-08-28","close":3105.0},{"date":"2024-08-29","close":3075.0},{"date":"2024-08-30","close":3065.0},{"date":"2024-09-02","close":3135.0},{"date":"2024-09-03","close":3100.0},{"date":"2024-09-04","close":2800.0},{"date":"2024-09-05","close":2735.0},{"date":"2024-09-06","close":2900.0},{"date":"2024-09-09","close":2850.0},{"date":"2024-09-10","close":2850.0},{"date":"2024-09-11","close":2765.0},{"date":"2024-09-12","close":2795.0},{"date":"2024-09-13","close":2805.0},{"date":"2024-09-19","close":2710.0},{"date":"2024-09-20","close":2765.0},{"date":"2024-09-23","close":2785.0},{"date":"2024-09-24","close":2825.0},{"date":"2024-09-25","close":2900.0},{"date":"2024-09-26","close":2895.0},{"date":"2024-09-27","close":3015.0},{"date":"2024-09-30","close":3045.0},{"date":"2024-10-02","close":3040.0},{"date":"2024-10-04","close":3060.0},{"date":"2024-10-07","close":3120.0},{"date":"2024-10-08","close":3115.0},{"date":"2024-10-10","close":3085.0},{"date":"2024-10-11","close":2985.0},{"date":"2024-10-14","close":2870.0},{"date":"2024-10-15","close":2920.0},{"date":"2024-10-16","close":2875.0},{"date":"2024-10-17","close":3735.0},{"date":"2024-10-18","close":4855.0},{"date":"2024-10-21","close":4400.0},{"date":"2024-10-22","close":3920.0},{"date":"2024-10-23","close":3955.0},{"date":"2024-10-24","close":3780.0},{"date":"2024-10-25","close":4910.0},{"date":"2024-10-28","close":5210.0},{"date":"2024-10-29","close":5060.0},{"date":"2024-10-30","close":5000.0},{"date":"2024-10-31","close":5400.0},{"date":"2024-11-01","close":5080.0},{"date":"2024-11-04","close":4995.0},{"date":"2024-11-05","close":4280.0},{"date":"2024-11-06","close":3990.0},{"date":"2024-11-07","close":3865.0},{"date":"2024-11-08","close":3915.0},{"date":"2024-11-11","close":3680.0},{"date":"2024-11-12","close":4010.0},{"date":"2024-11-13","close":3715.0},{"date":"2024-11-14","close":3545.0},{"date":"2024-11-15","close":3640.0},{"date":"2024-11-18","close":3610.0},{"date":"2024-11-19","close":3605.0},{"date":"2024-11-20","close":3870.0},{"date":"2024-11-21","close":3690.0},{"date":"2024-11-22","close":3450.0},{"date":"2024-11-25","close":3305.0},{"date":"2024-11-26","close":3295.0},{"date":"2024-11-27","close":3395.0},{"date":"2024-11-28","close":3370.0},{"date":"2024-11-29","close":3135.0},{"date":"2024-12-02","close":3055.0},{"date":"2024-12-03","close":3180.0},{"date":"2024-12-04","close":3075.0},{"date":"2024-12-05","close":3065.0},{"date":"2024-12-06","close":2850.0},{"date":"2024-12-09","close":2700.0},{"date":"2024-12-10","close":2860.0},{"date":"2024-12-11","close":3040.0},{"date":"2024-12-12","close":3020.0},{"date":"2024-12-13","close":3050.0},{"date":"2024-12-16","close":3120.0},{"date":"2024-12-17","close":3065.0},{"date":"2024-12-18","close":3035.0},{"date":"2024-12-19","close":2975.0},{"date":"2024-12-20","close":2835.0},{"date":"2024-12-23","close":2985.0},{"date":"2024-12-24","close":2840.0},{"date":"2024-12-26","close":2780.0},{"date":"2024-12-27","close":2730.0},{"date":"2024-12-30","close":2795.0},{"date":"2025-01-02","close":2860.0},{"date":"2025-01-03","close":2910.0},{"date":"2025-01-06","close":3050.0},{"date":"2025-01-07","close":3040.0},{"date":"2025-01-08","close":3070.0},{"date":"2025-01-09","close":3110.0},{"date":"2025-01-10","close":3085.0},{"date":"2025-01-13","close":2995.0},{"date":"2025-01-14","close":3040.0},{"date":"2025-01-15","close":2885.0},{"date":"2025-01-16","close":2885.0},{"date":"2025-01-17","close":2870.0},{"date":"2025-01-20","close":2840.0},{"date":"2025-01-21","close":2880.0},{"date":"2025-01-22","close":2840.0},{"date":"2025-01-23","close":2755.0},{"date":"2025-01-24","close":2780.0},{"date":"2025-01-31","close":2770.0},{"date":"2025-02-03","close":2720.0},{"date":"2025-02-04","close":2580.0},{"date":"2025-02-05","close":2620.0},{"date":"2025-02-06","close":2570.0},{"date":"2025-02-07","close":2535.0},{"date":"2025-02-10","close":2665.0},{"date":"2025-02-11","close":2635.0},{"date":"2025-02-12","close":2635.0},{"date":"2025-02-13","close":2590.0},{"date":"2025-02-14","close":2630.0},{"date":"2025-02-17","close":2625.0},{"date":"2025-02-18","close":2635.0},{"date":"2025-02-19","close":2715.0},{"date":"2025-02-20","close":2605.0},{"date":"2025-02-21","close":2590.0},{"date":"2025-02-24","close":2595.0},{"date":"2025-02-25","close":2555.0},{"date":"2025-02-26","close":2545.0},{"date":"2025-02-27","close":2590.0},{"date":"2025-02-28","close":2460.0},{"date":"2025-03-04","close":2485.0},{"date":"2025-03-05","close":2485.0},{"date":"2025-03-06","close":2420.0},{"date":"2025-03-07","close":2385.0},{"date":"2025-03-10","close":2445.0},{"date":"2025-03-11","close":2405.0},{"date":"2025-03-12","close":2460.0},{"date":"2025-03-13","close":2450.0},{"date":"2025-03-14","close":2435.0},{"date":"2025-03-17","close":2350.0},{"date":"2025-03-18","close":2370.0},{"date":"2025-03-19","close":2365.0},{"date":"2025-03-20","close":2350.0},{"date":"2025-03-21","close":2300.0},{"date":"2025-03-24","close":2325.0},{"date":"2025-03-25","close":2315.0},{"date":"2025-03-26","close":2340.0},{"date":"2025-03-27","close":2310.0},{"date":"2025-03-28","close":2350.0},{"date":"2025-03-31","close":2535.0},{"date":"2025-04-01","close":2535.0},{"date":"2025-04-02","close":2400.0},{"date":"2025-04-03","close":2345.0},{"date":"2025-04-04","close":2315.0},{"date":"2025-04-07","close":2165.0},{"date":"2025-04-08","close":2245.0},{"date":"2025-04-09","close":2145.0},{"date":"2025-04-10","close":2215.0},{"date":"2025-04-11","close":2290.0},{"date":"2025-04-14","close":2340.0},{"date":"2025-04-15","close":2390.0},{"date":"2025-04-16","close":2430.0},{"date":"2025-04-17","close":2420.0},{"date":"2025-04-18","close":2425.0},{"date":"2025-04-21","close":2380.0},{"date":"2025-04-22","close":2410.0},{"date":"2025-04-23","close":2430.0},{"date":"2025-04-24","close":2460.0},{"date":"2025-04-25","close":2495.0},{"date":"2025-04-28","close":2820.0},{"date":"2025-04-29","close":2675.0},{"date":"2025-04-30","close":2815.0},{"date":"2025-05-02","close":2830.0},{"date":"2025-05-07","close":2765.0},{"date":"2025-05-08","close":2760.0},{"date":"2025-05-09","close":2705.0},{"date":"2025-05-12","close":2775.0},{"date":"2025-05-13","close":2840.0},{"date":"2025-05-14","close":2815.0},{"date":"2025-05-15","close":2715.0},{"date":"2025-05-16","close":2615.0},{"date":"2025-05-19","close":2650.0},{"date":"2025-05-20","close":2515.0},{"date":"2025-05-21","close":2620.0},{"date":"2025-05-22","close":2735.0},{"date":"2025-05-23","close":2720.0},{"date":"2025-05-26","close":2730.0},{"date":"2025-05-27","close":2740.0},{"date":"2025-05-28","close":2735.0},{"date":"2025-05-29","close":2725.0},{"date":"2025-05-30","close":2680.0},{"date":"2025-06-02","close":2870.0},{"date":"2025-06-04","close":2880.0},{"date":"2025-06-05","close":2830.0},{"date":"2025-06-09","close":2835.0},{"date":"2025-06-10","close":2825.0},{"date":"2025-06-11","close":2855.0},{"date":"2025-06-12","close":3005.0},{"date":"2025-06-13","close":3170.0},{"date":"2025-06-16","close":3080.0},{"date":"2025-06-17","close":3060.0},{"date":"2025-06-18","close":2965.0},{"date":"2025-06-19","close":2945.0},{"date":"2025-06-20","close":2950.0},{"date":"2025-06-23","close":2845.0},{"date":"2025-06-24","close":2815.0},{"date":"2025-06-25","close":2765.0},{"date":"2025-06-26","close":2705.0},{"date":"2025-06-27","close":2730.0},{"date":"2025-06-30","close":2715.0},{"date":"2025-07-01","close":2755.0},{"date":"2025-07-02","close":2760.0},{"date":"2025-07-03","close":2815.0},{"date":"2025-07-04","close":2790.0},{"date":"2025-07-07","close":3065.0},{"date":"2025-07-08","close":2985.0},{"date":"2025-07-09","close":2840.0},{"date":"2025-07-10","close":2885.0},{"date":"2025-07-11","close":2865.0},{"date":"2025-07-14","close":2840.0},{"date":"2025-07-15","close":2620.0},{"date":"2025-07-16","close":2595.0},{"date":"2025-07-17","close":2590.0},{"date":"2025-07-18","close":2630.0},{"date":"2025-07-21","close":2630.0},{"date":"2025-07-22","close":2595.0},{"date":"2025-07-23","close":2525.0},{"date":"2025-07-24","close":2540.0},{"date":"2025-07-25","close":2410.0},{"date":"2025-07-28","close":2390.0},{"date":"2025-07-29","close":2400.0},{"date":"2025-07-30","close":2430.0},{"date":"2025-07-31","close":2450.0},{"date":"2025-08-01","close":2270.0},{"date":"2025-08-04","close":2360.0},{"date":"2025-08-05","close":2410.0},{"date":"2025-08-06","close":2405.0},{"date":"2025-08-07","close":2405.0},{"date":"2025-08-08","close":2385.0},{"date":"2025-08-11","close":2385.0},{"date":"2025-08-12","close":2370.0},{"date":"2025-08-13","close":2380.0},{"date":"2025-08-14","close":2375.0},{"date":"2025-08-18","close":2400.0},{"date":"2025-08-19","close":2370.0},{"date":"2025-08-20","close":2330.0},{"date":"2025-08-21","close":2340.0},{"date":"2025-08-22","close":2345.0},{"date":"2025-08-25","close":2430.0},{"date":"2025-08-26","close":2360.0},{"date":"2025-08-27","close":2380.0},{"date":"2025-08-28","close":2355.0},{"date":"2025-08-29","close":2390.0},{"date":"2025-09-01","close":2355.0},{"date":"2025-09-02","close":2385.0},{"date":"2025-09-03","close":2355.0},{"date":"2025-09-04","close":2390.0},{"date":"2025-09-05","close":2365.0},{"date":"2025-09-08","close":2365.0},{"date":"2025-09-09","close":2355.0},{"date":"2025-09-10","close":2395.0},{"date":"2025-09-11","close":2390.0},{"date":"2025-09-12","close":2370.0},{"date":"2025-09-15","close":2395.0},{"date":"2025-09-16","close":2405.0},{"date":"2025-09-17","close":2375.0},{"date":"2025-09-18","close":2405.0},{"date":"2025-09-19","close":2370.0},{"date":"2025-09-22","close":2360.0},{"date":"2025-09-23","close":2360.0},{"date":"2025-09-24","close":2430.0},{"date":"2025-09-25","close":2510.0},{"date":"2025-09-26","close":2405.0},{"date":"2025-09-29","close":2375.0},{"date":"2025-09-30","close":2435.0},{"date":"2025-10-01","close":2670.0},{"date":"2025-10-02","close":2580.0},{"date":"2025-10-10","close":2485.0},{"date":"2025-10-13","close":2475.0},{"date":"2025-10-14","close":2370.0},{"date":"2025-10-15","close":2465.0},{"date":"2025-10-16","close":2420.0},{"date":"2025-10-17","close":2385.0},{"date":"2025-10-20","close":2395.0},{"date":"2025-10-21","close":2400.0},{"date":"2025-10-22","close":2400.0},{"date":"2025-10-23","close":2365.0},{"date":"2025-10-24","close":2390.0},{"date":"2025-10-27","close":2360.0},{"date":"2025-10-28","close":2350.0},{"date":"2025-10-29","close":2330.0},{"date":"2025-10-30","close":2270.0},{"date":"2025-10-31","close":2260.0},{"date":"2025-11-03","close":2160.0},{"date":"2025-11-04","close":2170.0},{"date":"2025-11-05","close":2165.0},{"date":"2025-11-06","close":2240.0},{"date":"2025-11-07","close":2175.0},{"date":"2025-11-10","close":2240.0},{"date":"2025-11-11","close":2225.0},{"date":"2025-11-12","close":2250.0},{"date":"2025-11-13","close":2355.0},{"date":"2025-11-14","close":2395.0},{"date":"2025-11-17","close":2360.0},{"date":"2025-11-18","close":2240.0},{"date":"2025-11-19","close":2230.0},{"date":"2025-11-20","close":2250.0},{"date":"2025-11-21","close":2215.0},{"date":"2025-11-24","close":2240.0},{"date":"2025-11-25","close":2185.0},{"date":"2025-11-26","close":2275.0},{"date":"2025-11-27","close":2265.0},{"date":"2025-11-28","close":2280.0},{"date":"2025-12-01","close":2350.0},{"date":"2025-12-02","close":2320.0},{"date":"2025-12-03","close":2330.0},{"date":"2025-12-04","close":2300.0},{"date":"2025-12-05","close":2335.0},{"date":"2025-12-08","close":2325.0},{"date":"2025-12-09","close":2315.0},{"date":"2025-12-10","close":2295.0},{"date":"2025-12-11","close":2350.0},{"date":"2025-12-12","close":2360.0},{"date":"2025-12-15","close":2300.0},{"date":"2025-12-16","close":2280.0},{"date":"2025-12-17","close":2260.0},{"date":"2025-12-18","close":2210.0},{"date":"2025-12-19","close":2200.0},{"date":"2025-12-22","close":2275.0},{"date":"2025-12-23","close":2230.0},{"date":"2025-12-24","close":2200.0},{"date":"2025-12-26","close":2180.0},{"date":"2025-12-29","close":2180.0},{"date":"2025-12-30","close":2175.0},{"date":"2026-01-02","close":2170.0},{"date":"2026-01-05","close":2285.0},{"date":"2026-01-06","close":2390.0},{"date":"2026-01-07","close":2315.0},{"date":"2026-01-08","close":2235.0},{"date":"2026-01-09","close":2235.0},{"date":"2026-01-12","close":2375.0},{"date":"2026-01-13","close":2425.0},{"date":"2026-01-14","close":2370.0},{"date":"2026-01-15","close":2410.0},{"date":"2026-01-16","close":2330.0},{"date":"2026-01-19","close":2420.0},{"date":"2026-01-20","close":2430.0},{"date":"2026-01-21","close":2440.0},{"date":"2026-01-22","close":2455.0},{"date":"2026-01-23","close":2435.0},{"date":"2026-01-26","close":2420.0},{"date":"2026-01-27","close":2465.0},{"date":"2026-01-28","close":2600.0},{"date":"2026-01-29","close":2580.0},{"date":"2026-01-30","close":2535.0},{"date":"2026-02-02","close":2570.0},{"date":"2026-02-03","close":2995.0},{"date":"2026-02-04","close":2725.0},{"date":"2026-02-05","close":2540.0},{"date":"2026-02-06","close":2640.0},{"date":"2026-02-09","close":2645.0},{"date":"2026-02-10","close":2645.0},{"date":"2026-02-11","close":2665.0},{"date":"2026-02-12","close":2630.0},{"date":"2026-02-13","close":2620.0},{"date":"2026-02-19","close":2645.0},{"date":"2026-02-20","close":2605.0},{"date":"2026-02-23","close":2660.0},{"date":"2026-02-24","close":2710.0},{"date":"2026-02-25","close":2635.0},{"date":"2026-02-26","close":2520.0},{"date":"2026-02-27","close":2465.0},{"date":"2026-03-03","close":2430.0},{"date":"2026-03-04","close":2140.0},{"date":"2026-03-05","close":2305.0},{"date":"2026-03-06","close":2335.0},{"date":"2026-03-09","close":2175.0},{"date":"2026-03-10","close":2185.0},{"date":"2026-03-11","close":2200.0},{"date":"2026-03-12","close":2250.0},{"date":"2026-03-13","close":2320.0},{"date":"2026-03-16","close":2225.0},{"date":"2026-03-17","close":2235.0},{"date":"2026-03-18","close":2240.0},{"date":"2026-03-19","close":2195.0},{"date":"2026-03-20","close":2210.0},{"date":"2026-03-23","close":2165.0},{"date":"2026-03-24","close":2170.0},{"date":"2026-03-25","close":2240.0},{"date":"2026-03-26","close":2185.0},{"date":"2026-03-27","close":2170.0},{"date":"2026-03-30","close":2115.0},{"date":"2026-03-31","close":2110.0},{"date":"2026-04-01","close":2170.0},{"date":"2026-04-02","close":2080.0},{"date":"2026-04-03","close":2060.0},{"date":"2026-04-06","close":2120.0},{"date":"2026-04-07","close":2110.0},{"date":"2026-04-08","close":2115.0},{"date":"2026-04-09","close":2085.0},{"date":"2026-04-10","close":2130.0},{"date":"2026-04-13","close":2145.0},{"date":"2026-04-14","close":2180.0},{"date":"2026-04-15","close":2180.0},{"date":"2026-04-16","close":2245.0},{"date":"2026-04-17","close":2225.0},{"date":"2026-04-20","close":2230.0},{"date":"2026-04-21","close":2245.0},{"date":"2026-04-22","close":2205.0},{"date":"2026-04-23","close":2210.0},{"date":"2026-04-24","close":2255.0},{"date":"2026-04-27","close":2240.0},{"date":"2026-04-28","close":2210.0},{"date":"2026-04-29","close":2235.0},{"date":"2026-04-30","close":2215.0},{"date":"2026-05-04","close":2225.0},{"date":"2026-05-06","close":2135.0},{"date":"2026-05-07","close":2170.0},{"date":"2026-05-08","close":2150.0},{"date":"2026-05-11","close":2070.0},{"date":"2026-05-12","close":2005.0},{"date":"2026-05-13","close":2270.0},{"date":"2026-05-14","close":2135.0},{"date":"2026-05-15","close":2045.0},{"date":"2026-05-18","close":2240.0},{"date":"2026-05-19","close":2280.0},{"date":"2026-05-20","close":2200.0},{"date":"2026-05-21","close":2270.0},{"date":"2026-05-22","close":2715.0},{"date":"2026-05-26","close":2565.0},{"date":"2026-05-27","close":2415.0},{"date":"2026-05-28","close":2450.0},{"date":"2026-05-29","close":2265.0},{"date":"2026-06-01","close":2080.0},{"date":"2026-06-02","close":2015.0},{"date":"2026-06-04","close":2460.0},{"date":"2026-06-05","close":2370.0},{"date":"2026-06-08","close":2255.0},{"date":"2026-06-09","close":2485.0},{"date":"2026-06-10","close":2475.0},{"date":"2026-06-11","close":2600.0},{"date":"2026-06-12","close":2590.0},{"date":"2026-06-15","close":2405.0},{"date":"2026-06-16","close":2425.0},{"date":"2026-06-17","close":2290.0},{"date":"2026-06-18","close":2235.0},{"date":"2026-06-19","close":2055.0},{"date":"2026-06-22","close":1853.0},{"date":"2026-06-23","close":1960.0},{"date":"2026-06-24","close":2200.0},{"date":"2026-06-25","close":2290.0},{"date":"2026-06-26","close":2200.0},{"date":"2026-06-29","close":2220.0},{"date":"2026-06-30","close":2565.0},{"date":"2026-07-01","close":2640.0},{"date":"2026-07-02","close":2380.0},{"date":"2026-07-03","close":2375.0},{"date":"2026-07-06","close":2300.0},{"date":"2026-07-07","close":2150.0},{"date":"2026-07-08","close":2105.0},{"date":"2026-07-09","close":2140.0},{"date":"2026-07-10","close":2120.0},{"date":"2026-07-13","close":2125.0},{"date":"2026-07-14","close":2180.0},{"date":"2026-07-15","close":2225.0},{"date":"2026-07-16","close":2185.0},{"date":"2026-07-20","close":2100.0},{"date":"2026-07-21","close":2150.0},{"date":"2026-07-22","close":2230.0},{"date":"2026-07-23","close":2305.0},{"date":"2026-07-24","close":2270.0},{"date":"2026-07-27","close":2380.0},{"date":"2026-07-28","close":2115.0},{"date":"2026-07-29","close":2050.0},{"date":"2026-07-30","close":2010.0},{"date":"2026-07-31","close":2150.0},{"date":"2026-08-03","close":2160.0},{"date":"2026-08-04","close":2270.0},{"date":"2026-08-05","close":2320.0},{"date":"2026-08-06","close":2255.0},{"date":"2026-08-07","close":2230.0},{"date":"2026-08-10","close":2320.0},{"date":"2026-08-11","close":2390.0},{"date":"2026-08-12","close":2385.0},{"date":"2026-08-13","close":2420.0},{"date":"2026-08-14","close":2415.0},{"date":"2026-08-18","close":2480.0},{"date":"2026-08-19","close":2355.0},{"date":"2026-08-20","close":2275.0},{"date":"2026-08-21","close":2130.0},{"date":"2026-08-24","close":2100.0},{"date":"2026-08-25","close":2165.0},{"date":"2026-08-26","close":2080.0},{"date":"2026-08-27","close":2105.0},{"date":"2026-08-28","close":2090.0},{"date":"2026-08-31","close":2085.0},{"date":"2026-09-01","close":2175.0},{"date":"2026-09-02","close":2120.0},{"date":"2026-09-03","close":2125.0},{"date":"2026-09-04","close":2130.0},{"date":"2026-09-07","close":2120.0},{"date":"2026-09-08","close":2075.0},{"date":"2026-09-09","close":2095.0},{"date":"2026-09-10","close":2095.0},{"date":"2026-09-11","close":2095.0},{"date":"2026-09-14","close":2100.0},{"date":"2026-09-15","close":2090.0},{"date":"2026-09-16","close":2090.0},{"date":"2026-09-17","close":2075.0},{"date":"2026-09-18","close":2080.0},{"date":"2026-09-21","close":2165.0},{"date":"2026-09-22","close":2120.0},{"date":"2026-09-23","close":2095.0},{"date":"2026-09-28","close":2110.0},{"date":"2026-09-29","close":2080.0},{"date":"2026-09-30","close":2115.0},{"date":"2026-10-01","close":2100.0},{"date":"2026-10-02","close":2165.0},{"date":"2026-10-06","close":2345.0},{"date":"2026-10-07","close":2340.0},{"date":"2026-10-08","close":2280.0},{"date":"2026-10-12","close":2300.0},{"date":"2026-10-13","close":2225.0},{"date":"2026-10-14","close":2190.0},{"date":"2026-10-15","close":2095.0},{"date":"2026-10-16","close":2170.0},{"date":"2026-10-19","close":2185.0},{"date":"2026-10-20","close":2190.0},{"date":"2026-10-21","close":2140.0},{"date":"2026-10-22","close":2085.0},{"date":"2026-10-23","close":2000.0}],"chart_data":[{"date":"2024-10-23","open":3860,"high":4075,"low":3690,"close":3955,"volume":956596,"rsi_14":63.46,"sma_20":3270.0,"sma_60":3081.5,"sma_120":3310.21},{"date":"2024-10-24","open":3780,"high":3925,"low":3645,"close":3780,"volume":477639,"rsi_14":60.42,"sma_20":3319.75,"sma_60":3092.67,"sma_120":3311.71},{"date":"2024-10-25","open":3800,"high":4910,"low":3800,"close":4910,"volume":10300695,"rsi_14":69.85,"sma_20":3424.0,"sma_60":3122.5,"sma_120":3323.12},{"date":"2024-10-28","open":4580,"high":6060,"low":4505,"close":5210,"volume":9561523,"rsi_14":71.33,"sma_20":3539.5,"sma_60":3159.0,"sma_120":3337.25},{"date":"2024-10-29","open":5370,"high":5370,"low":5060,"close":5060,"volume":561798,"rsi_14":69.28,"sma_20":3647.75,"sma_60":3193.83,"sma_120":3349.62},{"date":"2024-10-30","open":4925,"high":5080,"low":4865,"close":5000,"volume":372429,"rsi_14":68.87,"sma_20":3747.0,"sma_60":3226.33,"sma_120":3361.58},{"date":"2024-10-31","open":4945,"high":5400,"low":4835,"close":5400,"volume":582570,"rsi_14":72.47,"sma_20":3864.75,"sma_60":3266.33,"sma_120":3375.67},{"date":"2024-11-01","open":5060,"high":6340,"low":4980,"close":5080,"volume":5349494,"rsi_14":69.8,"sma_20":3966.75,"sma_60":3300.67,"sma_120":3384.92},{"date":"2024-11-04","open":5160,"high":5490,"low":4745,"close":4995,"volume":1439780,"rsi_14":68.48,"sma_20":4063.5,"sma_60":3333.17,"sma_120":3392.71},{"date":"2024-11-05","open":4870,"high":4900,"low":4280,"close":4280,"volume":1201609,"rsi_14":61.18,"sma_20":4121.5,"sma_60":3354.08,"sma_120":3394.54},{"date":"2024-11-06","open":4365,"high":4535,"low":3960,"close":3990,"volume":1142301,"rsi_14":52.23,"sma_20":4165.25,"sma_60":3377.25,"sma_120":3394.21},{"date":"2024-11-07","open":4030,"high":4630,"low":3555,"close":3865,"volume":5247171,"rsi_14":39.51,"sma_20":4204.25,"sma_60":3396.33,"sma_120":3393.08},{"date":"2024-11-08","open":3890,"high":4085,"low":3775,"close":3915,"volume":1196016,"rsi_14":44.38,"sma_20":4250.75,"sma_60":3413.08,"sma_120":3391.96},{"date":"2024-11-11","open":3910,"high":3915,"low":3560,"close":3680,"volume":608198,"rsi_14":47.05,"sma_20":4291.25,"sma_60":3422.42,"sma_120":3388.42},{"date":"2024-11-12","open":3645,"high":4375,"low":3450,"close":4010,"volume":6571945,"rsi_14":50.63,"sma_20":4345.75,"sma_60":3438.67,"sma_120":3387.67},{"date":"2024-11-13","open":4010,"high":4170,"low":3715,"close":3715,"volume":863278,"rsi_14":49.28,"sma_20":4387.75,"sma_60":3448.75,"sma_120":3384.62},{"date":"2024-11-14","open":3700,"high":3895,"low":3475,"close":3545,"volume":374385,"rsi_14":30.64,"sma_20":4378.25,"sma_60":3455.17,"sma_120":3380.62},{"date":"2024-11-15","open":3510,"high":4090,"low":3510,"close":3640,"volume":1611476,"rsi_14":26.36,"sma_20":4317.5,"sma_60":3464.0,"sma_120":3377.92},{"date":"2024-11-18","open":3580,"high":3720,"low":3515,"close":3610,"volume":404884,"rsi_14":27.34,"sma_20":4278.0,"sma_60":3472.25,"sma_120":3375.67},{"date":"2024-11-19","open":3580,"high":3785,"low":3555,"close":3605,"volume":340725,"rsi_14":27.82,"sma_20":4262.25,"sma_60":3480.75,"sma_120":3373.75},{"date":"2024-11-20","open":3650,"high":3965,"low":3595,"close":3870,"volume":1079074,"rsi_14":24.58,"sma_20":4258.0,"sma_60":3490.58,"sma_120":3374.0},{"date":"2024-11-21","open":3830,"high":3850,"low":3660,"close":3690,"volume":361386,"rsi_14":25.78,"sma_20":4253.5,"sma_60":3499.17,"sma_120":3373.17},{"date":"2024-11-22","open":3740,"high":3815,"low":3450,"close":3450,"volume":433368,"rsi_14":24.46,"sma_20":4180.5,"sma_60":3505.83,"sma_120":3370.33},{"date":"2024-11-25","open":3440,"high":3440,"low":3200,"close":3305,"volume":377502,"rsi_14":30.14,"sma_20":4085.25,"sma_60":3509.92,"sma_120":3367.21},{"date":"2024-11-26","open":3350,"high":3350,"low":3205,"close":3295,"volume":193050,"rsi_14":34.02,"sma_20":3997.0,"sma_60":3513.75,"sma_120":3364.0},{"date":"2024-11-27","open":3310,"high":3740,"low":3285,"close":3395,"volume":1551247,"rsi_14":39.07,"sma_20":3916.75,"sma_60":3519.17,"sma_120":3361.96},{"date":"2024-11-28","open":3370,"high":3475,"low":3340,"close":3370,"volume":198462,"rsi_14":37.18,"sma_20":3815.25,"sma_60":3523.58,"sma_120":3359.33},{"date":"2024-11-29","open":3445,"high":3450,"low":3110,"close":3135,"volume":247305,"rsi_14":37.18,"sma_20":3718.0,"sma_60":3524.58,"sma_120":3355.12},{"date":"2024-12-02","open":3150,"high":3210,"low":3035,"close":3055,"volume":173283,"rsi_14":24.53,"sma_20":3621.0,"sma_60":3524.42,"sma_120":3350.67},{"date":"2024-12-03","open":3035,"high":3435,"low":3035,"close":3180,"volume":544006,"rsi_14":34.31,"sma_20":3566.0,"sma_60":3525.17,"sma_120":3347.04},{"date":"2024-12-04","open":3175,"high":3185,"low":3025,"close":3075,"volume":195667,"rsi_14":35.67,"sma_20":3520.25,"sma_60":3524.75,"sma_120":3342.5},{"date":"2024-12-05","open":3100,"high":3125,"low":2950,"close":3065,"volume":118969,"rsi_14":31.51,"sma_20":3480.25,"sma_60":3529.17,"sma_120":3337.46},{"date":"2024-12-06","open":3010,"high":3070,"low":2810,"close":2850,"volume":216571,"rsi_14":28.16,"sma_20":3427.0,"sma_60":3531.08,"sma_120":3331.12},{"date":"2024-12-09","open":2825,"high":2825,"low":2660,"close":2700,"volume":191170,"rsi_14":25.99,"sma_20":3378.0,"sma_60":3527.75,"sma_120":3324.38},{"date":"2024-12-10","open":2675,"high":2860,"low":2675,"close":2860,"volume":118713,"rsi_14":21.63,"sma_20":3320.5,"sma_60":3527.92,"sma_120":3320.33},{"date":"2024-12-11","open":2865,"high":3040,"low":2865,"close":3040,"volume":75458,"rsi_14":31.74,"sma_20":3286.75,"sma_60":3531.08,"sma_120":3317.88},{"date":"2024-12-12","open":3040,"high":3150,"low":2980,"close":3020,"volume":99486,"rsi_14":36.22,"sma_20":3260.5,"sma_60":3535.33,"sma_120":3315.21},{"date":"2024-12-13","open":3000,"high":3095,"low":2990,"close":3050,"volume":59614,"rsi_14":41.18,"sma_20":3231.0,"sma_60":3539.58,"sma_120":3313.25},{"date":"2024-12-16","open":3055,"high":3145,"low":3055,"close":3120,"volume":56839,"rsi_14":44.19,"sma_20":3206.5,"sma_60":3544.83,"sma_120":3312.21},{"date":"2024-12-17","open":3120,"high":3145,"low":3015,"close":3065,"volume":47014,"rsi_14":38.7,"sma_20":3179.5,"sma_60":3550.75,"sma_120":3310.67},{"date":"2024-12-18","open":3060,"high":3140,"low":3000,"close":3035,"volume":64776,"rsi_14":38.57,"sma_20":3137.75,"sma_60":3555.25,"sma_120":3309.58},{"date":"2024-12-19","open":3000,"high":3035,"low":2940,"close":2975,"volume":63375,"rsi_14":43.8,"sma_20":3102.0,"sma_60":3558.42,"sma_120":3308.08},{"date":"2024-12-20","open":2945,"high":3000,"low":2835,"close":2835,"volume":82828,"rsi_14":41.85,"sma_20":3071.25,"sma_60":3558.58,"sma_120":3305.21},{"date":"2024-12-23","open":2895,"high":3030,"low":2845,"close":2985,"volume":88278,"rsi_14":42.91,"sma_20":3055.25,"sma_60":3560.0,"sma_120":3304.04},{"date":"2024-12-24","open":3025,"high":3025,"low":2835,"close":2840,"volume":77967,"rsi_14":41.7,"sma_20":3032.5,"sma_60":3559.08,"sma_120":3301.12},{"date":"2024-12-26","open":2840,"high":2905,"low":2730,"close":2780,"volume":81600,"rsi_14":40.27,"sma_20":3001.75,"sma_60":3555.17,"sma_120":3296.21},{"date":"2024-12-27","open":2705,"high":2780,"low":2675,"close":2730,"volume":83838,"rsi_14":45.38,"sma_20":2969.75,"sma_60":3549.92,"sma_120":3291.04},{"date":"2024-12-30","open":2675,"high":2815,"low":2660,"close":2795,"volume":53229,"rsi_14":53.91,"sma_20":2952.75,"sma_60":3545.83,"sma_120":3287.96},{"date":"2025-01-02","open":2915,"high":2915,"low":2820,"close":2860,"volume":46816,"rsi_14":50.0,"sma_20":2943.0,"sma_60":3542.5,"sma_120":3285.83},{"date":"2025-01-03","open":2860,"high":2930,"low":2855,"close":2910,"volume":41084,"rsi_14":43.43,"sma_20":2929.5,"sma_60":3539.0,"sma_120":3283.92},{"date":"2025-01-06","open":2915,"high":3100,"low":2870,"close":3050,"volume":96661,"rsi_14":51.35,"sma_20":2928.25,"sma_60":3537.92,"sma_120":3282.58},{"date":"2025-01-07","open":3050,"high":3080,"low":2985,"close":3040,"volume":39582,"rsi_14":49.54,"sma_20":2927.0,"sma_60":3537.17,"sma_120":3281.12},{"date":"2025-01-08","open":3040,"high":3150,"low":3010,"close":3070,"volume":100011,"rsi_14":47.62,"sma_20":2938.0,"sma_60":3538.58,"sma_120":3280.21},{"date":"2025-01-09","open":3070,"high":3110,"low":3020,"close":3110,"volume":66087,"rsi_14":52.17,"sma_20":2958.5,"sma_60":3542.58,"sma_120":3279.04},{"date":"2025-01-10","open":3060,"high":3115,"low":3035,"close":3085,"volume":74846,"rsi_14":52.43,"sma_20":2969.75,"sma_60":3545.33,"sma_120":3277.83},{"date":"2025-01-13","open":3055,"high":3085,"low":2990,"close":2995,"volume":63770,"rsi_14":50.94,"sma_20":2967.5,"sma_60":3547.33,"sma_120":3275.54},{"date":"2025-01-14","open":2980,"high":3065,"low":2980,"close":3040,"volume":48711,"rsi_14":60.62,"sma_20":2968.5,"sma_60":3535.75,"sma_120":3273.71},{"date":"2025-01-15","open":3040,"high":3040,"low":2885,"close":2885,"volume":105110,"rsi_14":44.85,"sma_20":2960.25,"sma_60":3502.92,"sma_120":3270.25},{"date":"2025-01-16","open":2890,"high":2960,"low":2880,"close":2885,"volume":50824,"rsi_14":52.73,"sma_20":2948.5,"sma_60":3477.67,"sma_120":3267.46},{"date":"2025-01-17","open":2915,"high":2915,"low":2840,"close":2870,"volume":35657,"rsi_14":55.77,"sma_20":2938.75,"sma_60":3460.17,"sma_120":3264.46},{"date":"2025-01-20","open":2875,"high":2895,"low":2755,"close":2840,"volume":29402,"rsi_14":57.24,"sma_20":2929.0,"sma_60":3441.58,"sma_120":3261.54},{"date":"2025-01-21","open":2840,"high":2885,"low":2810,"close":2880,"volume":48001,"rsi_14":55.78,"sma_20":2924.25,"sma_60":3426.58,"sma_120":3259.62},{"date":"2025-01-22","open":2880,"high":2930,"low":2820,"close":2840,"volume":35991,"rsi_14":48.59,"sma_20":2924.5,"sma_60":3392.08,"sma_120":3257.29},{"date":"2025-01-23","open":2815,"high":2835,"low":2670,"close":2755,"volume":59391,"rsi_14":39.6,"sma_20":2913.0,"sma_60":3351.17,"sma_120":3255.08},{"date":"2025-01-24","open":2730,"high":2795,"low":2730,"close":2780,"volume":22520,"rsi_14":28.57,"sma_20":2910.0,"sma_60":3313.17,"sma_120":3253.5},{"date":"2025-01-31","open":2815,"high":2815,"low":2715,"close":2770,"volume":39008,"rsi_14":28.57,"sma_20":2909.5,"sma_60":3276.0,"sma_120":3251.17},{"date":"2025-02-03","open":2750,"high":2765,"low":2650,"close":2720,"volume":48295,"rsi_14":23.08,"sma_20":2909.0,"sma_60":3231.33,"sma_120":3248.83},{"date":"2025-02-04","open":2530,"high":2665,"low":2450,"close":2580,"volume":293698,"rsi_14":14.67,"sma_20":2898.25,"sma_60":3189.67,"sma_120":3245.17},{"date":"2025-02-05","open":2640,"high":2645,"low":2580,"close":2620,"volume":80090,"rsi_14":19.61,"sma_20":2886.25,"sma_60":3150.08,"sma_120":3241.62},{"date":"2025-02-06","open":2620,"high":2625,"low":2555,"close":2570,"volume":98601,"rsi_14":20.69,"sma_20":2869.25,"sma_60":3121.58,"sma_120":3237.83},{"date":"2025-02-07","open":2570,"high":2610,"low":2480,"close":2535,"volume":94408,"rsi_14":14.69,"sma_20":2843.5,"sma_60":3097.33,"sma_120":3237.29},{"date":"2025-02-10","open":2535,"high":2690,"low":2485,"close":2665,"volume":99901,"rsi_14":34.06,"sma_20":2824.75,"sma_60":3077.33,"sma_120":3236.83},{"date":"2025-02-11","open":2660,"high":2700,"low":2620,"close":2635,"volume":68051,"rsi_14":32.64,"sma_20":2803.0,"sma_60":3056.0,"sma_120":3234.54},{"date":"2025-02-12","open":2625,"high":2695,"low":2605,"close":2635,"volume":46660,"rsi_14":33.33,"sma_20":2779.25,"sma_60":3038.58,"sma_120":3230.5},{"date":"2025-02-13","open":2610,"high":2635,"low":2575,"close":2590,"volume":28295,"rsi_14":32.64,"sma_20":2754.5,"sma_60":3014.92,"sma_120":3226.79},{"date":"2025-02-14","open":2580,"high":2685,"low":2575,"close":2630,"volume":46380,"rsi_14":32.64,"sma_20":2736.25,"sma_60":2996.83,"sma_120":3222.79},{"date":"2025-02-17","open":2630,"high":2660,"low":2555,"close":2625,"volume":22057,"rsi_14":34.31,"sma_20":2715.5,"sma_60":2981.5,"sma_120":3218.33},{"date":"2025-02-18","open":2605,"high":2645,"low":2605,"close":2635,"volume":40914,"rsi_14":40.16,"sma_20":2703.0,"sma_60":2964.75,"sma_120":3214.38},{"date":"2025-02-19","open":2635,"high":2730,"low":2635,"close":2715,"volume":150820,"rsi_14":45.11,"sma_20":2694.5,"sma_60":2949.83,"sma_120":3211.04},{"date":"2025-02-20","open":2715,"high":2730,"low":2560,"close":2605,"volume":115504,"rsi_14":39.22,"sma_20":2681.25,"sma_60":2933.17,"sma_120":3206.96},{"date":"2025-02-21","open":2620,"high":2620,"low":2570,"close":2590,"volume":42900,"rsi_14":41.1,"sma_20":2668.75,"sma_60":2911.83,"sma_120":3201.21},{"date":"2025-02-24","open":2585,"high":2610,"low":2545,"close":2595,"volume":16338,"rsi_14":51.26,"sma_20":2654.5,"sma_60":2893.58,"sma_120":3196.38},{"date":"2025-02-25","open":2590,"high":2600,"low":2540,"close":2555,"volume":65029,"rsi_14":44.54,"sma_20":2640.25,"sma_60":2878.67,"sma_120":3192.25},{"date":"2025-02-26","open":2535,"high":2580,"low":2525,"close":2545,"volume":30556,"rsi_14":47.75,"sma_20":2629.75,"sma_60":2866.0,"sma_120":3187.96},{"date":"2025-02-27","open":2545,"high":2600,"low":2545,"close":2590,"volume":28086,"rsi_14":54.87,"sma_20":2620.25,"sma_60":2854.25,"sma_120":3184.0},{"date":"2025-02-28","open":2560,"high":2560,"low":2445,"close":2460,"volume":69256,"rsi_14":31.86,"sma_20":2604.75,"sma_60":2838.67,"sma_120":3178.92},{"date":"2025-03-04","open":2440,"high":2532,"low":2350,"close":2485,"volume":78197,"rsi_14":36.61,"sma_20":2593.0,"sma_60":2823.92,"sma_120":3173.75},{"date":"2025-03-05","open":2530,"high":2545,"low":2400,"close":2485,"volume":30265,"rsi_14":36.61,"sma_20":2588.25,"sma_60":2813.08,"sma_120":3168.83},{"date":"2025-03-06","open":2485,"high":2490,"low":2410,"close":2420,"volume":37344,"rsi_14":35.34,"sma_20":2578.25,"sma_60":2802.5,"sma_120":3163.46},{"date":"2025-03-07","open":2385,"high":2410,"low":2350,"close":2385,"volume":28906,"rsi_14":28.7,"sma_20":2569.0,"sma_60":2789.25,"sma_120":3157.21},{"date":"2025-03-10","open":2330,"high":2445,"low":2305,"close":2445,"volume":65367,"rsi_14":35.71,"sma_20":2564.5,"sma_60":2778.75,"sma_120":3151.75},{"date":"2025-03-11","open":2435,"high":2675,"low":2350,"close":2405,"volume":158390,"rsi_14":32.58,"sma_20":2551.5,"sma_60":2767.75,"sma_120":3148.46},{"date":"2025-03-12","open":2405,"high":2475,"low":2400,"close":2460,"volume":27446,"rsi_14":29.92,"sma_20":2542.75,"sma_60":2761.25,"sma_120":3146.17},{"date":"2025-03-13","open":2460,"high":2510,"low":2445,"close":2450,"volume":11590,"rsi_14":35.51,"sma_20":2533.5,"sma_60":2757.08,"sma_120":3142.42},{"date":"2025-03-14","open":2445,"high":2470,"low":2430,"close":2435,"volume":11897,"rsi_14":35.51,"sma_20":2525.75,"sma_60":2750.0,"sma_120":3138.96},{"date":"2025-03-17","open":2450,"high":2465,"low":2330,"close":2350,"volume":60204,"rsi_14":30.08,"sma_20":2511.75,"sma_60":2738.5,"sma_120":3134.79},{"date":"2025-03-18","open":2350,"high":2400,"low":2320,"close":2370,"volume":23602,"rsi_14":34.45,"sma_20":2499.0,"sma_60":2727.67,"sma_120":3131.5},{"date":"2025-03-19","open":2370,"high":2425,"low":2330,"close":2365,"volume":18547,"rsi_14":34.75,"sma_20":2485.5,"sma_60":2716.25,"sma_120":3127.92},{"date":"2025-03-20","open":2385,"high":2385,"low":2310,"close":2350,"volume":24145,"rsi_14":28.57,"sma_20":2467.25,"sma_60":2703.42,"sma_120":3124.12},{"date":"2025-03-21","open":2350,"high":2350,"low":2245,"close":2300,"volume":65626,"rsi_14":33.33,"sma_20":2452.0,"sma_60":2690.67,"sma_120":3120.71},{"date":"2025-03-24","open":2275,"high":2370,"low":2275,"close":2325,"volume":21603,"rsi_14":33.33,"sma_20":2438.75,"sma_60":2678.83,"sma_120":3117.04},{"date":"2025-03-25","open":2325,"high":2430,"low":2315,"close":2315,"volume":48803,"rsi_14":32.65,"sma_20":2424.75,"sma_60":2667.83,"sma_120":3113.12},{"date":"2025-03-26","open":2315,"high":2400,"low":2315,"close":2340,"volume":24080,"rsi_14":41.11,"sma_20":2414.0,"sma_60":2659.58,"sma_120":3109.08},{"date":"2025-03-27","open":2340,"high":2405,"low":2310,"close":2310,"volume":24735,"rsi_14":41.57,"sma_20":2402.25,"sma_60":2648.33,"sma_120":3104.17},{"date":"2025-03-28","open":2310,"high":2400,"low":2290,"close":2350,"volume":23406,"rsi_14":38.82,"sma_20":2390.25,"sma_60":2640.17,"sma_120":3099.62},{"date":"2025-03-31","open":2350,"high":2660,"low":2325,"close":2535,"volume":378994,"rsi_14":61.4,"sma_20":2394.0,"sma_60":2636.08,"sma_120":3095.62},{"date":"2025-04-01","open":2540,"high":2565,"low":2430,"close":2535,"volume":59711,"rsi_14":57.28,"sma_20":2396.5,"sma_60":2632.83,"sma_120":3091.38},{"date":"2025-04-02","open":2550,"high":2555,"low":2400,"close":2400,"volume":38465,"rsi_14":46.09,"sma_20":2392.25,"sma_60":2626.25,"sma_120":3086.04},{"date":"2025-04-03","open":2375,"high":2375,"low":2315,"close":2345,"volume":35212,"rsi_14":43.38,"sma_20":2388.5,"sma_60":2617.67,"sma_120":3080.08},{"date":"2025-04-04","open":2345,"high":2395,"low":2270,"close":2315,"volume":56871,"rsi_14":47.2,"sma_20":2385.0,"sma_60":2607.75,"sma_120":3073.38},{"date":"2025-04-07","open":2270,"high":2305,"low":2165,"close":2165,"volume":67891,"rsi_14":36.42,"sma_20":2371.0,"sma_60":2593.0,"sma_120":3065.46},{"date":"2025-04-08","open":2170,"high":2300,"low":2170,"close":2245,"volume":40715,"rsi_14":42.77,"sma_20":2363.0,"sma_60":2579.75,"sma_120":3058.46},{"date":"2025-04-09","open":2245,"high":2275,"low":2135,"close":2145,"volume":57874,"rsi_14":38.8,"sma_20":2347.25,"sma_60":2564.33,"sma_120":3051.46},{"date":"2025-04-10","open":2220,"high":2280,"low":2197,"close":2215,"volume":32000,"rsi_14":45.45,"sma_20":2335.5,"sma_60":2549.42,"sma_120":3046.0},{"date":"2025-04-11","open":2225,"high":2295,"low":2225,"close":2290,"volume":11439,"rsi_14":48.22,"sma_20":2328.25,"sma_60":2536.17,"sma_120":3040.75},{"date":"2025-04-14","open":2295,"high":2340,"low":2290,"close":2340,"volume":23603,"rsi_14":51.22,"sma_20":2327.75,"sma_60":2525.25,"sma_120":3036.29},{"date":"2025-04-15","open":2340,"high":2400,"low":2305,"close":2390,"volume":33107,"rsi_14":52.38,"sma_20":2328.75,"sma_60":2514.42,"sma_120":3025.08},{"date":"2025-04-16","open":2390,"high":2460,"low":2345,"close":2430,"volume":48992,"rsi_14":55.66,"sma_20":2332.0,"sma_60":2506.83,"sma_120":3004.88},{"date":"2025-04-17","open":2430,"high":2450,"low":2385,"close":2420,"volume":19382,"rsi_14":53.4,"sma_20":2335.5,"sma_60":2499.08,"sma_120":2988.38},{"date":"2025-04-18","open":2415,"high":2445,"low":2300,"close":2425,"volume":20707,"rsi_14":43.53,"sma_20":2341.75,"sma_60":2491.67,"sma_120":2975.92},{"date":"2025-04-21","open":2400,"high":2420,"low":2350,"close":2380,"volume":27513,"rsi_14":41.34,"sma_20":2344.5,"sma_60":2484.0,"sma_120":2962.79},{"date":"2025-04-22","open":2370,"high":2420,"low":2370,"close":2410,"volume":16571,"rsi_14":50.63,"sma_20":2349.25,"sma_60":2476.17,"sma_120":2951.38},{"date":"2025-04-23","open":2400,"high":2445,"low":2390,"close":2430,"volume":27609,"rsi_14":55.63,"sma_20":2353.75,"sma_60":2469.33,"sma_120":2930.71},{"date":"2025-04-24","open":2430,"high":2645,"low":2400,"close":2460,"volume":196989,"rsi_14":59.6,"sma_20":2361.25,"sma_60":2464.42,"sma_120":2907.79},{"date":"2025-04-25","open":2520,"high":2665,"low":2480,"close":2495,"volume":365120,"rsi_14":75.78,"sma_20":2368.5,"sma_60":2459.67,"sma_120":2886.42},{"date":"2025-04-28","open":2630,"high":2960,"low":2530,"close":2820,"volume":1146037,"rsi_14":82.49,"sma_20":2382.75,"sma_60":2460.5,"sma_120":2868.25},{"date":"2025-04-29","open":2800,"high":2800,"low":2580,"close":2675,"volume":413545,"rsi_14":78.49,"sma_20":2389.75,"sma_60":2459.75,"sma_120":2845.54},{"date":"2025-04-30","open":2670,"high":3290,"low":2635,"close":2815,"volume":2141771,"rsi_14":80.0,"sma_20":2410.5,"sma_60":2463.67,"sma_120":2826.67},{"date":"2025-05-02","open":2860,"high":2885,"low":2720,"close":2830,"volume":230128,"rsi_14":78.72,"sma_20":2434.75,"sma_60":2467.17,"sma_120":2808.62},{"date":"2025-05-07","open":2830,"high":2880,"low":2670,"close":2765,"volume":197807,"rsi_14":72.25,"sma_20":2457.25,"sma_60":2470.42,"sma_120":2796.0},{"date":"2025-05-08","open":2795,"high":2855,"low":2705,"close":2760,"volume":102445,"rsi_14":70.33,"sma_20":2487.0,"sma_60":2474.17,"sma_120":2785.75},{"date":"2025-05-09","open":2775,"high":2800,"low":2700,"close":2705,"volume":98368,"rsi_14":64.86,"sma_20":2510.0,"sma_60":2474.83,"sma_120":2776.08},{"date":"2025-05-12","open":2690,"high":2795,"low":2690,"close":2775,"volume":88973,"rsi_14":68.02,"sma_20":2541.5,"sma_60":2477.17,"sma_120":2766.58},{"date":"2025-05-13","open":2805,"high":2955,"low":2780,"close":2840,"volume":264518,"rsi_14":69.86,"sma_20":2572.75,"sma_60":2480.58,"sma_120":2759.58},{"date":"2025-05-14","open":2835,"high":2855,"low":2745,"close":2815,"volume":85161,"rsi_14":71.22,"sma_20":2599.0,"sma_60":2484.33,"sma_120":2749.62},{"date":"2025-05-15","open":2815,"high":2820,"low":2700,"close":2715,"volume":92635,"rsi_14":63.93,"sma_20":2617.75,"sma_60":2485.75,"sma_120":2741.29},{"date":"2025-05-16","open":2715,"high":2720,"low":2610,"close":2615,"volume":70914,"rsi_14":57.87,"sma_20":2629.0,"sma_60":2485.58,"sma_120":2733.54},{"date":"2025-05-19","open":2645,"high":2670,"low":2600,"close":2650,"volume":57538,"rsi_14":58.05,"sma_20":2640.0,"sma_60":2485.83,"sma_120":2725.29},{"date":"2025-05-20","open":2625,"high":2670,"low":2500,"close":2515,"volume":187747,"rsi_14":50.78,"sma_20":2644.75,"sma_60":2482.5,"sma_120":2716.17},{"date":"2025-05-21","open":2565,"high":2640,"low":2525,"close":2620,"volume":42292,"rsi_14":40.57,"sma_20":2654.5,"sma_60":2482.75,"sma_120":2707.96},{"date":"2025-05-22","open":2620,"high":2785,"low":2515,"close":2735,"volume":94183,"rsi_14":52.91,"sma_20":2672.25,"sma_60":2485.17,"sma_120":2698.5},{"date":"2025-05-23","open":2735,"high":2950,"low":2655,"close":2720,"volume":164087,"rsi_14":44.75,"sma_20":2687.75,"sma_60":2487.25,"sma_120":2690.42},{"date":"2025-05-26","open":2690,"high":2800,"low":2670,"close":2730,"volume":67233,"rsi_14":44.44,"sma_20":2702.75,"sma_60":2490.17,"sma_120":2684.42},{"date":"2025-05-27","open":2750,"high":2830,"low":2730,"close":2740,"volume":58698,"rsi_14":48.52,"sma_20":2716.75,"sma_60":2493.42,"sma_120":2679.71},{"date":"2025-05-28","open":2760,"high":2915,"low":2705,"close":2735,"volume":134584,"rsi_14":48.52,"sma_20":2728.75,"sma_60":2495.83,"sma_120":2675.04},{"date":"2025-05-29","open":2775,"high":2775,"low":2705,"close":2725,"volume":31070,"rsi_14":51.25,"sma_20":2724.0,"sma_60":2500.25,"sma_120":2669.46},{"date":"2025-05-30","open":2750,"high":2750,"low":2660,"close":2680,"volume":35461,"rsi_14":43.87,"sma_20":2724.25,"sma_60":2503.5,"sma_120":2663.71},{"date":"2025-06-02","open":2705,"high":3480,"low":2680,"close":2870,"volume":7596505,"rsi_14":51.67,"sma_20":2727.0,"sma_60":2509.92,"sma_120":2661.5},{"date":"2025-06-04","open":2830,"high":2905,"low":2750,"close":2880,"volume":437461,"rsi_14":53.67,"sma_20":2729.5,"sma_60":2517.58,"sma_120":2660.04},{"date":"2025-06-05","open":2875,"high":2935,"low":2760,"close":2830,"volume":208599,"rsi_14":56.89,"sma_20":2732.75,"sma_60":2525.0,"sma_120":2657.12},{"date":"2025-06-09","open":2830,"high":2855,"low":2780,"close":2835,"volume":151381,"rsi_14":64.86,"sma_20":2736.5,"sma_60":2531.5,"sma_120":2655.12},{"date":"2025-06-10","open":2840,"high":2885,"low":2780,"close":2825,"volume":138393,"rsi_14":62.24,"sma_20":2742.5,"sma_60":2538.5,"sma_120":2653.12},{"date":"2025-06-11","open":2825,"high":2860,"low":2790,"close":2855,"volume":134861,"rsi_14":77.87,"sma_20":2746.5,"sma_60":2545.08,"sma_120":2653.17},{"date":"2025-06-12","open":2875,"high":3030,"low":2845,"close":3005,"volume":325738,"rsi_14":79.39,"sma_20":2754.75,"sma_60":2554.33,"sma_120":2655.71},{"date":"2025-06-13","open":3010,"high":3170,"low":2875,"close":3170,"volume":454996,"rsi_14":80.85,"sma_20":2772.5,"sma_60":2566.58,"sma_120":2658.29},{"date":"2025-06-16","open":3170,"high":3170,"low":3040,"close":3080,"volume":187287,"rsi_14":73.08,"sma_20":2790.75,"sma_60":2578.75,"sma_120":2658.62},{"date":"2025-06-17","open":3105,"high":3160,"low":2900,"close":3060,"volume":203282,"rsi_14":70.89,"sma_20":2813.0,"sma_60":2590.25,"sma_120":2658.96},{"date":"2025-06-18","open":3000,"high":3105,"low":2945,"close":2965,"volume":131482,"rsi_14":62.86,"sma_20":2828.75,"sma_60":2600.25,"sma_120":2658.25},{"date":"2025-06-19","open":3000,"high":3010,"low":2870,"close":2945,"volume":147066,"rsi_14":61.8,"sma_20":2850.25,"sma_60":2610.17,"sma_120":2656.79},{"date":"2025-06-20","open":2945,"high":2960,"low":2880,"close":2950,"volume":51440,"rsi_14":62.71,"sma_20":2866.75,"sma_60":2621.0,"sma_120":2655.83},{"date":"2025-06-23","open":2930,"high":2955,"low":2800,"close":2845,"volume":124700,"rsi_14":58.73,"sma_20":2872.25,"sma_60":2629.67,"sma_120":2654.25},{"date":"2025-06-24","open":2845,"high":2870,"low":2780,"close":2815,"volume":115842,"rsi_14":46.5,"sma_20":2877.0,"sma_60":2638.0,"sma_120":2652.92},{"date":"2025-06-25","open":2830,"high":2840,"low":2690,"close":2765,"volume":135470,"rsi_14":43.03,"sma_20":2878.75,"sma_60":2645.08,"sma_120":2652.33},{"date":"2025-06-26","open":2765,"high":2765,"low":2650,"close":2705,"volume":101352,"rsi_14":42.51,"sma_20":2877.0,"sma_60":2651.67,"sma_120":2650.0},{"date":"2025-06-27","open":2760,"high":2765,"low":2680,"close":2730,"volume":61193,"rsi_14":43.86,"sma_20":2876.75,"sma_60":2658.0,"sma_120":2649.08},{"date":"2025-06-30","open":2775,"high":2775,"low":2690,"close":2715,"volume":61406,"rsi_14":43.6,"sma_20":2876.25,"sma_60":2661.0,"sma_120":2648.54},{"date":"2025-07-01","open":2690,"high":2820,"low":2650,"close":2755,"volume":115885,"rsi_14":44.25,"sma_20":2880.0,"sma_60":2664.67,"sma_120":2648.75},{"date":"2025-07-02","open":2755,"high":2780,"low":2675,"close":2760,"volume":58643,"rsi_14":33.1,"sma_20":2874.5,"sma_60":2670.67,"sma_120":2648.46},{"date":"2025-07-03","open":2765,"high":2870,"low":2720,"close":2815,"volume":94931,"rsi_14":21.14,"sma_20":2871.25,"sma_60":2678.5,"sma_120":2648.08},{"date":"2025-07-04","open":2900,"high":3000,"low":2755,"close":2790,"volume":314693,"rsi_14":23.64,"sma_20":2869.25,"sma_60":2686.42,"sma_120":2647.08},{"date":"2025-07-07","open":2740,"high":3140,"low":2740,"close":3065,"volume":520036,"rsi_14":50.31,"sma_20":2880.75,"sma_60":2701.42,"sma_120":2647.21},{"date":"2025-07-08","open":3060,"high":3060,"low":2910,"close":2985,"volume":109058,"rsi_14":51.27,"sma_20":2888.75,"sma_60":2713.75,"sma_120":2646.75},{"date":"2025-07-09","open":3035,"high":3035,"low":2840,"close":2840,"volume":158753,"rsi_14":44.26,"sma_20":2888.0,"sma_60":2725.33,"sma_120":2644.83},{"date":"2025-07-10","open":2840,"high":2985,"low":2805,"close":2885,"volume":188657,"rsi_14":46.6,"sma_20":2882.0,"sma_60":2736.5,"sma_120":2642.96},{"date":"2025-07-11","open":2885,"high":2980,"low":2825,"close":2865,"volume":164773,"rsi_14":51.15,"sma_20":2866.75,"sma_60":2746.08,"sma_120":2641.12},{"date":"2025-07-14","open":2905,"high":2905,"low":2825,"close":2840,"volume":85706,"rsi_14":51.45,"sma_20":2854.75,"sma_60":2754.42,"sma_120":2639.83},{"date":"2025-07-15","open":2845,"high":2845,"low":2605,"close":2620,"volume":399680,"rsi_14":43.0,"sma_20":2832.75,"sma_60":2758.25,"sma_120":2636.33},{"date":"2025-07-16","open":2645,"high":2645,"low":2560,"close":2595,"volume":161984,"rsi_14":44.5,"sma_20":2814.25,"sma_60":2761.0,"sma_120":2633.92},{"date":"2025-07-17","open":2680,"high":2680,"low":2535,"close":2590,"volume":276926,"rsi_14":42.86,"sma_20":2796.5,"sma_60":2763.83,"sma_120":2631.46},{"date":"2025-07-18","open":2590,"high":2700,"low":2550,"close":2630,"volume":271282,"rsi_14":45.77,"sma_20":2780.5,"sma_60":2767.25,"sma_120":2629.46},{"date":"2025-07-21","open":2690,"high":2690,"low":2570,"close":2630,"volume":176185,"rsi_14":43.52,"sma_20":2769.75,"sma_60":2771.42,"sma_120":2627.71},{"date":"2025-07-22","open":2630,"high":2650,"low":2575,"close":2595,"volume":78382,"rsi_14":41.71,"sma_20":2758.75,"sma_60":2774.5,"sma_120":2625.33},{"date":"2025-07-23","open":2585,"high":2590,"low":2500,"close":2525,"volume":195166,"rsi_14":35.64,"sma_20":2746.75,"sma_60":2776.08,"sma_120":2622.71},{"date":"2025-07-24","open":2525,"high":2600,"low":2525,"close":2540,"volume":84366,"rsi_14":37.5,"sma_20":2738.5,"sma_60":2777.42,"sma_120":2620.92},{"date":"2025-07-25","open":2575,"high":2575,"low":2410,"close":2410,"volume":157498,"rsi_14":11.7,"sma_20":2722.5,"sma_60":2776.0,"sma_120":2617.83},{"date":"2025-07-28","open":2470,"high":2480,"low":2350,"close":2390,"volume":94150,"rsi_14":12.58,"sma_20":2706.25,"sma_60":2768.83,"sma_120":2614.67},{"date":"2025-07-29","open":2430,"high":2430,"low":2360,"close":2400,"volume":15711,"rsi_14":16.67,"sma_20":2688.5,"sma_60":2764.25,"sma_120":2612.0},{"date":"2025-07-30","open":2430,"high":2470,"low":2380,"close":2430,"volume":45310,"rsi_14":14.73,"sma_20":2672.0,"sma_60":2757.83,"sma_120":2610.75},{"date":"2025-07-31","open":2410,"high":2470,"low":2405,"close":2450,"volume":60410,"rsi_14":17.83,"sma_20":2653.75,"sma_60":2751.5,"sma_120":2609.33},{"date":"2025-08-01","open":2415,"high":2420,"low":2255,"close":2270,"volume":235782,"rsi_14":14.38,"sma_20":2627.75,"sma_60":2743.25,"sma_120":2606.83},{"date":"2025-08-04","open":2280,"high":2365,"low":2260,"close":2360,"volume":36423,"rsi_14":30.6,"sma_20":2592.5,"sma_60":2736.58,"sma_120":2605.38},{"date":"2025-08-05","open":2335,"high":2450,"low":2335,"close":2410,"volume":40043,"rsi_14":36.69,"sma_20":2563.75,"sma_60":2731.67,"sma_120":2603.25},{"date":"2025-08-06","open":2410,"high":2435,"low":2375,"close":2405,"volume":19160,"rsi_14":36.69,"sma_20":2542.0,"sma_60":2725.5,"sma_120":2601.33},{"date":"2025-08-07","open":2405,"high":2435,"low":2310,"close":2405,"volume":76874,"rsi_14":32.82,"sma_20":2518.0,"sma_60":2718.25,"sma_120":2599.42},{"date":"2025-08-08","open":2405,"high":2430,"low":2345,"close":2385,"volume":39414,"rsi_14":31.85,"sma_20":2494.0,"sma_60":2711.08,"sma_120":2597.71},{"date":"2025-08-11","open":2385,"high":2400,"low":2340,"close":2385,"volume":42683,"rsi_14":33.59,"sma_20":2471.25,"sma_60":2705.58,"sma_120":2595.67},{"date":"2025-08-12","open":2385,"high":2400,"low":2360,"close":2370,"volume":24893,"rsi_14":36.75,"sma_20":2458.75,"sma_60":2701.5,"sma_120":2593.54},{"date":"2025-08-13","open":2370,"high":2390,"low":2345,"close":2380,"volume":28957,"rsi_14":36.21,"sma_20":2448.0,"sma_60":2697.0,"sma_120":2591.42},{"date":"2025-08-14","open":2350,"high":2470,"low":2345,"close":2375,"volume":72964,"rsi_14":46.15,"sma_20":2437.25,"sma_60":2694.67,"sma_120":2588.58},{"date":"2025-08-18","open":2385,"high":2500,"low":2385,"close":2400,"volume":134139,"rsi_14":51.09,"sma_20":2425.75,"sma_60":2691.0,"sma_120":2586.88},{"date":"2025-08-19","open":2385,"high":2430,"low":2350,"close":2370,"volume":46217,"rsi_14":46.88,"sma_20":2412.75,"sma_60":2684.92,"sma_120":2585.04},{"date":"2025-08-20","open":2370,"high":2380,"low":2310,"close":2330,"volume":56244,"rsi_14":39.8,"sma_20":2399.5,"sma_60":2678.42,"sma_120":2582.83},{"date":"2025-08-21","open":2330,"high":2445,"low":2330,"close":2340,"volume":36809,"rsi_14":38.54,"sma_20":2390.25,"sma_60":2671.92,"sma_120":2581.04},{"date":"2025-08-22","open":2350,"high":2375,"low":2325,"close":2345,"volume":31201,"rsi_14":62.3,"sma_20":2380.5,"sma_60":2665.33,"sma_120":2579.38},{"date":"2025-08-25","open":2370,"high":2440,"low":2350,"close":2430,"volume":50795,"rsi_14":61.67,"sma_20":2381.5,"sma_60":2660.25,"sma_120":2578.04},{"date":"2025-08-26","open":2430,"high":2430,"low":2350,"close":2360,"volume":40482,"rsi_14":42.19,"sma_20":2380.0,"sma_60":2654.17,"sma_120":2577.21},{"date":"2025-08-27","open":2380,"high":2400,"low":2325,"close":2380,"volume":26343,"rsi_14":46.27,"sma_20":2379.0,"sma_60":2649.17,"sma_120":2576.33},{"date":"2025-08-28","open":2380,"high":2390,"low":2340,"close":2355,"volume":36331,"rsi_14":43.06,"sma_20":2375.25,"sma_60":2640.58,"sma_120":2575.25},{"date":"2025-08-29","open":2375,"high":2390,"low":2315,"close":2390,"volume":52804,"rsi_14":50.67,"sma_20":2372.25,"sma_60":2632.42,"sma_120":2575.0},{"date":"2025-09-01","open":2430,"high":2435,"low":2352,"close":2355,"volume":51742,"rsi_14":46.34,"sma_20":2376.5,"sma_60":2624.5,"sma_120":2574.75},{"date":"2025-09-02","open":2345,"high":2390,"low":2310,"close":2385,"volume":64061,"rsi_14":51.76,"sma_20":2377.75,"sma_60":2617.0,"sma_120":2574.25},{"date":"2025-09-03","open":2375,"high":2415,"low":2320,"close":2355,"volume":34011,"rsi_14":47.19,"sma_20":2375.0,"sma_60":2609.17,"sma_120":2573.83},{"date":"2025-09-04","open":2385,"high":2455,"low":2365,"close":2390,"volume":75877,"rsi_14":51.58,"sma_20":2374.25,"sma_60":2601.42,"sma_120":2573.25},{"date":"2025-09-05","open":2400,"high":2445,"low":2365,"close":2365,"volume":35884,"rsi_14":46.32,"sma_20":2372.25,"sma_60":2590.75,"sma_120":2572.54},{"date":"2025-09-08","open":2395,"high":2400,"low":2340,"close":2365,"volume":40789,"rsi_14":49.44,"sma_20":2371.25,"sma_60":2577.33,"sma_120":2571.96},{"date":"2025-09-09","open":2405,"high":2405,"low":2330,"close":2355,"volume":35910,"rsi_14":53.01,"sma_20":2369.75,"sma_60":2565.25,"sma_120":2572.0},{"date":"2025-09-10","open":2355,"high":2410,"low":2350,"close":2395,"volume":38699,"rsi_14":56.18,"sma_20":2371.0,"sma_60":2554.17,"sma_120":2572.21},{"date":"2025-09-11","open":2395,"high":2425,"low":2350,"close":2390,"volume":41521,"rsi_14":55.06,"sma_20":2371.5,"sma_60":2544.58,"sma_120":2572.42},{"date":"2025-09-12","open":2390,"high":2400,"low":2360,"close":2370,"volume":39301,"rsi_14":42.11,"sma_20":2371.25,"sma_60":2535.0,"sma_120":2572.58},{"date":"2025-09-15","open":2390,"high":2415,"low":2375,"close":2395,"volume":26191,"rsi_14":55.22,"sma_20":2371.0,"sma_60":2525.75,"sma_120":2573.38},{"date":"2025-09-16","open":2405,"high":2425,"low":2375,"close":2405,"volume":45124,"rsi_14":53.85,"sma_20":2372.75,"sma_60":2518.42,"sma_120":2574.04},{"date":"2025-09-17","open":2385,"high":2410,"low":2365,"close":2375,"volume":43359,"rsi_14":53.03,"sma_20":2375.0,"sma_60":2511.08,"sma_120":2574.54},{"date":"2025-09-18","open":2395,"high":2460,"low":2380,"close":2405,"volume":59008,"rsi_14":50.79,"sma_20":2377.75,"sma_60":2504.92,"sma_120":2575.0},{"date":"2025-09-19","open":2385,"high":2405,"low":2365,"close":2370,"volume":37909,"rsi_14":52.46,"sma_20":2379.0,"sma_60":2499.33,"sma_120":2575.5},{"date":"2025-09-22","open":2370,"high":2415,"low":2345,"close":2360,"volume":40540,"rsi_14":45.61,"sma_20":2375.5,"sma_60":2493.17,"sma_120":2575.58},{"date":"2025-09-23","open":2385,"high":2385,"low":2330,"close":2360,"volume":37246,"rsi_14":50.98,"sma_20":2375.5,"sma_60":2487.25,"sma_120":2574.12},{"date":"2025-09-24","open":2360,"high":2430,"low":2340,"close":2430,"volume":73457,"rsi_14":56.9,"sma_20":2378.0,"sma_60":2481.83,"sma_120":2573.25},{"date":"2025-09-25","open":2430,"high":2540,"low":2410,"close":2510,"volume":122583,"rsi_14":71.01,"sma_20":2385.75,"sma_60":2477.67,"sma_120":2574.17},{"date":"2025-09-26","open":2515,"high":2520,"low":2370,"close":2405,"volume":100701,"rsi_14":54.44,"sma_20":2386.5,"sma_60":2470.83,"sma_120":2574.67},{"date":"2025-09-29","open":2435,"high":2435,"low":2370,"close":2375,"volume":40561,"rsi_14":52.13,"sma_20":2387.5,"sma_60":2463.92,"sma_120":2575.17},{"date":"2025-09-30","open":2400,"high":2750,"low":2390,"close":2435,"volume":964741,"rsi_14":54.08,"sma_20":2390.0,"sma_60":2453.42,"sma_120":2577.42},{"date":"2025-10-01","open":2465,"high":2690,"low":2445,"close":2670,"volume":442628,"rsi_14":69.44,"sma_20":2405.75,"sma_60":2448.17,"sma_120":2580.96},{"date":"2025-10-02","open":2725,"high":2730,"low":2550,"close":2580,"volume":238483,"rsi_14":63.29,"sma_20":2415.25,"sma_60":2443.83,"sma_120":2584.58},{"date":"2025-10-10","open":2560,"high":2575,"low":2470,"close":2485,"volume":130967,"rsi_14":55.23,"sma_20":2421.25,"sma_60":2437.17,"sma_120":2586.83},{"date":"2025-10-13","open":2395,"high":2515,"low":2395,"close":2475,"volume":74139,"rsi_14":54.07,"sma_20":2426.75,"sma_60":2430.67,"sma_120":2588.38},{"date":"2025-10-14","open":2475,"high":2475,"low":2355,"close":2370,"volume":202818,"rsi_14":49.73,"sma_20":2427.5,"sma_60":2422.83,"sma_120":2588.62},{"date":"2025-10-15","open":2360,"high":2465,"low":2360,"close":2465,"volume":86566,"rsi_14":53.47,"sma_20":2431.0,"sma_60":2420.25,"sma_120":2589.25},{"date":"2025-10-16","open":2470,"high":2495,"low":2415,"close":2420,"volume":76071,"rsi_14":52.43,"sma_20":2432.5,"sma_60":2417.33,"sma_120":2589.17},{"date":"2025-10-17","open":2420,"high":2465,"low":2370,"close":2385,"volume":73696,"rsi_14":51.18,"sma_20":2433.25,"sma_60":2413.92,"sma_120":2588.88},{"date":"2025-10-20","open":2385,"high":2405,"low":2375,"close":2395,"volume":43428,"rsi_14":51.64,"sma_20":2433.25,"sma_60":2410.0,"sma_120":2588.62},{"date":"2025-10-21","open":2395,"high":2425,"low":2370,"close":2400,"volume":54965,"rsi_14":48.5,"sma_20":2433.0,"sma_60":2406.17,"sma_120":2588.79},{"date":"2025-10-22","open":2400,"high":2450,"low":2355,"close":2400,"volume":67661,"rsi_14":44.02,"sma_20":2434.25,"sma_60":2402.92,"sma_120":2588.71},{"date":"2025-10-23","open":2405,"high":2415,"low":2360,"close":2365,"volume":51843,"rsi_14":47.65,"sma_20":2432.75,"sma_60":2400.25,"sma_120":2588.17},{"date":"2025-10-24","open":2365,"high":2400,"low":2350,"close":2390,"volume":64675,"rsi_14":50.89,"sma_20":2433.75,"sma_60":2397.75,"sma_120":2587.58},{"date":"2025-10-27","open":2390,"high":2415,"low":2350,"close":2360,"volume":91840,"rsi_14":45.4,"sma_20":2433.75,"sma_60":2396.92,"sma_120":2586.46},{"date":"2025-10-28","open":2360,"high":2370,"low":2345,"close":2350,"volume":66954,"rsi_14":22.88,"sma_20":2433.25,"sma_60":2396.25,"sma_120":2582.54},{"date":"2025-10-29","open":2375,"high":2375,"low":2315,"close":2330,"volume":107060,"rsi_14":25.96,"sma_20":2428.25,"sma_60":2395.08,"sma_120":2579.67},{"date":"2025-10-30","open":2330,"high":2330,"low":2260,"close":2270,"volume":105981,"rsi_14":27.84,"sma_20":2416.25,"sma_60":2392.42,"sma_120":2575.12},{"date":"2025-10-31","open":2260,"high":2300,"low":2260,"close":2260,"volume":45365,"rsi_14":27.84,"sma_20":2409.0,"sma_60":2389.25,"sma_120":2570.38},{"date":"2025-11-03","open":2260,"high":2290,"low":2160,"close":2160,"volume":143855,"rsi_14":28.12,"sma_20":2398.25,"sma_60":2387.42,"sma_120":2565.33},{"date":"2025-11-04","open":2200,"high":2250,"low":2150,"close":2170,"volume":40919,"rsi_14":12.66,"sma_20":2385.0,"sma_60":2384.25,"sma_120":2560.42},{"date":"2025-11-05","open":2295,"high":2295,"low":2110,"close":2165,"volume":58615,"rsi_14":14.08,"sma_20":2359.75,"sma_60":2380.17,"sma_120":2555.92},{"date":"2025-11-06","open":2160,"high":2250,"low":2150,"close":2240,"volume":47228,"rsi_14":31.65,"sma_20":2342.75,"sma_60":2377.42,"sma_120":2551.46},{"date":"2025-11-07","open":2240,"high":2285,"low":2150,"close":2175,"volume":32106,"rsi_14":25.56,"sma_20":2327.25,"sma_60":2373.58,"sma_120":2545.92},{"date":"2025-11-10","open":2210,"high":2245,"low":2175,"close":2240,"volume":32706,"rsi_14":34.31,"sma_20":2315.5,"sma_60":2371.17,"sma_120":2541.12},{"date":"2025-11-11","open":2210,"high":2250,"low":2200,"close":2225,"volume":25764,"rsi_14":33.33,"sma_20":2308.25,"sma_60":2368.5,"sma_120":2537.04},{"date":"2025-11-12","open":2215,"high":2295,"low":2215,"close":2250,"volume":30362,"rsi_14":38.83,"sma_20":2297.5,"sma_60":2366.5,"sma_120":2534.0},{"date":"2025-11-13","open":2290,"high":2460,"low":2250,"close":2355,"volume":190273,"rsi_14":47.06,"sma_20":2294.25,"sma_60":2366.08,"sma_120":2531.54},{"date":"2025-11-14","open":2355,"high":2475,"low":2310,"close":2395,"volume":181346,"rsi_14":52.89,"sma_20":2294.75,"sma_60":2366.42,"sma_120":2530.54},{"date":"2025-11-17","open":2395,"high":2405,"low":2330,"close":2360,"volume":111534,"rsi_14":50.79,"sma_20":2293.0,"sma_60":2365.75,"sma_120":2528.38},{"date":"2025-11-18","open":2360,"high":2360,"low":2235,"close":2240,"volume":111690,"rsi_14":43.84,"sma_20":2285.0,"sma_60":2363.58,"sma_120":2524.25},{"date":"2025-11-19","open":2235,"high":2300,"low":2160,"close":2230,"volume":69678,"rsi_14":47.06,"sma_20":2276.5,"sma_60":2361.92,"sma_120":2520.17},{"date":"2025-11-20","open":2230,"high":2290,"low":2225,"close":2250,"volume":29330,"rsi_14":49.28,"sma_20":2270.75,"sma_60":2360.42,"sma_120":2516.17},{"date":"2025-11-21","open":2255,"high":2255,"low":2205,"close":2215,"volume":34289,"rsi_14":54.4,"sma_20":2262.0,"sma_60":2358.25,"sma_120":2511.79},{"date":"2025-11-24","open":2215,"high":2265,"low":2190,"close":2240,"volume":28717,"rsi_14":55.47,"sma_20":2256.0,"sma_60":2355.08,"sma_120":2507.67},{"date":"2025-11-25","open":2240,"high":2275,"low":2150,"close":2185,"volume":47418,"rsi_14":51.45,"sma_20":2247.75,"sma_60":2352.17,"sma_120":2503.17},{"date":"2025-11-26","open":2195,"high":2305,"low":2195,"close":2275,"volume":64452,"rsi_14":52.48,"sma_20":2245.0,"sma_60":2350.42,"sma_120":2499.79},{"date":"2025-11-27","open":2290,"high":2290,"low":2250,"close":2265,"volume":10320,"rsi_14":56.92,"sma_20":2244.75,"sma_60":2348.92,"sma_120":2494.75},{"date":"2025-11-28","open":2265,"high":2315,"low":2250,"close":2280,"volume":28349,"rsi_14":53.33,"sma_20":2245.75,"sma_60":2347.08,"sma_120":2489.75},{"date":"2025-12-01","open":2280,"high":2395,"low":2280,"close":2350,"volume":47172,"rsi_14":59.54,"sma_20":2255.25,"sma_60":2347.0,"sma_120":2485.75},{"date":"2025-12-02","open":2345,"high":2350,"low":2280,"close":2320,"volume":25025,"rsi_14":55.3,"sma_20":2262.75,"sma_60":2345.92,"sma_120":2481.46},{"date":"2025-12-03","open":2320,"high":2365,"low":2300,"close":2330,"volume":26194,"rsi_14":47.79,"sma_20":2271.0,"sma_60":2345.5,"sma_120":2477.33},{"date":"2025-12-04","open":2330,"high":2345,"low":2295,"close":2300,"volume":36156,"rsi_14":41.44,"sma_20":2274.0,"sma_60":2344.0,"sma_120":2472.71},{"date":"2025-12-05","open":2310,"high":2375,"low":2270,"close":2335,"volume":20422,"rsi_14":47.75,"sma_20":2282.0,"sma_60":2343.5,"sma_120":2467.12},{"date":"2025-12-08","open":2335,"high":2350,"low":2300,"close":2325,"volume":26504,"rsi_14":59.55,"sma_20":2286.25,"sma_60":2342.83,"sma_120":2460.08},{"date":"2025-12-09","open":2355,"high":2355,"low":2290,"close":2315,"volume":18238,"rsi_14":59.55,"sma_20":2290.75,"sma_60":2342.17,"sma_120":2453.71},{"date":"2025-12-10","open":2320,"high":2345,"low":2280,"close":2295,"volume":39157,"rsi_14":55.06,"sma_20":2293.0,"sma_60":2340.5,"sma_120":2447.33},{"date":"2025-12-11","open":2295,"high":2385,"low":2295,"close":2350,"volume":66736,"rsi_14":64.52,"sma_20":2292.75,"sma_60":2339.83,"sma_120":2442.21},{"date":"2025-12-12","open":2325,"high":2375,"low":2310,"close":2360,"volume":27532,"rsi_14":63.33,"sma_20":2291.0,"sma_60":2339.67,"sma_120":2437.33},{"date":"2025-12-15","open":2335,"high":2450,"low":2290,"close":2300,"volume":45529,"rsi_14":62.64,"sma_20":2288.0,"sma_60":2338.08,"sma_120":2431.92},{"date":"2025-12-16","open":2300,"high":2330,"low":2230,"close":2280,"volume":41856,"rsi_14":50.65,"sma_20":2290.0,"sma_60":2336.0,"sma_120":2427.21},{"date":"2025-12-17","open":2275,"high":2280,"low":2230,"close":2260,"volume":58681,"rsi_14":49.37,"sma_20":2291.5,"sma_60":2334.08,"sma_120":2422.58},{"date":"2025-12-18","open":2215,"high":2260,"low":2200,"close":2210,"volume":54610,"rsi_14":41.86,"sma_20":2289.5,"sma_60":2331.0,"sma_120":2417.96},{"date":"2025-12-19","open":2225,"high":2255,"low":2180,"close":2200,"volume":64231,"rsi_14":29.73,"sma_20":2288.75,"sma_60":2328.17,"sma_120":2413.75},{"date":"2025-12-22","open":2230,"high":2390,"low":2225,"close":2275,"volume":71785,"rsi_14":44.58,"sma_20":2290.5,"sma_60":2326.75,"sma_120":2409.96},{"date":"2025-12-23","open":2275,"high":2275,"low":2195,"close":2230,"volume":79968,"rsi_14":38.89,"sma_20":2292.75,"sma_60":2324.58,"sma_120":2405.92},{"date":"2025-12-24","open":2240,"high":2290,"low":2200,"close":2200,"volume":46730,"rsi_14":38.89,"sma_20":2289.0,"sma_60":2320.75,"sma_120":2401.29},{"date":"2025-12-26","open":2200,"high":2250,"low":2180,"close":2180,"volume":55731,"rsi_14":32.18,"sma_20":2284.75,"sma_60":2315.25,"sma_120":2396.46},{"date":"2025-12-29","open":2200,"high":2210,"low":2155,"close":2180,"volume":36696,"rsi_14":32.94,"sma_20":2279.75,"sma_60":2311.5,"sma_120":2391.17},{"date":"2025-12-30","open":2155,"high":2200,"low":2155,"close":2175,"volume":23188,"rsi_14":33.33,"sma_20":2271.0,"sma_60":2308.17,"sma_120":2386.04},{"date":"2026-01-02","open":2175,"high":2215,"low":2160,"close":2170,"volume":28960,"rsi_14":34.57,"sma_20":2263.5,"sma_60":2303.75,"sma_120":2378.58},{"date":"2026-01-05","open":2175,"high":2290,"low":2175,"close":2285,"volume":101633,"rsi_14":43.01,"sma_20":2261.25,"sma_60":2297.33,"sma_120":2372.75},{"date":"2026-01-06","open":2285,"high":2390,"low":2265,"close":2390,"volume":138220,"rsi_14":52.68,"sma_20":2265.75,"sma_60":2294.17,"sma_120":2369.0},{"date":"2026-01-07","open":2390,"high":2410,"low":2270,"close":2315,"volume":120996,"rsi_14":51.3,"sma_20":2264.75,"sma_60":2291.33,"sma_120":2364.25},{"date":"2026-01-08","open":2300,"high":2315,"low":2200,"close":2235,"volume":77949,"rsi_14":46.46,"sma_20":2260.25,"sma_60":2287.33,"sma_120":2359.0},{"date":"2026-01-09","open":2220,"high":2280,"low":2210,"close":2235,"volume":40117,"rsi_14":47.97,"sma_20":2256.25,"sma_60":2285.08,"sma_120":2353.96},{"date":"2026-01-12","open":2240,"high":2405,"low":2240,"close":2375,"volume":122962,"rsi_14":61.7,"sma_20":2260.25,"sma_60":2283.58,"sma_120":2351.92},{"date":"2026-01-13","open":2385,"high":2480,"low":2355,"close":2425,"volume":90744,"rsi_14":65.1,"sma_20":2264.0,"sma_60":2283.67,"sma_120":2350.5},{"date":"2026-01-14","open":2420,"high":2425,"low":2340,"close":2370,"volume":38250,"rsi_14":56.55,"sma_20":2264.5,"sma_60":2283.42,"sma_120":2348.67},{"date":"2026-01-15","open":2370,"high":2445,"low":2350,"close":2410,"volume":55083,"rsi_14":62.5,"sma_20":2270.0,"sma_60":2283.67,"sma_120":2346.83},{"date":"2026-01-16","open":2410,"high":2410,"low":2300,"close":2330,"volume":48609,"rsi_14":58.44,"sma_20":2272.5,"sma_60":2282.5,"sma_120":2344.33},{"date":"2026-01-19","open":2330,"high":2470,"low":2305,"close":2420,"volume":145446,"rsi_14":64.29,"sma_20":2286.5,"sma_60":2282.25,"sma_120":2342.88},{"date":"2026-01-20","open":2400,"high":2460,"low":2385,"close":2430,"volume":50913,"rsi_14":65.09,"sma_20":2298.0,"sma_60":2282.92,"sma_120":2342.08},{"date":"2026-01-21","open":2430,"high":2460,"low":2355,"close":2440,"volume":112859,"rsi_14":65.88,"sma_20":2306.25,"sma_60":2284.25,"sma_120":2341.25},{"date":"2026-01-22","open":2490,"high":2490,"low":2385,"close":2455,"volume":91245,"rsi_14":61.33,"sma_20":2317.5,"sma_60":2286.0,"sma_120":2341.62},{"date":"2026-01-23","open":2455,"high":2495,"low":2420,"close":2435,"volume":91128,"rsi_14":53.38,"sma_20":2329.25,"sma_60":2287.75,"sma_120":2342.0},{"date":"2026-01-26","open":2435,"high":2490,"low":2400,"close":2420,"volume":56181,"rsi_14":58.68,"sma_20":2341.25,"sma_60":2290.25,"sma_120":2342.17},{"date":"2026-01-27","open":2405,"high":2500,"low":2380,"close":2465,"volume":77167,"rsi_14":70.18,"sma_20":2355.5,"sma_60":2293.67,"sma_120":2342.46},{"date":"2026-01-28","open":2470,"high":2655,"low":2470,"close":2600,"volume":264836,"rsi_14":75.89,"sma_20":2376.75,"sma_60":2301.0,"sma_120":2343.71},{"date":"2026-01-29","open":2605,"high":2620,"low":2505,"close":2580,"volume":96492,"rsi_14":67.52,"sma_20":2397.25,"sma_60":2307.83,"sma_120":2346.29},{"date":"2026-01-30","open":2580,"high":2680,"low":2505,"close":2535,"volume":108310,"rsi_14":59.48,"sma_20":2409.75,"sma_60":2314.0,"sma_120":2347.75},{"date":"2026-02-02","open":2545,"high":2605,"low":2435,"close":2570,"volume":113014,"rsi_14":67.86,"sma_20":2418.75,"sma_60":2319.5,"sma_120":2349.08},{"date":"2026-02-03","open":2625,"high":3250,"low":2625,"close":2995,"volume":2777223,"rsi_14":80.95,"sma_20":2452.75,"sma_60":2333.17,"sma_120":2354.0},{"date":"2026-02-04","open":2930,"high":2995,"low":2680,"close":2725,"volume":926046,"rsi_14":67.4,"sma_20":2477.25,"sma_60":2339.75,"sma_120":2356.67},{"date":"2026-02-05","open":2720,"high":2720,"low":2535,"close":2540,"volume":386993,"rsi_14":57.95,"sma_20":2492.5,"sma_60":2344.75,"sma_120":2357.96},{"date":"2026-02-06","open":2485,"high":2650,"low":2415,"close":2640,"volume":210222,"rsi_14":58.27,"sma_20":2505.75,"sma_60":2351.67,"sma_120":2360.08},{"date":"2026-02-09","open":2645,"high":2690,"low":2565,"close":2645,"volume":201133,"rsi_14":58.11,"sma_20":2516.75,"sma_60":2358.25,"sma_120":2362.38},{"date":"2026-02-10","open":2670,"high":2675,"low":2590,"close":2645,"volume":91221,"rsi_14":57.79,"sma_20":2530.5,"sma_60":2363.08,"sma_120":2364.58},{"date":"2026-02-11","open":2645,"high":2750,"low":2570,"close":2665,"volume":123618,"rsi_14":57.95,"sma_20":2543.25,"sma_60":2367.58,"sma_120":2367.0},{"date":"2026-02-12","open":2640,"high":2740,"low":2610,"close":2630,"volume":102526,"rsi_14":57.3,"sma_20":2558.25,"sma_60":2372.08,"sma_120":2368.92},{"date":"2026-02-13","open":2600,"high":2630,"low":2575,"close":2620,"volume":76981,"rsi_14":57.52,"sma_20":2572.75,"sma_60":2378.42,"sma_120":2371.0},{"date":"2026-02-19","open":2620,"high":2675,"low":2545,"close":2645,"volume":148061,"rsi_14":56.87,"sma_20":2584.0,"sma_60":2385.33,"sma_120":2373.62},{"date":"2026-02-20","open":2645,"high":2645,"low":2555,"close":2605,"volume":101838,"rsi_14":50.21,"sma_20":2592.75,"sma_60":2391.25,"sma_120":2375.83},{"date":"2026-02-23","open":2615,"high":2760,"low":2590,"close":2660,"volume":236911,"rsi_14":53.2,"sma_20":2603.75,"sma_60":2398.67,"sma_120":2378.46},{"date":"2026-02-24","open":2660,"high":2760,"low":2630,"close":2710,"volume":195683,"rsi_14":56.97,"sma_20":2616.5,"sma_60":2406.5,"sma_120":2380.79},{"date":"2026-02-25","open":2715,"high":2715,"low":2615,"close":2635,"volume":159753,"rsi_14":52.51,"sma_20":2626.5,"sma_60":2414.0,"sma_120":2383.08},{"date":"2026-02-26","open":2630,"high":2675,"low":2515,"close":2520,"volume":190171,"rsi_14":25.89,"sma_20":2631.5,"sma_60":2419.17,"sma_120":2384.04},{"date":"2026-02-27","open":2505,"high":2540,"low":2450,"close":2465,"volume":97047,"rsi_14":33.12,"sma_20":2631.5,"sma_60":2421.42,"sma_120":2385.17},{"date":"2026-03-03","open":2420,"high":2490,"low":2355,"close":2430,"volume":113781,"rsi_14":41.13,"sma_20":2623.0,"sma_60":2423.92,"sma_120":2385.5},{"date":"2026-03-04","open":2410,"high":2410,"low":2130,"close":2140,"volume":215878,"rsi_14":19.14,"sma_20":2601.0,"sma_60":2420.42,"sma_120":2383.71},{"date":"2026-03-05","open":2220,"high":2355,"low":2220,"close":2305,"volume":55272,"rsi_14":32.47,"sma_20":2589.5,"sma_60":2420.17,"sma_120":2383.04},{"date":"2026-03-06","open":2300,"high":2370,"low":2250,"close":2335,"volume":45050,"rsi_14":34.5,"sma_20":2577.75,"sma_60":2420.25,"sma_120":2382.88},{"date":"2026-03-09","open":2315,"high":2315,"low":2170,"close":2175,"volume":44599,"rsi_14":28.51,"sma_20":2536.75,"sma_60":2418.17,"sma_120":2381.08},{"date":"2026-03-10","open":2210,"high":2245,"low":2170,"close":2185,"volume":67462,"rsi_14":30.04,"sma_20":2509.75,"sma_60":2415.67,"sma_120":2379.58},{"date":"2026-03-11","open":2255,"high":2290,"low":2195,"close":2200,"volume":36684,"rsi_14":31.25,"sma_20":2492.75,"sma_60":2413.58,"sma_120":2378.21},{"date":"2026-03-12","open":2200,"high":2280,"low":2200,"close":2250,"volume":22610,"rsi_14":32.75,"sma_20":2473.25,"sma_60":2412.5,"sma_120":2377.33},{"date":"2026-03-13","open":2245,"high":2330,"low":2175,"close":2320,"volume":44771,"rsi_14":37.87,"sma_20":2457.0,"sma_60":2412.92,"sma_120":2376.71},{"date":"2026-03-16","open":2325,"high":2375,"low":2220,"close":2225,"volume":39632,"rsi_14":32.1,"sma_20":2436.0,"sma_60":2410.33,"sma_120":2375.0},{"date":"2026-03-17","open":2335,"high":2335,"low":2235,"close":2235,"volume":44929,"rsi_14":29.79,"sma_20":2414.5,"sma_60":2408.75,"sma_120":2374.21},{"date":"2026-03-18","open":2275,"high":2325,"low":2210,"close":2240,"volume":82321,"rsi_14":32.13,"sma_20":2395.0,"sma_60":2407.75,"sma_120":2372.92},{"date":"2026-03-19","open":2220,"high":2240,"low":2140,"close":2195,"volume":69279,"rsi_14":34.3,"sma_20":2373.75,"sma_60":2406.33,"sma_120":2371.17},{"date":"2026-03-20","open":2220,"high":2270,"low":2170,"close":2210,"volume":27412,"rsi_14":37.19,"sma_20":2352.0,"sma_60":2405.5,"sma_120":2369.79},{"date":"2026-03-23","open":2255,"high":2255,"low":2155,"close":2165,"volume":51408,"rsi_14":36.82,"sma_20":2330.0,"sma_60":2404.75,"sma_120":2367.88},{"date":"2026-03-24","open":2210,"high":2210,"low":2125,"close":2170,"volume":114180,"rsi_14":52.08,"sma_20":2305.5,"sma_60":2404.25,"sma_120":2366.21},{"date":"2026-03-25","open":2220,"high":2240,"low":2175,"close":2240,"volume":51734,"rsi_14":44.8,"sma_20":2282.0,"sma_60":2403.67,"sma_120":2365.21},{"date":"2026-03-26","open":2265,"high":2265,"low":2175,"close":2185,"volume":46316,"rsi_14":38.46,"sma_20":2259.5,"sma_60":2402.92,"sma_120":2363.75},{"date":"2026-03-27","open":2185,"high":2185,"low":2070,"close":2170,"volume":94288,"rsi_14":49.5,"sma_20":2242.0,"sma_60":2402.42,"sma_120":2361.58},{"date":"2026-03-30","open":2155,"high":2155,"low":2075,"close":2115,"volume":73708,"rsi_14":43.64,"sma_20":2224.5,"sma_60":2401.33,"sma_120":2358.29},{"date":"2026-03-31","open":2095,"high":2155,"low":2095,"close":2110,"volume":49398,"rsi_14":41.67,"sma_20":2208.5,"sma_60":2400.17,"sma_120":2355.83},{"date":"2026-04-01","open":2175,"high":2260,"low":2140,"close":2170,"volume":46367,"rsi_14":42.73,"sma_20":2210.0,"sma_60":2400.08,"sma_120":2354.12},{"date":"2026-04-02","open":2150,"high":2245,"low":2070,"close":2080,"volume":79647,"rsi_14":28.95,"sma_20":2198.75,"sma_60":2398.58,"sma_120":2351.17},{"date":"2026-04-03","open":2085,"high":2140,"low":2060,"close":2060,"volume":33771,"rsi_14":33.33,"sma_20":2185.0,"sma_60":2394.83,"sma_120":2346.08},{"date":"2026-04-06","open":2060,"high":2210,"low":2060,"close":2120,"volume":51804,"rsi_14":39.45,"sma_20":2182.25,"sma_60":2390.33,"sma_120":2342.25},{"date":"2026-04-07","open":2085,"high":2150,"low":2060,"close":2110,"volume":36095,"rsi_14":38.18,"sma_20":2178.5,"sma_60":2386.92,"sma_120":2339.12},{"date":"2026-04-08","open":2130,"high":2160,"low":2075,"close":2115,"volume":35160,"rsi_14":42.16,"sma_20":2174.25,"sma_60":2384.92,"sma_120":2336.12},{"date":"2026-04-09","open":2135,"high":2140,"low":2080,"close":2085,"volume":36236,"rsi_14":38.1,"sma_20":2166.0,"sma_60":2382.42,"sma_120":2333.75},{"date":"2026-04-10","open":2085,"high":2130,"low":2085,"close":2130,"volume":27456,"rsi_14":46.67,"sma_20":2156.5,"sma_60":2378.33,"sma_120":2330.96},{"date":"2026-04-13","open":2130,"high":2200,"low":2125,"close":2145,"volume":30396,"rsi_14":47.66,"sma_20":2152.5,"sma_60":2373.67,"sma_120":2328.67},{"date":"2026-04-14","open":2145,"high":2230,"low":2145,"close":2180,"volume":12932,"rsi_14":44.0,"sma_20":2149.75,"sma_60":2370.5,"sma_120":2326.96},{"date":"2026-04-15","open":2180,"high":2210,"low":2120,"close":2180,"volume":43179,"rsi_14":49.44,"sma_20":2146.75,"sma_60":2366.67,"sma_120":2325.17},{"date":"2026-04-16","open":2160,"high":2250,"low":2160,"close":2245,"volume":40718,"rsi_14":57.58,"sma_20":2149.25,"sma_60":2365.25,"sma_120":2323.88},{"date":"2026-04-17","open":2250,"high":2275,"low":2175,"close":2225,"volume":50376,"rsi_14":61.96,"sma_20":2150.0,"sma_60":2362.0,"sma_120":2322.42},{"date":"2026-04-20","open":2180,"high":2270,"low":2175,"close":2230,"volume":56908,"rsi_14":63.04,"sma_20":2153.25,"sma_60":2358.67,"sma_120":2321.29},{"date":"2026-04-21","open":2210,"high":2265,"low":2185,"close":2245,"volume":82170,"rsi_14":59.04,"sma_20":2157.0,"sma_60":2355.42,"sma_120":2320.08},{"date":"2026-04-22","open":2245,"high":2260,"low":2185,"close":2205,"volume":26659,"rsi_14":67.12,"sma_20":2155.25,"sma_60":2351.25,"sma_120":2318.79},{"date":"2026-04-23","open":2255,"high":2255,"low":2155,"close":2210,"volume":50945,"rsi_14":71.43,"sma_20":2156.5,"sma_60":2347.5,"sma_120":2317.62},{"date":"2026-04-24","open":2195,"high":2260,"low":2190,"close":2255,"volume":42559,"rsi_14":70.15,"sma_20":2160.75,"sma_60":2344.75,"sma_120":2317.0},{"date":"2026-04-27","open":2230,"high":2300,"low":2230,"close":2240,"volume":61989,"rsi_14":69.12,"sma_20":2167.0,"sma_60":2341.0,"sma_120":2316.75},{"date":"2026-04-28","open":2240,"high":2245,"low":2205,"close":2210,"volume":35512,"rsi_14":63.01,"sma_20":2172.0,"sma_60":2334.5,"sma_120":2316.33},{"date":"2026-04-29","open":2200,"high":2250,"low":2195,"close":2235,"volume":30920,"rsi_14":70.83,"sma_20":2175.25,"sma_60":2328.75,"sma_120":2318.29},{"date":"2026-04-30","open":2220,"high":2270,"low":2180,"close":2215,"volume":37086,"rsi_14":56.14,"sma_20":2201.5,"sma_60":2154.5,"sma_120":2234.08},{"date":"2026-05-04","open":2215,"high":2245,"low":2185,"close":2225,"volume":52681,"rsi_14":62.12,"sma_20":2190.25,"sma_60":2317.67,"sma_120":2317.83},{"date":"2026-05-06","open":2225,"high":2230,"low":2125,"close":2135,"volume":108329,"rsi_14":44.16,"sma_20":2191.0,"sma_60":2303.33,"sma_120":2316.96},{"date":"2026-05-07","open":2135,"high":2190,"low":2110,"close":2170,"volume":52800,"rsi_14":48.81,"sma_20":2194.0,"sma_60":2294.08,"sma_120":2316.92},{"date":"2026-05-08","open":2155,"high":2165,"low":2110,"close":2150,"volume":29497,"rsi_14":37.33,"sma_20":2195.75,"sma_60":2287.58,"sma_120":2316.17},{"date":"2026-05-11","open":2145,"high":2145,"low":2070,"close":2070,"volume":103542,"rsi_14":32.18,"sma_20":2195.0,"sma_60":2278.08,"sma_120":2314.88},{"date":"2026-05-12","open":2070,"high":2075,"low":1966,"close":2005,"volume":122464,"rsi_14":27.27,"sma_20":2188.75,"sma_60":2267.42,"sma_120":2312.83},{"date":"2026-05-13","open":2005,"high":2335,"low":1986,"close":2270,"volume":507238,"rsi_14":51.68,"sma_20":2195.0,"sma_60":2261.17,"sma_120":2312.12},{"date":"2026-05-14","open":2280,"high":2300,"low":2115,"close":2135,"volume":138640,"rsi_14":45.83,"sma_20":2192.75,"sma_60":2252.33,"sma_120":2309.96},{"date":"2026-05-15","open":2135,"high":2200,"low":2045,"close":2045,"volume":91686,"rsi_14":41.08,"sma_20":2186.0,"sma_60":2242.58,"sma_120":2307.33},{"date":"2026-05-18","open":2045,"high":2340,"low":2040,"close":2240,"volume":631729,"rsi_14":49.3,"sma_20":2185.75,"sma_60":2236.25,"sma_120":2307.33},{"date":"2026-05-19","open":2260,"high":2445,"low":2200,"close":2280,"volume":343402,"rsi_14":51.82,"sma_20":2188.5,"sma_60":2230.17,"sma_120":2307.75},{"date":"2026-05-20","open":2330,"high":2340,"low":2100,"close":2200,"volume":156523,"rsi_14":49.57,"sma_20":2187.0,"sma_60":2223.42,"sma_120":2307.33},{"date":"2026-05-21","open":2230,"high":2335,"low":2200,"close":2270,"volume":143993,"rsi_14":51.46,"sma_20":2188.25,"sma_60":2216.92,"sma_120":2307.79},{"date":"2026-05-22","open":2270,"high":2940,"low":2270,"close":2715,"volume":2556114,"rsi_14":65.43,"sma_20":2213.75,"sma_60":2217.0,"sma_120":2311.75},{"date":"2026-05-26","open":2765,"high":2810,"low":2520,"close":2565,"volume":787244,"rsi_14":59.66,"sma_20":2231.5,"sma_60":2215.83,"sma_120":2314.92},{"date":"2026-05-27","open":2575,"high":2700,"low":2355,"close":2415,"volume":498691,"rsi_14":57.69,"sma_20":2239.5,"sma_60":2214.08,"sma_120":2316.08},{"date":"2026-05-28","open":2415,"high":2530,"low":2335,"close":2450,"volume":302695,"rsi_14":57.69,"sma_20":2250.0,"sma_60":2213.83,"sma_120":2317.62},{"date":"2026-05-29","open":2460,"high":2460,"low":2245,"close":2265,"volume":177399,"rsi_14":52.9,"sma_20":2252.75,"sma_60":2211.08,"sma_120":2317.5},{"date":"2026-06-01","open":2265,"high":2270,"low":2065,"close":2080,"volume":249781,"rsi_14":50.24,"sma_20":2245.0,"sma_60":2210.08,"sma_120":2315.25},{"date":"2026-06-02","open":2065,"high":2130,"low":1976,"close":2015,"volume":120088,"rsi_14":50.24,"sma_20":2235.0,"sma_60":2205.25,"sma_120":2312.71},{"date":"2026-06-04","open":2000,"high":2545,"low":2000,"close":2460,"volume":428348,"rsi_14":54.19,"sma_20":2246.75,"sma_60":2207.33,"sma_120":2313.79},{"date":"2026-06-05","open":2420,"high":2540,"low":2180,"close":2370,"volume":271627,"rsi_14":55.28,"sma_20":2258.5,"sma_60":2210.58,"sma_120":2314.38},{"date":"2026-06-08","open":2170,"high":2370,"low":2170,"close":2255,"volume":97860,"rsi_14":54.67,"sma_20":2262.75,"sma_60":2211.75,"sma_120":2313.71},{"date":"2026-06-09","open":2230,"high":2495,"low":2230,"close":2485,"volume":241351,"rsi_14":55.36,"sma_20":2279.5,"sma_60":2216.5,"sma_120":2315.04},{"date":"2026-06-10","open":2410,"high":2535,"low":2410,"close":2475,"volume":90371,"rsi_14":54.32,"sma_20":2299.75,"sma_60":2220.25,"sma_120":2316.38},{"date":"2026-06-11","open":2475,"high":2630,"low":2445,"close":2600,"volume":145378,"rsi_14":58.7,"sma_20":2329.5,"sma_60":2224.92,"sma_120":2318.92},{"date":"2026-06-12","open":2690,"high":2695,"low":2565,"close":2590,"volume":113105,"rsi_14":57.14,"sma_20":2345.5,"sma_60":2231.0,"sma_120":2320.92},{"date":"2026-06-15","open":2610,"high":2635,"low":2395,"close":2405,"volume":119432,"rsi_14":42.17,"sma_20":2359.0,"sma_60":2233.83,"sma_120":2321.29},{"date":"2026-06-16","open":2420,"high":2490,"low":2280,"close":2425,"volume":98472,"rsi_14":46.22,"sma_20":2378.0,"sma_60":2236.92,"sma_120":2322.33},{"date":"2026-06-17","open":2410,"high":2420,"low":2290,"close":2290,"volume":70300,"rsi_14":45.18,"sma_20":2385.75,"sma_60":2262.0,"sma_120":2332.21},{"date":"2026-06-18","open":2290,"high":2340,"low":2150,"close":2235,"volume":65527,"rsi_14":44.2,"sma_20":2378.25,"sma_60":2238.92,"sma_120":2322.21},{"date":"2026-06-19","open":2235,"high":2235,"low":2020,"close":2055,"volume":98663,"rsi_14":44.32,"sma_20":2371.0,"sma_60":2237.08,"sma_120":2320.92},{"date":"2026-06-22","open":2055,"high":2115,"low":1853,"close":1853,"volume":257376,"rsi_14":43.92,"sma_20":2350.15,"sma_60":2231.8,"sma_120":2318.03},{"date":"2026-06-23","open":1871,"high":2025,"low":1871,"close":1960,"volume":168234,"rsi_14":48.56,"sma_20":2312.4,"sma_60":2227.13,"sma_120":2315.4},{"date":"2026-06-24","open":1962,"high":2495,"low":1944,"close":2200,"volume":602592,"rsi_14":42.37,"sma_20":2294.15,"sma_60":2227.38,"sma_120":2315.15},{"date":"2026-06-25","open":2205,"high":2480,"low":2200,"close":2290,"volume":218267,"rsi_14":47.65,"sma_20":2287.9,"sma_60":2229.38,"sma_120":2315.9},{"date":"2026-06-26","open":2280,"high":2280,"low":2110,"close":2200,"volume":74154,"rsi_14":48.36,"sma_20":2275.4,"sma_60":2230.8,"sma_120":2316.07},{"date":"2026-06-29","open":2200,"high":2267,"low":2145,"close":2220,"volume":65644,"rsi_14":40.98,"sma_20":2273.15,"sma_60":2232.63,"sma_120":2316.4},{"date":"2026-06-30","open":2250,"high":2755,"low":2205,"close":2565,"volume":723014,"rsi_14":52.49,"sma_20":2297.4,"sma_60":2239.22,"sma_120":2319.65},{"date":"2026-07-01","open":2565,"high":2735,"low":2540,"close":2640,"volume":287524,"rsi_14":51.14,"sma_20":2328.65,"sma_60":2248.55,"sma_120":2323.57},{"date":"2026-07-02","open":2615,"high":2630,"low":2360,"close":2380,"volume":181851,"rsi_14":44.76,"sma_20":2324.65,"sma_60":2253.88,"sma_120":2324.36},{"date":"2026-07-03","open":2400,"high":2400,"low":2245,"close":2375,"volume":80960,"rsi_14":49.18,"sma_20":2324.9,"sma_60":2258.13,"sma_120":2324.23},{"date":"2026-07-06","open":2375,"high":2410,"low":2270,"close":2300,"volume":102521,"rsi_14":46.67,"sma_20":2327.15,"sma_60":2261.3,"sma_120":2324.11},{"date":"2026-07-07","open":2280,"high":2345,"low":2100,"close":2150,"volume":162617,"rsi_14":46.3,"sma_20":2310.4,"sma_60":2261.88,"sma_120":2323.4},{"date":"2026-07-08","open":2135,"high":2195,"low":2095,"close":2105,"volume":46769,"rsi_14":46.55,"sma_20":2291.9,"sma_60":2262.22,"sma_120":2322.32},{"date":"2026-07-09","open":2130,"high":2210,"low":2055,"close":2140,"volume":97315,"rsi_14":52.44,"sma_20":2268.9,"sma_60":2262.38,"sma_120":2320.36},{"date":"2026-07-10","open":2190,"high":2190,"low":2075,"close":2120,"volume":41402,"rsi_14":58.57,"sma_20":2245.4,"sma_60":2261.97,"sma_120":2317.82},{"date":"2026-07-13","open":2145,"high":2215,"low":2095,"close":2125,"volume":92594,"rsi_14":55.67,"sma_20":2231.4,"sma_60":2261.05,"sma_120":2315.78},{"date":"2026-07-14","open":2120,"high":2200,"low":2090,"close":2180,"volume":71423,"rsi_14":49.21,"sma_20":2219.15,"sma_60":2261.05,"sma_120":2313.86},{"date":"2026-07-15","open":2190,"high":2265,"low":2175,"close":2225,"volume":64456,"rsi_14":47.35,"sma_20":2215.9,"sma_60":2260.72,"sma_120":2312.98},{"date":"2026-07-16","open":2200,"high":2230,"low":2160,"close":2185,"volume":32128,"rsi_14":49.36,"sma_20":2213.4,"sma_60":2260.05,"sma_120":2311.03},{"date":"2026-07-20","open":2135,"high":2240,"low":2095,"close":2100,"volume":44386,"rsi_14":45.16,"sma_20":2215.65,"sma_60":2257.88,"sma_120":2308.28},{"date":"2026-07-21","open":2070,"high":2200,"low":2055,"close":2150,"volume":165914,"rsi_14":28.04,"sma_20":2230.5,"sma_60":2256.3,"sma_120":2305.86},{"date":"2026-07-22","open":2150,"high":2285,"low":2120,"close":2230,"volume":86708,"rsi_14":28.42,"sma_20":2244.0,"sma_60":2256.72,"sma_120":2303.98},{"date":"2026-07-23","open":2290,"high":2305,"low":2200,"close":2305,"volume":59235,"rsi_14":45.1,"sma_20":2249.25,"sma_60":2258.3,"sma_120":2302.9},{"date":"2026-07-24","open":2290,"high":2320,"low":2225,"close":2270,"volume":74636,"rsi_14":43.4,"sma_20":2248.25,"sma_60":2258.55,"sma_120":2301.65},{"date":"2026-07-27","open":2295,"high":2395,"low":2245,"close":2380,"volume":51711,"rsi_14":54.82,"sma_20":2257.25,"sma_60":2260.88,"sma_120":2300.94},{"date":"2026-07-28","open":2385,"high":2385,"low":2090,"close":2115,"volume":148878,"rsi_14":48.15,"sma_20":2252.0,"sma_60":2259.3,"sma_120":2296.9},{"date":"2026-07-29","open":2115,"high":2155,"low":1999,"close":2050,"volume":243974,"rsi_14":47.15,"sma_20":2226.25,"sma_60":2256.22,"sma_120":2292.48},{"date":"2026-07-30","open":2050,"high":2170,"low":2005,"close":2010,"volume":65954,"rsi_14":43.3,"sma_20":2194.75,"sma_60":2252.8,"sma_120":2288.11},{"date":"2026-07-31","open":2090,"high":2215,"low":2035,"close":2150,"volume":66369,"rsi_14":51.38,"sma_20":2183.25,"sma_60":2251.55,"sma_120":2284.61},{"date":"2026-08-03","open":2135,"high":2200,"low":2045,"close":2160,"volume":44642,"rsi_14":51.6,"sma_20":2172.5,"sma_60":2251.97,"sma_120":2277.65},{"date":"2026-08-04","open":2145,"high":2320,"low":2145,"close":2270,"volume":49990,"rsi_14":53.91,"sma_20":2171.0,"sma_60":2253.63,"sma_120":2273.86},{"date":"2026-08-05","open":2305,"high":2370,"low":2240,"close":2320,"volume":36191,"rsi_14":54.11,"sma_20":2179.5,"sma_60":2256.47,"sma_120":2272.03},{"date":"2026-08-06","open":2305,"high":2305,"low":2220,"close":2255,"volume":10663,"rsi_14":52.97,"sma_20":2187.0,"sma_60":2259.55,"sma_120":2268.82},{"date":"2026-08-07","open":2260,"high":2315,"low":2180,"close":2230,"volume":27847,"rsi_14":55.8,"sma_20":2191.5,"sma_60":2263.3,"sma_120":2265.36},{"date":"2026-08-10","open":2230,"high":2385,"low":2230,"close":2320,"volume":51376,"rsi_14":57.33,"sma_20":2201.5,"sma_60":2264.13,"sma_120":2262.65},{"date":"2026-08-11","open":2305,"high":2390,"low":2270,"close":2390,"volume":39759,"rsi_14":56.96,"sma_20":2214.75,"sma_60":2268.38,"sma_120":2260.36},{"date":"2026-08-12","open":2390,"high":2400,"low":2350,"close":2385,"volume":24495,"rsi_14":53.7,"sma_20":2225.0,"sma_60":2274.05,"sma_120":2258.32},{"date":"2026-08-13","open":2370,"high":2500,"low":2355,"close":2420,"volume":101399,"rsi_14":56.94,"sma_20":2234.75,"sma_60":2277.05,"sma_120":2256.65},{"date":"2026-08-14","open":2390,"high":2535,"low":2380,"close":2415,"volume":59481,"rsi_14":51.79,"sma_20":2246.25,"sma_60":2279.3,"sma_120":2254.73},{"date":"2026-08-18","open":2425,"high":2580,"low":2390,"close":2480,"volume":301668,"rsi_14":73.55,"sma_20":2265.25,"sma_60":2283.97,"sma_120":2253.69},{"date":"2026-08-19","open":2465,"high":2465,"low":2280,"close":2355,"volume":123679,"rsi_14":68.26,"sma_20":2275.5,"sma_60":2285.38,"sma_120":2251.15},{"date":"2026-08-20","open":2340,"high":2350,"low":2245,"close":2275,"volume":90775,"rsi_14":65.14,"sma_20":2277.75,"sma_60":2278.05,"sma_120":2247.53},{"date":"2026-08-21","open":2260,"high":2260,"low":2100,"close":2130,"volume":139844,"rsi_14":48.86,"sma_20":2269.0,"sma_60":2270.8,"sma_120":2243.32},{"date":"2026-08-24","open":2135,"high":2200,"low":2090,"close":2100,"volume":108762,"rsi_14":46.67,"sma_20":2260.5,"sma_60":2265.55,"sma_120":2239.82},{"date":"2026-08-25","open":2105,"high":2180,"low":2045,"close":2165,"volume":111318,"rsi_14":43.86,"sma_20":2249.75,"sma_60":2260.8,"sma_120":2237.32},{"date":"2026-08-26","open":2205,"high":2205,"low":2075,"close":2080,"volume":81482,"rsi_14":36.52,"sma_20":2248.0,"sma_60":2257.72,"sma_120":2234.4},{"date":"2026-08-27","open":2095,"high":2190,"low":2080,"close":2105,"volume":92175,"rsi_14":41.18,"sma_20":2250.75,"sma_60":2258.13,"sma_120":2234.11},{"date":"2026-08-28","open":2155,"high":2155,"low":2050,"close":2090,"volume":59297,"rsi_14":41.67,"sma_20":2254.75,"sma_60":2259.38,"sma_120":2232.32},{"date":"2026-08-31","open":2090,"high":2110,"low":2035,"close":2085,"volume":33604,"rsi_14":34.44,"sma_20":2251.5,"sma_60":2253.13,"sma_120":2230.23},{"date":"2026-09-01","open":2105,"high":2195,"low":2070,"close":2175,"volume":62577,"rsi_14":36.13,"sma_20":2252.25,"sma_60":2249.88,"sma_120":2230.23},{"date":"2026-09-02","open":2150,"high":2195,"low":2120,"close":2120,"volume":29961,"rsi_14":33.94,"sma_20":2244.75,"sma_60":2247.63,"sma_120":2229.69},{"date":"2026-09-03","open":2120,"high":2175,"low":2080,"close":2125,"volume":30463,"rsi_14":31.45,"sma_20":2235.0,"sma_60":2241.63,"sma_120":2229.07},{"date":"2026-09-04","open":2120,"high":2155,"low":2105,"close":2130,"volume":26599,"rsi_14":32.08,"sma_20":2228.75,"sma_60":2235.88,"sma_120":2228.07},{"date":"2026-09-07","open":2175,"high":2175,"low":2080,"close":2120,"volume":28399,"rsi_14":25.68,"sma_20":2223.25,"sma_60":2227.88,"sma_120":2226.4},{"date":"2026-09-08","open":2155,"high":2155,"low":2070,"close":2075,"volume":36113,"rsi_14":28.79,"sma_20":2211.0,"sma_60":2219.3,"sma_120":2225.15},{"date":"2026-09-09","open":2055,"high":2110,"low":2015,"close":2095,"volume":73767,"rsi_14":35.0,"sma_20":2196.25,"sma_60":2214.13,"sma_120":2223.98},{"date":"2026-09-10","open":2095,"high":2100,"low":2060,"close":2095,"volume":19118,"rsi_14":46.15,"sma_20":2181.75,"sma_60":2208.63,"sma_120":2222.78},{"date":"2026-09-11","open":2095,"high":2100,"low":2060,"close":2095,"volume":11512,"rsi_14":49.41,"sma_20":2165.5,"sma_60":2205.38,"sma_120":2221.94},{"date":"2026-09-14","open":2095,"high":2155,"low":2050,"close":2100,"volume":41147,"rsi_14":41.1,"sma_20":2149.75,"sma_60":2203.13,"sma_120":2221.03},{"date":"2026-09-15","open":2085,"high":2105,"low":2030,"close":2090,"volume":36502,"rsi_14":51.72,"sma_20":2130.25,"sma_60":2203.72,"sma_120":2220.4},{"date":"2026-09-16","open":2035,"high":2105,"low":2035,"close":2090,"volume":48324,"rsi_14":47.17,"sma_20":2117.0,"sma_60":2207.67,"sma_120":2219.73},{"date":"2026-09-17","open":2075,"high":2140,"low":2025,"close":2075,"volume":30191,"rsi_14":47.17,"sma_20":2107.0,"sma_60":2209.58,"sma_120":2218.36},{"date":"2026-09-18","open":2080,"high":2150,"low":2045,"close":2080,"volume":25881,"rsi_14":49.06,"sma_20":2104.5,"sma_60":2207.58,"sma_120":2217.48},{"date":"2026-09-21","open":2070,"high":2185,"low":2070,"close":2165,"volume":63225,"rsi_14":48.08,"sma_20":2107.75,"sma_60":2205.5,"sma_120":2217.44},{"date":"2026-09-22","open":2155,"high":2190,"low":2105,"close":2120,"volume":15695,"rsi_14":50.0,"sma_20":2105.5,"sma_60":2204.17,"sma_120":2217.48},{"date":"2026-09-23","open":2120,"high":2180,"low":2060,"close":2095,"volume":13168,"rsi_14":44.44,"sma_20":2106.25,"sma_60":2202.08,"sma_120":2217.36},{"date":"2026-09-28","open":2105,"high":2130,"low":2065,"close":2110,"volume":18427,"rsi_14":46.43,"sma_20":2106.5,"sma_60":2194.5,"sma_120":2216.86},{"date":"2026-09-29","open":2125,"high":2125,"low":2040,"close":2080,"volume":20238,"rsi_14":43.33,"sma_20":2106.0,"sma_60":2185.17,"sma_120":2216.86},{"date":"2026-09-30","open":2045,"high":2130,"low":2045,"close":2115,"volume":6885,"rsi_14":56.9,"sma_20":2107.5,"sma_60":2180.75,"sma_120":2217.32},{"date":"2026-10-01","open":2075,"high":2120,"low":2055,"close":2100,"volume":30294,"rsi_14":50.88,"sma_20":2103.75,"sma_60":2176.17,"sma_120":2217.15},{"date":"2026-10-02","open":2080,"high":2170,"low":2065,"close":2165,"volume":43561,"rsi_14":60.0,"sma_20":2106.0,"sma_60":2173.92,"sma_120":2217.61},{"date":"2026-10-06","open":2160,"high":2420,"low":2150,"close":2345,"volume":306311,"rsi_14":73.58,"sma_20":2117.0,"sma_60":2177.17,"sma_120":2219.53},{"date":"2026-10-07","open":2310,"high":2385,"low":2295,"close":2340,"volume":138613,"rsi_14":72.64,"sma_20":2127.5,"sma_60":2181.08,"sma_120":2221.65},{"date":"2026-10-08","open":2300,"high":2370,"low":2270,"close":2280,"volume":53157,"rsi_14":66.38,"sma_20":2135.5,"sma_60":2183.42,"sma_120":2222.9},{"date":"2026-10-12","open":2285,"high":2350,"low":2285,"close":2300,"volume":47685,"rsi_14":67.5,"sma_20":2146.75,"sma_60":2186.42,"sma_120":2224.19},{"date":"2026-10-13","open":2300,"high":2315,"low":2190,"close":2225,"volume":56800,"rsi_14":61.36,"sma_20":2153.25,"sma_60":2188.08,"sma_120":2224.57},{"date":"2026-10-14","open":2185,"high":2245,"low":2135,"close":2190,"volume":24317,"rsi_14":57.97,"sma_20":2158.0,"sma_60":2188.25,"sma_120":2224.65},{"date":"2026-10-15","open":2165,"high":2220,"low":2020,"close":2095,"volume":94475,"rsi_14":45.0,"sma_20":2158.0,"sma_60":2186.08,"sma_120":2223.4},{"date":"2026-10-16","open":2085,"high":2295,"low":2085,"close":2170,"volume":22564,"rsi_14":53.42,"sma_20":2161.5,"sma_60":2185.83,"sma_120":2222.94},{"date":"2026-10-19","open":2140,"high":2200,"low":2090,"close":2185,"volume":18363,"rsi_14":56.25,"sma_20":2166.25,"sma_60":2187.25,"sma_120":2222.57},{"date":"2026-10-20","open":2130,"high":2200,"low":2085,"close":2190,"volume":57394,"rsi_14":55.63,"sma_20":2171.25,"sma_60":2187.92,"sma_120":2222.11},{"date":"2026-10-21","open":2090,"high":2220,"low":1974,"close":2140,"volume":35424,"rsi_14":54.11,"sma_20":2174.5,"sma_60":2186.42,"sma_120":2221.57},{"date":"2026-10-22","open":2155,"high":2165,"low":2010,"close":2085,"volume":46546,"rsi_14":48.0,"sma_20":2174.75,"sma_60":2182.75,"sma_120":2220.53},{"date":"2026-10-23","open":1947,"high":2092,"low":1934,"close":2065,"volume":50002,"rsi_14":47.68,"sma_20":2169.75,"sma_60":2179.33,"sma_120":2218.94}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.38,"ttm_eps":null,"close":3190.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.36,"ttm_eps":null,"close":3045.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.35,"ttm_eps":null,"close":2795.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.32,"ttm_eps":null,"close":2535.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":48.79,"pbr":0.2,"ttm_eps":null,"close":2715.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.74,"pbr":0.17,"ttm_eps":null,"close":2435.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.17,"ttm_eps":null,"close":2175.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.49,"pbr":0.16,"ttm_eps":null,"close":2110.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":2565.0}],"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":"넥스턴바이오","phase":"above-fold","symbol_resolved":true}