{"status":"ok","report":{"price_analysis":{"current":1672.0,"change_1d":-1.6,"change_7d":-6.0,"change_30d":-15.3,"high_30d":2275.0,"low_30d":1562.0,"position_in_range":15.0,"support":1633.3,"resistance":2203.7},"summary":"대창솔루션(096350)은 Others 섹터 KR 시장 종목입니다, 시가총액 615.81억. 현재가 1,672원, 전일 대비 -1.6%, 30일 -15.3%. ROE -3.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7513.00, 기관 순매수 4.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.2%로 적자 상태입니다. 시가총액 615.81억. 매출 750.62억, 영업이익 26.90억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.73,"roe":-3.22,"eps":-31.01,"revenue":75062221059.0,"operating_income":2689842866.0,"net_income":-218421802.0,"market_cap":61581346728,"profit_margin":-0.29,"roa":-0.76,"operating_margin":3.58,"gross_margin":6.44,"debt_ratio":3.204090812256483,"total_assets":149427396339.0,"total_equity":35543332200.0,"total_debt":113884064139.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-55.08)가 시그널선(-41.30)을 하회합니다(데드크로스). 현재가가 SMA20(1809)과 SMA60(1847) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1618~2000 (현재 위치 14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":37.56281407035176,"macd":-55.084321884711244,"macd_signal":-41.29775281580062,"sma_20":1808.95,"sma_60":1846.6,"bb_upper":2000.0557037348703,"bb_lower":1617.8442962651297,"atr_14":113.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7513.00, 기관 순매수 4.00. 30일 누적: 외국인 -3.69만, 기관 -332.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":7513.0,"institutional_flow":4.0,"data":[{"date":"2026-10-23","foreign_net":15649.0,"institution_net":0.0,"retail_net":-15649.0},{"date":"2026-10-22","foreign_net":-5676.0,"institution_net":4.0,"retail_net":5672.0},{"date":"2026-10-21","foreign_net":832.0,"institution_net":0.0,"retail_net":-832.0},{"date":"2026-10-20","foreign_net":-12711.0,"institution_net":0.0,"retail_net":12711.0},{"date":"2026-10-19","foreign_net":9419.0,"institution_net":0.0,"retail_net":-9419.0},{"date":"2026-10-16","foreign_net":16372.0,"institution_net":0.0,"retail_net":-16372.0},{"date":"2026-10-15","foreign_net":11484.0,"institution_net":-468.0,"retail_net":-11016.0},{"date":"2026-10-14","foreign_net":-5043.0,"institution_net":468.0,"retail_net":4575.0},{"date":"2026-10-13","foreign_net":27093.0,"institution_net":-967.0,"retail_net":-26126.0},{"date":"2026-10-12","foreign_net":-26543.0,"institution_net":967.0,"retail_net":25576.0},{"date":"2026-10-08","foreign_net":-7878.0,"institution_net":0.0,"retail_net":7878.0},{"date":"2026-10-07","foreign_net":-15661.0,"institution_net":0.0,"retail_net":15661.0},{"date":"2026-10-06","foreign_net":-15616.0,"institution_net":0.0,"retail_net":15616.0},{"date":"2026-10-02","foreign_net":11772.0,"institution_net":0.0,"retail_net":-11772.0},{"date":"2026-10-01","foreign_net":-435.0,"institution_net":0.0,"retail_net":435.0},{"date":"2026-09-30","foreign_net":1558.0,"institution_net":0.0,"retail_net":-1558.0},{"date":"2026-09-29","foreign_net":-17222.0,"institution_net":0.0,"retail_net":17222.0},{"date":"2026-09-28","foreign_net":6177.0,"institution_net":0.0,"retail_net":-6177.0},{"date":"2026-09-23","foreign_net":-42400.0,"institution_net":0.0,"retail_net":42400.0},{"date":"2026-09-22","foreign_net":11301.0,"institution_net":-483.0,"retail_net":-10818.0},{"date":"2026-09-21","foreign_net":-69560.0,"institution_net":483.0,"retail_net":69077.0},{"date":"2026-09-18","foreign_net":25044.0,"institution_net":0.0,"retail_net":-25044.0},{"date":"2026-09-17","foreign_net":14421.0,"institution_net":0.0,"retail_net":-14421.0},{"date":"2026-09-16","foreign_net":5902.0,"institution_net":0.0,"retail_net":-5902.0},{"date":"2026-09-15","foreign_net":-11632.0,"institution_net":0.0,"retail_net":11632.0},{"date":"2026-09-14","foreign_net":-5654.0,"institution_net":0.0,"retail_net":5654.0},{"date":"2026-09-11","foreign_net":2282.0,"institution_net":0.0,"retail_net":-2282.0},{"date":"2026-09-10","foreign_net":50647.0,"institution_net":-336.0,"retail_net":-50311.0},{"date":"2026-09-09","foreign_net":-40380.0,"institution_net":0.0,"retail_net":40380.0},{"date":"2026-09-08","foreign_net":29515.0,"institution_net":0.0,"retail_net":-29515.0}],"periods":{"d1":{"foreign_net":15649.0,"institution_net":0,"retail_net":-15649.0},"d3":{"foreign_net":10805.0,"institution_net":4.0,"retail_net":-10809.0},"d7":{"foreign_net":35369.0,"institution_net":-464.0,"retail_net":-34905.0},"d14":{"foreign_net":3493.0,"institution_net":4.0,"retail_net":-3497.0},"d30":{"foreign_net":-36943.0,"institution_net":-332.0,"retail_net":37275.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -31, PBR 1.73x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -31원"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -11.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.1,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-109.2,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.2%","metrics":[{"name":"ROE","value":-3.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.6,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.3,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":27,"summary":"유동비율 0.9x, 순차입금비율 2.8x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.83,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -31, PBR 1.73x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -11.1%"},"profitability":{"grade":"C","reason":"ROE -3.2%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.2,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.44,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.73,"per_5y_high":183.24,"per_5y_low":42.42,"per_5y_avg":112.83,"per_percentile":null,"pbr_5y_high":5.83,"pbr_5y_low":3.23,"pbr_5y_avg":4.21,"pbr_percentile":0.0,"per_5y_median":112.83,"pbr_5y_median":3.87,"history":[{"quarter":"2024-Q2","per":42.42,"pbr":3.87},{"quarter":"2024-Q3","per":183.24,"pbr":3.71},{"quarter":"2024-Q4","per":null,"pbr":3.25},{"quarter":"2025-Q1","per":null,"pbr":3.68},{"quarter":"2025-Q2","per":null,"pbr":5.61},{"quarter":"2025-Q3","per":null,"pbr":4.22},{"quarter":"2025-Q4","per":null,"pbr":4.49},{"quarter":"2026-Q1","per":null,"pbr":5.83},{"quarter":"2026-Q2","per":null,"pbr":3.23},{"quarter":"현재","per":null,"pbr":1.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2105.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2335.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3115.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1658.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":42.42,"eps":49.62,"close":2105.0,"source":"reported"},{"date":"2024-07","per":37.79,"eps":49.62,"close":1875.0,"source":"reported"},{"date":"2024-08","per":38.29,"eps":49.62,"close":1900.0,"source":"reported"},{"date":"2024-09","per":183.24,"eps":10.56,"close":1935.0,"source":"reported"},{"date":"2024-10","per":157.2,"eps":10.56,"close":1660.0,"source":"reported"},{"date":"2024-11","per":165.72,"eps":10.56,"close":1750.0,"source":"reported"}],"trailing_per_history_meta":{"avg":104.11,"std":65.08,"upper_1sd":169.19,"lower_1sd":39.03,"current":165.72,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-24T00:14:06.985682+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":-0.03215031887190363,"dividend_yield":null,"eps":-31.01,"revenue":18885891345.0,"operating_income":-135882347.0,"net_income":-1142729464.0,"market_cap":null,"profit_margin":-0.060507044286397166,"operating_margin":-0.007194913097706377,"roa":-0.0076473892472002595,"gross_margin":0.06442454336803768,"total_equity":35543332200.0,"total_assets":149427396339.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.56,"roe":0.028099314179133826,"dividend_yield":null,"eps":28.23,"revenue":21247628234.0,"operating_income":1482042770.0,"net_income":1040352710.0,"market_cap":114200000000.0,"profit_margin":0.0489632394986679,"operating_margin":0.06975097425831589,"roa":0.007070218701815411,"gross_margin":0.19203881525330344,"total_equity":37024131741.0,"total_assets":147145760814.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02102443490485873,"dividend_yield":null,"eps":-20.54,"revenue":17773106940.0,"operating_income":171282440.0,"net_income":-756936314.0,"market_cap":null,"profit_margin":-0.04258885722993348,"operating_margin":0.009637169268053703,"roa":-0.005336806777968587,"gross_margin":0.14669324084987473,"total_equity":36002694837.0,"total_assets":141833187052.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017265979836706483,"dividend_yield":null,"eps":17.39,"revenue":17155594540.0,"operating_income":1172400003.0,"net_income":640891266.0,"market_cap":null,"profit_margin":0.037357566623861235,"operating_margin":0.06833922311852446,"roa":0.004533845435816311,"gross_margin":0.22461956990270535,"total_equity":37118731289.0,"total_assets":141357105149.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.16857103367692367,"dividend_yield":null,"eps":-159.38,"revenue":14619542029.0,"operating_income":-320002001.0,"net_income":-5873925166.0,"market_cap":null,"profit_margin":-0.40178585309636994,"operating_margin":-0.02188864742583791,"roa":-0.04263529313462687,"gross_margin":0.15152993182725094,"total_equity":34845400410.0,"total_assets":137771426772.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.057522985396567416,"dividend_yield":null,"eps":-48.46,"revenue":10329008177.0,"operating_income":-1167432936.0,"net_income":-1786103666.0,"market_cap":null,"profit_margin":-0.17292112034311152,"operating_margin":-0.11302468891442721,"roa":-0.013134088642601885,"gross_margin":0.09944417008858758,"total_equity":31050260234.0,"total_assets":135989920169.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.09331813863133465,"dividend_yield":null,"eps":-83.14,"revenue":17670179067.0,"operating_income":214596773.0,"net_income":-3064216705.0,"market_cap":null,"profit_margin":-0.17341175170785833,"operating_margin":0.012144572626361828,"roa":-0.022626076916651795,"gross_margin":0.15607953436932762,"total_equity":32836239020.0,"total_assets":135428546287.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04120466975478676,"dividend_yield":null,"eps":-40.38,"revenue":12924179659.0,"operating_income":-582619425.0,"net_income":-1488178737.0,"market_cap":null,"profit_margin":-0.11514686241332758,"operating_margin":-0.04507979928879136,"roa":-0.011225941296730938,"gross_margin":0.09384631110071139,"total_equity":36116749530.0,"total_assets":132566053720.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03686797328685552,"dividend_yield":null,"eps":37.65,"revenue":14064243508.0,"operating_income":-153393218.0,"net_income":1387402557.0,"market_cap":null,"profit_margin":0.09864750679343827,"operating_margin":-0.010906609936947345,"roa":0.010238409492580142,"gross_margin":0.1642286848692694,"total_equity":37631647018.0,"total_assets":135509578710.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.012549224111087038,"dividend_yield":null,"eps":12.33,"revenue":16739948186.0,"operating_income":958177045.0,"net_income":454497568.0,"market_cap":null,"profit_margin":0.027150476390369396,"operating_margin":0.05723894926994728,"roa":0.0033834950533211156,"gross_margin":0.16878279058013806,"total_equity":36217184742.0,"total_assets":134327835814.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.000992928303461399,"dividend_yield":null,"eps":0.96,"revenue":17546941788.0,"operating_income":403292863.0,"net_income":35509424.0,"market_cap":null,"profit_margin":0.002023681643731455,"operating_margin":0.022983655378386442,"roa":0.0002756480915113663,"gross_margin":0.15996751769699322,"total_equity":35762324305.0,"total_assets":128821584816.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0014993501941947124,"dividend_yield":null,"eps":-1.32,"revenue":17302730459.0,"operating_income":741219698.0,"net_income":-48805456.0,"market_cap":null,"profit_margin":-0.002820679436442003,"operating_margin":0.0428383080783909,"roa":-0.0003843506296508009,"gross_margin":0.15984415150855005,"total_equity":32551071917.0,"total_assets":126981595020.0}],"current_price":1672.0,"change_pct":-1.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2680.0},{"date":"2016-10-25","close":2720.0},{"date":"2016-10-26","close":2810.0},{"date":"2016-10-27","close":2805.0},{"date":"2016-10-28","close":2690.0},{"date":"2016-10-31","close":2585.0},{"date":"2016-11-01","close":2530.0},{"date":"2016-11-02","close":2380.0},{"date":"2016-11-03","close":2355.0},{"date":"2016-11-04","close":2280.0},{"date":"2016-11-07","close":2380.0},{"date":"2016-11-08","close":2330.0},{"date":"2016-11-09","close":2135.0},{"date":"2016-11-10","close":2290.0},{"date":"2016-11-11","close":2335.0},{"date":"2016-11-14","close":2390.0},{"date":"2016-11-15","close":2325.0},{"date":"2016-11-16","close":2415.0},{"date":"2016-11-17","close":2425.0},{"date":"2016-11-18","close":2355.0},{"date":"2016-11-21","close":2350.0},{"date":"2016-11-22","close":2335.0},{"date":"2016-11-23","close":2385.0},{"date":"2016-11-24","close":2300.0},{"date":"2016-11-25","close":2300.0},{"date":"2016-11-28","close":2225.0},{"date":"2016-11-29","close":2225.0},{"date":"2016-11-30","close":2250.0},{"date":"2016-12-01","close":2205.0},{"date":"2016-12-02","close":2200.0},{"date":"2016-12-05","close":2145.0},{"date":"2016-12-06","close":2195.0},{"date":"2016-12-07","close":2225.0},{"date":"2016-12-08","close":2275.0},{"date":"2016-12-09","close":2250.0},{"date":"2016-12-12","close":2235.0},{"date":"2016-12-13","close":2305.0},{"date":"2016-12-14","close":2305.0},{"date":"2016-12-15","close":2350.0},{"date":"2016-12-16","close":2315.0},{"date":"2016-12-19","close":2330.0},{"date":"2016-12-20","close":2375.0},{"date":"2016-12-21","close":2375.0},{"date":"2016-12-22","close":2370.0},{"date":"2016-12-23","close":2360.0},{"date":"2016-12-26","close":2275.0},{"date":"2016-12-27","close":2220.0},{"date":"2016-12-28","close":2215.0},{"date":"2016-12-29","close":2215.0},{"date":"2017-01-02","close":2140.0},{"date":"2017-01-03","close":2170.0},{"date":"2017-01-04","close":2210.0},{"date":"2017-01-05","close":2235.0},{"date":"2017-01-06","close":2205.0},{"date":"2017-01-09","close":2180.0},{"date":"2017-01-10","close":2210.0},{"date":"2017-01-11","close":2250.0},{"date":"2017-01-12","close":2230.0},{"date":"2017-01-13","close":2210.0},{"date":"2017-01-16","close":2230.0},{"date":"2017-01-17","close":2260.0},{"date":"2017-01-18","close":2245.0},{"date":"2017-01-19","close":2480.0},{"date":"2017-01-20","close":2380.0},{"date":"2017-01-23","close":2335.0},{"date":"2017-01-24","close":2325.0},{"date":"2017-01-25","close":2365.0},{"date":"2017-01-26","close":2460.0},{"date":"2017-01-31","close":2470.0},{"date":"2017-02-01","close":2495.0},{"date":"2017-02-02","close":2510.0},{"date":"2017-02-03","close":2485.0},{"date":"2017-02-06","close":2485.0},{"date":"2017-02-07","close":2375.0},{"date":"2017-02-08","close":2375.0},{"date":"2017-02-09","close":2260.0},{"date":"2017-02-10","close":2195.0},{"date":"2017-02-13","close":2165.0},{"date":"2017-02-14","close":2185.0},{"date":"2017-02-15","close":2160.0},{"date":"2017-02-16","close":2130.0},{"date":"2017-02-17","close":2190.0},{"date":"2017-02-20","close":2185.0},{"date":"2017-02-21","close":2185.0},{"date":"2017-02-22","close":2215.0},{"date":"2017-02-23","close":2230.0},{"date":"2017-02-24","close":2225.0},{"date":"2017-02-27","close":2180.0},{"date":"2017-02-28","close":2075.0},{"date":"2017-03-02","close":1920.0},{"date":"2017-03-03","close":1965.0},{"date":"2017-03-06","close":1935.0},{"date":"2017-03-07","close":1925.0},{"date":"2017-03-08","close":1940.0},{"date":"2017-03-09","close":1970.0},{"date":"2017-03-10","close":2025.0},{"date":"2017-03-13","close":2065.0},{"date":"2017-03-14","close":2095.0},{"date":"2017-03-15","close":2070.0},{"date":"2017-03-16","close":2135.0},{"date":"2017-03-17","close":2015.0},{"date":"2017-03-20","close":2070.0},{"date":"2017-03-21","close":2140.0},{"date":"2017-03-22","close":2095.0},{"date":"2017-03-23","close":2105.0},{"date":"2017-03-24","close":2080.0},{"date":"2017-03-27","close":2350.0},{"date":"2017-03-28","close":2305.0},{"date":"2017-03-29","close":2560.0},{"date":"2017-03-30","close":2610.0},{"date":"2017-03-31","close":2560.0},{"date":"2017-04-03","close":2515.0},{"date":"2017-04-04","close":2200.0},{"date":"2017-04-05","close":2275.0},{"date":"2017-04-06","close":2155.0},{"date":"2017-04-07","close":2125.0},{"date":"2017-04-10","close":2055.0},{"date":"2017-04-11","close":1990.0},{"date":"2017-04-12","close":2080.0},{"date":"2017-04-13","close":2065.0},{"date":"2017-04-14","close":2055.0},{"date":"2017-04-17","close":2070.0},{"date":"2017-04-18","close":2120.0},{"date":"2017-04-19","close":2035.0},{"date":"2017-04-20","close":1965.0},{"date":"2017-04-21","close":1960.0},{"date":"2017-04-24","close":1925.0},{"date":"2017-04-25","close":1940.0},{"date":"2017-04-26","close":1925.0},{"date":"2017-04-27","close":1865.0},{"date":"2017-04-28","close":1910.0},{"date":"2017-05-02","close":1935.0},{"date":"2017-05-04","close":1925.0},{"date":"2017-05-08","close":1865.0},{"date":"2017-05-10","close":1855.0},{"date":"2017-05-11","close":1860.0},{"date":"2017-05-12","close":1770.0},{"date":"2017-05-15","close":1675.0},{"date":"2017-05-16","close":1655.0},{"date":"2017-05-17","close":1680.0},{"date":"2017-05-18","close":1675.0},{"date":"2017-05-19","close":1705.0},{"date":"2017-05-22","close":1670.0},{"date":"2017-05-23","close":1555.0},{"date":"2017-05-24","close":1570.0},{"date":"2017-05-25","close":1590.0},{"date":"2017-05-26","close":1595.0},{"date":"2017-05-29","close":1600.0},{"date":"2017-05-30","close":1590.0},{"date":"2017-05-31","close":1625.0},{"date":"2017-06-01","close":1635.0},{"date":"2017-06-02","close":1645.0},{"date":"2017-06-05","close":1635.0},{"date":"2017-06-07","close":1610.0},{"date":"2017-06-08","close":1605.0},{"date":"2017-06-09","close":1595.0},{"date":"2017-06-12","close":1675.0},{"date":"2017-06-13","close":1660.0},{"date":"2017-06-14","close":1675.0},{"date":"2017-06-15","close":1710.0},{"date":"2017-06-16","close":1860.0},{"date":"2017-06-19","close":1775.0},{"date":"2017-06-20","close":1830.0},{"date":"2017-06-21","close":1740.0},{"date":"2017-06-22","close":1730.0},{"date":"2017-06-23","close":1760.0},{"date":"2017-06-26","close":1755.0},{"date":"2017-06-27","close":2280.0},{"date":"2017-06-28","close":2280.0},{"date":"2017-06-29","close":2445.0},{"date":"2017-06-30","close":2330.0},{"date":"2017-07-03","close":2535.0},{"date":"2017-07-04","close":2260.0},{"date":"2017-07-05","close":2460.0},{"date":"2017-07-06","close":2480.0},{"date":"2017-07-07","close":2405.0},{"date":"2017-07-10","close":2260.0},{"date":"2017-07-11","close":2300.0},{"date":"2017-07-12","close":2195.0},{"date":"2017-07-13","close":2035.0},{"date":"2017-07-14","close":2040.0},{"date":"2017-07-17","close":1980.0},{"date":"2017-07-18","close":1865.0},{"date":"2017-07-19","close":1935.0},{"date":"2017-07-20","close":1845.0},{"date":"2017-07-21","close":1845.0},{"date":"2017-07-24","close":1850.0},{"date":"2017-07-25","close":1810.0},{"date":"2017-07-26","close":1810.0},{"date":"2017-07-27","close":1750.0},{"date":"2017-07-28","close":1735.0},{"date":"2017-07-31","close":1680.0},{"date":"2017-08-01","close":1720.0},{"date":"2017-08-02","close":1750.0},{"date":"2017-08-03","close":1750.0},{"date":"2017-08-04","close":1765.0},{"date":"2017-08-07","close":1740.0},{"date":"2017-08-08","close":1605.0},{"date":"2017-08-09","close":1590.0},{"date":"2017-08-10","close":1530.0},{"date":"2017-08-11","close":1495.0},{"date":"2017-08-14","close":1495.0},{"date":"2017-08-16","close":1540.0},{"date":"2017-08-17","close":1550.0},{"date":"2017-08-18","close":1555.0},{"date":"2017-08-21","close":1545.0},{"date":"2017-08-22","close":1585.0},{"date":"2017-08-23","close":1570.0},{"date":"2017-08-24","close":1570.0},{"date":"2017-08-25","close":1570.0},{"date":"2017-08-28","close":1565.0},{"date":"2017-08-29","close":1565.0},{"date":"2017-08-30","close":1570.0},{"date":"2017-08-31","close":1565.0},{"date":"2017-09-01","close":1590.0},{"date":"2017-09-04","close":1570.0},{"date":"2017-09-05","close":1545.0},{"date":"2017-09-06","close":1560.0},{"date":"2017-09-07","close":1540.0},{"date":"2017-09-08","close":1555.0},{"date":"2017-09-11","close":1550.0},{"date":"2017-09-12","close":1580.0},{"date":"2017-09-13","close":1580.0},{"date":"2017-09-14","close":1570.0},{"date":"2017-09-15","close":1590.0},{"date":"2017-09-18","close":1580.0},{"date":"2017-09-19","close":1650.0},{"date":"2017-09-20","close":1620.0},{"date":"2017-09-21","close":1640.0},{"date":"2017-09-22","close":1590.0},{"date":"2017-09-25","close":1480.0},{"date":"2017-09-26","close":1525.0},{"date":"2017-09-27","close":1520.0},{"date":"2017-09-28","close":1535.0},{"date":"2017-09-29","close":1565.0},{"date":"2017-10-10","close":1545.0},{"date":"2017-10-11","close":1575.0},{"date":"2017-10-12","close":1565.0},{"date":"2017-10-13","close":1565.0},{"date":"2017-10-16","close":1535.0},{"date":"2017-10-17","close":1495.0},{"date":"2017-10-18","close":1475.0},{"date":"2017-10-19","close":1475.0},{"date":"2017-10-20","close":1535.0},{"date":"2017-10-23","close":1550.0},{"date":"2017-10-24","close":1545.0},{"date":"2017-10-25","close":1525.0},{"date":"2017-10-26","close":1525.0},{"date":"2017-10-27","close":1515.0},{"date":"2017-10-30","close":1485.0},{"date":"2017-10-31","close":1520.0},{"date":"2017-11-01","close":1500.0},{"date":"2017-11-02","close":1515.0},{"date":"2017-11-03","close":1510.0},{"date":"2017-11-06","close":1500.0},{"date":"2017-11-07","close":1515.0},{"date":"2017-11-08","close":1490.0},{"date":"2017-11-09","close":1495.0},{"date":"2017-11-10","close":1485.0},{"date":"2017-11-13","close":1485.0},{"date":"2017-11-14","close":1500.0},{"date":"2017-11-15","close":1375.0},{"date":"2017-11-16","close":1340.0},{"date":"2017-11-17","close":1320.0},{"date":"2017-11-20","close":1320.0},{"date":"2017-11-21","close":1310.0},{"date":"2017-11-22","close":1300.0},{"date":"2017-11-23","close":1300.0},{"date":"2017-11-24","close":1310.0},{"date":"2017-11-27","close":1300.0},{"date":"2017-11-28","close":1305.0},{"date":"2017-11-29","close":1290.0},{"date":"2017-11-30","close":1305.0},{"date":"2017-12-01","close":1305.0},{"date":"2017-12-04","close":1315.0},{"date":"2017-12-05","close":1320.0},{"date":"2017-12-06","close":1355.0},{"date":"2017-12-07","close":1380.0},{"date":"2017-12-08","close":1385.0},{"date":"2017-12-11","close":1375.0},{"date":"2017-12-12","close":1340.0},{"date":"2017-12-13","close":1370.0},{"date":"2017-12-14","close":1360.0},{"date":"2017-12-15","close":1340.0},{"date":"2017-12-18","close":1335.0},{"date":"2017-12-19","close":1305.0},{"date":"2017-12-20","close":1290.0},{"date":"2017-12-21","close":1245.0},{"date":"2017-12-22","close":1215.0},{"date":"2017-12-26","close":1195.0},{"date":"2017-12-27","close":1225.0},{"date":"2017-12-28","close":1225.0},{"date":"2018-01-02","close":1230.0},{"date":"2018-01-03","close":1270.0},{"date":"2018-01-04","close":1260.0},{"date":"2018-01-05","close":1260.0},{"date":"2018-01-08","close":1225.0},{"date":"2018-01-09","close":1205.0},{"date":"2018-01-10","close":1230.0},{"date":"2018-01-11","close":1250.0},{"date":"2018-01-12","close":1230.0},{"date":"2018-01-15","close":1220.0},{"date":"2018-01-16","close":1210.0},{"date":"2018-01-17","close":1190.0},{"date":"2018-01-18","close":1215.0},{"date":"2018-01-19","close":1240.0},{"date":"2018-01-22","close":1260.0},{"date":"2018-01-23","close":1260.0},{"date":"2018-01-24","close":1285.0},{"date":"2018-01-25","close":1355.0},{"date":"2018-01-26","close":1410.0},{"date":"2018-01-29","close":1435.0},{"date":"2018-01-30","close":1540.0},{"date":"2018-01-31","close":1645.0},{"date":"2018-02-01","close":1715.0},{"date":"2018-02-02","close":1805.0},{"date":"2018-02-05","close":1760.0},{"date":"2018-02-06","close":1680.0},{"date":"2018-02-07","close":1730.0},{"date":"2018-02-08","close":1725.0},{"date":"2018-02-09","close":1615.0},{"date":"2018-02-12","close":1545.0},{"date":"2018-02-13","close":1475.0},{"date":"2018-02-14","close":1550.0},{"date":"2018-02-19","close":1610.0},{"date":"2018-02-20","close":1765.0},{"date":"2018-02-21","close":1740.0},{"date":"2018-02-22","close":1735.0},{"date":"2018-02-23","close":1725.0},{"date":"2018-02-26","close":1695.0},{"date":"2018-02-27","close":1645.0},{"date":"2018-02-28","close":1655.0},{"date":"2018-03-02","close":1605.0},{"date":"2018-03-05","close":1590.0},{"date":"2018-03-06","close":1670.0},{"date":"2018-03-07","close":1690.0},{"date":"2018-03-08","close":1675.0},{"date":"2018-03-09","close":1645.0},{"date":"2018-03-12","close":1675.0},{"date":"2018-03-13","close":1700.0},{"date":"2018-03-14","close":1700.0},{"date":"2018-03-15","close":1660.0},{"date":"2018-03-16","close":1690.0},{"date":"2018-03-19","close":1840.0},{"date":"2018-03-20","close":1785.0},{"date":"2018-03-21","close":1710.0},{"date":"2018-03-22","close":1715.0},{"date":"2018-03-23","close":1695.0},{"date":"2018-03-26","close":1700.0},{"date":"2018-03-27","close":1720.0},{"date":"2018-03-28","close":1735.0},{"date":"2018-03-29","close":1770.0},{"date":"2018-03-30","close":1760.0},{"date":"2018-04-02","close":1720.0},{"date":"2018-04-03","close":1720.0},{"date":"2018-04-04","close":1650.0},{"date":"2018-04-05","close":1715.0},{"date":"2018-04-06","close":1680.0},{"date":"2018-04-09","close":1680.0},{"date":"2018-04-10","close":1640.0},{"date":"2018-04-11","close":1650.0},{"date":"2018-04-12","close":1680.0},{"date":"2018-04-13","close":1640.0},{"date":"2018-04-16","close":1760.0},{"date":"2018-04-17","close":1800.0},{"date":"2018-04-18","close":1870.0},{"date":"2018-04-19","close":1905.0},{"date":"2018-04-20","close":1885.0},{"date":"2018-04-23","close":2450.0},{"date":"2018-04-24","close":3095.0},{"date":"2018-04-25","close":3090.0},{"date":"2018-04-26","close":3350.0},{"date":"2018-04-27","close":3530.0},{"date":"2018-04-30","close":4565.0},{"date":"2018-05-02","close":4860.0},{"date":"2018-05-03","close":4825.0},{"date":"2018-05-04","close":4900.0},{"date":"2018-05-08","close":4510.0},{"date":"2018-05-09","close":4695.0},{"date":"2018-05-10","close":4585.0},{"date":"2018-05-11","close":4755.0},{"date":"2018-05-14","close":5270.0},{"date":"2018-05-15","close":5300.0},{"date":"2018-05-16","close":5060.0},{"date":"2018-05-17","close":5100.0},{"date":"2018-05-18","close":4985.0},{"date":"2018-05-21","close":4990.0},{"date":"2018-05-23","close":4765.0},{"date":"2018-05-24","close":4505.0},{"date":"2018-05-25","close":3190.0},{"date":"2018-05-28","close":3705.0},{"date":"2018-05-29","close":3530.0},{"date":"2018-05-30","close":3230.0},{"date":"2018-05-31","close":3380.0},{"date":"2018-06-01","close":3670.0},{"date":"2018-06-04","close":3600.0},{"date":"2018-06-05","close":3525.0},{"date":"2018-06-07","close":3535.0},{"date":"2018-06-08","close":3390.0},{"date":"2018-06-11","close":3480.0},{"date":"2018-06-12","close":3685.0},{"date":"2018-06-14","close":3750.0},{"date":"2018-06-15","close":4365.0},{"date":"2018-06-18","close":4540.0},{"date":"2018-06-19","close":4260.0},{"date":"2018-06-20","close":4325.0},{"date":"2018-06-21","close":4015.0},{"date":"2018-06-22","close":3685.0},{"date":"2018-06-25","close":3750.0},{"date":"2018-06-26","close":3810.0},{"date":"2018-06-27","close":3670.0},{"date":"2018-06-28","close":3730.0},{"date":"2018-06-29","close":3485.0},{"date":"2018-07-02","close":3120.0},{"date":"2018-07-03","close":3250.0},{"date":"2018-07-04","close":3360.0},{"date":"2018-07-05","close":3420.0},{"date":"2018-07-06","close":3370.0},{"date":"2018-07-09","close":3485.0},{"date":"2018-07-10","close":3360.0},{"date":"2018-07-11","close":3260.0},{"date":"2018-07-12","close":3200.0},{"date":"2018-07-13","close":3245.0},{"date":"2018-07-16","close":3140.0},{"date":"2018-07-17","close":3100.0},{"date":"2018-07-18","close":3010.0},{"date":"2018-07-19","close":2960.0},{"date":"2018-07-20","close":2945.0},{"date":"2018-07-23","close":2650.0},{"date":"2018-07-24","close":2700.0},{"date":"2018-07-25","close":2800.0},{"date":"2018-07-26","close":3025.0},{"date":"2018-07-27","close":3300.0},{"date":"2018-07-30","close":3430.0},{"date":"2018-07-31","close":3360.0},{"date":"2018-08-01","close":3430.0},{"date":"2018-08-02","close":3500.0},{"date":"2018-08-03","close":3500.0},{"date":"2018-08-06","close":3500.0},{"date":"2018-08-07","close":3500.0},{"date":"2018-08-08","close":3500.0},{"date":"2018-08-09","close":3500.0},{"date":"2018-08-10","close":3500.0},{"date":"2018-08-13","close":3500.0},{"date":"2018-08-14","close":3500.0},{"date":"2018-08-16","close":3500.0},{"date":"2018-08-17","close":3500.0},{"date":"2018-08-20","close":3500.0},{"date":"2018-08-21","close":3500.0},{"date":"2018-08-22","close":3500.0},{"date":"2018-08-23","close":3500.0},{"date":"2018-08-24","close":3625.0},{"date":"2018-08-27","close":3130.0},{"date":"2018-08-28","close":3015.0},{"date":"2018-08-29","close":2950.0},{"date":"2018-08-30","close":3100.0},{"date":"2018-08-31","close":3005.0},{"date":"2018-09-03","close":3055.0},{"date":"2018-09-04","close":2990.0},{"date":"2018-09-05","close":3005.0},{"date":"2018-09-06","close":3045.0},{"date":"2018-09-07","close":3035.0},{"date":"2018-09-10","close":2995.0},{"date":"2018-09-11","close":3225.0},{"date":"2018-09-12","close":3300.0},{"date":"2018-09-13","close":3385.0},{"date":"2018-09-14","close":3630.0},{"date":"2018-09-17","close":3550.0},{"date":"2018-09-18","close":3650.0},{"date":"2018-09-19","close":3425.0},{"date":"2018-09-20","close":3440.0},{"date":"2018-09-21","close":3455.0},{"date":"2018-09-27","close":3465.0},{"date":"2018-09-28","close":3485.0},{"date":"2018-10-01","close":3405.0},{"date":"2018-10-02","close":3355.0},{"date":"2018-10-04","close":3360.0},{"date":"2018-10-05","close":3270.0},{"date":"2018-10-08","close":3170.0},{"date":"2018-10-10","close":3050.0},{"date":"2018-10-11","close":2990.0},{"date":"2018-10-12","close":3110.0},{"date":"2018-10-15","close":3375.0},{"date":"2018-10-16","close":3575.0},{"date":"2018-10-17","close":3585.0},{"date":"2018-10-18","close":3545.0},{"date":"2018-10-19","close":3515.0},{"date":"2018-10-22","close":3525.0},{"date":"2018-10-23","close":3390.0},{"date":"2018-10-24","close":3340.0},{"date":"2018-10-25","close":3075.0},{"date":"2018-10-26","close":3075.0},{"date":"2018-10-29","close":2935.0},{"date":"2018-10-30","close":2945.0},{"date":"2018-10-31","close":2965.0},{"date":"2018-11-01","close":3085.0},{"date":"2018-11-02","close":3220.0},{"date":"2018-11-05","close":3255.0},{"date":"2018-11-06","close":3145.0},{"date":"2018-11-07","close":3220.0},{"date":"2018-11-08","close":3210.0},{"date":"2018-11-09","close":3105.0},{"date":"2018-11-12","close":3075.0},{"date":"2018-11-13","close":3050.0},{"date":"2018-11-14","close":3055.0},{"date":"2018-11-15","close":3085.0},{"date":"2018-11-16","close":3085.0},{"date":"2018-11-19","close":3080.0},{"date":"2018-11-20","close":3100.0},{"date":"2018-11-21","close":3080.0},{"date":"2018-11-22","close":3380.0},{"date":"2018-11-23","close":3350.0},{"date":"2018-11-26","close":3330.0},{"date":"2018-11-27","close":3415.0},{"date":"2018-11-28","close":3420.0},{"date":"2018-11-29","close":3440.0},{"date":"2018-11-30","close":3450.0},{"date":"2018-12-03","close":3530.0},{"date":"2018-12-04","close":3500.0},{"date":"2018-12-05","close":3545.0},{"date":"2018-12-06","close":3405.0},{"date":"2018-12-07","close":3445.0},{"date":"2018-12-10","close":3360.0},{"date":"2018-12-11","close":3265.0},{"date":"2018-12-12","close":3340.0},{"date":"2018-12-13","close":3385.0},{"date":"2018-12-14","close":3295.0},{"date":"2018-12-17","close":3265.0},{"date":"2018-12-18","close":3235.0},{"date":"2018-12-19","close":3300.0},{"date":"2018-12-20","close":3300.0},{"date":"2018-12-21","close":3700.0},{"date":"2018-12-24","close":3700.0},{"date":"2018-12-26","close":3695.0},{"date":"2018-12-27","close":3915.0},{"date":"2018-12-28","close":4000.0},{"date":"2019-01-02","close":4170.0},{"date":"2019-01-03","close":4205.0},{"date":"2019-01-04","close":4435.0},{"date":"2019-01-07","close":4425.0},{"date":"2019-01-08","close":4215.0},{"date":"2019-01-09","close":4395.0},{"date":"2019-01-10","close":4425.0},{"date":"2019-01-11","close":4580.0},{"date":"2019-01-14","close":4660.0},{"date":"2019-01-15","close":4830.0},{"date":"2019-01-16","close":4905.0},{"date":"2019-01-17","close":4865.0},{"date":"2019-01-18","close":4880.0},{"date":"2019-01-21","close":4875.0},{"date":"2019-01-22","close":4770.0},{"date":"2019-01-23","close":4850.0},{"date":"2019-01-24","close":4850.0},{"date":"2019-01-25","close":5075.0},{"date":"2019-01-28","close":5125.0},{"date":"2019-01-29","close":5100.0},{"date":"2019-01-30","close":5050.0},{"date":"2019-01-31","close":5050.0},{"date":"2019-02-01","close":4990.0},{"date":"2019-02-07","close":5025.0},{"date":"2019-02-08","close":5075.0},{"date":"2019-02-11","close":4940.0},{"date":"2019-02-12","close":4615.0},{"date":"2019-02-13","close":4840.0},{"date":"2019-02-14","close":4795.0},{"date":"2019-02-15","close":4820.0},{"date":"2019-02-18","close":4645.0},{"date":"2019-02-19","close":4350.0},{"date":"2019-02-20","close":4285.0},{"date":"2019-02-21","close":4600.0},{"date":"2019-02-22","close":4505.0},{"date":"2019-02-25","close":4395.0},{"date":"2019-02-26","close":4335.0},{"date":"2019-02-27","close":4515.0},{"date":"2019-02-28","close":4345.0},{"date":"2019-03-04","close":4500.0},{"date":"2019-03-05","close":4450.0},{"date":"2019-03-06","close":4430.0},{"date":"2019-03-07","close":4425.0},{"date":"2019-03-08","close":4370.0},{"date":"2019-03-11","close":4295.0},{"date":"2019-03-12","close":4310.0},{"date":"2019-03-13","close":4230.0},{"date":"2019-03-14","close":4320.0},{"date":"2019-03-15","close":4425.0},{"date":"2019-03-18","close":4430.0},{"date":"2019-03-19","close":4300.0},{"date":"2019-03-20","close":4120.0},{"date":"2019-03-21","close":4050.0},{"date":"2019-03-22","close":4065.0},{"date":"2019-03-25","close":4070.0},{"date":"2019-03-26","close":4130.0},{"date":"2019-03-27","close":4135.0},{"date":"2019-03-28","close":4340.0},{"date":"2019-03-29","close":4610.0},{"date":"2019-04-01","close":4720.0},{"date":"2019-04-02","close":4680.0},{"date":"2019-04-03","close":4780.0},{"date":"2019-04-04","close":4800.0},{"date":"2019-04-05","close":4745.0},{"date":"2019-04-08","close":4650.0},{"date":"2019-04-09","close":4695.0},{"date":"2019-04-10","close":4920.0},{"date":"2019-04-11","close":4970.0},{"date":"2019-04-12","close":4885.0},{"date":"2019-04-15","close":4825.0},{"date":"2019-04-16","close":4760.0},{"date":"2019-04-17","close":4665.0},{"date":"2019-04-18","close":4560.0},{"date":"2019-04-19","close":4650.0},{"date":"2019-04-22","close":4600.0},{"date":"2019-04-23","close":4545.0},{"date":"2019-04-24","close":4425.0},{"date":"2019-04-25","close":4495.0},{"date":"2019-04-26","close":4475.0},{"date":"2019-04-29","close":4445.0},{"date":"2019-04-30","close":4330.0},{"date":"2019-05-02","close":4360.0},{"date":"2019-05-03","close":4350.0},{"date":"2019-05-07","close":4350.0},{"date":"2019-05-08","close":4480.0},{"date":"2019-05-09","close":4565.0},{"date":"2019-05-10","close":4495.0},{"date":"2019-05-13","close":4435.0},{"date":"2019-05-14","close":4435.0},{"date":"2019-05-15","close":4515.0},{"date":"2019-05-16","close":4415.0},{"date":"2019-05-17","close":4445.0},{"date":"2019-05-20","close":4345.0},{"date":"2019-05-21","close":4315.0},{"date":"2019-05-22","close":4235.0},{"date":"2019-05-23","close":4140.0},{"date":"2019-05-24","close":4195.0},{"date":"2019-05-27","close":4255.0},{"date":"2019-05-28","close":4225.0},{"date":"2019-05-29","close":4100.0},{"date":"2019-05-30","close":4025.0},{"date":"2019-05-31","close":4120.0},{"date":"2019-06-03","close":4025.0},{"date":"2019-06-04","close":3930.0},{"date":"2019-06-05","close":3905.0},{"date":"2019-06-07","close":3900.0},{"date":"2019-06-10","close":3890.0},{"date":"2019-06-11","close":3900.0},{"date":"2019-06-12","close":3880.0},{"date":"2019-06-13","close":3845.0},{"date":"2019-06-14","close":3750.0},{"date":"2019-06-17","close":3300.0},{"date":"2019-06-18","close":2800.0},{"date":"2019-06-19","close":2840.0},{"date":"2019-06-20","close":3690.0},{"date":"2019-06-21","close":4140.0},{"date":"2019-06-24","close":3505.0},{"date":"2019-06-25","close":4555.0},{"date":"2019-06-26","close":4425.0},{"date":"2019-06-27","close":4270.0},{"date":"2019-06-28","close":4115.0},{"date":"2019-07-01","close":3635.0},{"date":"2019-07-02","close":3845.0},{"date":"2019-07-03","close":3800.0},{"date":"2019-07-04","close":3570.0},{"date":"2019-07-05","close":3455.0},{"date":"2019-07-08","close":3450.0},{"date":"2019-07-09","close":3100.0},{"date":"2019-07-10","close":3015.0},{"date":"2019-07-11","close":2820.0},{"date":"2019-07-12","close":2705.0},{"date":"2019-07-15","close":2610.0},{"date":"2019-07-16","close":2770.0},{"date":"2019-07-17","close":3100.0},{"date":"2019-07-18","close":2945.0},{"date":"2019-07-19","close":2810.0},{"date":"2019-07-22","close":2675.0},{"date":"2019-07-23","close":2790.0},{"date":"2019-07-24","close":2700.0},{"date":"2019-07-25","close":2580.0},{"date":"2019-07-26","close":2275.0},{"date":"2019-07-29","close":2350.0},{"date":"2019-07-30","close":2355.0},{"date":"2019-07-31","close":2340.0},{"date":"2019-08-01","close":2285.0},{"date":"2019-08-02","close":2165.0},{"date":"2019-08-05","close":1950.0},{"date":"2019-08-06","close":1910.0},{"date":"2019-08-07","close":1920.0},{"date":"2019-08-08","close":2085.0},{"date":"2019-08-09","close":2030.0},{"date":"2019-08-12","close":2015.0},{"date":"2019-08-13","close":2065.0},{"date":"2019-08-14","close":2055.0},{"date":"2019-08-16","close":2045.0},{"date":"2019-08-19","close":2030.0},{"date":"2019-08-20","close":2060.0},{"date":"2019-08-21","close":2120.0},{"date":"2019-08-22","close":2250.0},{"date":"2019-08-23","close":2115.0},{"date":"2019-08-26","close":2015.0},{"date":"2019-08-27","close":2020.0},{"date":"2019-08-28","close":2255.0},{"date":"2019-08-29","close":2120.0},{"date":"2019-08-30","close":2135.0},{"date":"2019-09-02","close":2170.0},{"date":"2019-09-03","close":2210.0},{"date":"2019-09-04","close":2180.0},{"date":"2019-09-05","close":2285.0},{"date":"2019-09-06","close":2275.0},{"date":"2019-09-09","close":2340.0},{"date":"2019-09-10","close":2375.0},{"date":"2019-09-11","close":2440.0},{"date":"2019-09-16","close":2520.0},{"date":"2019-09-17","close":2480.0},{"date":"2019-09-18","close":2435.0},{"date":"2019-09-19","close":2485.0},{"date":"2019-09-20","close":2460.0},{"date":"2019-09-23","close":2570.0},{"date":"2019-09-24","close":2555.0},{"date":"2019-09-25","close":2455.0},{"date":"2019-09-26","close":2375.0},{"date":"2019-09-27","close":2400.0},{"date":"2019-09-30","close":2385.0},{"date":"2019-10-01","close":2350.0},{"date":"2019-10-02","close":2320.0},{"date":"2019-10-04","close":2240.0},{"date":"2019-10-07","close":2295.0},{"date":"2019-10-08","close":2295.0},{"date":"2019-10-10","close":2265.0},{"date":"2019-10-11","close":2200.0},{"date":"2019-10-14","close":2245.0},{"date":"2019-10-15","close":2240.0},{"date":"2019-10-16","close":2225.0},{"date":"2019-10-17","close":2205.0},{"date":"2019-10-18","close":2230.0},{"date":"2019-10-21","close":2215.0},{"date":"2019-10-22","close":2245.0},{"date":"2019-10-23","close":2210.0},{"date":"2019-10-24","close":2190.0},{"date":"2019-10-25","close":2125.0},{"date":"2019-10-28","close":2205.0},{"date":"2019-10-29","close":2275.0},{"date":"2019-10-30","close":2330.0},{"date":"2019-10-31","close":2345.0},{"date":"2019-11-01","close":2400.0},{"date":"2019-11-04","close":2360.0},{"date":"2019-11-05","close":2340.0},{"date":"2019-11-06","close":2300.0},{"date":"2019-11-07","close":2330.0},{"date":"2019-11-08","close":2330.0},{"date":"2019-11-11","close":2345.0},{"date":"2019-11-12","close":2335.0},{"date":"2019-11-13","close":2330.0},{"date":"2019-11-14","close":2395.0},{"date":"2019-11-15","close":2345.0},{"date":"2019-11-18","close":2380.0},{"date":"2019-11-19","close":2325.0},{"date":"2019-11-20","close":2300.0},{"date":"2019-11-21","close":2200.0},{"date":"2019-11-22","close":2205.0},{"date":"2019-11-25","close":2265.0},{"date":"2019-11-26","close":2275.0},{"date":"2019-11-27","close":2200.0},{"date":"2019-11-28","close":2110.0},{"date":"2019-11-29","close":2080.0},{"date":"2019-12-02","close":2020.0},{"date":"2019-12-03","close":2075.0},{"date":"2019-12-04","close":2000.0},{"date":"2019-12-05","close":1990.0},{"date":"2019-12-06","close":1975.0},{"date":"2019-12-09","close":1905.0},{"date":"2019-12-10","close":1895.0},{"date":"2019-12-11","close":1890.0},{"date":"2019-12-12","close":1855.0},{"date":"2019-12-13","close":1880.0},{"date":"2019-12-16","close":1850.0},{"date":"2019-12-17","close":1815.0},{"date":"2019-12-18","close":1810.0},{"date":"2019-12-19","close":1790.0},{"date":"2019-12-20","close":1795.0},{"date":"2019-12-23","close":1740.0},{"date":"2019-12-24","close":1690.0},{"date":"2019-12-26","close":1800.0},{"date":"2019-12-27","close":1940.0},{"date":"2019-12-30","close":2000.0},{"date":"2020-01-02","close":2040.0},{"date":"2020-01-03","close":2000.0},{"date":"2020-01-06","close":1970.0},{"date":"2020-01-07","close":2035.0},{"date":"2020-01-08","close":1875.0},{"date":"2020-01-09","close":1905.0},{"date":"2020-01-10","close":1955.0},{"date":"2020-01-13","close":1955.0},{"date":"2020-01-14","close":1950.0},{"date":"2020-01-15","close":1980.0},{"date":"2020-01-16","close":1930.0},{"date":"2020-01-17","close":1930.0},{"date":"2020-01-20","close":1845.0},{"date":"2020-01-21","close":1785.0},{"date":"2020-01-22","close":1810.0},{"date":"2020-01-23","close":1855.0},{"date":"2020-01-28","close":1755.0},{"date":"2020-01-29","close":1770.0},{"date":"2020-01-30","close":1715.0},{"date":"2020-01-31","close":1680.0},{"date":"2020-02-03","close":1665.0},{"date":"2020-02-04","close":1750.0},{"date":"2020-02-05","close":1750.0},{"date":"2020-02-06","close":1745.0},{"date":"2020-02-07","close":1735.0},{"date":"2020-02-10","close":1695.0},{"date":"2020-02-11","close":1690.0},{"date":"2020-02-12","close":1885.0},{"date":"2020-02-13","close":2060.0},{"date":"2020-02-14","close":1955.0},{"date":"2020-02-17","close":1960.0},{"date":"2020-02-18","close":2105.0},{"date":"2020-02-19","close":2170.0},{"date":"2020-02-20","close":2150.0},{"date":"2020-02-21","close":2000.0},{"date":"2020-02-24","close":1975.0},{"date":"2020-02-25","close":1925.0},{"date":"2020-02-26","close":1865.0},{"date":"2020-02-27","close":1800.0},{"date":"2020-02-28","close":1750.0},{"date":"2020-03-02","close":1750.0},{"date":"2020-03-03","close":1790.0},{"date":"2020-03-04","close":1825.0},{"date":"2020-03-05","close":1900.0},{"date":"2020-03-06","close":1855.0},{"date":"2020-03-09","close":1765.0},{"date":"2020-03-10","close":1770.0},{"date":"2020-03-11","close":1675.0},{"date":"2020-03-12","close":1570.0},{"date":"2020-03-13","close":1390.0},{"date":"2020-03-16","close":1440.0},{"date":"2020-03-17","close":1465.0},{"date":"2020-03-18","close":1400.0},{"date":"2020-03-19","close":1190.0},{"date":"2020-03-20","close":1225.0},{"date":"2020-03-23","close":1050.0},{"date":"2020-03-24","close":1115.0},{"date":"2020-03-25","close":1195.0},{"date":"2020-03-26","close":1255.0},{"date":"2020-03-27","close":1325.0},{"date":"2020-03-30","close":1350.0},{"date":"2020-03-31","close":1470.0},{"date":"2020-04-01","close":1435.0},{"date":"2020-04-02","close":1455.0},{"date":"2020-04-03","close":1470.0},{"date":"2020-04-06","close":1485.0},{"date":"2020-04-07","close":1530.0},{"date":"2020-04-08","close":1570.0},{"date":"2020-04-09","close":1610.0},{"date":"2020-04-10","close":1595.0},{"date":"2020-04-13","close":1545.0},{"date":"2020-04-14","close":1540.0},{"date":"2020-04-16","close":1555.0},{"date":"2020-04-17","close":1605.0},{"date":"2020-04-20","close":1690.0},{"date":"2020-04-21","close":1625.0},{"date":"2020-04-22","close":1605.0},{"date":"2020-04-23","close":1640.0},{"date":"2020-04-24","close":1585.0},{"date":"2020-04-27","close":1645.0},{"date":"2020-04-28","close":1645.0},{"date":"2020-04-29","close":1720.0},{"date":"2020-05-04","close":1705.0},{"date":"2020-05-06","close":1695.0},{"date":"2020-05-07","close":1690.0},{"date":"2020-05-08","close":1700.0},{"date":"2020-05-11","close":1695.0},{"date":"2020-05-12","close":1650.0},{"date":"2020-05-13","close":1640.0},{"date":"2020-05-14","close":1575.0},{"date":"2020-05-15","close":1550.0},{"date":"2020-05-18","close":1495.0},{"date":"2020-05-19","close":1500.0},{"date":"2020-05-20","close":1510.0},{"date":"2020-05-21","close":1600.0},{"date":"2020-05-22","close":1545.0},{"date":"2020-05-25","close":1550.0},{"date":"2020-05-26","close":1540.0},{"date":"2020-05-27","close":1585.0},{"date":"2020-05-28","close":1520.0},{"date":"2020-05-29","close":1515.0},{"date":"2020-06-01","close":1525.0},{"date":"2020-06-02","close":1950.0},{"date":"2020-06-03","close":2535.0},{"date":"2020-06-04","close":2535.0},{"date":"2020-06-05","close":2410.0},{"date":"2020-06-08","close":2280.0},{"date":"2020-06-09","close":2220.0},{"date":"2020-06-10","close":2140.0},{"date":"2020-06-11","close":2030.0},{"date":"2020-06-12","close":1980.0},{"date":"2020-06-15","close":1745.0},{"date":"2020-06-16","close":1810.0},{"date":"2020-06-17","close":1915.0},{"date":"2020-06-18","close":1860.0},{"date":"2020-06-19","close":1830.0},{"date":"2020-06-22","close":1825.0},{"date":"2020-06-23","close":1800.0},{"date":"2020-06-24","close":1765.0},{"date":"2020-06-25","close":1705.0},{"date":"2020-06-26","close":1640.0},{"date":"2020-06-29","close":1560.0},{"date":"2020-06-30","close":1635.0},{"date":"2020-07-01","close":1570.0},{"date":"2020-07-02","close":1585.0},{"date":"2020-07-03","close":1610.0},{"date":"2020-07-06","close":1590.0},{"date":"2020-07-07","close":1580.0},{"date":"2020-07-08","close":1575.0},{"date":"2020-07-09","close":1595.0},{"date":"2020-07-10","close":1555.0},{"date":"2020-07-13","close":1560.0},{"date":"2020-07-14","close":1530.0},{"date":"2020-07-15","close":1565.0},{"date":"2020-07-16","close":1535.0},{"date":"2020-07-17","close":1535.0},{"date":"2020-07-20","close":1535.0},{"date":"2020-07-21","close":1615.0},{"date":"2020-07-22","close":1560.0},{"date":"2020-07-23","close":1545.0},{"date":"2020-07-24","close":1525.0},{"date":"2020-07-27","close":1520.0},{"date":"2020-07-28","close":1515.0},{"date":"2020-07-29","close":1530.0},{"date":"2020-07-30","close":1525.0},{"date":"2020-07-31","close":1520.0},{"date":"2020-08-03","close":1525.0},{"date":"2020-08-04","close":1520.0},{"date":"2020-08-05","close":1505.0},{"date":"2020-08-06","close":1530.0},{"date":"2020-08-07","close":1560.0},{"date":"2020-08-10","close":1770.0},{"date":"2020-08-11","close":1775.0},{"date":"2020-08-12","close":1680.0},{"date":"2020-08-13","close":1725.0},{"date":"2020-08-14","close":1670.0},{"date":"2020-08-18","close":1535.0},{"date":"2020-08-19","close":1590.0},{"date":"2020-08-20","close":1545.0},{"date":"2020-08-21","close":1545.0},{"date":"2020-08-24","close":1585.0},{"date":"2020-08-25","close":1640.0},{"date":"2020-08-26","close":1620.0},{"date":"2020-08-27","close":1555.0},{"date":"2020-08-28","close":1585.0},{"date":"2020-08-31","close":1665.0},{"date":"2020-09-01","close":1620.0},{"date":"2020-09-02","close":1625.0},{"date":"2020-09-03","close":1660.0},{"date":"2020-09-04","close":1725.0},{"date":"2020-09-07","close":1780.0},{"date":"2020-09-08","close":1765.0},{"date":"2020-09-09","close":1780.0},{"date":"2020-09-10","close":1855.0},{"date":"2020-09-11","close":1855.0},{"date":"2020-09-14","close":1835.0},{"date":"2020-09-15","close":1800.0},{"date":"2020-09-16","close":1810.0},{"date":"2020-09-17","close":1845.0},{"date":"2020-09-18","close":1830.0},{"date":"2020-09-21","close":1765.0},{"date":"2020-09-22","close":1755.0},{"date":"2020-09-23","close":1815.0},{"date":"2020-09-24","close":1690.0},{"date":"2020-09-25","close":1715.0},{"date":"2020-09-28","close":1800.0},{"date":"2020-09-29","close":1825.0},{"date":"2020-10-05","close":1945.0},{"date":"2020-10-06","close":1975.0},{"date":"2020-10-07","close":2140.0},{"date":"2020-10-08","close":2125.0},{"date":"2020-10-12","close":2120.0},{"date":"2020-10-13","close":2755.0},{"date":"2020-10-14","close":2680.0},{"date":"2020-10-15","close":2925.0},{"date":"2020-10-16","close":2715.0},{"date":"2020-10-19","close":2520.0},{"date":"2020-10-20","close":2435.0},{"date":"2020-10-21","close":2435.0},{"date":"2020-10-22","close":2270.0},{"date":"2020-10-23","close":2265.0},{"date":"2020-10-26","close":2110.0},{"date":"2020-10-27","close":2110.0},{"date":"2020-10-28","close":2165.0},{"date":"2020-10-29","close":2125.0},{"date":"2020-10-30","close":2055.0},{"date":"2020-11-02","close":2135.0},{"date":"2020-11-03","close":2255.0},{"date":"2020-11-04","close":2130.0},{"date":"2020-11-05","close":2230.0},{"date":"2020-11-06","close":2240.0},{"date":"2020-11-09","close":2400.0},{"date":"2020-11-10","close":2380.0},{"date":"2020-11-11","close":2325.0},{"date":"2020-11-12","close":2325.0},{"date":"2020-11-13","close":2645.0},{"date":"2020-11-16","close":2800.0},{"date":"2020-11-17","close":2695.0},{"date":"2020-11-18","close":2705.0},{"date":"2020-11-19","close":2580.0},{"date":"2020-11-20","close":2610.0},{"date":"2020-11-23","close":2780.0},{"date":"2020-11-24","close":2765.0},{"date":"2020-11-25","close":2725.0},{"date":"2020-11-26","close":2710.0},{"date":"2020-11-27","close":2775.0},{"date":"2020-11-30","close":2835.0},{"date":"2020-12-01","close":2805.0},{"date":"2020-12-02","close":2785.0},{"date":"2020-12-03","close":2795.0},{"date":"2020-12-04","close":2745.0},{"date":"2020-12-07","close":2700.0},{"date":"2020-12-08","close":2625.0},{"date":"2020-12-09","close":2685.0},{"date":"2020-12-10","close":2690.0},{"date":"2020-12-11","close":2705.0},{"date":"2020-12-14","close":2750.0},{"date":"2020-12-15","close":2705.0},{"date":"2020-12-16","close":2685.0},{"date":"2020-12-17","close":2640.0},{"date":"2020-12-18","close":2650.0},{"date":"2020-12-21","close":2595.0},{"date":"2020-12-22","close":2485.0},{"date":"2020-12-23","close":2440.0},{"date":"2020-12-24","close":2430.0},{"date":"2020-12-28","close":2405.0},{"date":"2020-12-29","close":2440.0},{"date":"2020-12-30","close":2470.0},{"date":"2021-01-04","close":2550.0},{"date":"2021-01-05","close":2525.0},{"date":"2021-01-06","close":2495.0},{"date":"2021-01-07","close":2630.0},{"date":"2021-01-08","close":2525.0},{"date":"2021-01-11","close":2430.0},{"date":"2021-01-12","close":2430.0},{"date":"2021-01-13","close":2495.0},{"date":"2021-01-14","close":2460.0},{"date":"2021-01-15","close":2440.0},{"date":"2021-01-18","close":2365.0},{"date":"2021-01-19","close":2400.0},{"date":"2021-01-20","close":2400.0},{"date":"2021-01-21","close":2565.0},{"date":"2021-01-22","close":2490.0},{"date":"2021-01-25","close":2485.0},{"date":"2021-01-26","close":2445.0},{"date":"2021-01-27","close":2445.0},{"date":"2021-01-28","close":2380.0},{"date":"2021-01-29","close":2315.0},{"date":"2021-02-01","close":2315.0},{"date":"2021-02-02","close":2325.0},{"date":"2021-02-03","close":2365.0},{"date":"2021-02-04","close":2320.0},{"date":"2021-02-05","close":2340.0},{"date":"2021-02-08","close":2300.0},{"date":"2021-02-09","close":2400.0},{"date":"2021-02-10","close":2370.0},{"date":"2021-02-15","close":2385.0},{"date":"2021-02-16","close":2545.0},{"date":"2021-02-17","close":2500.0},{"date":"2021-02-18","close":2450.0},{"date":"2021-02-19","close":2395.0},{"date":"2021-02-22","close":2435.0},{"date":"2021-02-23","close":2350.0},{"date":"2021-02-24","close":2295.0},{"date":"2021-02-25","close":2295.0},{"date":"2021-02-26","close":2240.0},{"date":"2021-03-02","close":2250.0},{"date":"2021-03-03","close":2240.0},{"date":"2021-03-04","close":2185.0},{"date":"2021-03-05","close":2150.0},{"date":"2021-03-08","close":2110.0},{"date":"2021-03-09","close":2060.0},{"date":"2021-03-10","close":2075.0},{"date":"2021-03-11","close":2085.0},{"date":"2021-03-12","close":2265.0},{"date":"2021-03-15","close":2210.0},{"date":"2021-03-16","close":2265.0},{"date":"2021-03-17","close":2205.0},{"date":"2021-03-18","close":2205.0},{"date":"2021-03-19","close":2220.0},{"date":"2021-03-22","close":2170.0},{"date":"2021-03-23","close":2065.0},{"date":"2021-03-24","close":2180.0},{"date":"2021-03-25","close":2175.0},{"date":"2021-03-26","close":2370.0},{"date":"2021-03-29","close":2335.0},{"date":"2021-03-30","close":2385.0},{"date":"2021-03-31","close":2315.0},{"date":"2021-04-01","close":2355.0},{"date":"2021-04-02","close":2320.0},{"date":"2021-04-05","close":2395.0},{"date":"2021-04-06","close":2370.0},{"date":"2021-04-07","close":2375.0},{"date":"2021-04-08","close":2375.0},{"date":"2021-04-09","close":2390.0},{"date":"2021-04-12","close":2400.0},{"date":"2021-04-13","close":2495.0},{"date":"2021-04-14","close":2460.0},{"date":"2021-04-15","close":2390.0},{"date":"2021-04-16","close":2400.0},{"date":"2021-04-19","close":2375.0},{"date":"2021-04-20","close":2420.0},{"date":"2021-04-21","close":2395.0},{"date":"2021-04-22","close":2395.0},{"date":"2021-04-23","close":2420.0},{"date":"2021-04-26","close":2455.0},{"date":"2021-04-27","close":2415.0},{"date":"2021-04-28","close":2365.0},{"date":"2021-04-29","close":2440.0},{"date":"2021-04-30","close":2430.0},{"date":"2021-05-03","close":2500.0},{"date":"2021-05-04","close":2445.0},{"date":"2021-05-06","close":2525.0},{"date":"2021-05-07","close":2500.0},{"date":"2021-05-10","close":2520.0},{"date":"2021-05-11","close":2595.0},{"date":"2021-05-12","close":2500.0},{"date":"2021-05-13","close":2410.0},{"date":"2021-05-14","close":2460.0},{"date":"2021-05-17","close":2430.0},{"date":"2021-05-18","close":2380.0},{"date":"2021-05-20","close":2395.0},{"date":"2021-05-21","close":2380.0},{"date":"2021-05-24","close":2345.0},{"date":"2021-05-25","close":2360.0},{"date":"2021-05-26","close":2350.0},{"date":"2021-05-27","close":2355.0},{"date":"2021-05-28","close":2375.0},{"date":"2021-05-31","close":2595.0},{"date":"2021-06-01","close":2540.0},{"date":"2021-06-02","close":2660.0},{"date":"2021-06-03","close":2640.0},{"date":"2021-06-04","close":2865.0},{"date":"2021-06-07","close":3550.0},{"date":"2021-06-08","close":3365.0},{"date":"2021-06-09","close":3195.0},{"date":"2021-06-10","close":3340.0},{"date":"2021-06-11","close":3280.0},{"date":"2021-06-14","close":3265.0},{"date":"2021-06-15","close":3270.0},{"date":"2021-06-16","close":3260.0},{"date":"2021-06-17","close":3305.0},{"date":"2021-06-18","close":3285.0},{"date":"2021-06-21","close":3200.0},{"date":"2021-06-22","close":3205.0},{"date":"2021-06-23","close":3060.0},{"date":"2021-06-24","close":3110.0},{"date":"2021-06-25","close":3595.0},{"date":"2021-06-28","close":3650.0},{"date":"2021-06-29","close":3660.0},{"date":"2021-06-30","close":3655.0},{"date":"2021-07-01","close":3510.0},{"date":"2021-07-02","close":3665.0},{"date":"2021-07-05","close":3585.0},{"date":"2021-07-06","close":3680.0},{"date":"2021-07-07","close":3615.0},{"date":"2021-07-08","close":3545.0},{"date":"2021-07-09","close":3590.0},{"date":"2021-07-12","close":3565.0},{"date":"2021-07-13","close":3590.0},{"date":"2021-07-14","close":3595.0},{"date":"2021-07-15","close":3700.0},{"date":"2021-07-16","close":3610.0},{"date":"2021-07-19","close":3515.0},{"date":"2021-07-20","close":3520.0},{"date":"2021-07-21","close":3415.0},{"date":"2021-07-22","close":3440.0},{"date":"2021-07-23","close":3480.0},{"date":"2021-07-26","close":3385.0},{"date":"2021-07-27","close":3435.0},{"date":"2021-07-28","close":3390.0},{"date":"2021-07-29","close":3440.0},{"date":"2021-07-30","close":3415.0},{"date":"2021-08-02","close":3460.0},{"date":"2021-08-03","close":3470.0},{"date":"2021-08-04","close":3600.0},{"date":"2021-08-05","close":3620.0},{"date":"2021-08-06","close":3575.0},{"date":"2021-08-09","close":3555.0},{"date":"2021-08-10","close":3485.0},{"date":"2021-08-11","close":3490.0},{"date":"2021-08-12","close":3465.0},{"date":"2021-08-13","close":3385.0},{"date":"2021-08-17","close":3205.0},{"date":"2021-08-18","close":3210.0},{"date":"2021-08-19","close":2960.0},{"date":"2021-08-20","close":3005.0},{"date":"2021-08-23","close":3000.0},{"date":"2021-08-24","close":3100.0},{"date":"2021-08-25","close":3180.0},{"date":"2021-08-26","close":3150.0},{"date":"2021-08-27","close":3150.0},{"date":"2021-08-30","close":3145.0},{"date":"2021-08-31","close":3150.0},{"date":"2021-09-01","close":3225.0},{"date":"2021-09-02","close":3235.0},{"date":"2021-09-03","close":3195.0},{"date":"2021-09-06","close":3165.0},{"date":"2021-09-07","close":3140.0},{"date":"2021-09-08","close":3095.0},{"date":"2021-09-09","close":3075.0},{"date":"2021-09-10","close":3045.0},{"date":"2021-09-13","close":3105.0},{"date":"2021-09-14","close":3115.0},{"date":"2021-09-15","close":3080.0},{"date":"2021-09-16","close":3020.0},{"date":"2021-09-17","close":3030.0},{"date":"2021-09-23","close":3000.0},{"date":"2021-09-24","close":3015.0},{"date":"2021-09-27","close":3065.0},{"date":"2021-09-28","close":3010.0},{"date":"2021-09-29","close":2960.0},{"date":"2021-09-30","close":2885.0},{"date":"2021-10-01","close":2800.0},{"date":"2021-10-05","close":2745.0},{"date":"2021-10-06","close":2595.0},{"date":"2021-10-07","close":2735.0},{"date":"2021-10-08","close":2800.0},{"date":"2021-10-12","close":2690.0},{"date":"2021-10-13","close":2765.0},{"date":"2021-10-14","close":2850.0},{"date":"2021-10-15","close":2900.0},{"date":"2021-10-18","close":2910.0},{"date":"2021-10-19","close":2960.0},{"date":"2021-10-20","close":2900.0},{"date":"2021-10-21","close":2860.0},{"date":"2021-10-22","close":2850.0},{"date":"2021-10-25","close":2885.0},{"date":"2021-10-26","close":2920.0},{"date":"2021-10-27","close":2895.0},{"date":"2021-10-28","close":2855.0},{"date":"2021-10-29","close":2805.0},{"date":"2021-11-01","close":2775.0},{"date":"2021-11-02","close":2775.0},{"date":"2021-11-03","close":2700.0},{"date":"2021-11-04","close":2680.0},{"date":"2021-11-05","close":2850.0},{"date":"2021-11-08","close":3000.0},{"date":"2021-11-09","close":2885.0},{"date":"2021-11-10","close":2735.0},{"date":"2021-11-11","close":2675.0},{"date":"2021-11-12","close":2690.0},{"date":"2021-11-15","close":2690.0},{"date":"2021-11-16","close":2665.0},{"date":"2021-11-17","close":2575.0},{"date":"2021-11-18","close":2545.0},{"date":"2021-11-19","close":2570.0},{"date":"2021-11-22","close":2520.0},{"date":"2021-11-23","close":2540.0},{"date":"2021-11-24","close":2550.0},{"date":"2021-11-25","close":2505.0},{"date":"2021-11-26","close":2435.0},{"date":"2021-11-29","close":2410.0},{"date":"2021-11-30","close":2300.0},{"date":"2021-12-01","close":2370.0},{"date":"2021-12-02","close":2425.0},{"date":"2021-12-03","close":2460.0},{"date":"2021-12-06","close":2460.0},{"date":"2021-12-07","close":2460.0},{"date":"2021-12-08","close":2480.0},{"date":"2021-12-09","close":2510.0},{"date":"2021-12-10","close":2540.0},{"date":"2021-12-13","close":2540.0},{"date":"2021-12-14","close":2500.0},{"date":"2021-12-15","close":2490.0},{"date":"2021-12-16","close":2600.0},{"date":"2021-12-17","close":2545.0},{"date":"2021-12-20","close":2520.0},{"date":"2021-12-21","close":2485.0},{"date":"2021-12-22","close":2500.0},{"date":"2021-12-23","close":2480.0},{"date":"2021-12-24","close":2460.0},{"date":"2021-12-27","close":2485.0},{"date":"2021-12-28","close":2465.0},{"date":"2021-12-29","close":2480.0},{"date":"2021-12-30","close":2490.0},{"date":"2022-01-03","close":2500.0},{"date":"2022-01-04","close":2505.0},{"date":"2022-01-05","close":2590.0},{"date":"2022-01-06","close":2615.0},{"date":"2022-01-07","close":2540.0},{"date":"2022-01-10","close":2565.0},{"date":"2022-01-11","close":2475.0},{"date":"2022-01-12","close":2485.0},{"date":"2022-01-13","close":2500.0},{"date":"2022-01-14","close":2480.0},{"date":"2022-01-17","close":2415.0},{"date":"2022-01-18","close":2350.0},{"date":"2022-01-19","close":2340.0},{"date":"2022-01-20","close":2380.0},{"date":"2022-01-21","close":2385.0},{"date":"2022-01-24","close":2285.0},{"date":"2022-01-25","close":2195.0},{"date":"2022-01-26","close":2195.0},{"date":"2022-01-27","close":2040.0},{"date":"2022-01-28","close":2105.0},{"date":"2022-02-03","close":2165.0},{"date":"2022-02-04","close":2200.0},{"date":"2022-02-07","close":2180.0},{"date":"2022-02-08","close":2180.0},{"date":"2022-02-09","close":2180.0},{"date":"2022-02-10","close":2270.0},{"date":"2022-02-11","close":2195.0},{"date":"2022-02-14","close":2090.0},{"date":"2022-02-15","close":2050.0},{"date":"2022-02-16","close":2150.0},{"date":"2022-02-17","close":2125.0},{"date":"2022-02-18","close":2215.0},{"date":"2022-02-21","close":2220.0},{"date":"2022-02-22","close":2160.0},{"date":"2022-02-23","close":2220.0},{"date":"2022-02-24","close":2200.0},{"date":"2022-02-25","close":2225.0},{"date":"2022-02-28","close":2225.0},{"date":"2022-03-02","close":2295.0},{"date":"2022-03-03","close":2335.0},{"date":"2022-03-04","close":2335.0},{"date":"2022-03-07","close":2445.0},{"date":"2022-03-08","close":2335.0},{"date":"2022-03-10","close":2335.0},{"date":"2022-03-11","close":2465.0},{"date":"2022-03-14","close":2420.0},{"date":"2022-03-15","close":2340.0},{"date":"2022-03-16","close":2350.0},{"date":"2022-03-17","close":2350.0},{"date":"2022-03-18","close":2350.0},{"date":"2022-03-21","close":2350.0},{"date":"2022-03-22","close":2395.0},{"date":"2022-03-23","close":2370.0},{"date":"2022-03-24","close":2470.0},{"date":"2022-03-25","close":2420.0},{"date":"2022-03-28","close":2400.0},{"date":"2022-03-29","close":2430.0},{"date":"2022-03-30","close":2455.0},{"date":"2022-03-31","close":2460.0},{"date":"2022-04-01","close":2400.0},{"date":"2022-04-04","close":2440.0},{"date":"2022-04-05","close":2440.0},{"date":"2022-04-06","close":2640.0},{"date":"2022-04-07","close":2625.0},{"date":"2022-04-08","close":2560.0},{"date":"2022-04-11","close":2565.0},{"date":"2022-04-12","close":2630.0},{"date":"2022-04-13","close":2620.0},{"date":"2022-04-14","close":2590.0},{"date":"2022-04-15","close":2545.0},{"date":"2022-04-18","close":2500.0},{"date":"2022-04-19","close":2530.0},{"date":"2022-04-20","close":2535.0},{"date":"2022-04-21","close":2640.0},{"date":"2022-04-22","close":2630.0},{"date":"2022-04-25","close":2625.0},{"date":"2022-04-26","close":2615.0},{"date":"2022-04-27","close":2545.0},{"date":"2022-04-28","close":2505.0},{"date":"2022-04-29","close":2585.0},{"date":"2022-05-02","close":2680.0},{"date":"2022-05-03","close":2785.0},{"date":"2022-05-04","close":2700.0},{"date":"2022-05-06","close":2650.0},{"date":"2022-05-09","close":2640.0},{"date":"2022-05-10","close":2620.0},{"date":"2022-05-11","close":2580.0},{"date":"2022-05-12","close":2515.0},{"date":"2022-05-13","close":2515.0},{"date":"2022-05-16","close":2515.0},{"date":"2022-05-17","close":2525.0},{"date":"2022-05-18","close":2515.0},{"date":"2022-05-19","close":2460.0},{"date":"2022-05-20","close":2475.0},{"date":"2022-05-23","close":2500.0},{"date":"2022-05-24","close":2460.0},{"date":"2022-05-25","close":2470.0},{"date":"2022-05-26","close":2490.0},{"date":"2022-05-27","close":2490.0},{"date":"2022-05-30","close":2490.0},{"date":"2022-05-31","close":2490.0},{"date":"2022-06-02","close":2500.0},{"date":"2022-06-03","close":2515.0},{"date":"2022-06-07","close":2495.0},{"date":"2022-06-08","close":2475.0},{"date":"2022-06-09","close":2450.0},{"date":"2022-06-10","close":2400.0},{"date":"2022-06-13","close":2265.0},{"date":"2022-06-14","close":2205.0},{"date":"2022-06-15","close":2105.0},{"date":"2022-06-16","close":2125.0},{"date":"2022-06-17","close":2120.0},{"date":"2022-06-20","close":1980.0},{"date":"2022-06-21","close":2055.0},{"date":"2022-06-22","close":1985.0},{"date":"2022-06-23","close":1980.0},{"date":"2022-06-24","close":2040.0},{"date":"2022-06-27","close":2090.0},{"date":"2022-06-28","close":2080.0},{"date":"2022-06-29","close":2065.0},{"date":"2022-06-30","close":2050.0},{"date":"2022-07-01","close":2045.0},{"date":"2022-07-04","close":2035.0},{"date":"2022-07-05","close":2060.0},{"date":"2022-07-06","close":1990.0},{"date":"2022-07-07","close":2175.0},{"date":"2022-07-08","close":2165.0},{"date":"2022-07-11","close":2090.0},{"date":"2022-07-12","close":2055.0},{"date":"2022-07-13","close":2015.0},{"date":"2022-07-14","close":2030.0},{"date":"2022-07-15","close":2010.0},{"date":"2022-07-18","close":2035.0},{"date":"2022-07-19","close":2025.0},{"date":"2022-07-20","close":2060.0},{"date":"2022-07-21","close":2150.0},{"date":"2022-07-22","close":2195.0},{"date":"2022-07-25","close":2125.0},{"date":"2022-07-26","close":2100.0},{"date":"2022-07-27","close":2120.0},{"date":"2022-07-28","close":2125.0},{"date":"2022-07-29","close":2145.0},{"date":"2022-08-01","close":2165.0},{"date":"2022-08-02","close":2135.0},{"date":"2022-08-03","close":2140.0},{"date":"2022-08-04","close":2100.0},{"date":"2022-08-05","close":2105.0},{"date":"2022-08-08","close":2110.0},{"date":"2022-08-09","close":2090.0},{"date":"2022-08-10","close":2095.0},{"date":"2022-08-11","close":2125.0},{"date":"2022-08-12","close":2100.0},{"date":"2022-08-16","close":2080.0},{"date":"2022-08-17","close":2080.0},{"date":"2022-08-18","close":2030.0},{"date":"2022-08-19","close":2030.0},{"date":"2022-08-22","close":1955.0},{"date":"2022-08-23","close":2040.0},{"date":"2022-08-24","close":2025.0},{"date":"2022-08-25","close":2050.0},{"date":"2022-08-26","close":2055.0},{"date":"2022-08-29","close":2000.0},{"date":"2022-08-30","close":2000.0},{"date":"2022-08-31","close":1995.0},{"date":"2022-09-01","close":1940.0},{"date":"2022-09-02","close":1950.0},{"date":"2022-09-05","close":1930.0},{"date":"2022-09-06","close":1945.0},{"date":"2022-09-07","close":1875.0},{"date":"2022-09-08","close":1900.0},{"date":"2022-09-13","close":1940.0},{"date":"2022-09-14","close":1915.0},{"date":"2022-09-15","close":1930.0},{"date":"2022-09-16","close":1900.0},{"date":"2022-09-19","close":1845.0},{"date":"2022-09-20","close":1805.0},{"date":"2022-09-21","close":1750.0},{"date":"2022-09-22","close":1705.0},{"date":"2022-09-23","close":1635.0},{"date":"2022-09-26","close":1540.0},{"date":"2022-09-27","close":1545.0},{"date":"2022-09-28","close":1430.0},{"date":"2022-09-29","close":1450.0},{"date":"2022-09-30","close":1465.0},{"date":"2022-10-04","close":1505.0},{"date":"2022-10-05","close":1500.0},{"date":"2022-10-06","close":1535.0},{"date":"2022-10-07","close":1555.0},{"date":"2022-10-11","close":1470.0},{"date":"2022-10-12","close":1465.0},{"date":"2022-10-13","close":1390.0},{"date":"2022-10-14","close":1455.0},{"date":"2022-10-17","close":1440.0},{"date":"2022-10-18","close":1465.0},{"date":"2022-10-19","close":1455.0},{"date":"2022-10-20","close":1450.0},{"date":"2022-10-21","close":1125.0},{"date":"2022-10-24","close":1190.0},{"date":"2022-10-25","close":1200.0},{"date":"2022-10-26","close":1145.0},{"date":"2022-10-27","close":1195.0},{"date":"2022-10-28","close":1155.0},{"date":"2022-10-31","close":1185.0},{"date":"2022-11-01","close":1300.0},{"date":"2022-11-02","close":1220.0},{"date":"2022-11-03","close":1200.0},{"date":"2022-11-04","close":1150.0},{"date":"2022-11-07","close":1150.0},{"date":"2022-11-08","close":1200.0},{"date":"2022-11-09","close":1235.0},{"date":"2022-11-10","close":1605.0},{"date":"2022-11-11","close":1875.0},{"date":"2022-11-14","close":2075.0},{"date":"2022-11-15","close":1890.0},{"date":"2022-11-16","close":1800.0},{"date":"2022-11-17","close":1740.0},{"date":"2022-11-18","close":1670.0},{"date":"2022-11-21","close":1720.0},{"date":"2022-11-22","close":1725.0},{"date":"2022-11-23","close":1720.0},{"date":"2022-11-24","close":1750.0},{"date":"2022-11-25","close":1740.0},{"date":"2022-11-28","close":1720.0},{"date":"2022-11-29","close":2235.0},{"date":"2022-11-30","close":1945.0},{"date":"2022-12-01","close":1905.0},{"date":"2022-12-02","close":1890.0},{"date":"2022-12-05","close":1850.0},{"date":"2022-12-06","close":1855.0},{"date":"2022-12-07","close":1855.0},{"date":"2022-12-08","close":1710.0},{"date":"2022-12-09","close":1715.0},{"date":"2022-12-12","close":1705.0},{"date":"2022-12-13","close":1710.0},{"date":"2022-12-14","close":1725.0},{"date":"2022-12-15","close":1755.0},{"date":"2022-12-16","close":1735.0},{"date":"2022-12-19","close":1725.0},{"date":"2022-12-20","close":1625.0},{"date":"2022-12-21","close":1625.0},{"date":"2022-12-22","close":1630.0},{"date":"2022-12-23","close":1600.0},{"date":"2022-12-26","close":1580.0},{"date":"2022-12-27","close":1570.0},{"date":"2022-12-28","close":1590.0},{"date":"2022-12-29","close":1520.0},{"date":"2023-01-02","close":1500.0},{"date":"2023-01-03","close":1495.0},{"date":"2023-01-04","close":1550.0},{"date":"2023-01-05","close":1520.0},{"date":"2023-01-06","close":1560.0},{"date":"2023-01-09","close":1580.0},{"date":"2023-01-10","close":1580.0},{"date":"2023-01-11","close":1620.0},{"date":"2023-01-12","close":1640.0},{"date":"2023-01-13","close":1650.0},{"date":"2023-01-16","close":1650.0},{"date":"2023-01-17","close":1645.0},{"date":"2023-01-18","close":1600.0},{"date":"2023-01-19","close":1605.0},{"date":"2023-01-20","close":1615.0},{"date":"2023-01-25","close":1595.0},{"date":"2023-01-26","close":1615.0},{"date":"2023-01-27","close":1605.0},{"date":"2023-01-30","close":1625.0},{"date":"2023-01-31","close":1670.0},{"date":"2023-02-01","close":1645.0},{"date":"2023-02-02","close":1635.0},{"date":"2023-02-03","close":1605.0},{"date":"2023-02-06","close":1690.0},{"date":"2023-02-07","close":1690.0},{"date":"2023-02-08","close":1690.0},{"date":"2023-02-09","close":1655.0},{"date":"2023-02-10","close":1585.0},{"date":"2023-02-13","close":1570.0},{"date":"2023-02-14","close":1575.0},{"date":"2023-02-15","close":1530.0},{"date":"2023-02-16","close":1540.0},{"date":"2023-02-17","close":1505.0},{"date":"2023-02-20","close":1535.0},{"date":"2023-02-21","close":1545.0},{"date":"2023-02-22","close":1510.0},{"date":"2023-02-23","close":1515.0},{"date":"2023-02-24","close":1500.0},{"date":"2023-02-27","close":1490.0},{"date":"2023-02-28","close":1480.0},{"date":"2023-03-02","close":1475.0},{"date":"2023-03-03","close":1465.0},{"date":"2023-03-06","close":1425.0},{"date":"2023-03-07","close":1445.0},{"date":"2023-03-08","close":1395.0},{"date":"2023-03-09","close":1420.0},{"date":"2023-03-10","close":1370.0},{"date":"2023-03-13","close":1390.0},{"date":"2023-03-14","close":1315.0},{"date":"2023-03-15","close":1345.0},{"date":"2023-03-16","close":1340.0},{"date":"2023-03-17","close":1410.0},{"date":"2023-03-20","close":1410.0},{"date":"2023-03-21","close":1395.0},{"date":"2023-03-22","close":1405.0},{"date":"2023-03-23","close":1405.0},{"date":"2023-03-24","close":1380.0},{"date":"2023-03-27","close":1385.0},{"date":"2023-03-28","close":1390.0},{"date":"2023-03-29","close":1400.0},{"date":"2023-03-30","close":1415.0},{"date":"2023-03-31","close":1470.0},{"date":"2023-04-03","close":1480.0},{"date":"2023-04-04","close":1535.0},{"date":"2023-04-05","close":1515.0},{"date":"2023-04-06","close":1495.0},{"date":"2023-04-07","close":1470.0},{"date":"2023-04-10","close":1470.0},{"date":"2023-04-11","close":1490.0},{"date":"2023-04-12","close":1525.0},{"date":"2023-04-13","close":1530.0},{"date":"2023-04-14","close":1540.0},{"date":"2023-04-17","close":1585.0},{"date":"2023-04-18","close":1585.0},{"date":"2023-04-19","close":1640.0},{"date":"2023-04-20","close":1580.0},{"date":"2023-04-21","close":1575.0},{"date":"2023-04-24","close":1525.0},{"date":"2023-04-25","close":1555.0},{"date":"2023-04-26","close":1525.0},{"date":"2023-04-27","close":1535.0},{"date":"2023-04-28","close":1585.0},{"date":"2023-05-02","close":1640.0},{"date":"2023-05-03","close":1690.0},{"date":"2023-05-04","close":1685.0},{"date":"2023-05-08","close":1725.0},{"date":"2023-05-09","close":1710.0},{"date":"2023-05-10","close":1715.0},{"date":"2023-05-11","close":1710.0},{"date":"2023-05-12","close":1745.0},{"date":"2023-05-15","close":1720.0},{"date":"2023-05-16","close":1725.0},{"date":"2023-05-17","close":1800.0},{"date":"2023-05-18","close":1925.0},{"date":"2023-05-19","close":1930.0},{"date":"2023-05-22","close":2115.0},{"date":"2023-05-23","close":2100.0},{"date":"2023-05-24","close":2150.0},{"date":"2023-05-25","close":2300.0},{"date":"2023-05-26","close":2300.0},{"date":"2023-05-30","close":2225.0},{"date":"2023-05-31","close":2290.0},{"date":"2023-06-01","close":2280.0},{"date":"2023-06-02","close":2375.0},{"date":"2023-06-05","close":2490.0},{"date":"2023-06-07","close":2650.0},{"date":"2023-06-08","close":2605.0},{"date":"2023-06-09","close":2510.0},{"date":"2023-06-12","close":2635.0},{"date":"2023-06-13","close":2640.0},{"date":"2023-06-14","close":3025.0},{"date":"2023-06-15","close":3040.0},{"date":"2023-06-16","close":2930.0},{"date":"2023-06-19","close":3105.0},{"date":"2023-06-20","close":3165.0},{"date":"2023-06-21","close":3535.0},{"date":"2023-06-22","close":3285.0},{"date":"2023-06-23","close":3555.0},{"date":"2023-06-26","close":3690.0},{"date":"2023-06-27","close":3695.0},{"date":"2023-06-28","close":3495.0},{"date":"2023-06-29","close":3400.0},{"date":"2023-06-30","close":3390.0},{"date":"2023-07-03","close":3530.0},{"date":"2023-07-04","close":3990.0},{"date":"2023-07-05","close":3895.0},{"date":"2023-07-06","close":3700.0},{"date":"2023-07-07","close":3715.0},{"date":"2023-07-10","close":3575.0},{"date":"2023-07-11","close":3555.0},{"date":"2023-07-12","close":3585.0},{"date":"2023-07-13","close":3425.0},{"date":"2023-07-14","close":3320.0},{"date":"2023-07-17","close":3250.0},{"date":"2023-07-18","close":3210.0},{"date":"2023-07-19","close":3135.0},{"date":"2023-07-20","close":3125.0},{"date":"2023-07-21","close":2960.0},{"date":"2023-07-24","close":3040.0},{"date":"2023-07-25","close":3075.0},{"date":"2023-07-26","close":2920.0},{"date":"2023-07-27","close":2860.0},{"date":"2023-07-28","close":3030.0},{"date":"2023-07-31","close":3285.0},{"date":"2023-08-01","close":3345.0},{"date":"2023-08-02","close":3260.0},{"date":"2023-08-03","close":3135.0},{"date":"2023-08-04","close":3140.0},{"date":"2023-08-07","close":3100.0},{"date":"2023-08-08","close":3085.0},{"date":"2023-08-09","close":3150.0},{"date":"2023-08-10","close":3250.0},{"date":"2023-08-11","close":3365.0},{"date":"2023-08-14","close":3235.0},{"date":"2023-08-16","close":3225.0},{"date":"2023-08-17","close":3115.0},{"date":"2023-08-18","close":3165.0},{"date":"2023-08-21","close":3075.0},{"date":"2023-08-22","close":3075.0},{"date":"2023-08-23","close":2935.0},{"date":"2023-08-24","close":2985.0},{"date":"2023-08-25","close":3000.0},{"date":"2023-08-28","close":3140.0},{"date":"2023-08-29","close":3125.0},{"date":"2023-08-30","close":3125.0},{"date":"2023-08-31","close":3070.0},{"date":"2023-09-01","close":3025.0},{"date":"2023-09-04","close":3035.0},{"date":"2023-09-05","close":3035.0},{"date":"2023-09-06","close":3135.0},{"date":"2023-09-07","close":3180.0},{"date":"2023-09-08","close":3150.0},{"date":"2023-09-11","close":3240.0},{"date":"2023-09-12","close":3420.0},{"date":"2023-09-13","close":3170.0},{"date":"2023-09-14","close":3125.0},{"date":"2023-09-15","close":3190.0},{"date":"2023-09-18","close":3235.0},{"date":"2023-09-19","close":3090.0},{"date":"2023-09-20","close":3015.0},{"date":"2023-09-21","close":2985.0},{"date":"2023-09-22","close":2925.0},{"date":"2023-09-25","close":2785.0},{"date":"2023-09-26","close":2770.0},{"date":"2023-09-27","close":2830.0},{"date":"2023-10-04","close":2705.0},{"date":"2023-10-05","close":2660.0},{"date":"2023-10-06","close":2665.0},{"date":"2023-10-10","close":2605.0},{"date":"2023-10-11","close":2635.0},{"date":"2023-10-12","close":2700.0},{"date":"2023-10-13","close":2625.0},{"date":"2023-10-16","close":2575.0},{"date":"2023-10-17","close":2585.0},{"date":"2023-10-18","close":2520.0},{"date":"2023-10-19","close":2420.0},{"date":"2023-10-20","close":2385.0},{"date":"2023-10-23","close":2365.0},{"date":"2023-10-24","close":2440.0},{"date":"2023-10-25","close":2465.0},{"date":"2023-10-26","close":2420.0},{"date":"2023-10-27","close":2385.0},{"date":"2023-10-30","close":2375.0},{"date":"2023-10-31","close":2300.0},{"date":"2023-11-01","close":2290.0},{"date":"2023-11-02","close":2330.0},{"date":"2023-11-03","close":2425.0},{"date":"2023-11-06","close":2435.0},{"date":"2023-11-07","close":2420.0},{"date":"2023-11-08","close":2425.0},{"date":"2023-11-09","close":2350.0},{"date":"2023-11-10","close":2295.0},{"date":"2023-11-13","close":2280.0},{"date":"2023-11-14","close":2360.0},{"date":"2023-11-15","close":2450.0},{"date":"2023-11-16","close":2450.0},{"date":"2023-11-17","close":2400.0},{"date":"2023-11-20","close":2380.0},{"date":"2023-11-21","close":2385.0},{"date":"2023-11-22","close":2400.0},{"date":"2023-11-23","close":2375.0},{"date":"2023-11-24","close":2385.0},{"date":"2023-11-27","close":2280.0},{"date":"2023-11-28","close":2285.0},{"date":"2023-11-29","close":2250.0},{"date":"2023-11-30","close":2255.0},{"date":"2023-12-01","close":2240.0},{"date":"2023-12-04","close":2235.0},{"date":"2023-12-05","close":2250.0},{"date":"2023-12-06","close":2220.0},{"date":"2023-12-07","close":2180.0},{"date":"2023-12-08","close":2170.0},{"date":"2023-12-11","close":2170.0},{"date":"2023-12-12","close":2145.0},{"date":"2023-12-13","close":2055.0},{"date":"2023-12-14","close":2045.0},{"date":"2023-12-15","close":2095.0},{"date":"2023-12-18","close":2100.0},{"date":"2023-12-19","close":2120.0},{"date":"2023-12-20","close":2115.0},{"date":"2023-12-21","close":2070.0},{"date":"2023-12-22","close":2035.0},{"date":"2023-12-26","close":2025.0},{"date":"2023-12-27","close":2095.0},{"date":"2023-12-28","close":2180.0},{"date":"2024-01-02","close":2235.0},{"date":"2024-01-03","close":2160.0},{"date":"2024-01-04","close":2175.0},{"date":"2024-01-05","close":2150.0},{"date":"2024-01-08","close":2160.0},{"date":"2024-01-09","close":2210.0},{"date":"2024-01-10","close":2345.0},{"date":"2024-01-11","close":2345.0},{"date":"2024-01-12","close":2325.0},{"date":"2024-01-15","close":2405.0},{"date":"2024-01-16","close":2360.0},{"date":"2024-01-17","close":2310.0},{"date":"2024-01-18","close":2275.0},{"date":"2024-01-19","close":2225.0},{"date":"2024-01-22","close":2210.0},{"date":"2024-01-23","close":2250.0},{"date":"2024-01-24","close":2245.0},{"date":"2024-01-25","close":2215.0},{"date":"2024-01-26","close":2230.0},{"date":"2024-01-29","close":2140.0},{"date":"2024-01-30","close":2150.0},{"date":"2024-01-31","close":2145.0},{"date":"2024-02-01","close":2130.0},{"date":"2024-02-02","close":2180.0},{"date":"2024-02-05","close":2135.0},{"date":"2024-02-06","close":2105.0},{"date":"2024-02-07","close":2115.0},{"date":"2024-02-08","close":2100.0},{"date":"2024-02-13","close":2100.0},{"date":"2024-02-14","close":2125.0},{"date":"2024-02-15","close":2130.0},{"date":"2024-02-16","close":2180.0},{"date":"2024-02-19","close":2215.0},{"date":"2024-02-20","close":2235.0},{"date":"2024-02-21","close":2170.0},{"date":"2024-02-22","close":2395.0},{"date":"2024-02-23","close":2320.0},{"date":"2024-02-26","close":2285.0},{"date":"2024-02-27","close":2385.0},{"date":"2024-02-28","close":2445.0},{"date":"2024-02-29","close":2575.0},{"date":"2024-03-04","close":2505.0},{"date":"2024-03-05","close":2450.0},{"date":"2024-03-06","close":2395.0},{"date":"2024-03-07","close":2395.0},{"date":"2024-03-08","close":2355.0},{"date":"2024-03-11","close":2550.0},{"date":"2024-03-12","close":2485.0},{"date":"2024-03-13","close":2440.0},{"date":"2024-03-14","close":2485.0},{"date":"2024-03-15","close":2470.0},{"date":"2024-03-18","close":2470.0},{"date":"2024-03-19","close":2435.0},{"date":"2024-03-20","close":2355.0},{"date":"2024-03-21","close":2370.0},{"date":"2024-03-22","close":2400.0},{"date":"2024-03-25","close":2420.0},{"date":"2024-03-26","close":2380.0},{"date":"2024-03-27","close":2430.0},{"date":"2024-03-28","close":2385.0},{"date":"2024-03-29","close":2370.0},{"date":"2024-04-01","close":2360.0},{"date":"2024-04-02","close":2360.0},{"date":"2024-04-03","close":2335.0},{"date":"2024-04-04","close":2315.0},{"date":"2024-04-05","close":2295.0},{"date":"2024-04-08","close":2285.0},{"date":"2024-04-09","close":2310.0},{"date":"2024-04-11","close":2275.0},{"date":"2024-04-12","close":2285.0},{"date":"2024-04-15","close":2230.0},{"date":"2024-04-16","close":2130.0},{"date":"2024-04-17","close":2170.0},{"date":"2024-04-18","close":2190.0},{"date":"2024-04-19","close":2225.0},{"date":"2024-04-22","close":2285.0},{"date":"2024-04-23","close":2295.0},{"date":"2024-04-24","close":2300.0},{"date":"2024-04-25","close":2330.0},{"date":"2024-04-26","close":2320.0},{"date":"2024-04-29","close":2385.0},{"date":"2024-04-30","close":2365.0},{"date":"2024-05-02","close":2320.0},{"date":"2024-05-03","close":2275.0},{"date":"2024-05-07","close":2295.0},{"date":"2024-05-08","close":2355.0},{"date":"2024-05-09","close":2310.0},{"date":"2024-05-10","close":2325.0},{"date":"2024-05-13","close":2320.0},{"date":"2024-05-14","close":2250.0},{"date":"2024-05-16","close":2280.0},{"date":"2024-05-17","close":2245.0},{"date":"2024-05-20","close":2225.0},{"date":"2024-05-21","close":2210.0},{"date":"2024-05-22","close":2265.0},{"date":"2024-05-23","close":2240.0},{"date":"2024-05-24","close":2330.0},{"date":"2024-05-27","close":2380.0},{"date":"2024-05-28","close":2370.0},{"date":"2024-05-29","close":2295.0},{"date":"2024-05-30","close":2240.0},{"date":"2024-05-31","close":2225.0},{"date":"2024-06-03","close":2360.0},{"date":"2024-06-04","close":2305.0},{"date":"2024-06-05","close":2310.0},{"date":"2024-06-07","close":2310.0},{"date":"2024-06-10","close":2300.0},{"date":"2024-06-11","close":2260.0},{"date":"2024-06-12","close":2260.0},{"date":"2024-06-13","close":2240.0},{"date":"2024-06-14","close":2240.0},{"date":"2024-06-17","close":2215.0},{"date":"2024-06-18","close":2185.0},{"date":"2024-06-19","close":2175.0},{"date":"2024-06-20","close":2135.0},{"date":"2024-06-21","close":2095.0},{"date":"2024-06-24","close":2085.0},{"date":"2024-06-25","close":2105.0},{"date":"2024-06-26","close":2100.0},{"date":"2024-06-27","close":2100.0},{"date":"2024-06-28","close":2105.0},{"date":"2024-07-01","close":2090.0},{"date":"2024-07-02","close":2070.0},{"date":"2024-07-03","close":2020.0},{"date":"2024-07-04","close":2005.0},{"date":"2024-07-05","close":2000.0},{"date":"2024-07-08","close":2010.0},{"date":"2024-07-09","close":2020.0},{"date":"2024-07-10","close":2025.0},{"date":"2024-07-11","close":2030.0},{"date":"2024-07-12","close":2025.0},{"date":"2024-07-15","close":2010.0},{"date":"2024-07-16","close":2070.0},{"date":"2024-07-17","close":2015.0},{"date":"2024-07-18","close":2000.0},{"date":"2024-07-19","close":2005.0},{"date":"2024-07-22","close":1990.0},{"date":"2024-07-23","close":1970.0},{"date":"2024-07-24","close":1970.0},{"date":"2024-07-25","close":1900.0},{"date":"2024-07-26","close":1905.0},{"date":"2024-07-29","close":1935.0},{"date":"2024-07-30","close":1895.0},{"date":"2024-07-31","close":1875.0},{"date":"2024-08-01","close":1920.0},{"date":"2024-08-02","close":1900.0},{"date":"2024-08-05","close":1750.0},{"date":"2024-08-06","close":1745.0},{"date":"2024-08-07","close":1755.0},{"date":"2024-08-08","close":1775.0},{"date":"2024-08-09","close":1810.0},{"date":"2024-08-12","close":1815.0},{"date":"2024-08-13","close":1785.0},{"date":"2024-08-14","close":1790.0},{"date":"2024-08-16","close":1750.0},{"date":"2024-08-19","close":1775.0},{"date":"2024-08-20","close":1880.0},{"date":"2024-08-21","close":1925.0},{"date":"2024-08-22","close":1945.0},{"date":"2024-08-23","close":1900.0},{"date":"2024-08-26","close":1875.0},{"date":"2024-08-27","close":1910.0},{"date":"2024-08-28","close":1885.0},{"date":"2024-08-29","close":1895.0},{"date":"2024-08-30","close":1900.0},{"date":"2024-09-02","close":1925.0},{"date":"2024-09-03","close":1925.0},{"date":"2024-09-04","close":2025.0},{"date":"2024-09-05","close":1990.0},{"date":"2024-09-06","close":1960.0},{"date":"2024-09-09","close":1950.0},{"date":"2024-09-10","close":1920.0},{"date":"2024-09-11","close":1925.0},{"date":"2024-09-12","close":1930.0},{"date":"2024-09-13","close":1955.0},{"date":"2024-09-19","close":1965.0},{"date":"2024-09-20","close":1985.0},{"date":"2024-09-23","close":1960.0},{"date":"2024-09-24","close":1955.0},{"date":"2024-09-25","close":1940.0},{"date":"2024-09-26","close":1935.0},{"date":"2024-09-27","close":1935.0},{"date":"2024-09-30","close":1935.0},{"date":"2024-10-02","close":1930.0},{"date":"2024-10-04","close":1915.0},{"date":"2024-10-07","close":1915.0},{"date":"2024-10-08","close":1910.0},{"date":"2024-10-10","close":1910.0},{"date":"2024-10-11","close":1895.0},{"date":"2024-10-14","close":1880.0},{"date":"2024-10-15","close":1875.0},{"date":"2024-10-16","close":1865.0},{"date":"2024-10-17","close":1860.0},{"date":"2024-10-18","close":1805.0},{"date":"2024-10-21","close":1800.0},{"date":"2024-10-22","close":1745.0},{"date":"2024-10-23","close":1785.0},{"date":"2024-10-24","close":1745.0},{"date":"2024-10-25","close":1710.0},{"date":"2024-10-28","close":1700.0},{"date":"2024-10-29","close":1685.0},{"date":"2024-10-30","close":1680.0},{"date":"2024-10-31","close":1660.0},{"date":"2024-11-01","close":1645.0},{"date":"2024-11-04","close":1725.0},{"date":"2024-11-05","close":1785.0},{"date":"2024-11-06","close":1785.0},{"date":"2024-11-07","close":1810.0},{"date":"2024-11-08","close":1950.0},{"date":"2024-11-11","close":1860.0},{"date":"2024-11-12","close":1875.0},{"date":"2024-11-13","close":1825.0},{"date":"2024-11-14","close":1850.0},{"date":"2024-11-15","close":1795.0},{"date":"2024-11-18","close":1765.0},{"date":"2024-11-19","close":1795.0},{"date":"2024-11-20","close":1770.0},{"date":"2024-11-21","close":1760.0},{"date":"2024-11-22","close":1790.0},{"date":"2024-11-25","close":1790.0},{"date":"2024-11-26","close":1775.0},{"date":"2024-11-27","close":1735.0},{"date":"2024-11-28","close":1745.0},{"date":"2024-11-29","close":1750.0},{"date":"2024-12-02","close":1685.0},{"date":"2024-12-03","close":1660.0},{"date":"2024-12-04","close":1660.0},{"date":"2024-12-05","close":1595.0},{"date":"2024-12-06","close":1575.0},{"date":"2024-12-09","close":1495.0},{"date":"2024-12-10","close":1570.0},{"date":"2024-12-11","close":1605.0},{"date":"2024-12-12","close":1570.0},{"date":"2024-12-13","close":1600.0},{"date":"2024-12-16","close":1600.0},{"date":"2024-12-17","close":1620.0},{"date":"2024-12-18","close":1625.0},{"date":"2024-12-19","close":1575.0},{"date":"2024-12-20","close":1565.0},{"date":"2024-12-23","close":1580.0},{"date":"2024-12-24","close":1580.0},{"date":"2024-12-26","close":1540.0},{"date":"2024-12-27","close":1535.0},{"date":"2024-12-30","close":1540.0},{"date":"2025-01-02","close":1540.0},{"date":"2025-01-03","close":1575.0},{"date":"2025-01-06","close":1575.0},{"date":"2025-01-07","close":1585.0},{"date":"2025-01-08","close":1585.0},{"date":"2025-01-09","close":1560.0},{"date":"2025-01-10","close":1560.0},{"date":"2025-01-13","close":1555.0},{"date":"2025-01-14","close":1565.0},{"date":"2025-01-15","close":1595.0},{"date":"2025-01-16","close":1585.0},{"date":"2025-01-17","close":1570.0},{"date":"2025-01-20","close":1580.0},{"date":"2025-01-21","close":1865.0},{"date":"2025-01-22","close":1920.0},{"date":"2025-01-23","close":1920.0},{"date":"2025-01-24","close":1890.0},{"date":"2025-01-31","close":1790.0},{"date":"2025-02-03","close":1735.0},{"date":"2025-02-04","close":1730.0},{"date":"2025-02-05","close":1725.0},{"date":"2025-02-06","close":1690.0},{"date":"2025-02-07","close":1640.0},{"date":"2025-02-10","close":1725.0},{"date":"2025-02-11","close":1710.0},{"date":"2025-02-12","close":1740.0},{"date":"2025-02-13","close":1740.0},{"date":"2025-02-14","close":1705.0},{"date":"2025-02-17","close":1800.0},{"date":"2025-02-18","close":1825.0},{"date":"2025-02-19","close":1855.0},{"date":"2025-02-20","close":1805.0},{"date":"2025-02-21","close":1805.0},{"date":"2025-02-24","close":1770.0},{"date":"2025-02-25","close":1795.0},{"date":"2025-02-26","close":1780.0},{"date":"2025-02-27","close":1750.0},{"date":"2025-02-28","close":1705.0},{"date":"2025-03-04","close":1740.0},{"date":"2025-03-05","close":1775.0},{"date":"2025-03-06","close":1760.0},{"date":"2025-03-07","close":1750.0},{"date":"2025-03-10","close":1760.0},{"date":"2025-03-11","close":1730.0},{"date":"2025-03-12","close":1715.0},{"date":"2025-03-13","close":1700.0},{"date":"2025-03-14","close":1680.0},{"date":"2025-03-17","close":1655.0},{"date":"2025-03-18","close":1665.0},{"date":"2025-03-19","close":1640.0},{"date":"2025-03-20","close":1645.0},{"date":"2025-03-21","close":1640.0},{"date":"2025-03-24","close":1630.0},{"date":"2025-03-25","close":1625.0},{"date":"2025-03-26","close":1615.0},{"date":"2025-03-27","close":1740.0},{"date":"2025-03-28","close":1690.0},{"date":"2025-03-31","close":1650.0},{"date":"2025-04-01","close":1705.0},{"date":"2025-04-02","close":1690.0},{"date":"2025-04-03","close":1715.0},{"date":"2025-04-04","close":1710.0},{"date":"2025-04-07","close":1625.0},{"date":"2025-04-08","close":1635.0},{"date":"2025-04-09","close":1625.0},{"date":"2025-04-10","close":1680.0},{"date":"2025-04-11","close":1715.0},{"date":"2025-04-14","close":1730.0},{"date":"2025-04-15","close":1735.0},{"date":"2025-04-16","close":1720.0},{"date":"2025-04-17","close":1735.0},{"date":"2025-04-18","close":1730.0},{"date":"2025-04-21","close":1730.0},{"date":"2025-04-22","close":1745.0},{"date":"2025-04-23","close":1770.0},{"date":"2025-04-24","close":1775.0},{"date":"2025-04-25","close":1860.0},{"date":"2025-04-28","close":1875.0},{"date":"2025-04-29","close":1820.0},{"date":"2025-04-30","close":1780.0},{"date":"2025-05-02","close":1825.0},{"date":"2025-05-07","close":1825.0},{"date":"2025-05-08","close":1830.0},{"date":"2025-05-09","close":1870.0},{"date":"2025-05-12","close":1855.0},{"date":"2025-05-13","close":1835.0},{"date":"2025-05-14","close":1915.0},{"date":"2025-05-15","close":2045.0},{"date":"2025-05-16","close":1990.0},{"date":"2025-05-19","close":1880.0},{"date":"2025-05-20","close":1920.0},{"date":"2025-05-21","close":1900.0},{"date":"2025-05-22","close":1910.0},{"date":"2025-05-23","close":1935.0},{"date":"2025-05-26","close":2010.0},{"date":"2025-05-27","close":1985.0},{"date":"2025-05-28","close":1985.0},{"date":"2025-05-29","close":1990.0},{"date":"2025-05-30","close":2065.0},{"date":"2025-06-02","close":2065.0},{"date":"2025-06-04","close":2000.0},{"date":"2025-06-05","close":2060.0},{"date":"2025-06-09","close":2030.0},{"date":"2025-06-10","close":2050.0},{"date":"2025-06-11","close":2055.0},{"date":"2025-06-12","close":2095.0},{"date":"2025-06-13","close":2030.0},{"date":"2025-06-16","close":2070.0},{"date":"2025-06-17","close":2020.0},{"date":"2025-06-18","close":2020.0},{"date":"2025-06-19","close":2115.0},{"date":"2025-06-20","close":2345.0},{"date":"2025-06-23","close":2665.0},{"date":"2025-06-24","close":2690.0},{"date":"2025-06-25","close":2945.0},{"date":"2025-06-26","close":3025.0},{"date":"2025-06-27","close":3075.0},{"date":"2025-06-30","close":2825.0},{"date":"2025-07-01","close":2815.0},{"date":"2025-07-02","close":2645.0},{"date":"2025-07-03","close":2600.0},{"date":"2025-07-04","close":2460.0},{"date":"2025-07-07","close":2385.0},{"date":"2025-07-08","close":2370.0},{"date":"2025-07-09","close":2410.0},{"date":"2025-07-10","close":2260.0},{"date":"2025-07-11","close":2260.0},{"date":"2025-07-14","close":2195.0},{"date":"2025-07-15","close":2160.0},{"date":"2025-07-16","close":2230.0},{"date":"2025-07-17","close":2155.0},{"date":"2025-07-18","close":2180.0},{"date":"2025-07-21","close":2215.0},{"date":"2025-07-22","close":2145.0},{"date":"2025-07-23","close":2125.0},{"date":"2025-07-24","close":2140.0},{"date":"2025-07-25","close":2100.0},{"date":"2025-07-28","close":2100.0},{"date":"2025-07-29","close":2250.0},{"date":"2025-07-30","close":2265.0},{"date":"2025-07-31","close":2215.0},{"date":"2025-08-01","close":2125.0},{"date":"2025-08-04","close":2105.0},{"date":"2025-08-05","close":2130.0},{"date":"2025-08-06","close":2215.0},{"date":"2025-08-07","close":2195.0},{"date":"2025-08-08","close":2165.0},{"date":"2025-08-11","close":2145.0},{"date":"2025-08-12","close":2135.0},{"date":"2025-08-13","close":2150.0},{"date":"2025-08-14","close":2170.0},{"date":"2025-08-18","close":2160.0},{"date":"2025-08-19","close":2090.0},{"date":"2025-08-20","close":2055.0},{"date":"2025-08-21","close":2125.0},{"date":"2025-08-22","close":2125.0},{"date":"2025-08-25","close":2155.0},{"date":"2025-08-26","close":2120.0},{"date":"2025-08-27","close":2180.0},{"date":"2025-08-28","close":2180.0},{"date":"2025-08-29","close":2250.0},{"date":"2025-09-01","close":2235.0},{"date":"2025-09-02","close":2220.0},{"date":"2025-09-03","close":2280.0},{"date":"2025-09-04","close":2410.0},{"date":"2025-09-05","close":2380.0},{"date":"2025-09-08","close":2455.0},{"date":"2025-09-09","close":2640.0},{"date":"2025-09-10","close":2795.0},{"date":"2025-09-11","close":2780.0},{"date":"2025-09-12","close":2635.0},{"date":"2025-09-15","close":2520.0},{"date":"2025-09-16","close":2435.0},{"date":"2025-09-17","close":2410.0},{"date":"2025-09-18","close":2370.0},{"date":"2025-09-19","close":2275.0},{"date":"2025-09-22","close":2200.0},{"date":"2025-09-23","close":2200.0},{"date":"2025-09-24","close":2225.0},{"date":"2025-09-25","close":2195.0},{"date":"2025-09-26","close":2260.0},{"date":"2025-09-29","close":2260.0},{"date":"2025-09-30","close":2260.0},{"date":"2025-10-01","close":2260.0},{"date":"2025-10-02","close":2260.0},{"date":"2025-10-10","close":2260.0},{"date":"2025-10-13","close":2260.0},{"date":"2025-10-14","close":2260.0},{"date":"2025-10-15","close":2260.0},{"date":"2025-10-16","close":2260.0},{"date":"2025-10-17","close":2260.0},{"date":"2025-10-20","close":2260.0},{"date":"2025-10-21","close":2260.0},{"date":"2025-10-22","close":2260.0},{"date":"2025-10-23","close":2260.0},{"date":"2025-10-24","close":2260.0},{"date":"2025-10-27","close":2645.0},{"date":"2025-10-28","close":2595.0},{"date":"2025-10-29","close":2850.0},{"date":"2025-10-30","close":2780.0},{"date":"2025-10-31","close":2640.0},{"date":"2025-11-03","close":2435.0},{"date":"2025-11-04","close":2340.0},{"date":"2025-11-05","close":2355.0},{"date":"2025-11-06","close":2350.0},{"date":"2025-11-07","close":2250.0},{"date":"2025-11-10","close":2265.0},{"date":"2025-11-11","close":2200.0},{"date":"2025-11-12","close":2180.0},{"date":"2025-11-13","close":2250.0},{"date":"2025-11-14","close":2255.0},{"date":"2025-11-17","close":2255.0},{"date":"2025-11-18","close":2100.0},{"date":"2025-11-19","close":2095.0},{"date":"2025-11-20","close":2130.0},{"date":"2025-11-21","close":2025.0},{"date":"2025-11-24","close":2015.0},{"date":"2025-11-25","close":2035.0},{"date":"2025-11-26","close":2055.0},{"date":"2025-11-27","close":2130.0},{"date":"2025-11-28","close":2055.0},{"date":"2025-12-01","close":2080.0},{"date":"2025-12-02","close":2100.0},{"date":"2025-12-03","close":2165.0},{"date":"2025-12-04","close":2150.0},{"date":"2025-12-05","close":2205.0},{"date":"2025-12-08","close":2165.0},{"date":"2025-12-09","close":2165.0},{"date":"2025-12-10","close":2165.0},{"date":"2025-12-11","close":2195.0},{"date":"2025-12-12","close":2240.0},{"date":"2025-12-15","close":2240.0},{"date":"2025-12-16","close":2190.0},{"date":"2025-12-17","close":2145.0},{"date":"2025-12-18","close":2180.0},{"date":"2025-12-19","close":2280.0},{"date":"2025-12-22","close":2330.0},{"date":"2025-12-23","close":2255.0},{"date":"2025-12-24","close":2200.0},{"date":"2025-12-26","close":2130.0},{"date":"2025-12-29","close":2310.0},{"date":"2025-12-30","close":2335.0},{"date":"2026-01-02","close":2425.0},{"date":"2026-01-05","close":2340.0},{"date":"2026-01-06","close":2355.0},{"date":"2026-01-07","close":2310.0},{"date":"2026-01-08","close":2270.0},{"date":"2026-01-09","close":2290.0},{"date":"2026-01-12","close":2255.0},{"date":"2026-01-13","close":2245.0},{"date":"2026-01-14","close":2190.0},{"date":"2026-01-15","close":2205.0},{"date":"2026-01-16","close":2200.0},{"date":"2026-01-19","close":2215.0},{"date":"2026-01-20","close":2350.0},{"date":"2026-01-21","close":2240.0},{"date":"2026-01-22","close":2150.0},{"date":"2026-01-23","close":2205.0},{"date":"2026-01-26","close":2300.0},{"date":"2026-01-27","close":2230.0},{"date":"2026-01-28","close":2250.0},{"date":"2026-01-29","close":2245.0},{"date":"2026-01-30","close":2175.0},{"date":"2026-02-02","close":2015.0},{"date":"2026-02-03","close":2055.0},{"date":"2026-02-04","close":2125.0},{"date":"2026-02-05","close":2135.0},{"date":"2026-02-06","close":2110.0},{"date":"2026-02-09","close":2185.0},{"date":"2026-02-10","close":2200.0},{"date":"2026-02-11","close":2250.0},{"date":"2026-02-12","close":2225.0},{"date":"2026-02-13","close":2175.0},{"date":"2026-02-19","close":2240.0},{"date":"2026-02-20","close":2395.0},{"date":"2026-02-23","close":2785.0},{"date":"2026-02-24","close":2650.0},{"date":"2026-02-25","close":2490.0},{"date":"2026-02-26","close":2355.0},{"date":"2026-02-27","close":2245.0},{"date":"2026-03-03","close":2150.0},{"date":"2026-03-04","close":1849.0},{"date":"2026-03-05","close":2055.0},{"date":"2026-03-06","close":2115.0},{"date":"2026-03-09","close":2030.0},{"date":"2026-03-10","close":2360.0},{"date":"2026-03-11","close":2360.0},{"date":"2026-03-12","close":2450.0},{"date":"2026-03-13","close":2420.0},{"date":"2026-03-16","close":2695.0},{"date":"2026-03-17","close":2850.0},{"date":"2026-03-18","close":3045.0},{"date":"2026-03-19","close":3640.0},{"date":"2026-03-20","close":3730.0},{"date":"2026-03-23","close":3870.0},{"date":"2026-03-24","close":3445.0},{"date":"2026-03-25","close":3620.0},{"date":"2026-03-26","close":3390.0},{"date":"2026-03-27","close":3285.0},{"date":"2026-03-30","close":3150.0},{"date":"2026-03-31","close":3115.0},{"date":"2026-04-01","close":3240.0},{"date":"2026-04-02","close":2970.0},{"date":"2026-04-03","close":3100.0},{"date":"2026-04-06","close":2960.0},{"date":"2026-04-07","close":2855.0},{"date":"2026-04-08","close":3040.0},{"date":"2026-04-09","close":2915.0},{"date":"2026-04-10","close":2960.0},{"date":"2026-04-13","close":3060.0},{"date":"2026-04-14","close":2960.0},{"date":"2026-04-15","close":3055.0},{"date":"2026-04-16","close":3125.0},{"date":"2026-04-17","close":3060.0},{"date":"2026-04-20","close":2975.0},{"date":"2026-04-21","close":2975.0},{"date":"2026-04-22","close":3015.0},{"date":"2026-04-23","close":3085.0},{"date":"2026-04-24","close":3220.0},{"date":"2026-04-27","close":3190.0},{"date":"2026-04-28","close":3120.0},{"date":"2026-04-29","close":3060.0},{"date":"2026-04-30","close":3045.0},{"date":"2026-05-04","close":3100.0},{"date":"2026-05-06","close":3225.0},{"date":"2026-05-07","close":3055.0},{"date":"2026-05-08","close":3030.0},{"date":"2026-05-11","close":2875.0},{"date":"2026-05-12","close":2725.0},{"date":"2026-05-13","close":2590.0},{"date":"2026-05-14","close":2565.0},{"date":"2026-05-15","close":2450.0},{"date":"2026-05-18","close":2410.0},{"date":"2026-05-19","close":2385.0},{"date":"2026-05-20","close":2320.0},{"date":"2026-05-21","close":2450.0},{"date":"2026-05-22","close":2505.0},{"date":"2026-05-26","close":2450.0},{"date":"2026-05-27","close":2345.0},{"date":"2026-05-28","close":2250.0},{"date":"2026-05-29","close":2095.0},{"date":"2026-06-01","close":2065.0},{"date":"2026-06-02","close":1989.0},{"date":"2026-06-04","close":2035.0},{"date":"2026-06-05","close":1940.0},{"date":"2026-06-08","close":1898.0},{"date":"2026-06-09","close":1989.0},{"date":"2026-06-10","close":1921.0},{"date":"2026-06-11","close":1861.0},{"date":"2026-06-12","close":2030.0},{"date":"2026-06-15","close":2035.0},{"date":"2026-06-16","close":2035.0},{"date":"2026-06-17","close":2040.0},{"date":"2026-06-18","close":1986.0},{"date":"2026-06-19","close":1970.0},{"date":"2026-06-22","close":1853.0},{"date":"2026-06-23","close":1720.0},{"date":"2026-06-24","close":1788.0},{"date":"2026-06-25","close":1671.0},{"date":"2026-06-26","close":1599.0},{"date":"2026-06-29","close":1694.0},{"date":"2026-06-30","close":1658.0},{"date":"2026-07-01","close":1704.0},{"date":"2026-07-02","close":1641.0},{"date":"2026-07-03","close":1652.0},{"date":"2026-07-06","close":1674.0},{"date":"2026-07-07","close":1571.0},{"date":"2026-07-08","close":1490.0},{"date":"2026-07-09","close":1501.0},{"date":"2026-07-10","close":1612.0},{"date":"2026-07-13","close":1540.0},{"date":"2026-07-14","close":1522.0},{"date":"2026-07-15","close":1640.0},{"date":"2026-07-16","close":1631.0},{"date":"2026-07-20","close":1565.0},{"date":"2026-07-21","close":1618.0},{"date":"2026-07-22","close":1648.0},{"date":"2026-07-23","close":1771.0},{"date":"2026-07-24","close":1770.0},{"date":"2026-07-27","close":1709.0},{"date":"2026-07-28","close":1621.0},{"date":"2026-07-29","close":1476.0},{"date":"2026-07-30","close":1532.0},{"date":"2026-07-31","close":1640.0},{"date":"2026-08-03","close":1671.0},{"date":"2026-08-04","close":1725.0},{"date":"2026-08-05","close":1799.0},{"date":"2026-08-06","close":1776.0},{"date":"2026-08-07","close":1800.0},{"date":"2026-08-10","close":1863.0},{"date":"2026-08-11","close":1866.0},{"date":"2026-08-12","close":1907.0},{"date":"2026-08-13","close":1880.0},{"date":"2026-08-14","close":1908.0},{"date":"2026-08-18","close":1876.0},{"date":"2026-08-19","close":1802.0},{"date":"2026-08-20","close":1805.0},{"date":"2026-08-21","close":2150.0},{"date":"2026-08-24","close":1895.0},{"date":"2026-08-25","close":1960.0},{"date":"2026-08-26","close":2015.0},{"date":"2026-08-27","close":1999.0},{"date":"2026-08-28","close":1980.0},{"date":"2026-08-31","close":1884.0},{"date":"2026-09-01","close":1897.0},{"date":"2026-09-02","close":1850.0},{"date":"2026-09-03","close":1879.0},{"date":"2026-09-04","close":1875.0},{"date":"2026-09-07","close":1937.0},{"date":"2026-09-08","close":1974.0},{"date":"2026-09-09","close":2025.0},{"date":"2026-09-10","close":1993.0},{"date":"2026-09-11","close":1983.0},{"date":"2026-09-14","close":1990.0},{"date":"2026-09-15","close":1966.0},{"date":"2026-09-16","close":1900.0},{"date":"2026-09-17","close":1945.0},{"date":"2026-09-18","close":1966.0},{"date":"2026-09-21","close":1898.0},{"date":"2026-09-22","close":1911.0},{"date":"2026-09-23","close":1909.0},{"date":"2026-09-28","close":1912.0},{"date":"2026-09-29","close":1878.0},{"date":"2026-09-30","close":1859.0},{"date":"2026-10-01","close":1870.0},{"date":"2026-10-02","close":1901.0},{"date":"2026-10-06","close":1898.0},{"date":"2026-10-07","close":1908.0},{"date":"2026-10-08","close":1887.0},{"date":"2026-10-12","close":1789.0},{"date":"2026-10-13","close":1756.0},{"date":"2026-10-14","close":1776.0},{"date":"2026-10-15","close":1578.0},{"date":"2026-10-16","close":1753.0},{"date":"2026-10-19","close":1779.0},{"date":"2026-10-20","close":1703.0},{"date":"2026-10-21","close":1740.0},{"date":"2026-10-22","close":1700.0},{"date":"2026-10-23","close":1649.0}],"chart_data":[{"date":"2024-10-24","open":1760,"high":1760,"low":1725,"close":1745,"volume":26716,"rsi_14":15.09,"sma_20":1876.75,"sma_60":1885.25,"sma_120":2037.58},{"date":"2024-10-25","open":1745,"high":1760,"low":1700,"close":1710,"volume":83841,"rsi_14":14.04,"sma_20":1864.5,"sma_60":1880.92,"sma_120":2032.42},{"date":"2024-10-28","open":1710,"high":1725,"low":1675,"close":1700,"volume":99610,"rsi_14":13.56,"sma_20":1852.5,"sma_60":1877.58,"sma_120":2027.25},{"date":"2024-10-29","open":1700,"high":1720,"low":1685,"close":1685,"volume":49810,"rsi_14":13.11,"sma_20":1840.0,"sma_60":1873.92,"sma_120":2021.42},{"date":"2024-10-30","open":1665,"high":1705,"low":1660,"close":1680,"volume":56949,"rsi_14":12.9,"sma_20":1827.25,"sma_60":1869.67,"sma_120":2015.71},{"date":"2024-10-31","open":1680,"high":1690,"low":1650,"close":1660,"volume":49180,"rsi_14":12.7,"sma_20":1813.5,"sma_60":1865.75,"sma_120":2010.21},{"date":"2024-11-01","open":1660,"high":1660,"low":1640,"close":1645,"volume":58777,"rsi_14":12.7,"sma_20":1799.25,"sma_60":1861.92,"sma_120":2004.96},{"date":"2024-11-04","open":1650,"high":1725,"low":1640,"close":1725,"volume":90682,"rsi_14":30.77,"sma_20":1789.75,"sma_60":1858.67,"sma_120":2000.21},{"date":"2024-11-05","open":1790,"high":1790,"low":1725,"close":1785,"volume":67834,"rsi_14":40.91,"sma_20":1783.25,"sma_60":1856.75,"sma_120":1995.46},{"date":"2024-11-06","open":1785,"high":1815,"low":1750,"close":1785,"volume":76493,"rsi_14":41.38,"sma_20":1777.0,"sma_60":1857.33,"sma_120":1991.08},{"date":"2024-11-07","open":1785,"high":1815,"low":1755,"close":1810,"volume":69815,"rsi_14":50.62,"sma_20":1772.0,"sma_60":1858.42,"sma_120":1986.79},{"date":"2024-11-08","open":1830,"high":1985,"low":1810,"close":1950,"volume":164067,"rsi_14":63.89,"sma_20":1774.75,"sma_60":1861.67,"sma_120":1983.71},{"date":"2024-11-11","open":1950,"high":1985,"low":1825,"close":1860,"volume":145219,"rsi_14":60.0,"sma_20":1773.75,"sma_60":1863.08,"sma_120":1980.46},{"date":"2024-11-12","open":1825,"high":1905,"low":1800,"close":1875,"volume":132558,"rsi_14":58.18,"sma_20":1773.75,"sma_60":1864.17,"sma_120":1977.08},{"date":"2024-11-13","open":1850,"high":1875,"low":1805,"close":1825,"volume":69468,"rsi_14":57.14,"sma_20":1771.75,"sma_60":1864.33,"sma_120":1973.58},{"date":"2024-11-14","open":1825,"high":1880,"low":1805,"close":1850,"volume":66625,"rsi_14":62.73,"sma_20":1771.25,"sma_60":1865.42,"sma_120":1970.46},{"date":"2024-11-15","open":1855,"high":1855,"low":1750,"close":1795,"volume":97392,"rsi_14":57.98,"sma_20":1770.75,"sma_60":1865.5,"sma_120":1967.0},{"date":"2024-11-18","open":1800,"high":1810,"low":1755,"close":1765,"volume":50594,"rsi_14":56.56,"sma_20":1769.0,"sma_60":1865.75,"sma_120":1962.83},{"date":"2024-11-19","open":1775,"high":1800,"low":1755,"close":1795,"volume":36069,"rsi_14":59.06,"sma_20":1771.5,"sma_60":1866.08,"sma_120":1959.12},{"date":"2024-11-20","open":1800,"high":1800,"low":1760,"close":1770,"volume":33349,"rsi_14":58.59,"sma_20":1770.75,"sma_60":1864.25,"sma_120":1954.46},{"date":"2024-11-21","open":1770,"high":1775,"low":1740,"close":1760,"volume":69014,"rsi_14":59.06,"sma_20":1771.5,"sma_60":1861.5,"sma_120":1949.29},{"date":"2024-11-22","open":1765,"high":1825,"low":1755,"close":1790,"volume":74778,"rsi_14":55.56,"sma_20":1775.5,"sma_60":1858.92,"sma_120":1944.46},{"date":"2024-11-25","open":1825,"high":1825,"low":1775,"close":1790,"volume":54712,"rsi_14":50.48,"sma_20":1780.0,"sma_60":1857.08,"sma_120":1940.25},{"date":"2024-11-26","open":1795,"high":1795,"low":1730,"close":1775,"volume":60566,"rsi_14":49.07,"sma_20":1784.5,"sma_60":1855.42,"sma_120":1936.38},{"date":"2024-11-27","open":1790,"high":1790,"low":1730,"close":1735,"volume":53184,"rsi_14":43.24,"sma_20":1787.25,"sma_60":1852.5,"sma_120":1932.29},{"date":"2024-11-28","open":1735,"high":1750,"low":1720,"close":1745,"volume":38162,"rsi_14":25.88,"sma_20":1791.5,"sma_60":1850.17,"sma_120":1927.17},{"date":"2024-11-29","open":1755,"high":1755,"low":1725,"close":1750,"volume":25097,"rsi_14":33.82,"sma_20":1796.75,"sma_60":1847.75,"sma_120":1922.54},{"date":"2024-12-02","open":1750,"high":1750,"low":1675,"close":1685,"volume":90219,"rsi_14":25.64,"sma_20":1794.75,"sma_60":1844.17,"sma_120":1917.33},{"date":"2024-12-03","open":1685,"high":1685,"low":1625,"close":1660,"volume":128135,"rsi_14":27.4,"sma_20":1788.5,"sma_60":1839.75,"sma_120":1911.92},{"date":"2024-12-04","open":1600,"high":1665,"low":1555,"close":1660,"volume":155951,"rsi_14":22.06,"sma_20":1782.25,"sma_60":1835.33,"sma_120":1906.58},{"date":"2024-12-05","open":1695,"high":1695,"low":1585,"close":1595,"volume":56707,"rsi_14":21.43,"sma_20":1771.5,"sma_60":1828.17,"sma_120":1901.04},{"date":"2024-12-06","open":1595,"high":1620,"low":1530,"close":1575,"volume":153943,"rsi_14":22.06,"sma_20":1752.75,"sma_60":1821.25,"sma_120":1895.33},{"date":"2024-12-09","open":1500,"high":1525,"low":1460,"close":1495,"volume":213174,"rsi_14":11.54,"sma_20":1734.5,"sma_60":1813.5,"sma_120":1889.12},{"date":"2024-12-10","open":1495,"high":1570,"low":1480,"close":1570,"volume":85437,"rsi_14":27.27,"sma_20":1719.25,"sma_60":1807.17,"sma_120":1883.54},{"date":"2024-12-11","open":1590,"high":1615,"low":1555,"close":1605,"volume":72292,"rsi_14":33.33,"sma_20":1708.25,"sma_60":1801.92,"sma_120":1878.46},{"date":"2024-12-12","open":1605,"high":1605,"low":1555,"close":1570,"volume":50363,"rsi_14":26.6,"sma_20":1694.25,"sma_60":1796.0,"sma_120":1873.33},{"date":"2024-12-13","open":1645,"high":1645,"low":1570,"close":1600,"volume":58202,"rsi_14":31.0,"sma_20":1684.5,"sma_60":1790.5,"sma_120":1868.54},{"date":"2024-12-16","open":1600,"high":1610,"low":1570,"close":1600,"volume":82544,"rsi_14":31.96,"sma_20":1676.25,"sma_60":1784.58,"sma_120":1864.08},{"date":"2024-12-17","open":1600,"high":1625,"low":1580,"close":1620,"volume":96398,"rsi_14":37.63,"sma_20":1667.5,"sma_60":1778.83,"sma_120":1860.12},{"date":"2024-12-18","open":1645,"high":1645,"low":1600,"close":1625,"volume":48112,"rsi_14":36.96,"sma_20":1660.25,"sma_60":1772.83,"sma_120":1856.29},{"date":"2024-12-19","open":1625,"high":1625,"low":1575,"close":1575,"volume":112244,"rsi_14":32.67,"sma_20":1651.0,"sma_60":1766.42,"sma_120":1851.88},{"date":"2024-12-20","open":1590,"high":1590,"low":1545,"close":1565,"volume":105858,"rsi_14":36.67,"sma_20":1639.75,"sma_60":1759.92,"sma_120":1847.42},{"date":"2024-12-23","open":1565,"high":1610,"low":1555,"close":1580,"volume":52840,"rsi_14":40.91,"sma_20":1629.25,"sma_60":1753.92,"sma_120":1843.08},{"date":"2024-12-24","open":1610,"high":1610,"low":1575,"close":1580,"volume":38395,"rsi_14":40.91,"sma_20":1619.5,"sma_60":1748.0,"sma_120":1838.71},{"date":"2024-12-26","open":1580,"high":1600,"low":1540,"close":1540,"volume":80475,"rsi_14":43.37,"sma_20":1609.75,"sma_60":1741.42,"sma_120":1834.12},{"date":"2024-12-27","open":1550,"high":1550,"low":1480,"close":1535,"volume":50995,"rsi_14":45.0,"sma_20":1599.25,"sma_60":1734.75,"sma_120":1829.67},{"date":"2024-12-30","open":1565,"high":1565,"low":1495,"close":1540,"volume":30601,"rsi_14":56.92,"sma_20":1588.75,"sma_60":1728.25,"sma_120":1825.67},{"date":"2025-01-02","open":1540,"high":1545,"low":1530,"close":1540,"volume":41253,"rsi_14":44.0,"sma_20":1581.5,"sma_60":1722.0,"sma_120":1821.79},{"date":"2025-01-03","open":1560,"high":1590,"low":1540,"close":1575,"volume":73524,"rsi_14":44.0,"sma_20":1577.25,"sma_60":1716.33,"sma_120":1818.25},{"date":"2025-01-06","open":1575,"high":1590,"low":1545,"close":1575,"volume":41464,"rsi_14":51.16,"sma_20":1573.0,"sma_60":1710.75,"sma_120":1814.62},{"date":"2025-01-07","open":1595,"high":1595,"low":1560,"close":1585,"volume":68981,"rsi_14":46.15,"sma_20":1572.5,"sma_60":1705.33,"sma_120":1811.0},{"date":"2025-01-08","open":1595,"high":1600,"low":1570,"close":1585,"volume":57088,"rsi_14":46.15,"sma_20":1573.0,"sma_60":1700.17,"sma_120":1807.33},{"date":"2025-01-09","open":1590,"high":1595,"low":1550,"close":1560,"volume":133503,"rsi_14":35.0,"sma_20":1576.25,"sma_60":1694.83,"sma_120":1803.42},{"date":"2025-01-10","open":1565,"high":1580,"low":1545,"close":1560,"volume":67054,"rsi_14":33.33,"sma_20":1575.75,"sma_60":1689.58,"sma_120":1799.54},{"date":"2025-01-13","open":1540,"high":1570,"low":1535,"close":1555,"volume":82305,"rsi_14":43.33,"sma_20":1573.25,"sma_60":1684.42,"sma_120":1795.75},{"date":"2025-01-14","open":1555,"high":1565,"low":1540,"close":1565,"volume":40927,"rsi_14":50.0,"sma_20":1573.0,"sma_60":1679.5,"sma_120":1791.54},{"date":"2025-01-15","open":1575,"high":1605,"low":1565,"close":1595,"volume":156367,"rsi_14":54.55,"sma_20":1572.75,"sma_60":1676.0,"sma_120":1788.04},{"date":"2025-01-16","open":1605,"high":1615,"low":1575,"close":1585,"volume":48280,"rsi_14":51.43,"sma_20":1572.0,"sma_60":1672.42,"sma_120":1784.58},{"date":"2025-01-17","open":1585,"high":1600,"low":1565,"close":1570,"volume":50209,"rsi_14":60.0,"sma_20":1569.5,"sma_60":1669.5,"sma_120":1780.96},{"date":"2025-01-20","open":1615,"high":1615,"low":1570,"close":1580,"volume":73595,"rsi_14":64.52,"sma_20":1567.25,"sma_60":1666.08,"sma_120":1777.54},{"date":"2025-01-21","open":1580,"high":2035,"low":1580,"close":1865,"volume":8586732,"rsi_14":87.36,"sma_20":1581.75,"sma_60":1668.08,"sma_120":1776.67},{"date":"2025-01-22","open":1850,"high":2185,"low":1845,"close":1920,"volume":7086191,"rsi_14":88.78,"sma_20":1599.5,"sma_60":1671.58,"sma_120":1776.25},{"date":"2025-01-23","open":1960,"high":2075,"low":1825,"close":1920,"volume":1831202,"rsi_14":87.91,"sma_20":1616.5,"sma_60":1675.25,"sma_120":1776.42},{"date":"2025-01-24","open":1875,"high":1950,"low":1845,"close":1890,"volume":662196,"rsi_14":82.47,"sma_20":1632.0,"sma_60":1678.67,"sma_120":1776.29},{"date":"2025-01-31","open":1890,"high":1890,"low":1765,"close":1790,"volume":391417,"rsi_14":67.83,"sma_20":1644.5,"sma_60":1680.5,"sma_120":1775.08},{"date":"2025-02-03","open":1760,"high":1790,"low":1695,"close":1735,"volume":316295,"rsi_14":61.9,"sma_20":1654.5,"sma_60":1681.75,"sma_120":1773.75},{"date":"2025-02-04","open":1730,"high":1775,"low":1725,"close":1730,"volume":138449,"rsi_14":63.93,"sma_20":1664.0,"sma_60":1683.17,"sma_120":1772.54},{"date":"2025-02-05","open":1730,"high":1760,"low":1690,"close":1725,"volume":194551,"rsi_14":63.41,"sma_20":1673.25,"sma_60":1683.17,"sma_120":1770.92},{"date":"2025-02-06","open":1725,"high":1740,"low":1690,"close":1690,"volume":205838,"rsi_14":60.47,"sma_20":1679.0,"sma_60":1681.58,"sma_120":1769.17},{"date":"2025-02-07","open":1690,"high":1690,"low":1635,"close":1640,"volume":242481,"rsi_14":55.47,"sma_20":1682.25,"sma_60":1679.17,"sma_120":1768.25},{"date":"2025-02-10","open":1640,"high":1770,"low":1620,"close":1725,"volume":339680,"rsi_14":58.78,"sma_20":1689.25,"sma_60":1677.75,"sma_120":1768.08},{"date":"2025-02-11","open":1725,"high":1740,"low":1680,"close":1710,"volume":131607,"rsi_14":58.39,"sma_20":1695.5,"sma_60":1673.75,"sma_120":1767.71},{"date":"2025-02-12","open":1710,"high":1745,"low":1700,"close":1740,"volume":128689,"rsi_14":61.18,"sma_20":1704.5,"sma_60":1671.75,"sma_120":1767.42},{"date":"2025-02-13","open":1745,"high":1780,"low":1715,"close":1740,"volume":118576,"rsi_14":60.67,"sma_20":1713.5,"sma_60":1669.5,"sma_120":1766.83},{"date":"2025-02-14","open":1735,"high":1765,"low":1705,"close":1705,"volume":132982,"rsi_14":34.0,"sma_20":1721.0,"sma_60":1667.5,"sma_120":1765.92},{"date":"2025-02-17","open":1745,"high":1815,"low":1690,"close":1800,"volume":263061,"rsi_14":38.89,"sma_20":1732.75,"sma_60":1666.67,"sma_120":1766.04},{"date":"2025-02-18","open":1815,"high":1825,"low":1775,"close":1825,"volume":220447,"rsi_14":41.59,"sma_20":1744.25,"sma_60":1667.17,"sma_120":1766.33},{"date":"2025-02-19","open":1840,"high":1920,"low":1795,"close":1855,"volume":418931,"rsi_14":46.9,"sma_20":1757.75,"sma_60":1668.67,"sma_120":1767.21},{"date":"2025-02-20","open":1855,"high":1855,"low":1770,"close":1805,"volume":190260,"rsi_14":51.46,"sma_20":1769.5,"sma_60":1668.83,"sma_120":1767.46},{"date":"2025-02-21","open":1785,"high":1810,"low":1780,"close":1805,"volume":69119,"rsi_14":57.61,"sma_20":1780.75,"sma_60":1669.42,"sma_120":1766.83},{"date":"2025-02-24","open":1800,"high":1820,"low":1755,"close":1770,"volume":92482,"rsi_14":54.08,"sma_20":1776.0,"sma_60":1669.58,"sma_120":1765.54},{"date":"2025-02-25","open":1760,"high":1860,"low":1720,"close":1795,"volume":108389,"rsi_14":56.86,"sma_20":1769.75,"sma_60":1669.67,"sma_120":1764.29},{"date":"2025-02-26","open":1790,"high":1835,"low":1755,"close":1780,"volume":77869,"rsi_14":59.18,"sma_20":1762.75,"sma_60":1669.5,"sma_120":1763.29},{"date":"2025-02-27","open":1800,"high":1800,"low":1745,"close":1750,"volume":101781,"rsi_14":61.7,"sma_20":1755.75,"sma_60":1669.08,"sma_120":1762.25},{"date":"2025-02-28","open":1750,"high":1755,"low":1650,"close":1705,"volume":155085,"rsi_14":47.67,"sma_20":1751.5,"sma_60":1668.58,"sma_120":1760.54},{"date":"2025-03-04","open":1695,"high":1750,"low":1690,"close":1740,"volume":105034,"rsi_14":53.33,"sma_20":1751.75,"sma_60":1668.5,"sma_120":1759.33},{"date":"2025-03-05","open":1740,"high":1860,"low":1720,"close":1775,"volume":250811,"rsi_14":53.85,"sma_20":1754.0,"sma_60":1668.92,"sma_120":1758.33},{"date":"2025-03-06","open":1815,"high":1830,"low":1755,"close":1760,"volume":129458,"rsi_14":52.13,"sma_20":1755.75,"sma_60":1670.17,"sma_120":1757.17},{"date":"2025-03-07","open":1760,"high":1780,"low":1740,"close":1750,"volume":77940,"rsi_14":55.06,"sma_20":1758.75,"sma_60":1671.67,"sma_120":1755.71},{"date":"2025-03-10","open":1730,"high":1770,"low":1725,"close":1760,"volume":84727,"rsi_14":44.44,"sma_20":1764.75,"sma_60":1673.33,"sma_120":1754.33},{"date":"2025-03-11","open":1760,"high":1760,"low":1700,"close":1730,"volume":72113,"rsi_14":36.99,"sma_20":1765.0,"sma_60":1675.58,"sma_120":1751.88},{"date":"2025-03-12","open":1750,"high":1755,"low":1695,"close":1715,"volume":117994,"rsi_14":30.0,"sma_20":1765.25,"sma_60":1677.92,"sma_120":1749.58},{"date":"2025-03-13","open":1705,"high":1750,"low":1690,"close":1700,"volume":93751,"rsi_14":33.33,"sma_20":1763.25,"sma_60":1681.33,"sma_120":1747.42},{"date":"2025-03-14","open":1700,"high":1710,"low":1655,"close":1680,"volume":75026,"rsi_14":31.34,"sma_20":1760.25,"sma_60":1683.17,"sma_120":1745.17},{"date":"2025-03-17","open":1680,"high":1700,"low":1640,"close":1655,"volume":128249,"rsi_14":32.31,"sma_20":1757.75,"sma_60":1684.0,"sma_120":1742.96},{"date":"2025-03-18","open":1655,"high":1675,"low":1645,"close":1665,"volume":73832,"rsi_14":29.03,"sma_20":1751.0,"sma_60":1685.58,"sma_120":1740.79},{"date":"2025-03-19","open":1665,"high":1675,"low":1630,"close":1640,"volume":137384,"rsi_14":28.12,"sma_20":1741.75,"sma_60":1686.25,"sma_120":1738.38},{"date":"2025-03-20","open":1670,"high":1670,"low":1625,"close":1645,"volume":45270,"rsi_14":32.2,"sma_20":1731.25,"sma_60":1687.0,"sma_120":1735.79},{"date":"2025-03-21","open":1645,"high":1645,"low":1600,"close":1640,"volume":97076,"rsi_14":37.25,"sma_20":1723.0,"sma_60":1687.33,"sma_120":1733.08},{"date":"2025-03-24","open":1640,"high":1675,"low":1630,"close":1630,"volume":47802,"rsi_14":26.09,"sma_20":1714.25,"sma_60":1687.42,"sma_120":1730.12},{"date":"2025-03-25","open":1625,"high":1630,"low":1605,"close":1625,"volume":45749,"rsi_14":12.5,"sma_20":1707.0,"sma_60":1688.25,"sma_120":1727.33},{"date":"2025-03-26","open":1645,"high":1645,"low":1600,"close":1615,"volume":71012,"rsi_14":12.82,"sma_20":1698.0,"sma_60":1689.08,"sma_120":1724.5},{"date":"2025-03-27","open":1615,"high":1850,"low":1600,"close":1740,"volume":991133,"rsi_14":48.39,"sma_20":1696.0,"sma_60":1691.75,"sma_120":1722.83},{"date":"2025-03-28","open":1740,"high":1740,"low":1665,"close":1690,"volume":134343,"rsi_14":40.0,"sma_20":1693.0,"sma_60":1693.58,"sma_120":1720.79},{"date":"2025-03-31","open":1690,"high":1700,"low":1650,"close":1650,"volume":79449,"rsi_14":38.89,"sma_20":1690.25,"sma_60":1695.42,"sma_120":1718.42},{"date":"2025-04-01","open":1700,"high":1740,"low":1670,"close":1705,"volume":117320,"rsi_14":48.75,"sma_20":1688.5,"sma_60":1698.25,"sma_120":1716.5},{"date":"2025-04-02","open":1705,"high":1720,"low":1665,"close":1690,"volume":60363,"rsi_14":48.75,"sma_20":1684.25,"sma_60":1700.75,"sma_120":1714.5},{"date":"2025-04-03","open":1690,"high":1715,"low":1660,"close":1715,"volume":67671,"rsi_14":54.32,"sma_20":1682.0,"sma_60":1703.67,"sma_120":1712.83},{"date":"2025-04-04","open":1700,"high":1720,"low":1665,"close":1710,"volume":81938,"rsi_14":57.14,"sma_20":1680.0,"sma_60":1705.92,"sma_120":1711.12},{"date":"2025-04-07","open":1695,"high":1695,"low":1595,"close":1625,"volume":163579,"rsi_14":45.65,"sma_20":1673.25,"sma_60":1706.75,"sma_120":1708.75},{"date":"2025-04-08","open":1625,"high":1680,"low":1605,"close":1635,"volume":61220,"rsi_14":49.44,"sma_20":1668.5,"sma_60":1707.58,"sma_120":1706.46},{"date":"2025-04-09","open":1625,"high":1670,"low":1580,"close":1625,"volume":76013,"rsi_14":47.78,"sma_20":1664.0,"sma_60":1708.25,"sma_120":1704.21},{"date":"2025-04-10","open":1660,"high":1710,"low":1640,"close":1680,"volume":117359,"rsi_14":54.0,"sma_20":1663.0,"sma_60":1710.25,"sma_120":1702.54},{"date":"2025-04-11","open":1680,"high":1730,"low":1640,"close":1715,"volume":163916,"rsi_14":58.1,"sma_20":1664.75,"sma_60":1712.83,"sma_120":1701.21},{"date":"2025-04-14","open":1760,"high":1760,"low":1700,"close":1730,"volume":122195,"rsi_14":59.81,"sma_20":1668.5,"sma_60":1715.75,"sma_120":1700.08},{"date":"2025-04-15","open":1735,"high":1735,"low":1695,"close":1735,"volume":84568,"rsi_14":61.32,"sma_20":1672.0,"sma_60":1718.58,"sma_120":1699.04},{"date":"2025-04-16","open":1735,"high":1740,"low":1690,"close":1720,"volume":59890,"rsi_14":47.62,"sma_20":1676.0,"sma_60":1720.67,"sma_120":1698.33},{"date":"2025-04-17","open":1740,"high":1760,"low":1705,"close":1735,"volume":105719,"rsi_14":55.84,"sma_20":1680.5,"sma_60":1723.17,"sma_120":1697.79},{"date":"2025-04-18","open":1745,"high":1750,"low":1705,"close":1730,"volume":123625,"rsi_14":61.43,"sma_20":1685.0,"sma_60":1725.83,"sma_120":1697.67},{"date":"2025-04-21","open":1745,"high":1765,"low":1715,"close":1730,"volume":152287,"rsi_14":54.24,"sma_20":1690.0,"sma_60":1728.33,"sma_120":1697.21},{"date":"2025-04-22","open":1750,"high":1750,"low":1690,"close":1745,"volume":110524,"rsi_14":59.32,"sma_20":1696.0,"sma_60":1726.33,"sma_120":1697.21},{"date":"2025-04-23","open":1765,"high":1770,"low":1735,"close":1770,"volume":117933,"rsi_14":59.32,"sma_20":1703.75,"sma_60":1723.83,"sma_120":1697.71},{"date":"2025-04-24","open":1770,"high":1795,"low":1740,"close":1775,"volume":145981,"rsi_14":61.02,"sma_20":1705.5,"sma_60":1721.42,"sma_120":1698.33},{"date":"2025-04-25","open":1775,"high":1945,"low":1770,"close":1860,"volume":669473,"rsi_14":89.83,"sma_20":1714.0,"sma_60":1720.92,"sma_120":1699.79},{"date":"2025-04-28","open":1930,"high":1930,"low":1865,"close":1875,"volume":312042,"rsi_14":90.0,"sma_20":1725.25,"sma_60":1722.33,"sma_120":1701.42},{"date":"2025-04-29","open":1875,"high":1890,"low":1720,"close":1820,"volume":251202,"rsi_14":78.26,"sma_20":1731.0,"sma_60":1723.75,"sma_120":1702.75},{"date":"2025-04-30","open":1820,"high":1820,"low":1760,"close":1780,"volume":135318,"rsi_14":65.15,"sma_20":1735.5,"sma_60":1724.58,"sma_120":1703.88},{"date":"2025-05-02","open":1790,"high":1870,"low":1785,"close":1825,"volume":149136,"rsi_14":66.18,"sma_20":1741.0,"sma_60":1726.25,"sma_120":1704.71},{"date":"2025-05-07","open":1885,"high":1935,"low":1815,"close":1825,"volume":170902,"rsi_14":64.62,"sma_20":1746.75,"sma_60":1728.5,"sma_120":1705.04},{"date":"2025-05-08","open":1835,"high":1865,"low":1820,"close":1830,"volume":96688,"rsi_14":64.62,"sma_20":1757.0,"sma_60":1731.67,"sma_120":1705.42},{"date":"2025-05-09","open":1835,"high":1885,"low":1815,"close":1870,"volume":171629,"rsi_14":71.43,"sma_20":1768.75,"sma_60":1734.08,"sma_120":1705.92},{"date":"2025-05-12","open":1900,"high":1910,"low":1835,"close":1855,"volume":298776,"rsi_14":67.14,"sma_20":1780.25,"sma_60":1736.5,"sma_120":1705.12},{"date":"2025-05-13","open":1855,"high":1870,"low":1815,"close":1835,"volume":116684,"rsi_14":64.38,"sma_20":1788.0,"sma_60":1738.08,"sma_120":1704.92},{"date":"2025-05-14","open":1845,"high":1975,"low":1800,"close":1915,"volume":712974,"rsi_14":70.79,"sma_20":1798.0,"sma_60":1741.0,"sma_120":1705.25},{"date":"2025-05-15","open":1930,"high":2050,"low":1900,"close":2045,"volume":1140434,"rsi_14":76.79,"sma_20":1813.75,"sma_60":1746.67,"sma_120":1707.08},{"date":"2025-05-16","open":2000,"high":2040,"low":1955,"close":1990,"volume":527665,"rsi_14":68.64,"sma_20":1826.5,"sma_60":1749.83,"sma_120":1708.25},{"date":"2025-05-19","open":1955,"high":1985,"low":1825,"close":1880,"volume":535664,"rsi_14":57.55,"sma_20":1834.5,"sma_60":1750.75,"sma_120":1708.96},{"date":"2025-05-20","open":1890,"high":1925,"low":1860,"close":1920,"volume":160722,"rsi_14":54.62,"sma_20":1843.75,"sma_60":1751.83,"sma_120":1710.25},{"date":"2025-05-21","open":1930,"high":1930,"low":1860,"close":1900,"volume":142972,"rsi_14":51.91,"sma_20":1852.25,"sma_60":1753.42,"sma_120":1711.12},{"date":"2025-05-22","open":1880,"high":1950,"low":1835,"close":1910,"volume":332342,"rsi_14":57.38,"sma_20":1861.25,"sma_60":1755.17,"sma_120":1712.29},{"date":"2025-05-23","open":1920,"high":1970,"low":1860,"close":1935,"volume":345016,"rsi_14":63.03,"sma_20":1870.75,"sma_60":1757.92,"sma_120":1713.75},{"date":"2025-05-26","open":2005,"high":2015,"low":1945,"close":2010,"volume":432098,"rsi_14":64.8,"sma_20":1882.75,"sma_60":1761.5,"sma_120":1715.58},{"date":"2025-05-27","open":2010,"high":2040,"low":1955,"close":1985,"volume":290784,"rsi_14":62.31,"sma_20":1893.25,"sma_60":1764.92,"sma_120":1717.21},{"date":"2025-05-28","open":1985,"high":2015,"low":1955,"close":1985,"volume":160628,"rsi_14":62.02,"sma_20":1899.5,"sma_60":1768.83,"sma_120":1718.96},{"date":"2025-05-29","open":2025,"high":2025,"low":1890,"close":1990,"volume":239498,"rsi_14":59.84,"sma_20":1905.25,"sma_60":1773.58,"sma_120":1721.08},{"date":"2025-05-30","open":2010,"high":2165,"low":1950,"close":2065,"volume":742811,"rsi_14":65.67,"sma_20":1917.5,"sma_60":1779.0,"sma_120":1723.75},{"date":"2025-06-02","open":2075,"high":2125,"low":2030,"close":2065,"volume":177243,"rsi_14":67.69,"sma_20":1931.75,"sma_60":1783.83,"sma_120":1726.38},{"date":"2025-06-04","open":2065,"high":2100,"low":2000,"close":2000,"volume":211976,"rsi_14":56.69,"sma_20":1940.5,"sma_60":1787.83,"sma_120":1729.0},{"date":"2025-06-05","open":2050,"high":2125,"low":2020,"close":2060,"volume":395374,"rsi_14":51.33,"sma_20":1952.25,"sma_60":1793.0,"sma_120":1732.33},{"date":"2025-06-09","open":2065,"high":2070,"low":2010,"close":2030,"volume":309201,"rsi_14":53.7,"sma_20":1962.25,"sma_60":1797.5,"sma_120":1735.42},{"date":"2025-06-10","open":2030,"high":2080,"low":2005,"close":2050,"volume":258940,"rsi_14":68.89,"sma_20":1971.25,"sma_60":1802.83,"sma_120":1739.21},{"date":"2025-06-11","open":2050,"high":2065,"low":2020,"close":2055,"volume":176762,"rsi_14":66.27,"sma_20":1981.25,"sma_60":1808.5,"sma_120":1743.21},{"date":"2025-06-12","open":2055,"high":2105,"low":2050,"close":2095,"volume":383624,"rsi_14":72.41,"sma_20":1994.25,"sma_60":1815.08,"sma_120":1748.21},{"date":"2025-06-13","open":2100,"high":2105,"low":2015,"close":2030,"volume":371474,"rsi_14":62.24,"sma_20":2000.0,"sma_60":1820.92,"sma_120":1752.04},{"date":"2025-06-16","open":2025,"high":2075,"low":2000,"close":2070,"volume":254199,"rsi_14":63.37,"sma_20":2001.25,"sma_60":1827.83,"sma_120":1755.92},{"date":"2025-06-17","open":2070,"high":2095,"low":1995,"close":2020,"volume":283300,"rsi_14":51.04,"sma_20":2002.75,"sma_60":1833.75,"sma_120":1759.67},{"date":"2025-06-18","open":2020,"high":2045,"low":1980,"close":2020,"volume":156263,"rsi_14":53.85,"sma_20":2009.75,"sma_60":1840.08,"sma_120":1763.17},{"date":"2025-06-19","open":2040,"high":2210,"low":1995,"close":2115,"volume":1192913,"rsi_14":61.82,"sma_20":2019.5,"sma_60":1847.92,"sma_120":1767.46},{"date":"2025-06-20","open":2475,"high":2745,"low":2295,"close":2345,"volume":11095232,"rsi_14":72.9,"sma_20":2041.75,"sma_60":1859.67,"sma_120":1773.5},{"date":"2025-06-23","open":2250,"high":2830,"low":2165,"close":2665,"volume":9062997,"rsi_14":79.41,"sma_20":2079.5,"sma_60":1876.92,"sma_120":1782.17},{"date":"2025-06-24","open":2780,"high":2850,"low":2555,"close":2690,"volume":2156770,"rsi_14":79.9,"sma_20":2117.25,"sma_60":1894.67,"sma_120":1791.46},{"date":"2025-06-25","open":2700,"high":3355,"low":2585,"close":2945,"volume":8877325,"rsi_14":88.26,"sma_20":2164.0,"sma_60":1916.83,"sma_120":1802.96},{"date":"2025-06-26","open":2945,"high":3025,"low":2945,"close":3025,"volume":633024,"rsi_14":88.45,"sma_20":2216.0,"sma_60":1938.25,"sma_120":1815.0},{"date":"2025-06-27","open":3290,"high":3290,"low":3025,"close":3075,"volume":983625,"rsi_14":90.98,"sma_20":2270.5,"sma_60":1961.33,"sma_120":1827.46},{"date":"2025-06-30","open":3130,"high":3130,"low":2805,"close":2825,"volume":662920,"rsi_14":75.75,"sma_20":2312.25,"sma_60":1980.92,"sma_120":1838.17},{"date":"2025-07-01","open":2835,"high":3020,"low":2730,"close":2815,"volume":1624875,"rsi_14":75.17,"sma_20":2349.75,"sma_60":1999.42,"sma_120":1848.83},{"date":"2025-07-02","open":2815,"high":2815,"low":2525,"close":2645,"volume":1226657,"rsi_14":66.77,"sma_20":2378.75,"sma_60":2015.33,"sma_120":1858.04},{"date":"2025-07-03","open":2665,"high":2675,"low":2545,"close":2600,"volume":715254,"rsi_14":67.59,"sma_20":2408.75,"sma_60":2030.08,"sma_120":1866.88},{"date":"2025-07-04","open":2600,"high":2605,"low":2420,"close":2460,"volume":1173496,"rsi_14":61.34,"sma_20":2428.75,"sma_60":2042.58,"sma_120":1874.25},{"date":"2025-07-07","open":2460,"high":2460,"low":2300,"close":2385,"volume":767594,"rsi_14":60.46,"sma_20":2446.5,"sma_60":2055.25,"sma_120":1881.0},{"date":"2025-07-08","open":2385,"high":2470,"low":2325,"close":2370,"volume":404955,"rsi_14":59.94,"sma_20":2462.5,"sma_60":2067.5,"sma_120":1887.54},{"date":"2025-07-09","open":2425,"high":2425,"low":2345,"close":2410,"volume":261238,"rsi_14":58.65,"sma_20":2480.25,"sma_60":2080.58,"sma_120":1894.42},{"date":"2025-07-10","open":2460,"high":2460,"low":2230,"close":2260,"volume":837257,"rsi_14":47.38,"sma_20":2488.5,"sma_60":2090.25,"sma_120":1900.25},{"date":"2025-07-11","open":2290,"high":2310,"low":2255,"close":2260,"volume":266186,"rsi_14":34.48,"sma_20":2500.0,"sma_60":2099.33,"sma_120":1906.08},{"date":"2025-07-14","open":2260,"high":2260,"low":2150,"close":2195,"volume":755170,"rsi_14":31.6,"sma_20":2506.25,"sma_60":2107.08,"sma_120":1911.42},{"date":"2025-07-15","open":2270,"high":2270,"low":2125,"close":2160,"volume":790843,"rsi_14":15.11,"sma_20":2513.25,"sma_60":2114.17,"sma_120":1916.38},{"date":"2025-07-16","open":2160,"high":2245,"low":2130,"close":2230,"volume":442329,"rsi_14":14.35,"sma_20":2523.75,"sma_60":2122.67,"sma_120":1921.67},{"date":"2025-07-17","open":2240,"high":2240,"low":2150,"close":2155,"volume":339854,"rsi_14":9.65,"sma_20":2525.75,"sma_60":2129.67,"sma_120":1926.42},{"date":"2025-07-18","open":2155,"high":2215,"low":2120,"close":2180,"volume":336051,"rsi_14":14.75,"sma_20":2517.5,"sma_60":2137.17,"sma_120":1931.5},{"date":"2025-07-21","open":2180,"high":2265,"low":2175,"close":2215,"volume":412922,"rsi_14":18.09,"sma_20":2495.0,"sma_60":2145.25,"sma_120":1936.79},{"date":"2025-07-22","open":2235,"high":2235,"low":2125,"close":2145,"volume":289990,"rsi_14":20.24,"sma_20":2467.75,"sma_60":2151.92,"sma_120":1939.12},{"date":"2025-07-23","open":2150,"high":2175,"low":2100,"close":2125,"volume":239567,"rsi_14":20.86,"sma_20":2426.75,"sma_60":2157.83,"sma_120":1940.83},{"date":"2025-07-24","open":2125,"high":2215,"low":2105,"close":2140,"volume":291589,"rsi_14":26.81,"sma_20":2382.5,"sma_60":2163.92,"sma_120":1942.67},{"date":"2025-07-25","open":2135,"high":2145,"low":2080,"close":2100,"volume":330260,"rsi_14":28.24,"sma_20":2333.75,"sma_60":2167.92,"sma_120":1944.42},{"date":"2025-07-28","open":2095,"high":2150,"low":2075,"close":2100,"volume":211174,"rsi_14":28.91,"sma_20":2297.5,"sma_60":2171.67,"sma_120":1947.0},{"date":"2025-07-29","open":2150,"high":2340,"low":2125,"close":2250,"volume":1572828,"rsi_14":39.33,"sma_20":2269.25,"sma_60":2178.83,"sma_120":1951.29},{"date":"2025-07-30","open":2315,"high":2385,"low":2245,"close":2265,"volume":980903,"rsi_14":50.41,"sma_20":2250.25,"sma_60":2186.92,"sma_120":1955.75},{"date":"2025-07-31","open":2300,"high":2300,"low":2170,"close":2215,"volume":652750,"rsi_14":46.62,"sma_20":2231.0,"sma_60":2193.42,"sma_120":1959.83},{"date":"2025-08-01","open":2200,"high":2200,"low":2115,"close":2125,"volume":295812,"rsi_14":44.93,"sma_20":2214.25,"sma_60":2198.42,"sma_120":1963.46},{"date":"2025-08-04","open":2195,"high":2195,"low":2105,"close":2105,"volume":225284,"rsi_14":45.93,"sma_20":2200.25,"sma_60":2203.0,"sma_120":1967.33},{"date":"2025-08-05","open":2110,"high":2165,"low":2110,"close":2130,"volume":187873,"rsi_14":42.06,"sma_20":2188.25,"sma_60":2207.33,"sma_120":1970.71},{"date":"2025-08-06","open":2150,"high":2260,"low":2140,"close":2215,"volume":472890,"rsi_14":54.69,"sma_20":2178.5,"sma_60":2213.33,"sma_120":1974.92},{"date":"2025-08-07","open":2225,"high":2240,"low":2150,"close":2195,"volume":188800,"rsi_14":51.18,"sma_20":2175.25,"sma_60":2219.33,"sma_120":1978.71},{"date":"2025-08-08","open":2195,"high":2195,"low":2135,"close":2165,"volume":196792,"rsi_14":46.03,"sma_20":2170.5,"sma_60":2223.5,"sma_120":1982.25},{"date":"2025-08-11","open":2165,"high":2180,"low":2125,"close":2145,"volume":181592,"rsi_14":50.0,"sma_20":2168.0,"sma_60":2225.17,"sma_120":1985.92},{"date":"2025-08-12","open":2140,"high":2195,"low":2110,"close":2135,"volume":167565,"rsi_14":50.88,"sma_20":2166.75,"sma_60":2227.58,"sma_120":1988.71},{"date":"2025-08-13","open":2140,"high":2150,"low":2115,"close":2150,"volume":123115,"rsi_14":50.88,"sma_20":2162.75,"sma_60":2232.08,"sma_120":1991.42},{"date":"2025-08-14","open":2150,"high":2175,"low":2140,"close":2170,"volume":141603,"rsi_14":56.36,"sma_20":2163.5,"sma_60":2236.25,"sma_120":1994.04},{"date":"2025-08-18","open":2220,"high":2220,"low":2145,"close":2160,"volume":211660,"rsi_14":55.36,"sma_20":2162.5,"sma_60":2240.58,"sma_120":1997.0},{"date":"2025-08-19","open":2160,"high":2160,"low":2075,"close":2090,"volume":195033,"rsi_14":33.33,"sma_20":2156.25,"sma_60":2243.58,"sma_120":1999.38},{"date":"2025-08-20","open":2070,"high":2075,"low":2010,"close":2055,"volume":252220,"rsi_14":29.0,"sma_20":2151.75,"sma_60":2245.58,"sma_120":2001.75},{"date":"2025-08-21","open":2060,"high":2140,"low":2045,"close":2125,"volume":203466,"rsi_14":41.35,"sma_20":2151.75,"sma_60":2247.5,"sma_120":2004.5},{"date":"2025-08-22","open":2125,"high":2155,"low":2120,"close":2125,"volume":116635,"rsi_14":50.0,"sma_20":2151.0,"sma_60":2249.83,"sma_120":2007.38},{"date":"2025-08-25","open":2125,"high":2170,"low":2100,"close":2155,"volume":187663,"rsi_14":55.68,"sma_20":2153.75,"sma_60":2252.67,"sma_120":2010.75},{"date":"2025-08-26","open":2160,"high":2325,"low":2105,"close":2120,"volume":997097,"rsi_14":48.89,"sma_20":2154.75,"sma_60":2254.83,"sma_120":2014.21},{"date":"2025-08-27","open":2125,"high":2220,"low":2110,"close":2180,"volume":446969,"rsi_14":45.88,"sma_20":2151.25,"sma_60":2256.75,"sma_120":2017.88},{"date":"2025-08-28","open":2200,"high":2200,"low":2130,"close":2180,"volume":154682,"rsi_14":48.15,"sma_20":2147.0,"sma_60":2258.67,"sma_120":2021.25},{"date":"2025-08-29","open":2160,"high":2275,"low":2140,"close":2250,"volume":754870,"rsi_14":59.55,"sma_20":2148.75,"sma_60":2262.83,"sma_120":2025.33},{"date":"2025-09-01","open":2260,"high":2375,"low":2220,"close":2235,"volume":1116043,"rsi_14":60.23,"sma_20":2154.25,"sma_60":2265.75,"sma_120":2029.38},{"date":"2025-09-02","open":2250,"high":2300,"low":2210,"close":2220,"volume":410094,"rsi_14":59.55,"sma_20":2160.0,"sma_60":2268.92,"sma_120":2033.21},{"date":"2025-09-03","open":2220,"high":2310,"low":2210,"close":2280,"volume":443484,"rsi_14":63.27,"sma_20":2167.5,"sma_60":2272.75,"sma_120":2037.79},{"date":"2025-09-04","open":2280,"high":2425,"low":2250,"close":2410,"volume":1437886,"rsi_14":70.0,"sma_20":2177.25,"sma_60":2278.67,"sma_120":2043.58},{"date":"2025-09-05","open":2435,"high":2450,"low":2355,"close":2380,"volume":781740,"rsi_14":67.74,"sma_20":2186.5,"sma_60":2283.42,"sma_120":2049.25},{"date":"2025-09-08","open":2375,"high":2490,"low":2350,"close":2455,"volume":818324,"rsi_14":79.2,"sma_20":2201.0,"sma_60":2290.5,"sma_120":2055.71},{"date":"2025-09-09","open":2495,"high":2770,"low":2435,"close":2640,"volume":4656609,"rsi_14":87.74,"sma_20":2225.75,"sma_60":2300.0,"sma_120":2063.92},{"date":"2025-09-10","open":2645,"high":2895,"low":2570,"close":2795,"volume":2444582,"rsi_14":88.95,"sma_20":2258.75,"sma_60":2312.92,"sma_120":2073.33},{"date":"2025-09-11","open":2905,"high":3020,"low":2715,"close":2780,"volume":2246208,"rsi_14":87.43,"sma_20":2290.25,"sma_60":2325.58,"sma_120":2082.83},{"date":"2025-09-12","open":2785,"high":2785,"low":2545,"close":2635,"volume":1798490,"rsi_14":74.24,"sma_20":2313.5,"sma_60":2334.25,"sma_120":2091.08},{"date":"2025-09-15","open":2620,"high":2620,"low":2400,"close":2520,"volume":1393828,"rsi_14":68.69,"sma_20":2331.5,"sma_60":2337.17,"sma_120":2098.42},{"date":"2025-09-16","open":2520,"high":2735,"low":2420,"close":2435,"volume":2699499,"rsi_14":61.64,"sma_20":2348.75,"sma_60":2333.33,"sma_120":2105.12},{"date":"2025-09-17","open":2435,"high":2455,"low":2335,"close":2410,"volume":1101211,"rsi_14":60.27,"sma_20":2366.5,"sma_60":2328.67,"sma_120":2111.67},{"date":"2025-09-18","open":2415,"high":2440,"low":2355,"close":2370,"volume":603157,"rsi_14":55.5,"sma_20":2378.75,"sma_60":2319.08,"sma_120":2117.96},{"date":"2025-09-19","open":2370,"high":2390,"low":2235,"close":2275,"volume":957284,"rsi_14":51.71,"sma_20":2386.25,"sma_60":2306.58,"sma_120":2122.42},{"date":"2025-09-22","open":2275,"high":2315,"low":2190,"close":2200,"volume":735591,"rsi_14":49.19,"sma_20":2388.5,"sma_60":2292.0,"sma_120":2126.67},{"date":"2025-09-23","open":2205,"high":2300,"low":2195,"close":2200,"volume":595735,"rsi_14":46.58,"sma_20":2392.5,"sma_60":2281.58,"sma_120":2131.25},{"date":"2025-09-24","open":2205,"high":2235,"low":2165,"close":2225,"volume":416438,"rsi_14":41.31,"sma_20":2394.75,"sma_60":2271.75,"sma_120":2135.58},{"date":"2025-09-25","open":2355,"high":2380,"low":2190,"close":2195,"volume":1009215,"rsi_14":41.31,"sma_20":2395.5,"sma_60":2264.25,"sma_120":2139.79},{"date":"2025-09-26","open":2205,"high":2260,"low":2135,"close":2260,"volume":659370,"rsi_14":40.76,"sma_20":2396.0,"sma_60":2258.58,"sma_120":2144.33},{"date":"2025-09-29","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":28.16,"sma_20":2397.25,"sma_60":2255.25,"sma_120":2148.92},{"date":"2025-09-30","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":12.59,"sma_20":2399.25,"sma_60":2253.17,"sma_120":2154.21},{"date":"2025-10-01","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":12.86,"sma_20":2398.25,"sma_60":2251.33,"sma_120":2159.42},{"date":"2025-10-02","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":16.22,"sma_20":2390.75,"sma_60":2248.83,"sma_120":2164.71},{"date":"2025-10-10","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":20.45,"sma_20":2384.75,"sma_60":2248.83,"sma_120":2169.54},{"date":"2025-10-13","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":25.35,"sma_20":2375.0,"sma_60":2248.83,"sma_120":2174.08},{"date":"2025-10-14","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":27.27,"sma_20":2356.0,"sma_60":2249.92,"sma_120":2178.5},{"date":"2025-10-15","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":31.03,"sma_20":2329.25,"sma_60":2251.58,"sma_120":2182.88},{"date":"2025-10-16","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":46.15,"sma_20":2303.25,"sma_60":2252.08,"sma_120":2187.38},{"date":"2025-10-17","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":75.0,"sma_20":2284.5,"sma_60":2253.83,"sma_120":2191.75},{"date":"2025-10-20","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":75.0,"sma_20":2271.5,"sma_60":2255.17,"sma_120":2196.17},{"date":"2025-10-21","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":68.42,"sma_20":2262.75,"sma_60":2255.92,"sma_120":2200.58},{"date":"2025-10-22","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":100.0,"sma_20":2255.25,"sma_60":2257.83,"sma_120":2204.88},{"date":"2025-10-23","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":100.0,"sma_20":2249.75,"sma_60":2260.08,"sma_120":2208.96},{"date":"2025-10-24","open":2260,"high":2260,"low":2260,"close":2260,"volume":0,"rsi_14":100.0,"sma_20":2249.0,"sma_60":2262.08,"sma_120":2213.0},{"date":"2025-10-27","open":2595,"high":2790,"low":2350,"close":2645,"volume":5372921,"rsi_14":100.0,"sma_20":2271.25,"sma_60":2271.17,"sma_120":2219.54},{"date":"2025-10-28","open":2720,"high":2755,"low":2480,"close":2595,"volume":1495827,"rsi_14":88.51,"sma_20":2291.0,"sma_60":2279.42,"sma_120":2225.54},{"date":"2025-10-29","open":2610,"high":3170,"low":2590,"close":2850,"volume":9680626,"rsi_14":92.75,"sma_20":2322.25,"sma_60":2289.42,"sma_120":2234.12},{"date":"2025-10-30","open":2940,"high":3010,"low":2750,"close":2780,"volume":2047527,"rsi_14":84.21,"sma_20":2351.5,"sma_60":2298.0,"sma_120":2242.46},{"date":"2025-10-31","open":2780,"high":2780,"low":2600,"close":2640,"volume":928487,"rsi_14":71.11,"sma_20":2370.5,"sma_60":2305.08,"sma_120":2249.25},{"date":"2025-11-03","open":2640,"high":2670,"low":2425,"close":2435,"volume":1470432,"rsi_14":57.92,"sma_20":2379.25,"sma_60":2310.25,"sma_120":2254.33},{"date":"2025-11-04","open":2420,"high":2420,"low":2300,"close":2340,"volume":763107,"rsi_14":53.33,"sma_20":2383.25,"sma_60":2314.17,"sma_120":2258.58},{"date":"2025-11-05","open":2290,"high":2490,"low":2245,"close":2355,"volume":987459,"rsi_14":53.91,"sma_20":2388.0,"sma_60":2317.92,"sma_120":2262.62},{"date":"2025-11-06","open":2360,"high":2415,"low":2285,"close":2350,"volume":381502,"rsi_14":53.69,"sma_20":2392.5,"sma_60":2320.17,"sma_120":2266.75},{"date":"2025-11-07","open":2260,"high":2305,"low":2185,"close":2250,"volume":521061,"rsi_14":49.62,"sma_20":2392.0,"sma_60":2321.08,"sma_120":2270.21},{"date":"2025-11-10","open":2250,"high":2265,"low":2100,"close":2265,"volume":326668,"rsi_14":50.19,"sma_20":2392.25,"sma_60":2322.75,"sma_120":2273.12},{"date":"2025-11-11","open":2360,"high":2360,"low":2145,"close":2200,"volume":405127,"rsi_14":47.86,"sma_20":2389.25,"sma_60":2323.67,"sma_120":2274.42},{"date":"2025-11-12","open":2200,"high":2215,"low":2140,"close":2180,"volume":281765,"rsi_14":47.18,"sma_20":2385.25,"sma_60":2324.42,"sma_120":2276.0},{"date":"2025-11-13","open":2180,"high":2265,"low":2175,"close":2250,"volume":283705,"rsi_14":49.66,"sma_20":2384.75,"sma_60":2326.08,"sma_120":2279.08},{"date":"2025-11-14","open":2225,"high":2300,"low":2180,"close":2255,"volume":363197,"rsi_14":32.43,"sma_20":2384.5,"sma_60":2327.5,"sma_120":2281.88},{"date":"2025-11-17","open":2270,"high":2320,"low":2235,"close":2255,"volume":245495,"rsi_14":33.96,"sma_20":2384.25,"sma_60":2329.08,"sma_120":2284.83},{"date":"2025-11-18","open":2300,"high":2300,"low":2075,"close":2100,"volume":482540,"rsi_14":10.94,"sma_20":2376.25,"sma_60":2329.25,"sma_120":2286.42},{"date":"2025-11-19","open":2095,"high":2220,"low":2020,"close":2095,"volume":236439,"rsi_14":11.73,"sma_20":2368.0,"sma_60":2329.92,"sma_120":2287.75},{"date":"2025-11-20","open":2115,"high":2165,"low":2100,"close":2130,"volume":172788,"rsi_14":17.72,"sma_20":2361.5,"sma_60":2330.0,"sma_120":2288.75},{"date":"2025-11-21","open":2100,"high":2100,"low":2015,"close":2025,"volume":252651,"rsi_14":20.29,"sma_20":2349.75,"sma_60":2328.33,"sma_120":2289.08},{"date":"2025-11-24","open":2030,"high":2045,"low":1976,"close":2015,"volume":213104,"rsi_14":23.14,"sma_20":2318.25,"sma_60":2326.0,"sma_120":2289.33},{"date":"2025-11-25","open":2015,"high":2075,"low":2005,"close":2035,"volume":107284,"rsi_14":23.77,"sma_20":2290.25,"sma_60":2324.58,"sma_120":2289.71},{"date":"2025-11-26","open":2030,"high":2075,"low":2015,"close":2055,"volume":133843,"rsi_14":26.4,"sma_20":2250.5,"sma_60":2322.5,"sma_120":2289.62},{"date":"2025-11-27","open":2040,"high":2170,"low":2040,"close":2130,"volume":204127,"rsi_14":40.0,"sma_20":2218.0,"sma_60":2321.67,"sma_120":2290.17},{"date":"2025-11-28","open":2115,"high":2200,"low":2015,"close":2055,"volume":464410,"rsi_14":34.09,"sma_20":2188.75,"sma_60":2318.42,"sma_120":2290.62},{"date":"2025-12-01","open":2055,"high":2120,"low":2030,"close":2080,"volume":232006,"rsi_14":40.32,"sma_20":2171.0,"sma_60":2315.83,"sma_120":2290.79},{"date":"2025-12-02","open":2080,"high":2105,"low":2050,"close":2100,"volume":130636,"rsi_14":43.55,"sma_20":2159.0,"sma_60":2313.83,"sma_120":2291.38},{"date":"2025-12-03","open":2100,"high":2185,"low":2100,"close":2165,"volume":284764,"rsi_14":43.09,"sma_20":2149.5,"sma_60":2311.92,"sma_120":2292.33},{"date":"2025-12-04","open":2165,"high":2165,"low":2100,"close":2150,"volume":181252,"rsi_14":41.6,"sma_20":2139.5,"sma_60":2307.58,"sma_120":2293.12},{"date":"2025-12-05","open":2190,"high":2205,"low":2095,"close":2205,"volume":242924,"rsi_14":46.32,"sma_20":2137.25,"sma_60":2304.67,"sma_120":2294.04},{"date":"2025-12-08","open":2205,"high":2205,"low":2145,"close":2165,"volume":143350,"rsi_14":55.75,"sma_20":2132.25,"sma_60":2299.83,"sma_120":2295.17},{"date":"2025-12-09","open":2190,"high":2205,"low":2135,"close":2165,"volume":158639,"rsi_14":56.25,"sma_20":2130.5,"sma_60":2291.92,"sma_120":2295.96},{"date":"2025-12-10","open":2165,"high":2190,"low":2150,"close":2165,"volume":103339,"rsi_14":53.33,"sma_20":2129.75,"sma_60":2281.42,"sma_120":2297.17},{"date":"2025-12-11","open":2165,"high":2225,"low":2165,"close":2195,"volume":218025,"rsi_14":68.89,"sma_20":2127.0,"sma_60":2271.67,"sma_120":2298.62},{"date":"2025-12-12","open":2230,"high":2240,"low":2190,"close":2240,"volume":199414,"rsi_14":73.2,"sma_20":2126.25,"sma_60":2265.08,"sma_120":2299.67},{"date":"2025-12-15","open":2235,"high":2245,"low":2207,"close":2240,"volume":233897,"rsi_14":72.04,"sma_20":2125.5,"sma_60":2260.42,"sma_120":2298.79},{"date":"2025-12-16","open":2265,"high":2265,"low":2140,"close":2190,"volume":301517,"rsi_14":63.64,"sma_20":2130.0,"sma_60":2256.33,"sma_120":2294.83},{"date":"2025-12-17","open":2190,"high":2215,"low":2145,"close":2145,"volume":150253,"rsi_14":51.61,"sma_20":2132.5,"sma_60":2251.92,"sma_120":2290.29},{"date":"2025-12-18","open":2140,"high":2185,"low":2115,"close":2180,"volume":116700,"rsi_14":64.71,"sma_20":2135.0,"sma_60":2248.75,"sma_120":2283.92},{"date":"2025-12-19","open":2165,"high":2305,"low":2165,"close":2280,"volume":474953,"rsi_14":70.0,"sma_20":2147.75,"sma_60":2248.83,"sma_120":2277.71},{"date":"2025-12-22","open":2305,"high":2360,"low":2300,"close":2330,"volume":330914,"rsi_14":71.7,"sma_20":2163.5,"sma_60":2251.0,"sma_120":2271.5},{"date":"2025-12-23","open":2325,"high":2325,"low":2235,"close":2255,"volume":224398,"rsi_14":58.33,"sma_20":2174.5,"sma_60":2251.92,"sma_120":2266.75},{"date":"2025-12-24","open":2260,"high":2260,"low":2175,"close":2200,"volume":198588,"rsi_14":54.31,"sma_20":2181.75,"sma_60":2251.5,"sma_120":2261.62},{"date":"2025-12-26","open":2200,"high":2250,"low":2120,"close":2130,"volume":497190,"rsi_14":43.7,"sma_20":2181.75,"sma_60":2250.42,"sma_120":2257.33},{"date":"2025-12-29","open":2195,"high":2370,"low":2150,"close":2310,"volume":655863,"rsi_14":59.86,"sma_20":2194.5,"sma_60":2251.25,"sma_120":2254.92},{"date":"2025-12-30","open":2310,"high":2375,"low":2280,"close":2335,"volume":483137,"rsi_14":61.18,"sma_20":2207.25,"sma_60":2252.5,"sma_120":2253.88},{"date":"2026-01-02","open":2340,"high":2480,"low":2340,"close":2425,"volume":609039,"rsi_14":65.29,"sma_20":2223.5,"sma_60":2255.25,"sma_120":2254.21},{"date":"2026-01-05","open":2425,"high":2425,"low":2300,"close":2340,"volume":378992,"rsi_14":58.01,"sma_20":2232.25,"sma_60":2256.58,"sma_120":2253.96},{"date":"2026-01-06","open":2440,"high":2440,"low":2315,"close":2355,"volume":297737,"rsi_14":56.57,"sma_20":2242.5,"sma_60":2258.17,"sma_120":2253.5},{"date":"2026-01-07","open":2355,"high":2355,"low":2270,"close":2310,"volume":282743,"rsi_14":53.8,"sma_20":2247.75,"sma_60":2259.0,"sma_120":2253.92},{"date":"2026-01-08","open":2310,"high":2335,"low":2230,"close":2270,"volume":296149,"rsi_14":54.4,"sma_20":2253.0,"sma_60":2259.17,"sma_120":2254.0},{"date":"2026-01-09","open":2270,"high":2335,"low":2230,"close":2290,"volume":195242,"rsi_14":58.19,"sma_20":2259.25,"sma_60":2259.67,"sma_120":2254.79},{"date":"2026-01-12","open":2310,"high":2360,"low":2235,"close":2255,"volume":300437,"rsi_14":54.24,"sma_20":2263.75,"sma_60":2259.58,"sma_120":2255.58},{"date":"2026-01-13","open":2240,"high":2255,"low":2190,"close":2245,"volume":293142,"rsi_14":47.8,"sma_20":2266.25,"sma_60":2259.33,"sma_120":2255.71},{"date":"2026-01-14","open":2245,"high":2245,"low":2175,"close":2190,"volume":238768,"rsi_14":41.25,"sma_20":2263.75,"sma_60":2258.17,"sma_120":2256.0},{"date":"2026-01-15","open":2195,"high":2225,"low":2145,"close":2205,"volume":247735,"rsi_14":46.62,"sma_20":2262.0,"sma_60":2257.25,"sma_120":2256.21},{"date":"2026-01-16","open":2205,"high":2240,"low":2145,"close":2200,"volume":259526,"rsi_14":50.0,"sma_20":2262.5,"sma_60":2256.25,"sma_120":2256.08},{"date":"2026-01-19","open":2200,"high":2255,"low":2070,"close":2215,"volume":452771,"rsi_14":39.56,"sma_20":2267.0,"sma_60":2254.5,"sma_120":2256.67},{"date":"2026-01-20","open":2215,"high":2375,"low":2150,"close":2350,"volume":1018652,"rsi_14":51.33,"sma_20":2270.5,"sma_60":2256.0,"sma_120":2258.54},{"date":"2026-01-21","open":2350,"high":2350,"low":2190,"close":2240,"volume":565396,"rsi_14":34.19,"sma_20":2266.0,"sma_60":2249.25,"sma_120":2259.38},{"date":"2026-01-22","open":2245,"high":2245,"low":2150,"close":2150,"volume":702013,"rsi_14":33.9,"sma_20":2260.75,"sma_60":2241.83,"sma_120":2259.79},{"date":"2026-01-23","open":2160,"high":2225,"low":2135,"close":2205,"volume":405531,"rsi_14":38.1,"sma_20":2261.0,"sma_60":2231.08,"sma_120":2260.67},{"date":"2026-01-26","open":2200,"high":2300,"low":2170,"close":2300,"volume":455031,"rsi_14":49.26,"sma_20":2269.5,"sma_60":2223.08,"sma_120":2261.08},{"date":"2026-01-27","open":2410,"high":2410,"low":2220,"close":2230,"volume":522355,"rsi_14":47.18,"sma_20":2265.5,"sma_60":2216.25,"sma_120":2260.79},{"date":"2026-01-28","open":2230,"high":2265,"low":2210,"close":2250,"volume":385347,"rsi_14":47.18,"sma_20":2261.25,"sma_60":2213.17,"sma_120":2261.08},{"date":"2026-01-29","open":2250,"high":2260,"low":2170,"close":2245,"volume":354925,"rsi_14":49.26,"sma_20":2252.25,"sma_60":2211.58,"sma_120":2262.08},{"date":"2026-01-30","open":2240,"high":2240,"low":2150,"close":2175,"volume":502156,"rsi_14":45.27,"sma_20":2244.0,"sma_60":2208.58,"sma_120":2262.67},{"date":"2026-02-02","open":2175,"high":2175,"low":1999,"close":2015,"volume":732662,"rsi_14":39.64,"sma_20":2227.0,"sma_60":2203.0,"sma_120":2261.71},{"date":"2026-02-03","open":2070,"high":2075,"low":1995,"close":2055,"volume":525460,"rsi_14":41.38,"sma_20":2214.25,"sma_60":2199.75,"sma_120":2260.38},{"date":"2026-02-04","open":2085,"high":2145,"low":2045,"close":2125,"volume":372534,"rsi_14":45.99,"sma_20":2207.0,"sma_60":2198.5,"sma_120":2259.79},{"date":"2026-02-05","open":2120,"high":2240,"low":2055,"close":2135,"volume":452199,"rsi_14":46.56,"sma_20":2199.25,"sma_60":2196.33,"sma_120":2259.54},{"date":"2026-02-06","open":2135,"high":2135,"low":1989,"close":2110,"volume":374444,"rsi_14":44.5,"sma_20":2192.0,"sma_60":2194.83,"sma_120":2259.25},{"date":"2026-02-09","open":2115,"high":2200,"low":2115,"close":2185,"volume":244521,"rsi_14":40.78,"sma_20":2189.0,"sma_60":2194.92,"sma_120":2259.67},{"date":"2026-02-10","open":2185,"high":2225,"low":2100,"close":2200,"volume":237218,"rsi_14":47.5,"sma_20":2189.5,"sma_60":2194.08,"sma_120":2260.08},{"date":"2026-02-11","open":2200,"high":2265,"low":2155,"close":2250,"volume":535360,"rsi_14":56.58,"sma_20":2191.75,"sma_60":2194.0,"sma_120":2260.75},{"date":"2026-02-12","open":2290,"high":2300,"low":2215,"close":2225,"volume":334111,"rsi_14":51.37,"sma_20":2193.0,"sma_60":2193.5,"sma_120":2261.29},{"date":"2026-02-13","open":2245,"high":2250,"low":2130,"close":2175,"volume":315228,"rsi_14":40.88,"sma_20":2191.75,"sma_60":2194.75,"sma_120":2262.0},{"date":"2026-02-19","open":2210,"high":2245,"low":2175,"close":2240,"volume":309888,"rsi_14":50.74,"sma_20":2193.0,"sma_60":2197.17,"sma_120":2263.54},{"date":"2026-02-20","open":2310,"high":2450,"low":2300,"close":2395,"volume":1938734,"rsi_14":58.9,"sma_20":2195.25,"sma_60":2201.58,"sma_120":2265.79},{"date":"2026-02-23","open":2500,"high":2810,"low":2440,"close":2785,"volume":4384281,"rsi_14":72.5,"sma_20":2222.5,"sma_60":2214.25,"sma_120":2271.29},{"date":"2026-02-24","open":2785,"high":2820,"low":2510,"close":2650,"volume":2475958,"rsi_14":68.77,"sma_20":2247.5,"sma_60":2224.83,"sma_120":2275.42},{"date":"2026-02-25","open":2650,"high":2655,"low":2485,"close":2490,"volume":1049659,"rsi_14":68.77,"sma_20":2261.75,"sma_60":2232.42,"sma_120":2278.5},{"date":"2026-02-26","open":2495,"high":2585,"low":2330,"close":2355,"volume":1154082,"rsi_14":61.03,"sma_20":2264.5,"sma_60":2238.58,"sma_120":2280.12},{"date":"2026-02-27","open":2360,"high":2405,"low":2245,"close":2245,"volume":789971,"rsi_14":54.29,"sma_20":2265.25,"sma_60":2239.33,"sma_120":2280.5},{"date":"2026-03-03","open":2210,"high":2315,"low":2140,"close":2150,"volume":1090781,"rsi_14":50.51,"sma_20":2260.25,"sma_60":2240.92,"sma_120":2279.67},{"date":"2026-03-04","open":2075,"high":2135,"low":1800,"close":1849,"volume":1105848,"rsi_14":42.59,"sma_20":2240.45,"sma_60":2237.07,"sma_120":2276.45},{"date":"2026-03-05","open":2030,"high":2095,"low":1916,"close":2055,"volume":667072,"rsi_14":46.56,"sma_20":2234.45,"sma_60":2236.32,"sma_120":2275.07},{"date":"2026-03-06","open":2055,"high":2125,"low":2005,"close":2115,"volume":374367,"rsi_14":47.81,"sma_20":2239.45,"sma_60":2235.48,"sma_120":2273.7},{"date":"2026-03-09","open":2115,"high":2215,"low":1999,"close":2030,"volume":687293,"rsi_14":44.42,"sma_20":2238.2,"sma_60":2233.48,"sma_120":2270.53},{"date":"2026-03-10","open":2130,"high":2635,"low":2090,"close":2360,"volume":9558776,"rsi_14":52.96,"sma_20":2249.95,"sma_60":2236.07,"sma_120":2270.37},{"date":"2026-03-11","open":2410,"high":2435,"low":2255,"close":2360,"volume":2192784,"rsi_14":54.15,"sma_20":2261.2,"sma_60":2239.32,"sma_120":2269.57},{"date":"2026-03-12","open":2360,"high":2590,"low":2255,"close":2450,"volume":2988302,"rsi_14":54.66,"sma_20":2278.2,"sma_60":2244.07,"sma_120":2267.99},{"date":"2026-03-13","open":2455,"high":2560,"low":2365,"close":2420,"volume":1509288,"rsi_14":50.59,"sma_20":2289.95,"sma_60":2248.32,"sma_120":2264.87},{"date":"2026-03-16","open":2455,"high":2795,"low":2455,"close":2695,"volume":4351879,"rsi_14":47.76,"sma_20":2314.7,"sma_60":2255.98,"sma_120":2260.53},{"date":"2026-03-17","open":2720,"high":3140,"low":2695,"close":2850,"volume":6830577,"rsi_14":54.92,"sma_20":2344.7,"sma_60":2266.82,"sma_120":2265.95},{"date":"2026-03-18","open":2920,"high":3105,"low":2880,"close":3045,"volume":4598817,"rsi_14":63.43,"sma_20":2385.7,"sma_60":2280.23,"sma_120":2270.32},{"date":"2026-03-19","open":3045,"high":3890,"low":2935,"close":3640,"volume":12173375,"rsi_14":75.43,"sma_20":2458.95,"sma_60":2304.4,"sma_120":2280.37},{"date":"2026-03-20","open":3680,"high":3925,"low":3540,"close":3730,"volume":5809186,"rsi_14":79.62,"sma_20":2533.45,"sma_60":2330.82,"sma_120":2291.37},{"date":"2026-03-23","open":3760,"high":4180,"low":3760,"close":3870,"volume":6351787,"rsi_14":83.7,"sma_20":2607.2,"sma_60":2358.98,"sma_120":2303.87},{"date":"2026-03-24","open":3985,"high":4100,"low":3300,"close":3445,"volume":4597690,"rsi_14":79.82,"sma_20":2640.2,"sma_60":2378.4,"sma_120":2313.62},{"date":"2026-03-25","open":3490,"high":3800,"low":3490,"close":3620,"volume":2720471,"rsi_14":79.58,"sma_20":2688.7,"sma_60":2399.9,"sma_120":2325.45},{"date":"2026-03-26","open":3785,"high":3785,"low":3320,"close":3390,"volume":2103430,"rsi_14":72.65,"sma_20":2733.7,"sma_60":2418.82,"sma_120":2335.37},{"date":"2026-03-27","open":3385,"high":3410,"low":3050,"close":3285,"volume":1531594,"rsi_14":72.13,"sma_20":2780.2,"sma_60":2436.9,"sma_120":2344.2},{"date":"2026-03-30","open":3105,"high":3255,"low":3000,"close":3150,"volume":1377331,"rsi_14":64.96,"sma_20":2825.45,"sma_60":2453.9,"sma_120":2352.16},{"date":"2026-03-31","open":3150,"high":3355,"low":3075,"close":3115,"volume":1913879,"rsi_14":64.11,"sma_20":2873.7,"sma_60":2467.32,"sma_120":2359.28},{"date":"2026-04-01","open":3270,"high":3310,"low":3150,"close":3240,"volume":1328434,"rsi_14":64.58,"sma_20":2943.25,"sma_60":2482.4,"sma_120":2367.45},{"date":"2026-04-02","open":3300,"high":3340,"low":2920,"close":2970,"volume":1644163,"rsi_14":59.32,"sma_20":2989.0,"sma_60":2491.48,"sma_120":2373.37},{"date":"2026-04-03","open":3040,"high":3225,"low":3005,"close":3100,"volume":1138492,"rsi_14":57.22,"sma_20":3038.25,"sma_60":2504.15,"sma_120":2380.37},{"date":"2026-04-06","open":3110,"high":3200,"low":2925,"close":2960,"volume":1120646,"rsi_14":51.97,"sma_20":3084.75,"sma_60":2514.23,"sma_120":2386.2},{"date":"2026-04-07","open":2960,"high":3035,"low":2850,"close":2855,"volume":811230,"rsi_14":46.48,"sma_20":3109.5,"sma_60":2523.32,"sma_120":2391.16},{"date":"2026-04-08","open":3000,"high":3040,"low":2955,"close":3040,"volume":951619,"rsi_14":36.9,"sma_20":3143.5,"sma_60":2536.15,"sma_120":2397.66},{"date":"2026-04-09","open":3050,"high":3080,"low":2850,"close":2915,"volume":831574,"rsi_14":32.47,"sma_20":3166.75,"sma_60":2546.57,"sma_120":2403.12},{"date":"2026-04-10","open":2960,"high":3030,"low":2850,"close":2960,"volume":880958,"rsi_14":29.6,"sma_20":3193.75,"sma_60":2558.32,"sma_120":2408.95},{"date":"2026-04-13","open":2965,"high":3225,"low":2900,"close":3060,"volume":1337058,"rsi_14":39.9,"sma_20":3212.0,"sma_60":2571.9,"sma_120":2415.62},{"date":"2026-04-14","open":3110,"high":3110,"low":2950,"close":2960,"volume":1311734,"rsi_14":31.97,"sma_20":3217.5,"sma_60":2584.73,"sma_120":2421.45},{"date":"2026-04-15","open":3000,"high":3090,"low":2945,"close":3055,"volume":1146636,"rsi_14":40.12,"sma_20":3218.0,"sma_60":2598.9,"sma_120":2428.07},{"date":"2026-04-16","open":3060,"high":3355,"low":3030,"close":3125,"volume":2199536,"rsi_14":45.18,"sma_20":3192.25,"sma_60":2614.32,"sma_120":2435.28},{"date":"2026-04-17","open":3190,"high":3220,"low":3020,"close":3060,"volume":813230,"rsi_14":47.17,"sma_20":3158.75,"sma_60":2628.4,"sma_120":2441.95},{"date":"2026-04-20","open":3060,"high":3155,"low":2955,"close":2975,"volume":1105411,"rsi_14":45.73,"sma_20":3114.0,"sma_60":2638.82,"sma_120":2447.91},{"date":"2026-04-21","open":3035,"high":3105,"low":2925,"close":2975,"volume":806521,"rsi_14":41.25,"sma_20":3090.5,"sma_60":2651.07,"sma_120":2453.87},{"date":"2026-04-22","open":3000,"high":3065,"low":2910,"close":3015,"volume":811146,"rsi_14":51.75,"sma_20":3060.25,"sma_60":2665.48,"sma_120":2456.95},{"date":"2026-04-23","open":3030,"high":3335,"low":3030,"close":3085,"volume":2751725,"rsi_14":49.39,"sma_20":3045.0,"sma_60":2680.15,"sma_120":2461.03},{"date":"2026-04-24","open":3100,"high":3230,"low":3045,"close":3220,"volume":1821853,"rsi_14":60.66,"sma_20":3041.75,"sma_60":2695.48,"sma_120":2464.12},{"date":"2026-04-27","open":3310,"high":3330,"low":3155,"close":3190,"volume":1294141,"rsi_14":64.63,"sma_20":3043.75,"sma_60":2711.48,"sma_120":2467.53},{"date":"2026-04-28","open":3190,"high":3200,"low":3055,"close":3120,"volume":773362,"rsi_14":53.88,"sma_20":3044.0,"sma_60":2725.98,"sma_120":2471.53},{"date":"2026-04-29","open":3130,"high":3130,"low":3000,"close":3060,"volume":704492,"rsi_14":57.51,"sma_20":3035.0,"sma_60":2739.57,"sma_120":2475.57},{"date":"2026-04-30","open":3070,"high":3085,"low":2980,"close":3045,"volume":779206,"rsi_14":55.78,"sma_20":3054.75,"sma_60":3105.67,"sma_120":2867.43},{"date":"2026-05-04","open":3070,"high":3220,"low":3050,"close":3100,"volume":1281477,"rsi_14":52.25,"sma_20":3038.75,"sma_60":2772.15,"sma_120":2488.82},{"date":"2026-05-06","open":3150,"high":3320,"low":3055,"close":3225,"volume":2115461,"rsi_14":64.48,"sma_20":3052.0,"sma_60":2791.65,"sma_120":2496.12},{"date":"2026-05-07","open":3270,"high":3350,"low":3040,"close":3055,"volume":1728184,"rsi_14":50.0,"sma_20":3062.0,"sma_60":2807.15,"sma_120":2502.82},{"date":"2026-05-08","open":3055,"high":3055,"low":2930,"close":3030,"volume":882530,"rsi_14":44.97,"sma_20":3061.5,"sma_60":2822.07,"sma_120":2509.2},{"date":"2026-05-11","open":3020,"high":3050,"low":2865,"close":2875,"volume":1091752,"rsi_14":41.06,"sma_20":3059.5,"sma_60":2834.82,"sma_120":2514.82},{"date":"2026-05-12","open":2810,"high":2925,"low":2610,"close":2725,"volume":1216553,"rsi_14":38.64,"sma_20":3047.75,"sma_60":2843.82,"sma_120":2519.37},{"date":"2026-05-13","open":2725,"high":2730,"low":2555,"close":2590,"volume":757439,"rsi_14":34.41,"sma_20":3024.25,"sma_60":2850.32,"sma_120":2522.2},{"date":"2026-05-14","open":2590,"high":2710,"low":2485,"close":2565,"volume":553350,"rsi_14":31.56,"sma_20":3004.5,"sma_60":2855.57,"sma_120":2524.78},{"date":"2026-05-15","open":2580,"high":2700,"low":2400,"close":2450,"volume":641649,"rsi_14":24.9,"sma_20":2974.25,"sma_60":2859.32,"sma_120":2526.41},{"date":"2026-05-18","open":2450,"high":2450,"low":2315,"close":2410,"volume":454357,"rsi_14":15.38,"sma_20":2938.5,"sma_60":2863.23,"sma_120":2528.99},{"date":"2026-05-19","open":2455,"high":2460,"low":2300,"close":2385,"volume":352431,"rsi_14":15.45,"sma_20":2904.75,"sma_60":2865.65,"sma_120":2531.41},{"date":"2026-05-20","open":2385,"high":2385,"low":2225,"close":2320,"volume":262609,"rsi_14":15.52,"sma_20":2872.0,"sma_60":2864.4,"sma_120":2532.99},{"date":"2026-05-21","open":2415,"high":2495,"low":2385,"close":2450,"volume":373752,"rsi_14":25.2,"sma_20":2845.75,"sma_60":2858.82,"sma_120":2536.53},{"date":"2026-05-22","open":2455,"high":2560,"low":2455,"close":2505,"volume":365423,"rsi_14":28.74,"sma_20":2820.25,"sma_60":2856.4,"sma_120":2540.62},{"date":"2026-05-26","open":2560,"high":2600,"low":2405,"close":2450,"volume":643132,"rsi_14":24.41,"sma_20":2788.5,"sma_60":2855.73,"sma_120":2544.07},{"date":"2026-05-27","open":2460,"high":2460,"low":2250,"close":2345,"volume":518777,"rsi_14":14.8,"sma_20":2744.75,"sma_60":2855.57,"sma_120":2546.49},{"date":"2026-05-28","open":2335,"high":2365,"low":2200,"close":2250,"volume":470083,"rsi_14":15.74,"sma_20":2697.75,"sma_60":2855.65,"sma_120":2547.49},{"date":"2026-05-29","open":2260,"high":2280,"low":2040,"close":2095,"volume":680323,"rsi_14":14.18,"sma_20":2646.5,"sma_60":2854.73,"sma_120":2547.82},{"date":"2026-06-01","open":2055,"high":2200,"low":2000,"close":2065,"volume":708620,"rsi_14":15.68,"sma_20":2596.75,"sma_60":2858.33,"sma_120":2547.7},{"date":"2026-06-02","open":2065,"high":2100,"low":1950,"close":1989,"volume":593945,"rsi_14":16.73,"sma_20":2543.95,"sma_60":2857.23,"sma_120":2546.78},{"date":"2026-06-04","open":1989,"high":2080,"low":1974,"close":2035,"volume":261764,"rsi_14":22.71,"sma_20":2490.7,"sma_60":2855.9,"sma_120":2545.69},{"date":"2026-06-05","open":2040,"high":2050,"low":1920,"close":1940,"volume":245070,"rsi_14":21.25,"sma_20":2426.45,"sma_60":2854.4,"sma_120":2543.94},{"date":"2026-06-08","open":1850,"high":1936,"low":1790,"close":1898,"volume":501829,"rsi_14":22.78,"sma_20":2368.6,"sma_60":2846.7,"sma_120":2541.38},{"date":"2026-06-09","open":1954,"high":2000,"low":1888,"close":1989,"volume":292633,"rsi_14":30.23,"sma_20":2316.55,"sma_60":2840.52,"sma_120":2539.92},{"date":"2026-06-10","open":1989,"high":2010,"low":1870,"close":1921,"volume":312960,"rsi_14":29.06,"sma_20":2268.85,"sma_60":2831.7,"sma_120":2537.88},{"date":"2026-06-11","open":1943,"high":1943,"low":1800,"close":1861,"volume":225606,"rsi_14":29.19,"sma_20":2225.65,"sma_60":2822.38,"sma_120":2535.35},{"date":"2026-06-12","open":1900,"high":2030,"low":1900,"close":2030,"volume":312245,"rsi_14":31.61,"sma_20":2197.65,"sma_60":2811.3,"sma_120":2533.97},{"date":"2026-06-15","open":2140,"high":2140,"low":1988,"close":2035,"volume":392507,"rsi_14":28.48,"sma_20":2171.15,"sma_60":2797.72,"sma_120":2532.27},{"date":"2026-06-16","open":2045,"high":2130,"low":1970,"close":2035,"volume":549080,"rsi_14":29.99,"sma_20":2150.4,"sma_60":2780.88,"sma_120":2530.56},{"date":"2026-06-17","open":2020,"high":2080,"low":1980,"close":2040,"volume":241081,"rsi_14":61.36,"sma_20":2019.65,"sma_60":2602.05,"sma_120":2519.47},{"date":"2026-06-18","open":2105,"high":2107,"low":1978,"close":1986,"volume":311980,"rsi_14":35.27,"sma_20":2111.95,"sma_60":2725.15,"sma_120":2527.98},{"date":"2026-06-19","open":1991,"high":2030,"low":1861,"close":1970,"volume":352311,"rsi_14":41.74,"sma_20":2094.45,"sma_60":2693.48,"sma_120":2526.23},{"date":"2026-06-22","open":1960,"high":1960,"low":1851,"close":1853,"volume":258698,"rsi_14":37.44,"sma_20":2064.6,"sma_60":2666.95,"sma_120":2522.68},{"date":"2026-06-23","open":1853,"high":1857,"low":1720,"close":1720,"volume":325328,"rsi_14":35.07,"sma_20":2025.35,"sma_60":2635.28,"sma_120":2517.59},{"date":"2026-06-24","open":1720,"high":1788,"low":1630,"close":1788,"volume":174458,"rsi_14":36.62,"sma_20":1992.25,"sma_60":2608.58,"sma_120":2513.7},{"date":"2026-06-25","open":1788,"high":1818,"low":1650,"close":1671,"volume":343243,"rsi_14":35.77,"sma_20":1958.55,"sma_60":2581.68,"sma_120":2509.29},{"date":"2026-06-26","open":1671,"high":1671,"low":1554,"close":1599,"volume":298201,"rsi_14":34.67,"sma_20":1926.0,"sma_60":2555.83,"sma_120":2504.87},{"date":"2026-06-29","open":1590,"high":1706,"low":1590,"close":1694,"volume":146359,"rsi_14":34.93,"sma_20":1905.95,"sma_60":2532.15,"sma_120":2499.73},{"date":"2026-06-30","open":1694,"high":1720,"low":1644,"close":1658,"volume":99281,"rsi_14":36.11,"sma_20":1885.6,"sma_60":2505.78,"sma_120":2494.09},{"date":"2026-07-01","open":1656,"high":1724,"low":1641,"close":1704,"volume":136913,"rsi_14":41.59,"sma_20":1871.35,"sma_60":2484.68,"sma_120":2488.08},{"date":"2026-07-02","open":1704,"high":1790,"low":1616,"close":1641,"volume":394100,"rsi_14":26.48,"sma_20":1851.65,"sma_60":2460.37,"sma_120":2482.26},{"date":"2026-07-03","open":1641,"high":1680,"low":1560,"close":1652,"volume":118505,"rsi_14":27.01,"sma_20":1837.25,"sma_60":2438.57,"sma_120":2476.4},{"date":"2026-07-06","open":1652,"high":1712,"low":1637,"close":1674,"volume":147087,"rsi_14":28.89,"sma_20":1826.05,"sma_60":2418.88,"sma_120":2471.1},{"date":"2026-07-07","open":1674,"high":1700,"low":1550,"close":1571,"volume":272884,"rsi_14":25.39,"sma_20":1805.15,"sma_60":2394.4,"sma_120":2465.28},{"date":"2026-07-08","open":1599,"high":1599,"low":1460,"close":1490,"volume":194678,"rsi_14":24.69,"sma_20":1783.6,"sma_60":2370.65,"sma_120":2458.61},{"date":"2026-07-09","open":1480,"high":1538,"low":1450,"close":1501,"volume":160712,"rsi_14":25.95,"sma_20":1765.6,"sma_60":2346.33,"sma_120":2452.32},{"date":"2026-07-10","open":1501,"high":1626,"low":1501,"close":1612,"volume":162160,"rsi_14":37.56,"sma_20":1744.7,"sma_60":2322.2,"sma_120":2447.05},{"date":"2026-07-13","open":1612,"high":1654,"low":1528,"close":1540,"volume":197558,"rsi_14":40.09,"sma_20":1719.95,"sma_60":2298.53,"sma_120":2441.63},{"date":"2026-07-14","open":1528,"high":1555,"low":1474,"close":1522,"volume":161663,"rsi_14":34.5,"sma_20":1694.3,"sma_60":2272.98,"sma_120":2435.94},{"date":"2026-07-15","open":1525,"high":1670,"low":1525,"close":1640,"volume":182346,"rsi_14":48.2,"sma_20":1674.3,"sma_60":2248.23,"sma_120":2431.28},{"date":"2026-07-16","open":1640,"high":1656,"low":1568,"close":1631,"volume":145491,"rsi_14":52.01,"sma_20":1656.55,"sma_60":2224.42,"sma_120":2426.41},{"date":"2026-07-20","open":1630,"high":1676,"low":1559,"close":1565,"volume":197334,"rsi_14":41.59,"sma_20":1636.3,"sma_60":2200.92,"sma_120":2419.87},{"date":"2026-07-21","open":1550,"high":1625,"low":1524,"close":1618,"volume":122901,"rsi_14":47.45,"sma_20":1624.55,"sma_60":2178.3,"sma_120":2414.68},{"date":"2026-07-22","open":1618,"high":1676,"low":1618,"close":1648,"volume":152235,"rsi_14":46.35,"sma_20":1620.95,"sma_60":2155.52,"sma_120":2410.5},{"date":"2026-07-23","open":1680,"high":1800,"low":1601,"close":1771,"volume":217535,"rsi_14":57.85,"sma_20":1620.1,"sma_60":2133.62,"sma_120":2406.88},{"date":"2026-07-24","open":1770,"high":1834,"low":1700,"close":1770,"volume":185906,"rsi_14":57.21,"sma_20":1625.05,"sma_60":2109.45,"sma_120":2402.47},{"date":"2026-07-27","open":1804,"high":1832,"low":1673,"close":1709,"volume":280226,"rsi_14":52.04,"sma_20":1630.55,"sma_60":2084.77,"sma_120":2398.12},{"date":"2026-07-28","open":1709,"high":1710,"low":1605,"close":1621,"volume":125315,"rsi_14":52.97,"sma_20":1626.9,"sma_60":2059.78,"sma_120":2392.88},{"date":"2026-07-29","open":1621,"high":1666,"low":1450,"close":1476,"volume":309248,"rsi_14":49.23,"sma_20":1617.8,"sma_60":2033.38,"sma_120":2386.47},{"date":"2026-07-30","open":1348,"high":1586,"low":1348,"close":1532,"volume":200604,"rsi_14":51.63,"sma_20":1609.2,"sma_60":2008.17,"sma_120":2381.12},{"date":"2026-07-31","open":1532,"high":1640,"low":1532,"close":1640,"volume":88385,"rsi_14":51.48,"sma_20":1609.15,"sma_60":1983.83,"sma_120":2377.99},{"date":"2026-08-03","open":1685,"high":1712,"low":1602,"close":1671,"volume":66525,"rsi_14":57.22,"sma_20":1610.1,"sma_60":1957.93,"sma_120":2374.79},{"date":"2026-08-04","open":1697,"high":1750,"low":1671,"close":1725,"volume":101574,"rsi_14":60.76,"sma_20":1612.65,"sma_60":1935.77,"sma_120":2371.46},{"date":"2026-08-05","open":1726,"high":1820,"low":1726,"close":1799,"volume":113244,"rsi_14":58.84,"sma_20":1624.05,"sma_60":1915.25,"sma_120":2368.66},{"date":"2026-08-06","open":1846,"high":1846,"low":1747,"close":1776,"volume":89616,"rsi_14":57.94,"sma_20":1638.35,"sma_60":1896.93,"sma_120":2365.88},{"date":"2026-08-07","open":1776,"high":1820,"low":1700,"close":1800,"volume":162782,"rsi_14":63.49,"sma_20":1653.3,"sma_60":1881.52,"sma_120":2362.67},{"date":"2026-08-10","open":1855,"high":1895,"low":1801,"close":1863,"volume":172747,"rsi_14":63.9,"sma_20":1665.85,"sma_60":1869.4,"sma_120":2359.86},{"date":"2026-08-11","open":1863,"high":1950,"low":1821,"close":1866,"volume":142753,"rsi_14":62.76,"sma_20":1682.15,"sma_60":1857.75,"sma_120":2356.66},{"date":"2026-08-12","open":1866,"high":1947,"low":1845,"close":1907,"volume":214038,"rsi_14":58.81,"sma_20":1701.4,"sma_60":1848.7,"sma_120":2354.01},{"date":"2026-08-13","open":1950,"high":1950,"low":1877,"close":1880,"volume":149015,"rsi_14":56.89,"sma_20":1713.4,"sma_60":1839.87,"sma_120":2351.55},{"date":"2026-08-14","open":1909,"high":1950,"low":1882,"close":1908,"volume":180126,"rsi_14":63.01,"sma_20":1727.25,"sma_60":1831.92,"sma_120":2348.78},{"date":"2026-08-18","open":1908,"high":1910,"low":1820,"close":1876,"volume":172436,"rsi_14":67.98,"sma_20":1742.8,"sma_60":1824.52,"sma_120":2344.46},{"date":"2026-08-19","open":1871,"high":1871,"low":1780,"close":1802,"volume":130200,"rsi_14":75.55,"sma_20":1752.0,"sma_60":1813.72,"sma_120":2336.27},{"date":"2026-08-20","open":1806,"high":1841,"low":1786,"close":1805,"volume":150252,"rsi_14":73.33,"sma_20":1759.85,"sma_60":1802.05,"sma_120":2329.22},{"date":"2026-08-21","open":1795,"high":2345,"low":1744,"close":2150,"volume":2605822,"rsi_14":81.02,"sma_20":1778.8,"sma_60":1797.05,"sma_120":2326.39},{"date":"2026-08-24","open":2140,"high":2140,"low":1890,"close":1895,"volume":765590,"rsi_14":60.71,"sma_20":1785.05,"sma_60":1789.55,"sma_120":2322.56},{"date":"2026-08-25","open":1920,"high":1969,"low":1745,"close":1960,"volume":472214,"rsi_14":61.12,"sma_20":1797.6,"sma_60":1784.72,"sma_120":2320.18},{"date":"2026-08-26","open":1991,"high":2140,"low":1991,"close":2015,"volume":626475,"rsi_14":60.4,"sma_20":1817.3,"sma_60":1783.38,"sma_120":2319.06},{"date":"2026-08-27","open":2020,"high":2035,"low":1960,"close":1999,"volume":195581,"rsi_14":60.81,"sma_20":1843.45,"sma_60":1782.28,"sma_120":2320.31},{"date":"2026-08-28","open":2040,"high":2040,"low":1920,"close":1980,"volume":242263,"rsi_14":58.77,"sma_20":1865.85,"sma_60":1782.13,"sma_120":2319.68},{"date":"2026-08-31","open":1962,"high":1984,"low":1861,"close":1884,"volume":158769,"rsi_14":50.99,"sma_20":1878.05,"sma_60":1779.62,"sma_120":2317.76},{"date":"2026-09-01","open":1920,"high":1920,"low":1850,"close":1897,"volume":150933,"rsi_14":51.45,"sma_20":1889.35,"sma_60":1778.9,"sma_120":2316.65},{"date":"2026-09-02","open":1868,"high":1897,"low":1825,"close":1850,"volume":149713,"rsi_14":47.35,"sma_20":1895.6,"sma_60":1778.1,"sma_120":2312.4},{"date":"2026-09-03","open":1850,"high":1907,"low":1825,"close":1879,"volume":124052,"rsi_14":49.95,"sma_20":1899.6,"sma_60":1776.27,"sma_120":2308.39},{"date":"2026-09-04","open":1875,"high":1884,"low":1831,"close":1875,"volume":162647,"rsi_14":48.43,"sma_20":1904.55,"sma_60":1775.5,"sma_120":2303.6},{"date":"2026-09-07","open":1875,"high":1975,"low":1841,"close":1937,"volume":252470,"rsi_14":52.82,"sma_20":1911.4,"sma_60":1776.77,"sma_120":2299.57},{"date":"2026-09-08","open":1996,"high":2070,"low":1945,"close":1974,"volume":420356,"rsi_14":58.22,"sma_20":1916.95,"sma_60":1775.83,"sma_120":2293.57},{"date":"2026-09-09","open":2070,"high":2275,"low":2015,"close":2025,"volume":988832,"rsi_14":60.05,"sma_20":1924.9,"sma_60":1775.67,"sma_120":2286.69},{"date":"2026-09-10","open":2000,"high":2030,"low":1960,"close":1993,"volume":203603,"rsi_14":39.95,"sma_20":1929.2,"sma_60":1774.97,"sma_120":2277.93},{"date":"2026-09-11","open":1993,"high":2025,"low":1970,"close":1983,"volume":125332,"rsi_14":58.21,"sma_20":1934.35,"sma_60":1774.02,"sma_120":2264.12},{"date":"2026-09-14","open":1983,"high":2035,"low":1970,"close":1990,"volume":168680,"rsi_14":53.14,"sma_20":1938.45,"sma_60":1774.08,"sma_120":2249.62},{"date":"2026-09-15","open":1992,"high":1992,"low":1900,"close":1966,"volume":147183,"rsi_14":44.52,"sma_20":1942.95,"sma_60":1774.02,"sma_120":2233.75},{"date":"2026-09-16","open":1966,"high":1966,"low":1897,"close":1900,"volume":112421,"rsi_14":40.04,"sma_20":1947.85,"sma_60":1774.8,"sma_120":2220.88},{"date":"2026-09-17","open":1922,"high":2000,"low":1854,"close":1945,"volume":96393,"rsi_14":46.65,"sma_20":1954.85,"sma_60":1778.55,"sma_120":2206.92},{"date":"2026-09-18","open":1947,"high":1985,"low":1941,"close":1966,"volume":102000,"rsi_14":59.15,"sma_20":1945.65,"sma_60":1781.52,"sma_120":2195.05},{"date":"2026-09-21","open":1950,"high":1972,"low":1880,"close":1898,"volume":140450,"rsi_14":50.1,"sma_20":1945.8,"sma_60":1785.3,"sma_120":2183.49},{"date":"2026-09-22","open":1890,"high":1964,"low":1861,"close":1911,"volume":132700,"rsi_14":56.5,"sma_20":1943.35,"sma_60":1790.5,"sma_120":2173.17},{"date":"2026-09-23","open":1915,"high":1946,"low":1875,"close":1909,"volume":111842,"rsi_14":53.39,"sma_20":1938.05,"sma_60":1794.08,"sma_120":2163.12},{"date":"2026-09-28","open":1882,"high":1928,"low":1866,"close":1912,"volume":76161,"rsi_14":54.2,"sma_20":1933.7,"sma_60":1798.32,"sma_120":2152.05},{"date":"2026-09-29","open":1886,"high":1890,"low":1831,"close":1878,"volume":103098,"rsi_14":42.86,"sma_20":1928.6,"sma_60":1801.22,"sma_120":2142.95},{"date":"2026-09-30","open":1844,"high":1900,"low":1834,"close":1859,"volume":62795,"rsi_14":35.44,"sma_20":1927.35,"sma_60":1804.85,"sma_120":2132.61},{"date":"2026-10-01","open":1875,"high":1902,"low":1820,"close":1870,"volume":79038,"rsi_14":28.17,"sma_20":1926.0,"sma_60":1808.48,"sma_120":2123.53},{"date":"2026-10-02","open":1870,"high":1928,"low":1870,"close":1901,"volume":63936,"rsi_14":37.01,"sma_20":1928.55,"sma_60":1812.27,"sma_120":2115.57},{"date":"2026-10-06","open":1911,"high":1932,"low":1829,"close":1898,"volume":110132,"rsi_14":37.75,"sma_20":1929.5,"sma_60":1817.72,"sma_120":2106.06},{"date":"2026-10-07","open":1920,"high":1928,"low":1844,"close":1908,"volume":124257,"rsi_14":38.29,"sma_20":1931.15,"sma_60":1824.68,"sma_120":2097.67},{"date":"2026-10-08","open":1900,"high":1918,"low":1850,"close":1887,"volume":90612,"rsi_14":38.62,"sma_20":1928.65,"sma_60":1831.12,"sma_120":2088.72},{"date":"2026-10-12","open":1887,"high":1887,"low":1730,"close":1789,"volume":132412,"rsi_14":35.36,"sma_20":1919.4,"sma_60":1834.07,"sma_120":2078.13},{"date":"2026-10-13","open":1782,"high":1804,"low":1683,"close":1756,"volume":130166,"rsi_14":24.25,"sma_20":1905.95,"sma_60":1837.67,"sma_120":2068.1},{"date":"2026-10-14","open":1750,"high":1799,"low":1701,"close":1776,"volume":50480,"rsi_14":24.04,"sma_20":1895.1,"sma_60":1841.9,"sma_120":2057.44},{"date":"2026-10-15","open":1727,"high":1727,"low":1562,"close":1578,"volume":142975,"rsi_14":17.74,"sma_20":1874.85,"sma_60":1840.87,"sma_120":2044.55},{"date":"2026-10-16","open":1675,"high":1754,"low":1660,"close":1753,"volume":61681,"rsi_14":37.99,"sma_20":1863.0,"sma_60":1842.9,"sma_120":2033.66},{"date":"2026-10-19","open":1611,"high":1796,"low":1611,"close":1779,"volume":77011,"rsi_14":40.47,"sma_20":1853.65,"sma_60":1846.47,"sma_120":2023.69},{"date":"2026-10-20","open":1720,"high":1794,"low":1699,"close":1703,"volume":74386,"rsi_14":36.16,"sma_20":1843.8,"sma_60":1847.88,"sma_120":2013.09},{"date":"2026-10-21","open":1736,"high":1772,"low":1680,"close":1740,"volume":62767,"rsi_14":40.9,"sma_20":1833.55,"sma_60":1849.42,"sma_120":2002.47},{"date":"2026-10-22","open":1724,"high":1744,"low":1685,"close":1700,"volume":67572,"rsi_14":39.79,"sma_20":1820.25,"sma_60":1848.23,"sma_120":1990.92},{"date":"2026-10-23","open":1669,"high":1672,"low":1598,"close":1672,"volume":73780,"rsi_14":37.56,"sma_20":1808.95,"sma_60":1846.6,"sma_120":1978.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":42.42,"pbr":3.87,"ttm_eps":null,"close":2105.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":183.24,"pbr":3.71,"ttm_eps":null,"close":1935.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.25,"ttm_eps":null,"close":1540.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.68,"ttm_eps":null,"close":1650.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.61,"ttm_eps":null,"close":2825.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.22,"ttm_eps":null,"close":2260.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.49,"ttm_eps":null,"close":2335.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.83,"ttm_eps":null,"close":3115.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.23,"ttm_eps":null,"close":1658.0}],"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":"대창솔루션","phase":"above-fold","symbol_resolved":true}