{"status":"ok","report":{"price_analysis":{"current":1099.0,"change_1d":-2.9,"change_7d":-10.5,"change_30d":9.5,"high_30d":1522.0,"low_30d":975.0,"position_in_range":23.0,"support":1029.7,"resistance":1467.3},"summary":"아시아경제(127710)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 484.25억. 현재가 1,100원, 전일 대비 -2.8%, 30일 +9.5%. ROE 1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.02만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.5%입니다. 시가총액 484.25억. 매출 747.73억, 영업이익 86.51억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.51,"roe":1.48,"eps":-22.14,"revenue":74772562978.0,"operating_income":8650576417.0,"net_income":-1191699700.0,"market_cap":48380731896,"profit_margin":-1.59,"roa":0.48,"operating_margin":11.57,"gross_margin":55.95,"debt_ratio":2.093012387079616,"total_assets":296060281469.0,"total_equity":95719073970.0,"total_debt":200341207499.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.5로 약세 구간입니다. MACD(6.29)가 시그널선(36.83)을 하회합니다(데드크로스). SMA20 1294, SMA60 1122 — 혼조세입니다. 볼린저밴드 1079~1509 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":30.5291723202171,"macd":6.291840244849936,"macd_signal":36.82692824854218,"sma_20":1294.05,"sma_60":1122.45,"bb_upper":1509.1820292285647,"bb_lower":1078.9179707714352,"atr_14":129.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.02만, 기관 순매수 0.00. 30일 누적: 외국인 -3.98만, 기관 111.48만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-10224.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-2936.0,"institution_net":0.0,"retail_net":2936.0},{"date":"2026-10-21","foreign_net":-479.0,"institution_net":0.0,"retail_net":479.0},{"date":"2026-10-20","foreign_net":-3002.0,"institution_net":0.0,"retail_net":3002.0},{"date":"2026-10-19","foreign_net":-2256.0,"institution_net":0.0,"retail_net":2256.0},{"date":"2026-10-16","foreign_net":-1551.0,"institution_net":0.0,"retail_net":1551.0},{"date":"2026-10-15","foreign_net":-884.0,"institution_net":0.0,"retail_net":884.0},{"date":"2026-10-14","foreign_net":1704.0,"institution_net":0.0,"retail_net":-1704.0},{"date":"2026-10-13","foreign_net":-4859.0,"institution_net":357965.0,"retail_net":-353106.0},{"date":"2026-10-12","foreign_net":12040.0,"institution_net":0.0,"retail_net":-12040.0},{"date":"2026-10-08","foreign_net":-31.0,"institution_net":111272.0,"retail_net":-111241.0},{"date":"2026-10-07","foreign_net":459.0,"institution_net":80472.0,"retail_net":-80931.0},{"date":"2026-10-06","foreign_net":-218.0,"institution_net":47058.0,"retail_net":-46840.0},{"date":"2026-10-02","foreign_net":-976.0,"institution_net":30000.0,"retail_net":-29024.0},{"date":"2026-10-01","foreign_net":-6489.0,"institution_net":27500.0,"retail_net":-21011.0},{"date":"2026-09-30","foreign_net":-9960.0,"institution_net":68210.0,"retail_net":-58250.0},{"date":"2026-09-29","foreign_net":-5257.0,"institution_net":11201.0,"retail_net":-5944.0},{"date":"2026-09-28","foreign_net":-3869.0,"institution_net":48579.0,"retail_net":-44710.0},{"date":"2026-09-23","foreign_net":6320.0,"institution_net":45185.0,"retail_net":-51505.0},{"date":"2026-09-22","foreign_net":-1538.0,"institution_net":0.0,"retail_net":1538.0},{"date":"2026-09-21","foreign_net":-4802.0,"institution_net":47705.0,"retail_net":-42903.0},{"date":"2026-09-18","foreign_net":-827.0,"institution_net":50124.0,"retail_net":-49297.0},{"date":"2026-09-17","foreign_net":-4834.0,"institution_net":46000.0,"retail_net":-41166.0},{"date":"2026-09-16","foreign_net":-1087.0,"institution_net":61961.0,"retail_net":-60874.0},{"date":"2026-09-15","foreign_net":690.0,"institution_net":51600.0,"retail_net":-52290.0},{"date":"2026-09-14","foreign_net":668.0,"institution_net":30000.0,"retail_net":-30668.0},{"date":"2026-09-11","foreign_net":-400.0,"institution_net":0.0,"retail_net":400.0},{"date":"2026-09-10","foreign_net":-2239.0,"institution_net":0.0,"retail_net":2239.0},{"date":"2026-09-09","foreign_net":-1094.0,"institution_net":-2428.0,"retail_net":3522.0},{"date":"2026-09-08","foreign_net":-960.0,"institution_net":0.0,"retail_net":960.0},{"date":"2026-09-07","foreign_net":-1130.0,"institution_net":2428.0,"retail_net":-1298.0}],"periods":{"d1":{"foreign_net":-2936.0,"institution_net":0,"retail_net":2936.0},"d3":{"foreign_net":-6417.0,"institution_net":0,"retail_net":6417.0},"d7":{"foreign_net":-9404.0,"institution_net":0,"retail_net":9404.0},"d14":{"foreign_net":-9478.0,"institution_net":654267.0,"retail_net":-644789.0},"d30":{"foreign_net":-39797.0,"institution_net":1114832.0,"retail_net":-1075035.0}}},"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 -22, PBR 0.51x) — 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 -22원"}]},"growth":{"grade":"B","percentile":88,"summary":"매출 +45.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":45.7,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":279.4,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.5,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":9.5,"unit":"%","percentile":66,"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":42,"summary":"유동비율 1.1x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":1.13,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.75,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.8,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","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 -22, PBR 0.51x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +45.7%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.09,"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":55.95,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":11.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 46% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 46% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.51,"per_5y_high":75.22,"per_5y_low":15.02,"per_5y_avg":45.12,"per_percentile":null,"pbr_5y_high":1.26,"pbr_5y_low":0.56,"pbr_5y_avg":0.84,"pbr_percentile":0.0,"per_5y_median":45.12,"pbr_5y_median":0.79,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.56},{"quarter":"2024-Q3","per":null,"pbr":0.66},{"quarter":"2024-Q4","per":null,"pbr":1.26},{"quarter":"2025-Q1","per":null,"pbr":0.95},{"quarter":"2025-Q2","per":null,"pbr":0.79},{"quarter":"2025-Q3","per":null,"pbr":0.78},{"quarter":"2025-Q4","per":15.02,"pbr":0.8},{"quarter":"2026-Q1","per":75.22,"pbr":1.16},{"quarter":"2026-Q2","per":null,"pbr":0.61},{"quarter":"현재","per":null,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1211.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1367.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1628.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1223.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1052.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1645.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":830.0,"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":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":15.02,"eps":70.57,"close":1060.0,"source":"reported"},{"date":"2026-01","per":15.5,"eps":70.57,"close":1094.0,"source":"reported"},{"date":"2026-02","per":16.27,"eps":70.57,"close":1148.0,"source":"reported"},{"date":"2026-03","per":75.22,"eps":21.87,"close":1645.0,"source":"reported"},{"date":"2026-04","per":63.92,"eps":21.87,"close":1398.0,"source":"reported"},{"date":"2026-05","per":46.5,"eps":21.87,"close":1017.0,"source":"reported"}],"trailing_per_history_meta":{"avg":38.74,"std":24.61,"upper_1sd":63.34,"lower_1sd":14.13,"current":46.5,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:31.883481+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.014765862146169277,"dividend_yield":null,"eps":37.0,"revenue":21183181639.0,"operating_income":4959581014.0,"net_income":1413374651.0,"market_cap":null,"profit_margin":0.06672154707854931,"operating_margin":0.2341282390209504,"roa":0.004773942130930495,"gross_margin":0.5594824145387199,"total_equity":95719073970.0,"total_assets":296060281469.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":19.7,"pbr":0.64,"roe":-0.013699427703720561,"dividend_yield":null,"eps":-30.89,"revenue":14540241390.0,"operating_income":-2765099550.0,"net_income":-1360881761.0,"market_cap":77200000000.0,"profit_margin":-0.09359416563303699,"operating_margin":-0.1901687513868709,"roa":-0.004278355825566007,"gross_margin":0.252631929929741,"total_equity":99338584825.0,"total_assets":318085221633.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02916476473803039,"dividend_yield":null,"eps":-61.32,"revenue":21448957724.0,"operating_income":-1478406474.0,"net_income":-2700916236.0,"market_cap":null,"profit_margin":-0.12592295955611163,"operating_margin":-0.0689267279568442,"roa":-0.008120195003595464,"gross_margin":0.3429494487169982,"total_equity":92608881308.0,"total_assets":332617164342.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01535905331553397,"dividend_yield":null,"eps":33.07,"revenue":17600182225.0,"operating_income":7934501427.0,"net_income":1456723646.0,"market_cap":null,"profit_margin":0.0827675320276407,"operating_margin":0.4508192770714338,"roa":0.004375746312119604,"gross_margin":0.8553024782105629,"total_equity":94844624605.0,"total_assets":332908615375.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03811516748291636,"dividend_yield":null,"eps":81.01,"revenue":19440682351.0,"operating_income":3316848.0,"net_income":3568375024.0,"market_cap":null,"profit_margin":0.1835519432689279,"operating_margin":0.00017061376448185145,"roa":0.010766352831534425,"gross_margin":0.35872989950073797,"total_equity":93620866958.0,"total_assets":331437681807.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008723054690693318,"dividend_yield":null,"eps":17.81,"revenue":14654773474.0,"operating_income":-979964655.0,"net_income":784428895.0,"market_cap":null,"profit_margin":0.053527193469875674,"operating_margin":-0.06686999677877109,"roa":0.0022086924852656,"gross_margin":0.38143051040107806,"total_equity":89925940260.0,"total_assets":355155323900.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.5962268437329209,"dividend_yield":null,"eps":-1230.38,"revenue":21889294613.0,"operating_income":-21336715260.0,"net_income":-54197479568.0,"market_cap":null,"profit_margin":-2.475981091497222,"operating_margin":-0.9747557259030255,"roa":-0.14617269257589097,"gross_margin":-0.5526715880928967,"total_equity":90900770634.0,"total_assets":370777048797.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0378610474124136,"dividend_yield":null,"eps":-125.58,"revenue":18854974522.0,"operating_income":-3088625336.0,"net_income":-5531638748.0,"market_cap":null,"profit_margin":-0.29337821387908425,"operating_margin":-0.16380957356352774,"roa":-0.012420744001633576,"gross_margin":0.36373527272592304,"total_equity":146103690364.0,"total_assets":445354863386.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0679910730884393,"dividend_yield":null,"eps":-234.37,"revenue":20324909718.0,"operating_income":-6066648198.0,"net_income":-10323756987.0,"market_cap":null,"profit_margin":-0.5079361793109048,"operating_margin":-0.29848340200140216,"roa":-0.021851523751066828,"gross_margin":0.13812846920120328,"total_equity":151839888945.0,"total_assets":472450210091.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04167645615349989,"dividend_yield":null,"eps":-152.23,"revenue":16903397623.0,"operating_income":-4673452226.0,"net_income":-6705538625.0,"market_cap":null,"profit_margin":-0.39669768022707774,"operating_margin":-0.27648005035632356,"roa":-0.013603595536039424,"gross_margin":0.1698953550671024,"total_equity":160895125063.0,"total_assets":492923992575.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06003507071568014,"dividend_yield":null,"eps":-230.21,"revenue":24376974588.0,"operating_income":-12744014230.0,"net_income":-10140645907.0,"market_cap":null,"profit_margin":-0.4159927996968054,"operating_margin":-0.522789002548063,"roa":-0.018315879467666125,"gross_margin":-0.12124020949896229,"total_equity":168912034018.0,"total_assets":553653234337.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.006408530703065424,"dividend_yield":null,"eps":-32.0,"revenue":22433847459.0,"operating_income":-1181862841.0,"net_income":-1120116584.0,"market_cap":null,"profit_margin":-0.049929758417370004,"operating_margin":-0.05268212878597696,"roa":-0.0019082961636441235,"gross_margin":0.3306127495765103,"total_equity":174785241095.0,"total_assets":586972088159.0}],"current_price":1099.0,"change_pct":-2.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4220.0},{"date":"2016-10-25","close":4200.0},{"date":"2016-10-26","close":4060.0},{"date":"2016-10-27","close":4255.0},{"date":"2016-10-28","close":4200.0},{"date":"2016-10-31","close":3860.0},{"date":"2016-11-01","close":3820.0},{"date":"2016-11-02","close":3700.0},{"date":"2016-11-03","close":3760.0},{"date":"2016-11-04","close":3800.0},{"date":"2016-11-07","close":3885.0},{"date":"2016-11-08","close":3880.0},{"date":"2016-11-09","close":3475.0},{"date":"2016-11-10","close":3735.0},{"date":"2016-11-11","close":3715.0},{"date":"2016-11-14","close":3870.0},{"date":"2016-11-15","close":3775.0},{"date":"2016-11-16","close":3840.0},{"date":"2016-11-17","close":3950.0},{"date":"2016-11-18","close":3785.0},{"date":"2016-11-21","close":3610.0},{"date":"2016-11-22","close":3590.0},{"date":"2016-11-23","close":3370.0},{"date":"2016-11-24","close":3385.0},{"date":"2016-11-25","close":3450.0},{"date":"2016-11-28","close":3350.0},{"date":"2016-11-29","close":3385.0},{"date":"2016-11-30","close":3380.0},{"date":"2016-12-01","close":3500.0},{"date":"2016-12-02","close":3305.0},{"date":"2016-12-05","close":3155.0},{"date":"2016-12-06","close":3390.0},{"date":"2016-12-07","close":3600.0},{"date":"2016-12-08","close":3605.0},{"date":"2016-12-09","close":3750.0},{"date":"2016-12-12","close":4010.0},{"date":"2016-12-13","close":3930.0},{"date":"2016-12-14","close":4075.0},{"date":"2016-12-15","close":4100.0},{"date":"2016-12-16","close":4160.0},{"date":"2016-12-19","close":4130.0},{"date":"2016-12-20","close":4320.0},{"date":"2016-12-21","close":4355.0},{"date":"2016-12-22","close":4220.0},{"date":"2016-12-23","close":4240.0},{"date":"2016-12-26","close":4215.0},{"date":"2016-12-27","close":4150.0},{"date":"2016-12-28","close":4105.0},{"date":"2016-12-29","close":4120.0},{"date":"2017-01-02","close":4265.0},{"date":"2017-01-03","close":4330.0},{"date":"2017-01-04","close":4365.0},{"date":"2017-01-05","close":4340.0},{"date":"2017-01-06","close":4405.0},{"date":"2017-01-09","close":4850.0},{"date":"2017-01-10","close":4990.0},{"date":"2017-01-11","close":4530.0},{"date":"2017-01-12","close":4695.0},{"date":"2017-01-13","close":4900.0},{"date":"2017-01-16","close":4985.0},{"date":"2017-01-17","close":4875.0},{"date":"2017-01-18","close":4900.0},{"date":"2017-01-19","close":4825.0},{"date":"2017-01-20","close":4600.0},{"date":"2017-01-23","close":4640.0},{"date":"2017-01-24","close":4545.0},{"date":"2017-01-25","close":4200.0},{"date":"2017-01-26","close":4400.0},{"date":"2017-01-31","close":4270.0},{"date":"2017-02-01","close":4270.0},{"date":"2017-02-02","close":3955.0},{"date":"2017-02-03","close":3870.0},{"date":"2017-02-06","close":4085.0},{"date":"2017-02-07","close":4030.0},{"date":"2017-02-08","close":3875.0},{"date":"2017-02-09","close":3870.0},{"date":"2017-02-10","close":3945.0},{"date":"2017-02-13","close":4140.0},{"date":"2017-02-14","close":4135.0},{"date":"2017-02-15","close":4110.0},{"date":"2017-02-16","close":4140.0},{"date":"2017-02-17","close":4135.0},{"date":"2017-02-20","close":3950.0},{"date":"2017-02-21","close":3955.0},{"date":"2017-02-22","close":3965.0},{"date":"2017-02-23","close":4000.0},{"date":"2017-02-24","close":3980.0},{"date":"2017-02-27","close":3860.0},{"date":"2017-02-28","close":3815.0},{"date":"2017-03-02","close":3675.0},{"date":"2017-03-03","close":3655.0},{"date":"2017-03-06","close":3685.0},{"date":"2017-03-07","close":3725.0},{"date":"2017-03-08","close":3705.0},{"date":"2017-03-09","close":3750.0},{"date":"2017-03-10","close":4080.0},{"date":"2017-03-13","close":4250.0},{"date":"2017-03-14","close":4385.0},{"date":"2017-03-15","close":4215.0},{"date":"2017-03-16","close":4405.0},{"date":"2017-03-17","close":4330.0},{"date":"2017-03-20","close":4170.0},{"date":"2017-03-21","close":4025.0},{"date":"2017-03-22","close":3870.0},{"date":"2017-03-23","close":3825.0},{"date":"2017-03-24","close":3860.0},{"date":"2017-03-27","close":4000.0},{"date":"2017-03-28","close":4040.0},{"date":"2017-03-29","close":4075.0},{"date":"2017-03-30","close":4045.0},{"date":"2017-03-31","close":4075.0},{"date":"2017-04-03","close":4125.0},{"date":"2017-04-04","close":3935.0},{"date":"2017-04-05","close":3865.0},{"date":"2017-04-06","close":3720.0},{"date":"2017-04-07","close":3735.0},{"date":"2017-04-10","close":3580.0},{"date":"2017-04-11","close":3520.0},{"date":"2017-04-12","close":3505.0},{"date":"2017-04-13","close":3510.0},{"date":"2017-04-14","close":3520.0},{"date":"2017-04-17","close":3650.0},{"date":"2017-04-18","close":3625.0},{"date":"2017-04-19","close":3575.0},{"date":"2017-04-20","close":3620.0},{"date":"2017-04-21","close":3645.0},{"date":"2017-04-24","close":3515.0},{"date":"2017-04-25","close":3505.0},{"date":"2017-04-26","close":3640.0},{"date":"2017-04-27","close":3560.0},{"date":"2017-04-28","close":3520.0},{"date":"2017-05-02","close":3410.0},{"date":"2017-05-04","close":3445.0},{"date":"2017-05-08","close":3540.0},{"date":"2017-05-10","close":3570.0},{"date":"2017-05-11","close":3500.0},{"date":"2017-05-12","close":3485.0},{"date":"2017-05-15","close":3550.0},{"date":"2017-05-16","close":3475.0},{"date":"2017-05-17","close":3525.0},{"date":"2017-05-18","close":3455.0},{"date":"2017-05-19","close":3470.0},{"date":"2017-05-22","close":3550.0},{"date":"2017-05-23","close":3485.0},{"date":"2017-05-24","close":3515.0},{"date":"2017-05-25","close":3480.0},{"date":"2017-05-26","close":3530.0},{"date":"2017-05-29","close":3475.0},{"date":"2017-05-30","close":3505.0},{"date":"2017-05-31","close":3495.0},{"date":"2017-06-01","close":3565.0},{"date":"2017-06-02","close":3580.0},{"date":"2017-06-05","close":3605.0},{"date":"2017-06-07","close":3580.0},{"date":"2017-06-08","close":3595.0},{"date":"2017-06-09","close":3555.0},{"date":"2017-06-12","close":3500.0},{"date":"2017-06-13","close":3470.0},{"date":"2017-06-14","close":3435.0},{"date":"2017-06-15","close":3445.0},{"date":"2017-06-16","close":3420.0},{"date":"2017-06-19","close":3420.0},{"date":"2017-06-20","close":3310.0},{"date":"2017-06-21","close":3240.0},{"date":"2017-06-22","close":3240.0},{"date":"2017-06-23","close":3320.0},{"date":"2017-06-26","close":3270.0},{"date":"2017-06-27","close":3320.0},{"date":"2017-06-28","close":3255.0},{"date":"2017-06-29","close":3305.0},{"date":"2017-06-30","close":3300.0},{"date":"2017-07-03","close":3285.0},{"date":"2017-07-04","close":3445.0},{"date":"2017-07-05","close":3435.0},{"date":"2017-07-06","close":3415.0},{"date":"2017-07-07","close":3430.0},{"date":"2017-07-10","close":3385.0},{"date":"2017-07-11","close":3340.0},{"date":"2017-07-12","close":3295.0},{"date":"2017-07-13","close":3260.0},{"date":"2017-07-14","close":3260.0},{"date":"2017-07-17","close":3225.0},{"date":"2017-07-18","close":3210.0},{"date":"2017-07-19","close":3260.0},{"date":"2017-07-20","close":3260.0},{"date":"2017-07-21","close":3240.0},{"date":"2017-07-24","close":3205.0},{"date":"2017-07-25","close":3180.0},{"date":"2017-07-26","close":3120.0},{"date":"2017-07-27","close":3100.0},{"date":"2017-07-28","close":3045.0},{"date":"2017-07-31","close":3000.0},{"date":"2017-08-01","close":3040.0},{"date":"2017-08-02","close":3040.0},{"date":"2017-08-03","close":2985.0},{"date":"2017-08-04","close":2930.0},{"date":"2017-08-07","close":2995.0},{"date":"2017-08-08","close":3000.0},{"date":"2017-08-09","close":2995.0},{"date":"2017-08-10","close":3055.0},{"date":"2017-08-11","close":3045.0},{"date":"2017-08-14","close":3170.0},{"date":"2017-08-16","close":3120.0},{"date":"2017-08-17","close":3100.0},{"date":"2017-08-18","close":3090.0},{"date":"2017-08-21","close":3105.0},{"date":"2017-08-22","close":3175.0},{"date":"2017-08-23","close":3130.0},{"date":"2017-08-24","close":3135.0},{"date":"2017-08-25","close":3110.0},{"date":"2017-08-28","close":3100.0},{"date":"2017-08-29","close":3085.0},{"date":"2017-08-30","close":3080.0},{"date":"2017-08-31","close":3070.0},{"date":"2017-09-01","close":3065.0},{"date":"2017-09-04","close":3000.0},{"date":"2017-09-05","close":2995.0},{"date":"2017-09-06","close":3015.0},{"date":"2017-09-07","close":3020.0},{"date":"2017-09-08","close":3000.0},{"date":"2017-09-11","close":3030.0},{"date":"2017-09-12","close":3110.0},{"date":"2017-09-13","close":3115.0},{"date":"2017-09-14","close":3120.0},{"date":"2017-09-15","close":3125.0},{"date":"2017-09-18","close":3210.0},{"date":"2017-09-19","close":3205.0},{"date":"2017-09-20","close":3185.0},{"date":"2017-09-21","close":3140.0},{"date":"2017-09-22","close":3000.0},{"date":"2017-09-25","close":2900.0},{"date":"2017-09-26","close":2940.0},{"date":"2017-09-27","close":2990.0},{"date":"2017-09-28","close":3000.0},{"date":"2017-09-29","close":3010.0},{"date":"2017-10-10","close":3030.0},{"date":"2017-10-11","close":3075.0},{"date":"2017-10-12","close":3100.0},{"date":"2017-10-13","close":3030.0},{"date":"2017-10-16","close":2980.0},{"date":"2017-10-17","close":2975.0},{"date":"2017-10-18","close":2990.0},{"date":"2017-10-19","close":2980.0},{"date":"2017-10-20","close":2980.0},{"date":"2017-10-23","close":2960.0},{"date":"2017-10-24","close":2960.0},{"date":"2017-10-25","close":2950.0},{"date":"2017-10-26","close":2945.0},{"date":"2017-10-27","close":2990.0},{"date":"2017-10-30","close":2985.0},{"date":"2017-10-31","close":2925.0},{"date":"2017-11-01","close":2890.0},{"date":"2017-11-02","close":2880.0},{"date":"2017-11-03","close":2890.0},{"date":"2017-11-06","close":2910.0},{"date":"2017-11-07","close":2910.0},{"date":"2017-11-08","close":2910.0},{"date":"2017-11-09","close":2940.0},{"date":"2017-11-10","close":2980.0},{"date":"2017-11-13","close":3015.0},{"date":"2017-11-14","close":3010.0},{"date":"2017-11-15","close":2895.0},{"date":"2017-11-16","close":2930.0},{"date":"2017-11-17","close":2955.0},{"date":"2017-11-20","close":2950.0},{"date":"2017-11-21","close":2955.0},{"date":"2017-11-22","close":2955.0},{"date":"2017-11-23","close":2965.0},{"date":"2017-11-24","close":3060.0},{"date":"2017-11-27","close":3070.0},{"date":"2017-11-28","close":3020.0},{"date":"2017-11-29","close":3020.0},{"date":"2017-11-30","close":3265.0},{"date":"2017-12-01","close":3095.0},{"date":"2017-12-04","close":3170.0},{"date":"2017-12-05","close":3210.0},{"date":"2017-12-06","close":3330.0},{"date":"2017-12-07","close":3190.0},{"date":"2017-12-08","close":3125.0},{"date":"2017-12-11","close":3105.0},{"date":"2017-12-12","close":3135.0},{"date":"2017-12-13","close":3055.0},{"date":"2017-12-14","close":3050.0},{"date":"2017-12-15","close":2965.0},{"date":"2017-12-18","close":3225.0},{"date":"2017-12-19","close":3110.0},{"date":"2017-12-20","close":3290.0},{"date":"2017-12-21","close":3210.0},{"date":"2017-12-22","close":3115.0},{"date":"2017-12-26","close":3110.0},{"date":"2017-12-27","close":3170.0},{"date":"2017-12-28","close":3155.0},{"date":"2018-01-02","close":2992.4077},{"date":"2018-01-03","close":3166.1604},{"date":"2018-01-04","close":3175.8132},{"date":"2018-01-05","close":3127.5488},{"date":"2018-01-08","close":3190.2927},{"date":"2018-01-09","close":3267.5161},{"date":"2018-01-10","close":3441.2688},{"date":"2018-01-11","close":3156.5076},{"date":"2018-01-12","close":3098.5898},{"date":"2018-01-15","close":3204.7722},{"date":"2018-01-16","close":3195.1191},{"date":"2018-01-17","close":3185.4663},{"date":"2018-01-18","close":3219.2515},{"date":"2018-01-19","close":3224.0779},{"date":"2018-01-22","close":3137.2017},{"date":"2018-01-23","close":3161.334},{"date":"2018-01-24","close":3151.6809},{"date":"2018-01-25","close":3185.4663},{"date":"2018-01-26","close":3267.5161},{"date":"2018-01-29","close":3306.1279},{"date":"2018-01-30","close":3296.4749},{"date":"2018-01-31","close":3238.5574},{"date":"2018-02-01","close":3315.7808},{"date":"2018-02-02","close":3185.4663},{"date":"2018-02-05","close":3084.1106},{"date":"2018-02-06","close":3059.9783},{"date":"2018-02-07","close":2895.8784},{"date":"2018-02-08","close":2881.3989},{"date":"2018-02-09","close":2809.0022},{"date":"2018-02-12","close":2804.1755},{"date":"2018-02-13","close":2837.9609},{"date":"2018-02-14","close":2857.2666},{"date":"2018-02-19","close":2929.6636},{"date":"2018-02-20","close":2958.6226},{"date":"2018-02-21","close":3011.7136},{"date":"2018-02-22","close":2953.7959},{"date":"2018-02-23","close":2958.6226},{"date":"2018-02-26","close":2924.8372},{"date":"2018-02-27","close":2891.052},{"date":"2018-02-28","close":2828.3079},{"date":"2018-03-02","close":2837.9609},{"date":"2018-03-05","close":2799.3491},{"date":"2018-03-06","close":2760.7375},{"date":"2018-03-07","close":2746.2581},{"date":"2018-03-08","close":2780.0432},{"date":"2018-03-09","close":2784.8699},{"date":"2018-03-12","close":2818.655},{"date":"2018-03-13","close":2809.0022},{"date":"2018-03-14","close":2799.3491},{"date":"2018-03-15","close":2789.6963},{"date":"2018-03-16","close":2799.3491},{"date":"2018-03-19","close":2741.4316},{"date":"2018-03-20","close":2741.4316},{"date":"2018-03-21","close":2746.2581},{"date":"2018-03-22","close":2717.2993},{"date":"2018-03-23","close":2586.9846},{"date":"2018-03-26","close":2620.77},{"date":"2018-03-27","close":2572.5054},{"date":"2018-03-28","close":2500.1084},{"date":"2018-03-29","close":2519.4143},{"date":"2018-03-30","close":2548.373},{"date":"2018-04-02","close":2529.0671},{"date":"2018-04-03","close":2509.7612},{"date":"2018-04-04","close":2475.9761},{"date":"2018-04-05","close":2504.9348},{"date":"2018-04-06","close":2529.0671},{"date":"2018-04-09","close":2514.5879},{"date":"2018-04-10","close":2519.4143},{"date":"2018-04-11","close":2558.0259},{"date":"2018-04-12","close":2591.8113},{"date":"2018-04-13","close":2577.3318},{"date":"2018-04-16","close":2615.9436},{"date":"2018-04-17","close":2615.9436},{"date":"2018-04-18","close":2620.77},{"date":"2018-04-19","close":2625.5964},{"date":"2018-04-20","close":2702.8198},{"date":"2018-04-23","close":2654.5552},{"date":"2018-04-24","close":2722.1257},{"date":"2018-04-25","close":2731.7786},{"date":"2018-04-26","close":2712.4729},{"date":"2018-04-27","close":2702.8198},{"date":"2018-04-30","close":2794.5227},{"date":"2018-05-02","close":2794.5227},{"date":"2018-05-03","close":2833.1345},{"date":"2018-05-04","close":2804.1755},{"date":"2018-05-08","close":2712.4729},{"date":"2018-05-09","close":2688.3406},{"date":"2018-05-10","close":2746.2581},{"date":"2018-05-11","close":2780.0432},{"date":"2018-05-14","close":2780.0432},{"date":"2018-05-15","close":2722.1257},{"date":"2018-05-16","close":2644.9023},{"date":"2018-05-17","close":2606.2905},{"date":"2018-05-18","close":2625.5964},{"date":"2018-05-21","close":2669.0347},{"date":"2018-05-23","close":2654.5552},{"date":"2018-05-24","close":2625.5964},{"date":"2018-05-25","close":2519.4143},{"date":"2018-05-28","close":2500.1084},{"date":"2018-05-29","close":2577.3318},{"date":"2018-05-30","close":2529.0671},{"date":"2018-05-31","close":2538.7202},{"date":"2018-06-01","close":2586.9846},{"date":"2018-06-04","close":2596.6377},{"date":"2018-06-05","close":3373.6985},{"date":"2018-06-07","close":3050.3252},{"date":"2018-06-08","close":2958.6226},{"date":"2018-06-11","close":2934.4902},{"date":"2018-06-12","close":2828.3079},{"date":"2018-06-14","close":2886.2256},{"date":"2018-06-15","close":2866.9197},{"date":"2018-06-18","close":2717.2993},{"date":"2018-06-19","close":2625.5964},{"date":"2018-06-20","close":2659.3816},{"date":"2018-06-21","close":2620.77},{"date":"2018-06-22","close":2582.1582},{"date":"2018-06-25","close":2596.6377},{"date":"2018-06-26","close":2567.679},{"date":"2018-06-27","close":2553.1995},{"date":"2018-06-28","close":2529.0671},{"date":"2018-06-29","close":2475.9761},{"date":"2018-07-02","close":2350.488},{"date":"2018-07-03","close":2316.7026},{"date":"2018-07-04","close":2369.7939},{"date":"2018-07-05","close":2364.9673},{"date":"2018-07-06","close":2374.6204},{"date":"2018-07-09","close":2437.3643},{"date":"2018-07-10","close":2495.282},{"date":"2018-07-11","close":2451.8438},{"date":"2018-07-12","close":2466.3232},{"date":"2018-07-13","close":2475.9761},{"date":"2018-07-16","close":2495.282},{"date":"2018-07-17","close":2533.8936},{"date":"2018-07-18","close":2461.4966},{"date":"2018-07-19","close":2403.5791},{"date":"2018-07-20","close":2350.488},{"date":"2018-07-23","close":2287.7439},{"date":"2018-07-24","close":2302.2234},{"date":"2018-07-25","close":2369.7939},{"date":"2018-07-26","close":2437.3643},{"date":"2018-07-27","close":2403.5791},{"date":"2018-07-30","close":2466.3232},{"date":"2018-07-31","close":2490.4556},{"date":"2018-08-01","close":2490.4556},{"date":"2018-08-02","close":2495.282},{"date":"2018-08-03","close":2509.7612},{"date":"2018-08-06","close":2519.4143},{"date":"2018-08-07","close":2524.2407},{"date":"2018-08-08","close":2529.0671},{"date":"2018-08-09","close":2509.7612},{"date":"2018-08-10","close":2514.5879},{"date":"2018-08-13","close":2437.3643},{"date":"2018-08-14","close":2500.1084},{"date":"2018-08-16","close":2519.4143},{"date":"2018-08-17","close":2514.5879},{"date":"2018-08-20","close":2519.4143},{"date":"2018-08-21","close":2524.2407},{"date":"2018-08-22","close":2577.3318},{"date":"2018-08-23","close":2596.6377},{"date":"2018-08-24","close":2582.1582},{"date":"2018-08-27","close":2558.0259},{"date":"2018-08-28","close":2586.9846},{"date":"2018-08-29","close":2577.3318},{"date":"2018-08-30","close":2577.3318},{"date":"2018-08-31","close":2582.1582},{"date":"2018-09-03","close":2558.0259},{"date":"2018-09-04","close":2558.0259},{"date":"2018-09-05","close":2562.8523},{"date":"2018-09-06","close":2509.7612},{"date":"2018-09-07","close":2509.7612},{"date":"2018-09-10","close":2480.8025},{"date":"2018-09-11","close":2495.282},{"date":"2018-09-12","close":2500.1084},{"date":"2018-09-13","close":2509.7612},{"date":"2018-09-14","close":2519.4143},{"date":"2018-09-17","close":2529.0671},{"date":"2018-09-18","close":2524.2407},{"date":"2018-09-19","close":2495.282},{"date":"2018-09-20","close":2447.0173},{"date":"2018-09-21","close":2451.8438},{"date":"2018-09-27","close":2432.5378},{"date":"2018-09-28","close":2442.1909},{"date":"2018-10-01","close":2398.7527},{"date":"2018-10-02","close":2355.3145},{"date":"2018-10-04","close":2302.2234},{"date":"2018-10-05","close":2282.9175},{"date":"2018-10-08","close":2311.8762},{"date":"2018-10-10","close":2278.0911},{"date":"2018-10-11","close":2128.4707},{"date":"2018-10-12","close":2089.8589},{"date":"2018-10-15","close":2138.1235},{"date":"2018-10-16","close":2191.2146},{"date":"2018-10-17","close":2239.4792},{"date":"2018-10-18","close":2253.9587},{"date":"2018-10-19","close":2229.8264},{"date":"2018-10-22","close":2239.4792},{"date":"2018-10-23","close":2152.603},{"date":"2018-10-24","close":2162.2559},{"date":"2018-10-25","close":2123.6443},{"date":"2018-10-26","close":2080.2061},{"date":"2018-10-29","close":1920.9327},{"date":"2018-10-30","close":1887.1475},{"date":"2018-10-31","close":1954.7179},{"date":"2018-11-01","close":1978.8502},{"date":"2018-11-02","close":2075.3796},{"date":"2018-11-05","close":2099.512},{"date":"2018-11-06","close":2113.9912},{"date":"2018-11-07","close":2085.0325},{"date":"2018-11-08","close":2128.4707},{"date":"2018-11-09","close":2147.7766},{"date":"2018-11-12","close":2147.7766},{"date":"2018-11-13","close":2085.0325},{"date":"2018-11-14","close":2123.6443},{"date":"2018-11-15","close":2234.6528},{"date":"2018-11-16","close":2234.6528},{"date":"2018-11-19","close":2244.3059},{"date":"2018-11-20","close":2258.7852},{"date":"2018-11-21","close":2258.7852},{"date":"2018-11-22","close":2239.4792},{"date":"2018-11-23","close":2215.3469},{"date":"2018-11-26","close":2196.0413},{"date":"2018-11-27","close":2196.0413},{"date":"2018-11-28","close":2205.6941},{"date":"2018-11-29","close":2210.5205},{"date":"2018-11-30","close":2229.8264},{"date":"2018-12-03","close":2229.8264},{"date":"2018-12-04","close":2273.2646},{"date":"2018-12-05","close":2326.3557},{"date":"2018-12-06","close":2292.5703},{"date":"2018-12-07","close":2307.0498},{"date":"2018-12-10","close":2278.0911},{"date":"2018-12-11","close":2249.1323},{"date":"2018-12-12","close":2297.397},{"date":"2018-12-13","close":2287.7439},{"date":"2018-12-14","close":2307.0498},{"date":"2018-12-17","close":2263.6116},{"date":"2018-12-18","close":2287.7439},{"date":"2018-12-19","close":2297.397},{"date":"2018-12-20","close":2249.1323},{"date":"2018-12-21","close":2278.0911},{"date":"2018-12-24","close":2268.438},{"date":"2018-12-26","close":2225.0},{"date":"2018-12-27","close":2330.0},{"date":"2018-12-28","close":2350.0},{"date":"2019-01-02","close":2280.0},{"date":"2019-01-03","close":2305.0},{"date":"2019-01-04","close":2320.0},{"date":"2019-01-07","close":2310.0},{"date":"2019-01-08","close":2280.0},{"date":"2019-01-09","close":2305.0},{"date":"2019-01-10","close":2330.0},{"date":"2019-01-11","close":2325.0},{"date":"2019-01-14","close":2300.0},{"date":"2019-01-15","close":2320.0},{"date":"2019-01-16","close":2315.0},{"date":"2019-01-17","close":2290.0},{"date":"2019-01-18","close":2320.0},{"date":"2019-01-21","close":2305.0},{"date":"2019-01-22","close":2470.0},{"date":"2019-01-23","close":2450.0},{"date":"2019-01-24","close":2470.0},{"date":"2019-01-25","close":2465.0},{"date":"2019-01-28","close":2455.0},{"date":"2019-01-29","close":2450.0},{"date":"2019-01-30","close":2420.0},{"date":"2019-01-31","close":2425.0},{"date":"2019-02-01","close":2410.0},{"date":"2019-02-07","close":2490.0},{"date":"2019-02-08","close":2530.0},{"date":"2019-02-11","close":2500.0},{"date":"2019-02-12","close":2495.0},{"date":"2019-02-13","close":2495.0},{"date":"2019-02-14","close":2485.0},{"date":"2019-02-15","close":2500.0},{"date":"2019-02-18","close":2555.0},{"date":"2019-02-19","close":2635.0},{"date":"2019-02-20","close":2630.0},{"date":"2019-02-21","close":2650.0},{"date":"2019-02-22","close":2625.0},{"date":"2019-02-25","close":2645.0},{"date":"2019-02-26","close":2600.0},{"date":"2019-02-27","close":2560.0},{"date":"2019-02-28","close":2555.0},{"date":"2019-03-04","close":2455.0},{"date":"2019-03-05","close":2420.0},{"date":"2019-03-06","close":2420.0},{"date":"2019-03-07","close":2405.0},{"date":"2019-03-08","close":2410.0},{"date":"2019-03-11","close":2430.0},{"date":"2019-03-12","close":2430.0},{"date":"2019-03-13","close":2410.0},{"date":"2019-03-14","close":2455.0},{"date":"2019-03-15","close":2430.0},{"date":"2019-03-18","close":2460.0},{"date":"2019-03-19","close":2460.0},{"date":"2019-03-20","close":2440.0},{"date":"2019-03-21","close":2450.0},{"date":"2019-03-22","close":2450.0},{"date":"2019-03-25","close":2400.0},{"date":"2019-03-26","close":2420.0},{"date":"2019-03-27","close":2415.0},{"date":"2019-03-28","close":2370.0},{"date":"2019-03-29","close":2400.0},{"date":"2019-04-01","close":2400.0},{"date":"2019-04-02","close":2400.0},{"date":"2019-04-03","close":2420.0},{"date":"2019-04-04","close":2420.0},{"date":"2019-04-05","close":2450.0},{"date":"2019-04-08","close":2470.0},{"date":"2019-04-09","close":2470.0},{"date":"2019-04-10","close":2515.0},{"date":"2019-04-11","close":2510.0},{"date":"2019-04-12","close":2515.0},{"date":"2019-04-15","close":2530.0},{"date":"2019-04-16","close":2500.0},{"date":"2019-04-17","close":2495.0},{"date":"2019-04-18","close":2500.0},{"date":"2019-04-19","close":2545.0},{"date":"2019-04-22","close":2620.0},{"date":"2019-04-23","close":2615.0},{"date":"2019-04-24","close":2620.0},{"date":"2019-04-25","close":2610.0},{"date":"2019-04-26","close":2610.0},{"date":"2019-04-29","close":2545.0},{"date":"2019-04-30","close":2540.0},{"date":"2019-05-02","close":2570.0},{"date":"2019-05-03","close":2600.0},{"date":"2019-05-07","close":2565.0},{"date":"2019-05-08","close":2560.0},{"date":"2019-05-09","close":2500.0},{"date":"2019-05-10","close":2500.0},{"date":"2019-05-13","close":2465.0},{"date":"2019-05-14","close":2475.0},{"date":"2019-05-15","close":2500.0},{"date":"2019-05-16","close":2465.0},{"date":"2019-05-17","close":2465.0},{"date":"2019-05-20","close":2450.0},{"date":"2019-05-21","close":2445.0},{"date":"2019-05-22","close":2450.0},{"date":"2019-05-23","close":2420.0},{"date":"2019-05-24","close":2410.0},{"date":"2019-05-27","close":2265.0},{"date":"2019-05-28","close":2155.0},{"date":"2019-05-29","close":2095.0},{"date":"2019-05-30","close":2050.0},{"date":"2019-05-31","close":2120.0},{"date":"2019-06-03","close":2075.0},{"date":"2019-06-04","close":2110.0},{"date":"2019-06-05","close":2005.0},{"date":"2019-06-07","close":2100.0},{"date":"2019-06-10","close":2115.0},{"date":"2019-06-11","close":2135.0},{"date":"2019-06-12","close":2125.0},{"date":"2019-06-13","close":2135.0},{"date":"2019-06-14","close":2130.0},{"date":"2019-06-17","close":2140.0},{"date":"2019-06-18","close":2140.0},{"date":"2019-06-19","close":2135.0},{"date":"2019-06-20","close":2155.0},{"date":"2019-06-21","close":2155.0},{"date":"2019-06-24","close":2150.0},{"date":"2019-06-25","close":2270.0},{"date":"2019-06-26","close":2430.0},{"date":"2019-06-27","close":2335.0},{"date":"2019-06-28","close":2230.0},{"date":"2019-07-01","close":2245.0},{"date":"2019-07-02","close":2345.0},{"date":"2019-07-03","close":2300.0},{"date":"2019-07-04","close":2270.0},{"date":"2019-07-05","close":2260.0},{"date":"2019-07-08","close":2145.0},{"date":"2019-07-09","close":2135.0},{"date":"2019-07-10","close":2180.0},{"date":"2019-07-11","close":2175.0},{"date":"2019-07-12","close":2185.0},{"date":"2019-07-15","close":2250.0},{"date":"2019-07-16","close":2300.0},{"date":"2019-07-17","close":2250.0},{"date":"2019-07-18","close":2235.0},{"date":"2019-07-19","close":2245.0},{"date":"2019-07-22","close":2225.0},{"date":"2019-07-23","close":2220.0},{"date":"2019-07-24","close":2180.0},{"date":"2019-07-25","close":2110.0},{"date":"2019-07-26","close":2135.0},{"date":"2019-07-29","close":2035.0},{"date":"2019-07-30","close":2095.0},{"date":"2019-07-31","close":2125.0},{"date":"2019-08-01","close":2240.0},{"date":"2019-08-02","close":2325.0},{"date":"2019-08-05","close":2265.0},{"date":"2019-08-06","close":2330.0},{"date":"2019-08-07","close":2430.0},{"date":"2019-08-08","close":2340.0},{"date":"2019-08-09","close":2265.0},{"date":"2019-08-12","close":2275.0},{"date":"2019-08-13","close":2280.0},{"date":"2019-08-14","close":2250.0},{"date":"2019-08-16","close":2240.0},{"date":"2019-08-19","close":2220.0},{"date":"2019-08-20","close":2165.0},{"date":"2019-08-21","close":2110.0},{"date":"2019-08-22","close":2115.0},{"date":"2019-08-23","close":2120.0},{"date":"2019-08-26","close":2025.0},{"date":"2019-08-27","close":2050.0},{"date":"2019-08-28","close":2105.0},{"date":"2019-08-29","close":2110.0},{"date":"2019-08-30","close":2120.0},{"date":"2019-09-02","close":2130.0},{"date":"2019-09-03","close":2110.0},{"date":"2019-09-04","close":2110.0},{"date":"2019-09-05","close":2125.0},{"date":"2019-09-06","close":2130.0},{"date":"2019-09-09","close":2180.0},{"date":"2019-09-10","close":2220.0},{"date":"2019-09-11","close":2245.0},{"date":"2019-09-16","close":2245.0},{"date":"2019-09-17","close":2220.0},{"date":"2019-09-18","close":2270.0},{"date":"2019-09-19","close":2270.0},{"date":"2019-09-20","close":2265.0},{"date":"2019-09-23","close":2255.0},{"date":"2019-09-24","close":2285.0},{"date":"2019-09-25","close":2220.0},{"date":"2019-09-26","close":2145.0},{"date":"2019-09-27","close":2100.0},{"date":"2019-09-30","close":2125.0},{"date":"2019-10-01","close":2155.0},{"date":"2019-10-02","close":2135.0},{"date":"2019-10-04","close":2185.0},{"date":"2019-10-07","close":2145.0},{"date":"2019-10-08","close":2150.0},{"date":"2019-10-10","close":2115.0},{"date":"2019-10-11","close":2105.0},{"date":"2019-10-14","close":2125.0},{"date":"2019-10-15","close":2150.0},{"date":"2019-10-16","close":2145.0},{"date":"2019-10-17","close":2120.0},{"date":"2019-10-18","close":2150.0},{"date":"2019-10-21","close":2130.0},{"date":"2019-10-22","close":2125.0},{"date":"2019-10-23","close":2075.0},{"date":"2019-10-24","close":2090.0},{"date":"2019-10-25","close":2070.0},{"date":"2019-10-28","close":2050.0},{"date":"2019-10-29","close":2065.0},{"date":"2019-10-30","close":2055.0},{"date":"2019-10-31","close":2070.0},{"date":"2019-11-01","close":2070.0},{"date":"2019-11-04","close":2080.0},{"date":"2019-11-05","close":2085.0},{"date":"2019-11-06","close":2085.0},{"date":"2019-11-07","close":2090.0},{"date":"2019-11-08","close":2095.0},{"date":"2019-11-11","close":2080.0},{"date":"2019-11-12","close":2080.0},{"date":"2019-11-13","close":2070.0},{"date":"2019-11-14","close":2080.0},{"date":"2019-11-15","close":2080.0},{"date":"2019-11-18","close":2070.0},{"date":"2019-11-19","close":2060.0},{"date":"2019-11-20","close":2055.0},{"date":"2019-11-21","close":1995.0},{"date":"2019-11-22","close":1985.0},{"date":"2019-11-25","close":1990.0},{"date":"2019-11-26","close":2020.0},{"date":"2019-11-27","close":2005.0},{"date":"2019-11-28","close":1990.0},{"date":"2019-11-29","close":1960.0},{"date":"2019-12-02","close":1940.0},{"date":"2019-12-03","close":1925.0},{"date":"2019-12-04","close":1905.0},{"date":"2019-12-05","close":1870.0},{"date":"2019-12-06","close":1890.0},{"date":"2019-12-09","close":1885.0},{"date":"2019-12-10","close":1885.0},{"date":"2019-12-11","close":1890.0},{"date":"2019-12-12","close":1905.0},{"date":"2019-12-13","close":1940.0},{"date":"2019-12-16","close":2030.0},{"date":"2019-12-17","close":1995.0},{"date":"2019-12-18","close":1975.0},{"date":"2019-12-19","close":1995.0},{"date":"2019-12-20","close":2000.0},{"date":"2019-12-23","close":1955.0},{"date":"2019-12-24","close":1930.0},{"date":"2019-12-26","close":1950.0},{"date":"2019-12-27","close":1940.0},{"date":"2019-12-30","close":1970.0},{"date":"2020-01-02","close":1975.0},{"date":"2020-01-03","close":1965.0},{"date":"2020-01-06","close":1910.0},{"date":"2020-01-07","close":1930.0},{"date":"2020-01-08","close":1870.0},{"date":"2020-01-09","close":1925.0},{"date":"2020-01-10","close":1955.0},{"date":"2020-01-13","close":1980.0},{"date":"2020-01-14","close":1970.0},{"date":"2020-01-15","close":1990.0},{"date":"2020-01-16","close":1985.0},{"date":"2020-01-17","close":1990.0},{"date":"2020-01-20","close":1990.0},{"date":"2020-01-21","close":1960.0},{"date":"2020-01-22","close":1985.0},{"date":"2020-01-23","close":1970.0},{"date":"2020-01-28","close":1915.0},{"date":"2020-01-29","close":1920.0},{"date":"2020-01-30","close":1900.0},{"date":"2020-01-31","close":1855.0},{"date":"2020-02-03","close":1800.0},{"date":"2020-02-04","close":1845.0},{"date":"2020-02-05","close":1845.0},{"date":"2020-02-06","close":1900.0},{"date":"2020-02-07","close":1865.0},{"date":"2020-02-10","close":1860.0},{"date":"2020-02-11","close":1870.0},{"date":"2020-02-12","close":2010.0},{"date":"2020-02-13","close":2130.0},{"date":"2020-02-14","close":2075.0},{"date":"2020-02-17","close":2060.0},{"date":"2020-02-18","close":2010.0},{"date":"2020-02-19","close":1970.0},{"date":"2020-02-20","close":1955.0},{"date":"2020-02-21","close":1910.0},{"date":"2020-02-24","close":1800.0},{"date":"2020-02-25","close":1820.0},{"date":"2020-02-26","close":1815.0},{"date":"2020-02-27","close":1815.0},{"date":"2020-02-28","close":1655.0},{"date":"2020-03-02","close":1670.0},{"date":"2020-03-03","close":1690.0},{"date":"2020-03-04","close":1690.0},{"date":"2020-03-05","close":1730.0},{"date":"2020-03-06","close":1680.0},{"date":"2020-03-09","close":1515.0},{"date":"2020-03-10","close":1560.0},{"date":"2020-03-11","close":1500.0},{"date":"2020-03-12","close":1435.0},{"date":"2020-03-13","close":1295.0},{"date":"2020-03-16","close":1175.0},{"date":"2020-03-17","close":1120.0},{"date":"2020-03-18","close":1060.0},{"date":"2020-03-19","close":899.0},{"date":"2020-03-20","close":947.0},{"date":"2020-03-23","close":870.0},{"date":"2020-03-24","close":903.0},{"date":"2020-03-25","close":1020.0},{"date":"2020-03-26","close":1010.0},{"date":"2020-03-27","close":1060.0},{"date":"2020-03-30","close":1060.0},{"date":"2020-03-31","close":1120.0},{"date":"2020-04-01","close":1115.0},{"date":"2020-04-02","close":1160.0},{"date":"2020-04-03","close":1240.0},{"date":"2020-04-06","close":1305.0},{"date":"2020-04-07","close":1360.0},{"date":"2020-04-08","close":1375.0},{"date":"2020-04-09","close":1400.0},{"date":"2020-04-10","close":1385.0},{"date":"2020-04-13","close":1335.0},{"date":"2020-04-14","close":1355.0},{"date":"2020-04-16","close":1420.0},{"date":"2020-04-17","close":1515.0},{"date":"2020-04-20","close":1535.0},{"date":"2020-04-21","close":1470.0},{"date":"2020-04-22","close":1500.0},{"date":"2020-04-23","close":1495.0},{"date":"2020-04-24","close":1475.0},{"date":"2020-04-27","close":1500.0},{"date":"2020-04-28","close":1520.0},{"date":"2020-04-29","close":1525.0},{"date":"2020-05-04","close":1560.0},{"date":"2020-05-06","close":1590.0},{"date":"2020-05-07","close":1580.0},{"date":"2020-05-08","close":1585.0},{"date":"2020-05-11","close":1575.0},{"date":"2020-05-12","close":1540.0},{"date":"2020-05-13","close":1505.0},{"date":"2020-05-14","close":1495.0},{"date":"2020-05-15","close":1495.0},{"date":"2020-05-18","close":1495.0},{"date":"2020-05-19","close":1525.0},{"date":"2020-05-20","close":1560.0},{"date":"2020-05-21","close":1560.0},{"date":"2020-05-22","close":1560.0},{"date":"2020-05-25","close":1555.0},{"date":"2020-05-26","close":1575.0},{"date":"2020-05-27","close":1605.0},{"date":"2020-05-28","close":1545.0},{"date":"2020-05-29","close":1545.0},{"date":"2020-06-01","close":1560.0},{"date":"2020-06-02","close":1555.0},{"date":"2020-06-03","close":1555.0},{"date":"2020-06-04","close":1535.0},{"date":"2020-06-05","close":1535.0},{"date":"2020-06-08","close":1505.0},{"date":"2020-06-09","close":1505.0},{"date":"2020-06-10","close":1500.0},{"date":"2020-06-11","close":1470.0},{"date":"2020-06-12","close":1405.0},{"date":"2020-06-15","close":1285.0},{"date":"2020-06-16","close":1340.0},{"date":"2020-06-17","close":1320.0},{"date":"2020-06-18","close":1330.0},{"date":"2020-06-19","close":1330.0},{"date":"2020-06-22","close":1335.0},{"date":"2020-06-23","close":1405.0},{"date":"2020-06-24","close":1390.0},{"date":"2020-06-25","close":1420.0},{"date":"2020-06-26","close":1445.0},{"date":"2020-06-29","close":1455.0},{"date":"2020-06-30","close":1540.0},{"date":"2020-07-01","close":1465.0},{"date":"2020-07-02","close":1485.0},{"date":"2020-07-03","close":1520.0},{"date":"2020-07-06","close":1540.0},{"date":"2020-07-07","close":1505.0},{"date":"2020-07-08","close":1505.0},{"date":"2020-07-09","close":1500.0},{"date":"2020-07-10","close":1530.0},{"date":"2020-07-13","close":1550.0},{"date":"2020-07-14","close":1555.0},{"date":"2020-07-15","close":1540.0},{"date":"2020-07-16","close":1515.0},{"date":"2020-07-17","close":1525.0},{"date":"2020-07-20","close":1525.0},{"date":"2020-07-21","close":1550.0},{"date":"2020-07-22","close":1560.0},{"date":"2020-07-23","close":1515.0},{"date":"2020-07-24","close":1495.0},{"date":"2020-07-27","close":1495.0},{"date":"2020-07-28","close":1520.0},{"date":"2020-07-29","close":1510.0},{"date":"2020-07-30","close":1530.0},{"date":"2020-07-31","close":1515.0},{"date":"2020-08-03","close":1540.0},{"date":"2020-08-04","close":1540.0},{"date":"2020-08-05","close":1510.0},{"date":"2020-08-06","close":1505.0},{"date":"2020-08-07","close":1525.0},{"date":"2020-08-10","close":1550.0},{"date":"2020-08-11","close":1540.0},{"date":"2020-08-12","close":1525.0},{"date":"2020-08-13","close":1555.0},{"date":"2020-08-14","close":1535.0},{"date":"2020-08-18","close":1480.0},{"date":"2020-08-19","close":1540.0},{"date":"2020-08-20","close":1475.0},{"date":"2020-08-21","close":1490.0},{"date":"2020-08-24","close":1460.0},{"date":"2020-08-25","close":1525.0},{"date":"2020-08-26","close":1500.0},{"date":"2020-08-27","close":1505.0},{"date":"2020-08-28","close":1505.0},{"date":"2020-08-31","close":1535.0},{"date":"2020-09-01","close":1640.0},{"date":"2020-09-02","close":1675.0},{"date":"2020-09-03","close":1855.0},{"date":"2020-09-04","close":1855.0},{"date":"2020-09-07","close":1965.0},{"date":"2020-09-08","close":1850.0},{"date":"2020-09-09","close":1865.0},{"date":"2020-09-10","close":1805.0},{"date":"2020-09-11","close":1820.0},{"date":"2020-09-14","close":1840.0},{"date":"2020-09-15","close":1825.0},{"date":"2020-09-16","close":1855.0},{"date":"2020-09-17","close":1885.0},{"date":"2020-09-18","close":1825.0},{"date":"2020-09-21","close":1805.0},{"date":"2020-09-22","close":1690.0},{"date":"2020-09-23","close":1680.0},{"date":"2020-09-24","close":1655.0},{"date":"2020-09-25","close":1660.0},{"date":"2020-09-28","close":1680.0},{"date":"2020-09-29","close":1765.0},{"date":"2020-10-05","close":1850.0},{"date":"2020-10-06","close":1845.0},{"date":"2020-10-07","close":1820.0},{"date":"2020-10-08","close":1795.0},{"date":"2020-10-12","close":1840.0},{"date":"2020-10-13","close":1885.0},{"date":"2020-10-14","close":2140.0},{"date":"2020-10-15","close":2025.0},{"date":"2020-10-16","close":2025.0},{"date":"2020-10-19","close":1855.0},{"date":"2020-10-20","close":1890.0},{"date":"2020-10-21","close":1895.0},{"date":"2020-10-22","close":1870.0},{"date":"2020-10-23","close":1835.0},{"date":"2020-10-26","close":1755.0},{"date":"2020-10-27","close":1785.0},{"date":"2020-10-28","close":1810.0},{"date":"2020-10-29","close":1820.0},{"date":"2020-10-30","close":1755.0},{"date":"2020-11-02","close":1870.0},{"date":"2020-11-03","close":1900.0},{"date":"2020-11-04","close":1840.0},{"date":"2020-11-05","close":1850.0},{"date":"2020-11-06","close":1890.0},{"date":"2020-11-09","close":1910.0},{"date":"2020-11-10","close":1930.0},{"date":"2020-11-11","close":1910.0},{"date":"2020-11-12","close":1910.0},{"date":"2020-11-13","close":1925.0},{"date":"2020-11-16","close":1900.0},{"date":"2020-11-17","close":2100.0},{"date":"2020-11-18","close":2095.0},{"date":"2020-11-19","close":2135.0},{"date":"2020-11-20","close":2060.0},{"date":"2020-11-23","close":2065.0},{"date":"2020-11-24","close":2135.0},{"date":"2020-11-25","close":2070.0},{"date":"2020-11-26","close":2015.0},{"date":"2020-11-27","close":2025.0},{"date":"2020-11-30","close":2010.0},{"date":"2020-12-01","close":2030.0},{"date":"2020-12-02","close":2035.0},{"date":"2020-12-03","close":2070.0},{"date":"2020-12-04","close":2000.0},{"date":"2020-12-07","close":2050.0},{"date":"2020-12-08","close":2120.0},{"date":"2020-12-09","close":2055.0},{"date":"2020-12-10","close":2010.0},{"date":"2020-12-11","close":2080.0},{"date":"2020-12-14","close":2045.0},{"date":"2020-12-15","close":1995.0},{"date":"2020-12-16","close":2045.0},{"date":"2020-12-17","close":2045.0},{"date":"2020-12-18","close":2075.0},{"date":"2020-12-21","close":2035.0},{"date":"2020-12-22","close":1970.0},{"date":"2020-12-23","close":2010.0},{"date":"2020-12-24","close":2015.0},{"date":"2020-12-28","close":2010.0},{"date":"2020-12-29","close":2030.0},{"date":"2020-12-30","close":2030.0},{"date":"2021-01-04","close":2080.0},{"date":"2021-01-05","close":2075.0},{"date":"2021-01-06","close":2030.0},{"date":"2021-01-07","close":2075.0},{"date":"2021-01-08","close":2080.0},{"date":"2021-01-11","close":2005.0},{"date":"2021-01-12","close":2020.0},{"date":"2021-01-13","close":2170.0},{"date":"2021-01-14","close":2210.0},{"date":"2021-01-15","close":2200.0},{"date":"2021-01-18","close":2165.0},{"date":"2021-01-19","close":2315.0},{"date":"2021-01-20","close":2280.0},{"date":"2021-01-21","close":2225.0},{"date":"2021-01-22","close":2315.0},{"date":"2021-01-25","close":2305.0},{"date":"2021-01-26","close":2260.0},{"date":"2021-01-27","close":2310.0},{"date":"2021-01-28","close":2225.0},{"date":"2021-01-29","close":2060.0},{"date":"2021-02-01","close":2125.0},{"date":"2021-02-02","close":2155.0},{"date":"2021-02-03","close":2230.0},{"date":"2021-02-04","close":2260.0},{"date":"2021-02-05","close":2280.0},{"date":"2021-02-08","close":2225.0},{"date":"2021-02-09","close":2165.0},{"date":"2021-02-10","close":2225.0},{"date":"2021-02-15","close":2240.0},{"date":"2021-02-16","close":2265.0},{"date":"2021-02-17","close":2360.0},{"date":"2021-02-18","close":2360.0},{"date":"2021-02-19","close":2320.0},{"date":"2021-02-22","close":2300.0},{"date":"2021-02-23","close":2205.0},{"date":"2021-02-24","close":2110.0},{"date":"2021-02-25","close":2215.0},{"date":"2021-02-26","close":2125.0},{"date":"2021-03-02","close":2155.0},{"date":"2021-03-03","close":2190.0},{"date":"2021-03-04","close":2195.0},{"date":"2021-03-05","close":2190.0},{"date":"2021-03-08","close":2175.0},{"date":"2021-03-09","close":2170.0},{"date":"2021-03-10","close":2140.0},{"date":"2021-03-11","close":2165.0},{"date":"2021-03-12","close":2195.0},{"date":"2021-03-15","close":2205.0},{"date":"2021-03-16","close":2250.0},{"date":"2021-03-17","close":2275.0},{"date":"2021-03-18","close":2320.0},{"date":"2021-03-19","close":2375.0},{"date":"2021-03-22","close":2335.0},{"date":"2021-03-23","close":2305.0},{"date":"2021-03-24","close":2270.0},{"date":"2021-03-25","close":2315.0},{"date":"2021-03-26","close":2290.0},{"date":"2021-03-29","close":2315.0},{"date":"2021-03-30","close":2280.0},{"date":"2021-03-31","close":2255.0},{"date":"2021-04-01","close":2230.0},{"date":"2021-04-02","close":2270.0},{"date":"2021-04-05","close":2435.0},{"date":"2021-04-06","close":2400.0},{"date":"2021-04-07","close":2480.0},{"date":"2021-04-08","close":2480.0},{"date":"2021-04-09","close":2475.0},{"date":"2021-04-12","close":2470.0},{"date":"2021-04-13","close":2560.0},{"date":"2021-04-14","close":3325.0},{"date":"2021-04-15","close":3325.0},{"date":"2021-04-16","close":3475.0},{"date":"2021-04-19","close":3295.0},{"date":"2021-04-20","close":3475.0},{"date":"2021-04-21","close":3610.0},{"date":"2021-04-22","close":3540.0},{"date":"2021-04-23","close":3610.0},{"date":"2021-04-26","close":3830.0},{"date":"2021-04-27","close":3800.0},{"date":"2021-04-28","close":4335.0},{"date":"2021-04-29","close":4595.0},{"date":"2021-04-30","close":4595.0},{"date":"2021-05-03","close":4335.0},{"date":"2021-05-04","close":4560.0},{"date":"2021-05-06","close":4455.0},{"date":"2021-05-07","close":4815.0},{"date":"2021-05-10","close":4705.0},{"date":"2021-05-11","close":5270.0},{"date":"2021-05-12","close":5280.0},{"date":"2021-05-13","close":5490.0},{"date":"2021-05-14","close":5590.0},{"date":"2021-05-17","close":5330.0},{"date":"2021-05-18","close":5220.0},{"date":"2021-05-20","close":5120.0},{"date":"2021-05-21","close":4990.0},{"date":"2021-05-24","close":4940.0},{"date":"2021-05-25","close":5200.0},{"date":"2021-05-26","close":5440.0},{"date":"2021-05-27","close":5600.0},{"date":"2021-05-28","close":5600.0},{"date":"2021-05-31","close":5430.0},{"date":"2021-06-01","close":5530.0},{"date":"2021-06-02","close":5640.0},{"date":"2021-06-03","close":5900.0},{"date":"2021-06-04","close":5710.0},{"date":"2021-06-07","close":5400.0},{"date":"2021-06-08","close":5130.0},{"date":"2021-06-09","close":5130.0},{"date":"2021-06-10","close":4885.0},{"date":"2021-06-11","close":4945.0},{"date":"2021-06-14","close":5070.0},{"date":"2021-06-15","close":5030.0},{"date":"2021-06-16","close":4995.0},{"date":"2021-06-17","close":5100.0},{"date":"2021-06-18","close":5150.0},{"date":"2021-06-21","close":5000.0},{"date":"2021-06-22","close":4970.0},{"date":"2021-06-23","close":4935.0},{"date":"2021-06-24","close":5050.0},{"date":"2021-06-25","close":5180.0},{"date":"2021-06-28","close":5460.0},{"date":"2021-06-29","close":6120.0},{"date":"2021-06-30","close":6460.0},{"date":"2021-07-01","close":6580.0},{"date":"2021-07-02","close":6560.0},{"date":"2021-07-05","close":6050.0},{"date":"2021-07-06","close":6050.0},{"date":"2021-07-07","close":5890.0},{"date":"2021-07-08","close":5420.0},{"date":"2021-07-09","close":5370.0},{"date":"2021-07-12","close":5410.0},{"date":"2021-07-13","close":5610.0},{"date":"2021-07-14","close":5350.0},{"date":"2021-07-15","close":5400.0},{"date":"2021-07-16","close":5070.0},{"date":"2021-07-19","close":4680.0},{"date":"2021-07-20","close":4985.0},{"date":"2021-07-21","close":4790.0},{"date":"2021-07-22","close":4930.0},{"date":"2021-07-23","close":4910.0},{"date":"2021-07-26","close":5190.0},{"date":"2021-07-27","close":5140.0},{"date":"2021-07-28","close":4980.0},{"date":"2021-07-29","close":4900.0},{"date":"2021-07-30","close":4745.0},{"date":"2021-08-02","close":4730.0},{"date":"2021-08-03","close":4615.0},{"date":"2021-08-04","close":4645.0},{"date":"2021-08-05","close":4790.0},{"date":"2021-08-06","close":4600.0},{"date":"2021-08-09","close":4245.0},{"date":"2021-08-10","close":4170.0},{"date":"2021-08-11","close":4175.0},{"date":"2021-08-12","close":4215.0},{"date":"2021-08-13","close":4140.0},{"date":"2021-08-17","close":3950.0},{"date":"2021-08-18","close":4085.0},{"date":"2021-08-19","close":3865.0},{"date":"2021-08-20","close":3585.0},{"date":"2021-08-23","close":3825.0},{"date":"2021-08-24","close":3960.0},{"date":"2021-08-25","close":4040.0},{"date":"2021-08-26","close":4075.0},{"date":"2021-08-27","close":4090.0},{"date":"2021-08-30","close":4285.0},{"date":"2021-08-31","close":4300.0},{"date":"2021-09-01","close":4355.0},{"date":"2021-09-02","close":4450.0},{"date":"2021-09-03","close":4195.0},{"date":"2021-09-06","close":4240.0},{"date":"2021-09-07","close":4385.0},{"date":"2021-09-08","close":4850.0},{"date":"2021-09-09","close":4830.0},{"date":"2021-09-10","close":4700.0},{"date":"2021-09-13","close":4555.0},{"date":"2021-09-14","close":4610.0},{"date":"2021-09-15","close":4365.0},{"date":"2021-09-16","close":4340.0},{"date":"2021-09-17","close":4435.0},{"date":"2021-09-23","close":4185.0},{"date":"2021-09-24","close":4095.0},{"date":"2021-09-27","close":4185.0},{"date":"2021-09-28","close":3985.0},{"date":"2021-09-29","close":3790.0},{"date":"2021-09-30","close":3690.0},{"date":"2021-10-01","close":3515.0},{"date":"2021-10-05","close":3310.0},{"date":"2021-10-06","close":3100.0},{"date":"2021-10-07","close":3370.0},{"date":"2021-10-08","close":3565.0},{"date":"2021-10-12","close":3380.0},{"date":"2021-10-13","close":3520.0},{"date":"2021-10-14","close":3730.0},{"date":"2021-10-15","close":3780.0},{"date":"2021-10-18","close":3740.0},{"date":"2021-10-19","close":3700.0},{"date":"2021-10-20","close":3695.0},{"date":"2021-10-21","close":3680.0},{"date":"2021-10-22","close":3575.0},{"date":"2021-10-25","close":3780.0},{"date":"2021-10-26","close":3830.0},{"date":"2021-10-27","close":3800.0},{"date":"2021-10-28","close":3795.0},{"date":"2021-10-29","close":3890.0},{"date":"2021-11-01","close":3875.0},{"date":"2021-11-02","close":3810.0},{"date":"2021-11-03","close":3800.0},{"date":"2021-11-04","close":3425.0},{"date":"2021-11-05","close":3645.0},{"date":"2021-11-08","close":3915.0},{"date":"2021-11-09","close":4400.0},{"date":"2021-11-10","close":4545.0},{"date":"2021-11-11","close":4300.0},{"date":"2021-11-12","close":4395.0},{"date":"2021-11-15","close":4530.0},{"date":"2021-11-16","close":4575.0},{"date":"2021-11-17","close":4480.0},{"date":"2021-11-18","close":4485.0},{"date":"2021-11-19","close":4235.0},{"date":"2021-11-22","close":3910.0},{"date":"2021-11-23","close":3740.0},{"date":"2021-11-24","close":3780.0},{"date":"2021-11-25","close":3550.0},{"date":"2021-11-26","close":3390.0},{"date":"2021-11-29","close":3275.0},{"date":"2021-11-30","close":2950.0},{"date":"2021-12-01","close":3095.0},{"date":"2021-12-02","close":3125.0},{"date":"2021-12-03","close":3345.0},{"date":"2021-12-06","close":3725.0},{"date":"2021-12-07","close":3550.0},{"date":"2021-12-08","close":3490.0},{"date":"2021-12-09","close":3750.0},{"date":"2021-12-10","close":3620.0},{"date":"2021-12-13","close":3525.0},{"date":"2021-12-14","close":3420.0},{"date":"2021-12-15","close":3350.0},{"date":"2021-12-16","close":3505.0},{"date":"2021-12-17","close":3445.0},{"date":"2021-12-20","close":3295.0},{"date":"2021-12-21","close":3315.0},{"date":"2021-12-22","close":3310.0},{"date":"2021-12-23","close":3280.0},{"date":"2021-12-24","close":3300.0},{"date":"2021-12-27","close":3300.0},{"date":"2021-12-28","close":3365.0},{"date":"2021-12-29","close":3425.0},{"date":"2021-12-30","close":3320.0},{"date":"2022-01-03","close":3345.0},{"date":"2022-01-04","close":3200.0},{"date":"2022-01-05","close":3060.0},{"date":"2022-01-06","close":3075.0},{"date":"2022-01-07","close":3250.0},{"date":"2022-01-10","close":3260.0},{"date":"2022-01-11","close":3200.0},{"date":"2022-01-12","close":3200.0},{"date":"2022-01-13","close":3150.0},{"date":"2022-01-14","close":3060.0},{"date":"2022-01-17","close":3075.0},{"date":"2022-01-18","close":3050.0},{"date":"2022-01-19","close":3175.0},{"date":"2022-01-20","close":3265.0},{"date":"2022-01-21","close":3440.0},{"date":"2022-01-24","close":3400.0},{"date":"2022-01-25","close":3105.0},{"date":"2022-01-26","close":3105.0},{"date":"2022-01-27","close":3135.0},{"date":"2022-01-28","close":3370.0},{"date":"2022-02-03","close":3440.0},{"date":"2022-02-04","close":3535.0},{"date":"2022-02-07","close":3675.0},{"date":"2022-02-08","close":3675.0},{"date":"2022-02-09","close":3675.0},{"date":"2022-02-10","close":3970.0},{"date":"2022-02-11","close":3850.0},{"date":"2022-02-14","close":3845.0},{"date":"2022-02-15","close":3630.0},{"date":"2022-02-16","close":4035.0},{"date":"2022-02-17","close":3780.0},{"date":"2022-02-18","close":3635.0},{"date":"2022-02-21","close":3475.0},{"date":"2022-02-22","close":3160.0},{"date":"2022-02-23","close":3155.0},{"date":"2022-02-24","close":2990.0},{"date":"2022-02-25","close":3060.0},{"date":"2022-02-28","close":3060.0},{"date":"2022-03-02","close":3105.0},{"date":"2022-03-03","close":3125.0},{"date":"2022-03-04","close":3125.0},{"date":"2022-03-07","close":3015.0},{"date":"2022-03-08","close":2860.0},{"date":"2022-03-10","close":2860.0},{"date":"2022-03-11","close":2860.0},{"date":"2022-03-14","close":2950.0},{"date":"2022-03-15","close":2950.0},{"date":"2022-03-16","close":2950.0},{"date":"2022-03-17","close":3050.0},{"date":"2022-03-18","close":3095.0},{"date":"2022-03-21","close":3095.0},{"date":"2022-03-22","close":3140.0},{"date":"2022-03-23","close":3190.0},{"date":"2022-03-24","close":3160.0},{"date":"2022-03-25","close":3120.0},{"date":"2022-03-28","close":3295.0},{"date":"2022-03-29","close":3345.0},{"date":"2022-03-30","close":3180.0},{"date":"2022-03-31","close":3320.0},{"date":"2022-04-01","close":3275.0},{"date":"2022-04-04","close":3210.0},{"date":"2022-04-05","close":3205.0},{"date":"2022-04-06","close":3190.0},{"date":"2022-04-07","close":3060.0},{"date":"2022-04-08","close":3115.0},{"date":"2022-04-11","close":3065.0},{"date":"2022-04-12","close":3030.0},{"date":"2022-04-13","close":3120.0},{"date":"2022-04-14","close":3080.0},{"date":"2022-04-15","close":3070.0},{"date":"2022-04-18","close":3115.0},{"date":"2022-04-19","close":3165.0},{"date":"2022-04-20","close":3195.0},{"date":"2022-04-21","close":3130.0},{"date":"2022-04-22","close":3065.0},{"date":"2022-04-25","close":2985.0},{"date":"2022-04-26","close":2985.0},{"date":"2022-04-27","close":3000.0},{"date":"2022-04-28","close":2970.0},{"date":"2022-04-29","close":2945.0},{"date":"2022-05-02","close":2955.0},{"date":"2022-05-03","close":2960.0},{"date":"2022-05-04","close":2925.0},{"date":"2022-05-06","close":2860.0},{"date":"2022-05-09","close":2750.0},{"date":"2022-05-10","close":2725.0},{"date":"2022-05-11","close":2725.0},{"date":"2022-05-12","close":2635.0},{"date":"2022-05-13","close":2630.0},{"date":"2022-05-16","close":2645.0},{"date":"2022-05-17","close":2680.0},{"date":"2022-05-18","close":2705.0},{"date":"2022-05-19","close":2630.0},{"date":"2022-05-20","close":2630.0},{"date":"2022-05-23","close":2655.0},{"date":"2022-05-24","close":2630.0},{"date":"2022-05-25","close":2595.0},{"date":"2022-05-26","close":2585.0},{"date":"2022-05-27","close":2590.0},{"date":"2022-05-30","close":2710.0},{"date":"2022-05-31","close":2700.0},{"date":"2022-06-02","close":2695.0},{"date":"2022-06-03","close":2715.0},{"date":"2022-06-07","close":2680.0},{"date":"2022-06-08","close":2675.0},{"date":"2022-06-09","close":2640.0},{"date":"2022-06-10","close":2650.0},{"date":"2022-06-13","close":2570.0},{"date":"2022-06-14","close":2430.0},{"date":"2022-06-15","close":2290.0},{"date":"2022-06-16","close":2285.0},{"date":"2022-06-17","close":2260.0},{"date":"2022-06-20","close":2100.0},{"date":"2022-06-21","close":2135.0},{"date":"2022-06-22","close":1960.0},{"date":"2022-06-23","close":1790.0},{"date":"2022-06-24","close":1885.0},{"date":"2022-06-27","close":2075.0},{"date":"2022-06-28","close":2080.0},{"date":"2022-06-29","close":2065.0},{"date":"2022-06-30","close":1960.0},{"date":"2022-07-01","close":1995.0},{"date":"2022-07-04","close":1925.0},{"date":"2022-07-05","close":2000.0},{"date":"2022-07-06","close":1995.0},{"date":"2022-07-07","close":2030.0},{"date":"2022-07-08","close":2075.0},{"date":"2022-07-11","close":2110.0},{"date":"2022-07-12","close":2110.0},{"date":"2022-07-13","close":2070.0},{"date":"2022-07-14","close":2085.0},{"date":"2022-07-15","close":2065.0},{"date":"2022-07-18","close":2090.0},{"date":"2022-07-19","close":2135.0},{"date":"2022-07-20","close":2150.0},{"date":"2022-07-21","close":2235.0},{"date":"2022-07-22","close":2220.0},{"date":"2022-07-25","close":2175.0},{"date":"2022-07-26","close":2190.0},{"date":"2022-07-27","close":2210.0},{"date":"2022-07-28","close":2200.0},{"date":"2022-07-29","close":2180.0},{"date":"2022-08-01","close":2170.0},{"date":"2022-08-02","close":2175.0},{"date":"2022-08-03","close":2210.0},{"date":"2022-08-04","close":2205.0},{"date":"2022-08-05","close":2225.0},{"date":"2022-08-08","close":2225.0},{"date":"2022-08-09","close":2215.0},{"date":"2022-08-10","close":2180.0},{"date":"2022-08-11","close":2185.0},{"date":"2022-08-12","close":2180.0},{"date":"2022-08-16","close":2210.0},{"date":"2022-08-17","close":2145.0},{"date":"2022-08-18","close":2085.0},{"date":"2022-08-19","close":2105.0},{"date":"2022-08-22","close":2065.0},{"date":"2022-08-23","close":2025.0},{"date":"2022-08-24","close":2030.0},{"date":"2022-08-25","close":2055.0},{"date":"2022-08-26","close":2060.0},{"date":"2022-08-29","close":1980.0},{"date":"2022-08-30","close":2020.0},{"date":"2022-08-31","close":2025.0},{"date":"2022-09-01","close":1985.0},{"date":"2022-09-02","close":1985.0},{"date":"2022-09-05","close":1955.0},{"date":"2022-09-06","close":1960.0},{"date":"2022-09-07","close":1910.0},{"date":"2022-09-08","close":1900.0},{"date":"2022-09-13","close":1930.0},{"date":"2022-09-14","close":1910.0},{"date":"2022-09-15","close":1915.0},{"date":"2022-09-16","close":1895.0},{"date":"2022-09-19","close":1840.0},{"date":"2022-09-20","close":1860.0},{"date":"2022-09-21","close":2070.0},{"date":"2022-09-22","close":1905.0},{"date":"2022-09-23","close":1815.0},{"date":"2022-09-26","close":1645.0},{"date":"2022-09-27","close":1605.0},{"date":"2022-09-28","close":1495.0},{"date":"2022-09-29","close":1515.0},{"date":"2022-09-30","close":1550.0},{"date":"2022-10-04","close":1560.0},{"date":"2022-10-05","close":1530.0},{"date":"2022-10-06","close":1610.0},{"date":"2022-10-07","close":1590.0},{"date":"2022-10-11","close":1525.0},{"date":"2022-10-12","close":1510.0},{"date":"2022-10-13","close":1440.0},{"date":"2022-10-14","close":1495.0},{"date":"2022-10-17","close":1500.0},{"date":"2022-10-18","close":1540.0},{"date":"2022-10-19","close":1540.0},{"date":"2022-10-20","close":1540.0},{"date":"2022-10-21","close":1520.0},{"date":"2022-10-24","close":1545.0},{"date":"2022-10-25","close":1560.0},{"date":"2022-10-26","close":1540.0},{"date":"2022-10-27","close":1540.0},{"date":"2022-10-28","close":1540.0},{"date":"2022-10-31","close":1565.0},{"date":"2022-11-01","close":1585.0},{"date":"2022-11-02","close":1585.0},{"date":"2022-11-03","close":1565.0},{"date":"2022-11-04","close":1560.0},{"date":"2022-11-07","close":1575.0},{"date":"2022-11-08","close":1590.0},{"date":"2022-11-09","close":1615.0},{"date":"2022-11-10","close":1595.0},{"date":"2022-11-11","close":1645.0},{"date":"2022-11-14","close":1645.0},{"date":"2022-11-15","close":1660.0},{"date":"2022-11-16","close":1640.0},{"date":"2022-11-17","close":1705.0},{"date":"2022-11-18","close":1725.0},{"date":"2022-11-21","close":1860.0},{"date":"2022-11-22","close":1770.0},{"date":"2022-11-23","close":1800.0},{"date":"2022-11-24","close":1800.0},{"date":"2022-11-25","close":1755.0},{"date":"2022-11-28","close":1705.0},{"date":"2022-11-29","close":1725.0},{"date":"2022-11-30","close":1745.0},{"date":"2022-12-01","close":1785.0},{"date":"2022-12-02","close":1800.0},{"date":"2022-12-05","close":1805.0},{"date":"2022-12-06","close":1795.0},{"date":"2022-12-07","close":1725.0},{"date":"2022-12-08","close":1695.0},{"date":"2022-12-09","close":1730.0},{"date":"2022-12-12","close":1755.0},{"date":"2022-12-13","close":1770.0},{"date":"2022-12-14","close":1800.0},{"date":"2022-12-15","close":1815.0},{"date":"2022-12-16","close":1855.0},{"date":"2022-12-19","close":1895.0},{"date":"2022-12-20","close":1835.0},{"date":"2022-12-21","close":1800.0},{"date":"2022-12-22","close":1790.0},{"date":"2022-12-23","close":1725.0},{"date":"2022-12-26","close":1710.0},{"date":"2022-12-27","close":1710.0},{"date":"2022-12-28","close":1715.0},{"date":"2022-12-29","close":1660.0},{"date":"2023-01-02","close":1620.0},{"date":"2023-01-03","close":1665.0},{"date":"2023-01-04","close":1700.0},{"date":"2023-01-05","close":1720.0},{"date":"2023-01-06","close":1800.0},{"date":"2023-01-09","close":1795.0},{"date":"2023-01-10","close":1795.0},{"date":"2023-01-11","close":1820.0},{"date":"2023-01-12","close":1810.0},{"date":"2023-01-13","close":1815.0},{"date":"2023-01-16","close":1795.0},{"date":"2023-01-17","close":1750.0},{"date":"2023-01-18","close":1755.0},{"date":"2023-01-19","close":1760.0},{"date":"2023-01-20","close":1785.0},{"date":"2023-01-25","close":1828.0},{"date":"2023-01-26","close":1815.0},{"date":"2023-01-27","close":1871.0},{"date":"2023-01-30","close":1828.0},{"date":"2023-01-31","close":1900.0},{"date":"2023-02-01","close":1887.0},{"date":"2023-02-02","close":1878.0},{"date":"2023-02-03","close":1912.0},{"date":"2023-02-06","close":1881.0},{"date":"2023-02-07","close":1890.0},{"date":"2023-02-08","close":1890.0},{"date":"2023-02-09","close":1907.0},{"date":"2023-02-10","close":1850.0},{"date":"2023-02-13","close":1816.0},{"date":"2023-02-14","close":1870.0},{"date":"2023-02-15","close":1867.0},{"date":"2023-02-16","close":1864.0},{"date":"2023-02-17","close":1862.0},{"date":"2023-02-20","close":1858.0},{"date":"2023-02-21","close":1848.0},{"date":"2023-02-22","close":1801.0},{"date":"2023-02-23","close":1812.0},{"date":"2023-02-24","close":1805.0},{"date":"2023-02-27","close":1814.0},{"date":"2023-02-28","close":1806.0},{"date":"2023-03-02","close":1847.0},{"date":"2023-03-03","close":1843.0},{"date":"2023-03-06","close":1831.0},{"date":"2023-03-07","close":1882.0},{"date":"2023-03-08","close":1879.0},{"date":"2023-03-09","close":1897.0},{"date":"2023-03-10","close":1890.0},{"date":"2023-03-13","close":1846.0},{"date":"2023-03-14","close":1817.0},{"date":"2023-03-15","close":1815.0},{"date":"2023-03-16","close":1813.0},{"date":"2023-03-17","close":1872.0},{"date":"2023-03-20","close":1855.0},{"date":"2023-03-21","close":1821.0},{"date":"2023-03-22","close":1844.0},{"date":"2023-03-23","close":1818.0},{"date":"2023-03-24","close":1806.0},{"date":"2023-03-27","close":1811.0},{"date":"2023-03-28","close":1855.0},{"date":"2023-03-29","close":1845.0},{"date":"2023-03-30","close":1831.0},{"date":"2023-03-31","close":1806.0},{"date":"2023-04-03","close":1797.0},{"date":"2023-04-04","close":1805.0},{"date":"2023-04-05","close":1800.0},{"date":"2023-04-06","close":1776.0},{"date":"2023-04-07","close":1761.0},{"date":"2023-04-10","close":1741.0},{"date":"2023-04-11","close":1790.0},{"date":"2023-04-12","close":1731.0},{"date":"2023-04-13","close":1738.0},{"date":"2023-04-14","close":1749.0},{"date":"2023-04-17","close":1739.0},{"date":"2023-04-18","close":1729.0},{"date":"2023-04-19","close":1729.0},{"date":"2023-04-20","close":1699.0},{"date":"2023-04-21","close":1670.0},{"date":"2023-04-24","close":1630.0},{"date":"2023-04-25","close":1623.0},{"date":"2023-04-26","close":1595.0},{"date":"2023-04-27","close":1574.0},{"date":"2023-04-28","close":1575.0},{"date":"2023-05-02","close":1585.0},{"date":"2023-05-03","close":1605.0},{"date":"2023-05-04","close":1596.0},{"date":"2023-05-08","close":1610.0},{"date":"2023-05-09","close":1609.0},{"date":"2023-05-10","close":1605.0},{"date":"2023-05-11","close":1615.0},{"date":"2023-05-12","close":1610.0},{"date":"2023-05-15","close":1599.0},{"date":"2023-05-16","close":1580.0},{"date":"2023-05-17","close":1594.0},{"date":"2023-05-18","close":1640.0},{"date":"2023-05-19","close":1640.0},{"date":"2023-05-22","close":1641.0},{"date":"2023-05-23","close":1632.0},{"date":"2023-05-24","close":1624.0},{"date":"2023-05-25","close":1612.0},{"date":"2023-05-26","close":1600.0},{"date":"2023-05-30","close":1607.0},{"date":"2023-05-31","close":1602.0},{"date":"2023-06-01","close":1623.0},{"date":"2023-06-02","close":1614.0},{"date":"2023-06-05","close":1620.0},{"date":"2023-06-07","close":1626.0},{"date":"2023-06-08","close":1590.0},{"date":"2023-06-09","close":1597.0},{"date":"2023-06-12","close":1617.0},{"date":"2023-06-13","close":1606.0},{"date":"2023-06-14","close":1597.0},{"date":"2023-06-15","close":1585.0},{"date":"2023-06-16","close":1581.0},{"date":"2023-06-19","close":1573.0},{"date":"2023-06-20","close":1581.0},{"date":"2023-06-21","close":1560.0},{"date":"2023-06-22","close":1546.0},{"date":"2023-06-23","close":1524.0},{"date":"2023-06-26","close":1518.0},{"date":"2023-06-27","close":1523.0},{"date":"2023-06-28","close":1514.0},{"date":"2023-06-29","close":1509.0},{"date":"2023-06-30","close":1497.0},{"date":"2023-07-03","close":1525.0},{"date":"2023-07-04","close":1520.0},{"date":"2023-07-05","close":1520.0},{"date":"2023-07-06","close":1472.0},{"date":"2023-07-07","close":1453.0},{"date":"2023-07-10","close":1451.0},{"date":"2023-07-11","close":1455.0},{"date":"2023-07-12","close":1453.0},{"date":"2023-07-13","close":1460.0},{"date":"2023-07-14","close":1470.0},{"date":"2023-07-17","close":1460.0},{"date":"2023-07-18","close":1445.0},{"date":"2023-07-19","close":1426.0},{"date":"2023-07-20","close":1404.0},{"date":"2023-07-21","close":1395.0},{"date":"2023-07-24","close":1336.0},{"date":"2023-07-25","close":1260.0},{"date":"2023-07-26","close":1214.0},{"date":"2023-07-27","close":1231.0},{"date":"2023-07-28","close":1347.0},{"date":"2023-07-31","close":1320.0},{"date":"2023-08-01","close":1328.0},{"date":"2023-08-02","close":1328.0},{"date":"2023-08-03","close":1298.0},{"date":"2023-08-04","close":1289.0},{"date":"2023-08-07","close":1301.0},{"date":"2023-08-08","close":1290.0},{"date":"2023-08-09","close":1303.0},{"date":"2023-08-10","close":1304.0},{"date":"2023-08-11","close":1320.0},{"date":"2023-08-14","close":1332.0},{"date":"2023-08-16","close":1352.0},{"date":"2023-08-17","close":1353.0},{"date":"2023-08-18","close":1393.0},{"date":"2023-08-21","close":1408.0},{"date":"2023-08-22","close":1365.0},{"date":"2023-08-23","close":1354.0},{"date":"2023-08-24","close":1358.0},{"date":"2023-08-25","close":1383.0},{"date":"2023-08-28","close":1375.0},{"date":"2023-08-29","close":1392.0},{"date":"2023-08-30","close":1450.0},{"date":"2023-08-31","close":1461.0},{"date":"2023-09-01","close":1499.0},{"date":"2023-09-04","close":1539.0},{"date":"2023-09-05","close":1549.0},{"date":"2023-09-06","close":1563.0},{"date":"2023-09-07","close":1541.0},{"date":"2023-09-08","close":1499.0},{"date":"2023-09-11","close":1500.0},{"date":"2023-09-12","close":1465.0},{"date":"2023-09-13","close":1420.0},{"date":"2023-09-14","close":1485.0},{"date":"2023-09-15","close":1520.0},{"date":"2023-09-18","close":1490.0},{"date":"2023-09-19","close":1490.0},{"date":"2023-09-20","close":1505.0},{"date":"2023-09-21","close":1475.0},{"date":"2023-09-22","close":1499.0},{"date":"2023-09-25","close":1498.0},{"date":"2023-09-26","close":1480.0},{"date":"2023-09-27","close":1523.0},{"date":"2023-10-04","close":1456.0},{"date":"2023-10-05","close":1426.0},{"date":"2023-10-06","close":1424.0},{"date":"2023-10-10","close":1395.0},{"date":"2023-10-11","close":1390.0},{"date":"2023-10-12","close":1372.0},{"date":"2023-10-13","close":1372.0},{"date":"2023-10-16","close":1369.0},{"date":"2023-10-17","close":1368.0},{"date":"2023-10-18","close":1370.0},{"date":"2023-10-19","close":1316.0},{"date":"2023-10-20","close":1291.0},{"date":"2023-10-23","close":1295.0},{"date":"2023-10-24","close":1360.0},{"date":"2023-10-25","close":1347.0},{"date":"2023-10-26","close":1346.0},{"date":"2023-10-27","close":1341.0},{"date":"2023-10-30","close":1320.0},{"date":"2023-10-31","close":1325.0},{"date":"2023-11-01","close":1340.0},{"date":"2023-11-02","close":1384.0},{"date":"2023-11-03","close":1379.0},{"date":"2023-11-06","close":1369.0},{"date":"2023-11-07","close":1372.0},{"date":"2023-11-08","close":1384.0},{"date":"2023-11-09","close":1385.0},{"date":"2023-11-10","close":1339.0},{"date":"2023-11-13","close":1339.0},{"date":"2023-11-14","close":1343.0},{"date":"2023-11-15","close":1365.0},{"date":"2023-11-16","close":1359.0},{"date":"2023-11-17","close":1377.0},{"date":"2023-11-20","close":1350.0},{"date":"2023-11-21","close":1349.0},{"date":"2023-11-22","close":1356.0},{"date":"2023-11-23","close":1340.0},{"date":"2023-11-24","close":1335.0},{"date":"2023-11-27","close":1339.0},{"date":"2023-11-28","close":1306.0},{"date":"2023-11-29","close":1310.0},{"date":"2023-11-30","close":1285.0},{"date":"2023-12-01","close":1318.0},{"date":"2023-12-04","close":1304.0},{"date":"2023-12-05","close":1319.0},{"date":"2023-12-06","close":1294.0},{"date":"2023-12-07","close":1243.0},{"date":"2023-12-08","close":1270.0},{"date":"2023-12-11","close":1245.0},{"date":"2023-12-12","close":1265.0},{"date":"2023-12-13","close":1267.0},{"date":"2023-12-14","close":1259.0},{"date":"2023-12-15","close":1267.0},{"date":"2023-12-18","close":1267.0},{"date":"2023-12-19","close":1260.0},{"date":"2023-12-20","close":1245.0},{"date":"2023-12-21","close":1228.0},{"date":"2023-12-22","close":1226.0},{"date":"2023-12-26","close":1205.0},{"date":"2023-12-27","close":1194.0},{"date":"2023-12-28","close":1209.0},{"date":"2024-01-02","close":1222.0},{"date":"2024-01-03","close":1248.0},{"date":"2024-01-04","close":1270.0},{"date":"2024-01-05","close":1252.0},{"date":"2024-01-08","close":1266.0},{"date":"2024-01-09","close":1270.0},{"date":"2024-01-10","close":1259.0},{"date":"2024-01-11","close":1260.0},{"date":"2024-01-12","close":1250.0},{"date":"2024-01-15","close":1250.0},{"date":"2024-01-16","close":1239.0},{"date":"2024-01-17","close":1230.0},{"date":"2024-01-18","close":1244.0},{"date":"2024-01-19","close":1231.0},{"date":"2024-01-22","close":1231.0},{"date":"2024-01-23","close":1236.0},{"date":"2024-01-24","close":1233.0},{"date":"2024-01-25","close":1244.0},{"date":"2024-01-26","close":1247.0},{"date":"2024-01-29","close":1248.0},{"date":"2024-01-30","close":1225.0},{"date":"2024-01-31","close":1214.0},{"date":"2024-02-01","close":1213.0},{"date":"2024-02-02","close":1235.0},{"date":"2024-02-05","close":1223.0},{"date":"2024-02-06","close":1221.0},{"date":"2024-02-07","close":1224.0},{"date":"2024-02-08","close":1227.0},{"date":"2024-02-13","close":1220.0},{"date":"2024-02-14","close":1206.0},{"date":"2024-02-15","close":1207.0},{"date":"2024-02-16","close":1198.0},{"date":"2024-02-19","close":1203.0},{"date":"2024-02-20","close":1200.0},{"date":"2024-02-21","close":1199.0},{"date":"2024-02-22","close":1183.0},{"date":"2024-02-23","close":1177.0},{"date":"2024-02-26","close":1177.0},{"date":"2024-02-27","close":1179.0},{"date":"2024-02-28","close":1177.0},{"date":"2024-02-29","close":1174.0},{"date":"2024-03-04","close":1139.0},{"date":"2024-03-05","close":1151.0},{"date":"2024-03-06","close":1147.0},{"date":"2024-03-07","close":1150.0},{"date":"2024-03-08","close":1152.0},{"date":"2024-03-11","close":1215.0},{"date":"2024-03-12","close":1223.0},{"date":"2024-03-13","close":1250.0},{"date":"2024-03-14","close":1247.0},{"date":"2024-03-15","close":1245.0},{"date":"2024-03-18","close":1254.0},{"date":"2024-03-19","close":1280.0},{"date":"2024-03-20","close":1327.0},{"date":"2024-03-21","close":1355.0},{"date":"2024-03-22","close":1338.0},{"date":"2024-03-25","close":1350.0},{"date":"2024-03-26","close":1423.0},{"date":"2024-03-27","close":1417.0},{"date":"2024-03-28","close":1397.0},{"date":"2024-03-29","close":1398.0},{"date":"2024-04-01","close":1358.0},{"date":"2024-04-02","close":1354.0},{"date":"2024-04-03","close":1318.0},{"date":"2024-04-04","close":1318.0},{"date":"2024-04-05","close":1300.0},{"date":"2024-04-08","close":1279.0},{"date":"2024-04-09","close":1236.0},{"date":"2024-04-11","close":1258.0},{"date":"2024-04-12","close":1248.0},{"date":"2024-04-15","close":1250.0},{"date":"2024-04-16","close":1216.0},{"date":"2024-04-17","close":1221.0},{"date":"2024-04-18","close":1249.0},{"date":"2024-04-19","close":1264.0},{"date":"2024-04-22","close":1251.0},{"date":"2024-04-23","close":1252.0},{"date":"2024-04-24","close":1260.0},{"date":"2024-04-25","close":1205.0},{"date":"2024-04-26","close":1216.0},{"date":"2024-04-29","close":1213.0},{"date":"2024-04-30","close":1216.0},{"date":"2024-05-02","close":1214.0},{"date":"2024-05-03","close":1199.0},{"date":"2024-05-07","close":1202.0},{"date":"2024-05-08","close":1201.0},{"date":"2024-05-09","close":1206.0},{"date":"2024-05-10","close":1201.0},{"date":"2024-05-13","close":1204.0},{"date":"2024-05-14","close":1204.0},{"date":"2024-05-16","close":1198.0},{"date":"2024-05-17","close":1195.0},{"date":"2024-05-20","close":1204.0},{"date":"2024-05-21","close":1213.0},{"date":"2024-05-22","close":1212.0},{"date":"2024-05-23","close":1213.0},{"date":"2024-05-24","close":1206.0},{"date":"2024-05-27","close":1202.0},{"date":"2024-05-28","close":1200.0},{"date":"2024-05-29","close":1203.0},{"date":"2024-05-30","close":1199.0},{"date":"2024-05-31","close":1198.0},{"date":"2024-06-03","close":1214.0},{"date":"2024-06-04","close":1252.0},{"date":"2024-06-05","close":1244.0},{"date":"2024-06-07","close":1236.0},{"date":"2024-06-10","close":1240.0},{"date":"2024-06-11","close":1246.0},{"date":"2024-06-12","close":1236.0},{"date":"2024-06-13","close":1213.0},{"date":"2024-06-14","close":1212.0},{"date":"2024-06-17","close":1215.0},{"date":"2024-06-18","close":1229.0},{"date":"2024-06-19","close":1235.0},{"date":"2024-06-20","close":1232.0},{"date":"2024-06-21","close":1259.0},{"date":"2024-06-24","close":1260.0},{"date":"2024-06-25","close":1250.0},{"date":"2024-06-26","close":1247.0},{"date":"2024-06-27","close":1243.0},{"date":"2024-06-28","close":1211.0},{"date":"2024-07-01","close":1215.0},{"date":"2024-07-02","close":1200.0},{"date":"2024-07-03","close":1182.0},{"date":"2024-07-04","close":1195.0},{"date":"2024-07-05","close":1199.0},{"date":"2024-07-08","close":1161.0},{"date":"2024-07-09","close":1164.0},{"date":"2024-07-10","close":1160.0},{"date":"2024-07-11","close":1140.0},{"date":"2024-07-12","close":1122.0},{"date":"2024-07-15","close":1138.0},{"date":"2024-07-16","close":1137.0},{"date":"2024-07-17","close":1135.0},{"date":"2024-07-18","close":1134.0},{"date":"2024-07-19","close":1130.0},{"date":"2024-07-22","close":1129.0},{"date":"2024-07-23","close":1119.0},{"date":"2024-07-24","close":1108.0},{"date":"2024-07-25","close":1100.0},{"date":"2024-07-26","close":1098.0},{"date":"2024-07-29","close":1087.0},{"date":"2024-07-30","close":1089.0},{"date":"2024-07-31","close":1065.0},{"date":"2024-08-01","close":1056.0},{"date":"2024-08-02","close":1063.0},{"date":"2024-08-05","close":1000.0},{"date":"2024-08-06","close":1046.0},{"date":"2024-08-07","close":1047.0},{"date":"2024-08-08","close":1054.0},{"date":"2024-08-09","close":1085.0},{"date":"2024-08-12","close":1120.0},{"date":"2024-08-13","close":1180.0},{"date":"2024-08-14","close":1219.0},{"date":"2024-08-16","close":1212.0},{"date":"2024-08-19","close":1200.0},{"date":"2024-08-20","close":1214.0},{"date":"2024-08-21","close":1213.0},{"date":"2024-08-22","close":1208.0},{"date":"2024-08-23","close":1208.0},{"date":"2024-08-26","close":1199.0},{"date":"2024-08-27","close":1200.0},{"date":"2024-08-28","close":1212.0},{"date":"2024-08-29","close":1213.0},{"date":"2024-08-30","close":1302.0},{"date":"2024-09-02","close":1310.0},{"date":"2024-09-03","close":1324.0},{"date":"2024-09-04","close":1299.0},{"date":"2024-09-05","close":1307.0},{"date":"2024-09-06","close":1293.0},{"date":"2024-09-09","close":1259.0},{"date":"2024-09-10","close":1299.0},{"date":"2024-09-11","close":1303.0},{"date":"2024-09-12","close":1330.0},{"date":"2024-09-13","close":1330.0},{"date":"2024-09-19","close":1345.0},{"date":"2024-09-20","close":1354.0},{"date":"2024-09-23","close":1356.0},{"date":"2024-09-24","close":1340.0},{"date":"2024-09-25","close":1349.0},{"date":"2024-09-26","close":1365.0},{"date":"2024-09-27","close":1365.0},{"date":"2024-09-30","close":1367.0},{"date":"2024-10-02","close":1360.0},{"date":"2024-10-04","close":1360.0},{"date":"2024-10-07","close":1341.0},{"date":"2024-10-08","close":1328.0},{"date":"2024-10-10","close":1378.0},{"date":"2024-10-11","close":1376.0},{"date":"2024-10-14","close":1376.0},{"date":"2024-10-15","close":1389.0},{"date":"2024-10-16","close":1370.0},{"date":"2024-10-17","close":1335.0},{"date":"2024-10-18","close":1376.0},{"date":"2024-10-21","close":1376.0},{"date":"2024-10-22","close":1346.0},{"date":"2024-10-23","close":1309.0},{"date":"2024-10-24","close":1300.0},{"date":"2024-10-25","close":1315.0},{"date":"2024-10-28","close":1323.0},{"date":"2024-10-29","close":1293.0},{"date":"2024-10-30","close":1307.0},{"date":"2024-10-31","close":1318.0},{"date":"2024-11-01","close":1333.0},{"date":"2024-11-04","close":1355.0},{"date":"2024-11-05","close":1310.0},{"date":"2024-11-06","close":1324.0},{"date":"2024-11-07","close":1324.0},{"date":"2024-11-08","close":1318.0},{"date":"2024-11-11","close":1305.0},{"date":"2024-11-12","close":1298.0},{"date":"2024-11-13","close":1296.0},{"date":"2024-11-14","close":1277.0},{"date":"2024-11-15","close":1200.0},{"date":"2024-11-18","close":1258.0},{"date":"2024-11-19","close":1328.0},{"date":"2024-11-20","close":1335.0},{"date":"2024-11-21","close":1328.0},{"date":"2024-11-22","close":1320.0},{"date":"2024-11-25","close":1358.0},{"date":"2024-11-26","close":1388.0},{"date":"2024-11-27","close":1394.0},{"date":"2024-11-28","close":1406.0},{"date":"2024-11-29","close":1426.0},{"date":"2024-12-02","close":1431.0},{"date":"2024-12-03","close":1478.0},{"date":"2024-12-04","close":1480.0},{"date":"2024-12-05","close":1480.0},{"date":"2024-12-06","close":1470.0},{"date":"2024-12-09","close":1443.0},{"date":"2024-12-10","close":1490.0},{"date":"2024-12-11","close":1610.0},{"date":"2024-12-12","close":1610.0},{"date":"2024-12-13","close":1582.0},{"date":"2024-12-16","close":1538.0},{"date":"2024-12-17","close":1518.0},{"date":"2024-12-18","close":1499.0},{"date":"2024-12-19","close":1441.0},{"date":"2024-12-20","close":1449.0},{"date":"2024-12-23","close":1570.0},{"date":"2024-12-24","close":1577.0},{"date":"2024-12-26","close":1575.0},{"date":"2024-12-27","close":1548.0},{"date":"2024-12-30","close":1628.0},{"date":"2025-01-02","close":1719.0},{"date":"2025-01-03","close":1734.0},{"date":"2025-01-06","close":1731.0},{"date":"2025-01-07","close":1733.0},{"date":"2025-01-08","close":1730.0},{"date":"2025-01-09","close":1719.0},{"date":"2025-01-10","close":1707.0},{"date":"2025-01-13","close":1700.0},{"date":"2025-01-14","close":1727.0},{"date":"2025-01-15","close":1729.0},{"date":"2025-01-16","close":1735.0},{"date":"2025-01-17","close":1728.0},{"date":"2025-01-20","close":1720.0},{"date":"2025-01-21","close":1715.0},{"date":"2025-01-22","close":1683.0},{"date":"2025-01-23","close":1637.0},{"date":"2025-01-24","close":1506.0},{"date":"2025-01-31","close":1548.0},{"date":"2025-02-03","close":1549.0},{"date":"2025-02-04","close":1500.0},{"date":"2025-02-05","close":1499.0},{"date":"2025-02-06","close":1496.0},{"date":"2025-02-07","close":1483.0},{"date":"2025-02-10","close":1447.0},{"date":"2025-02-11","close":1549.0},{"date":"2025-02-12","close":1494.0},{"date":"2025-02-13","close":1525.0},{"date":"2025-02-14","close":1500.0},{"date":"2025-02-17","close":1500.0},{"date":"2025-02-18","close":1499.0},{"date":"2025-02-19","close":1496.0},{"date":"2025-02-20","close":1470.0},{"date":"2025-02-21","close":1466.0},{"date":"2025-02-24","close":1465.0},{"date":"2025-02-25","close":1472.0},{"date":"2025-02-26","close":1458.0},{"date":"2025-02-27","close":1452.0},{"date":"2025-02-28","close":1446.0},{"date":"2025-03-04","close":1410.0},{"date":"2025-03-05","close":1400.0},{"date":"2025-03-06","close":1395.0},{"date":"2025-03-07","close":1391.0},{"date":"2025-03-10","close":1327.0},{"date":"2025-03-11","close":1299.0},{"date":"2025-03-12","close":1307.0},{"date":"2025-03-13","close":1253.0},{"date":"2025-03-14","close":1318.0},{"date":"2025-03-17","close":1309.0},{"date":"2025-03-18","close":1320.0},{"date":"2025-03-19","close":1281.0},{"date":"2025-03-20","close":1246.0},{"date":"2025-03-21","close":1145.0},{"date":"2025-03-24","close":1166.0},{"date":"2025-03-25","close":1205.0},{"date":"2025-03-26","close":1214.0},{"date":"2025-03-27","close":1221.0},{"date":"2025-03-28","close":1226.0},{"date":"2025-03-31","close":1223.0},{"date":"2025-04-01","close":1261.0},{"date":"2025-04-02","close":1298.0},{"date":"2025-04-03","close":1300.0},{"date":"2025-04-04","close":1372.0},{"date":"2025-04-07","close":1500.0},{"date":"2025-04-08","close":1520.0},{"date":"2025-04-09","close":1467.0},{"date":"2025-04-10","close":1480.0},{"date":"2025-04-11","close":1444.0},{"date":"2025-04-14","close":1445.0},{"date":"2025-04-15","close":1419.0},{"date":"2025-04-16","close":1411.0},{"date":"2025-04-17","close":1398.0},{"date":"2025-04-18","close":1399.0},{"date":"2025-04-21","close":1392.0},{"date":"2025-04-22","close":1397.0},{"date":"2025-04-23","close":1375.0},{"date":"2025-04-24","close":1309.0},{"date":"2025-04-25","close":1312.0},{"date":"2025-04-28","close":1295.0},{"date":"2025-04-29","close":1283.0},{"date":"2025-04-30","close":1249.0},{"date":"2025-05-02","close":1264.0},{"date":"2025-05-07","close":1307.0},{"date":"2025-05-08","close":1344.0},{"date":"2025-05-09","close":1327.0},{"date":"2025-05-12","close":1385.0},{"date":"2025-05-13","close":1364.0},{"date":"2025-05-14","close":1317.0},{"date":"2025-05-15","close":1324.0},{"date":"2025-05-16","close":1285.0},{"date":"2025-05-19","close":1248.0},{"date":"2025-05-20","close":1202.0},{"date":"2025-05-21","close":1210.0},{"date":"2025-05-22","close":1180.0},{"date":"2025-05-23","close":1184.0},{"date":"2025-05-26","close":1184.0},{"date":"2025-05-27","close":1200.0},{"date":"2025-05-28","close":1225.0},{"date":"2025-05-29","close":1190.0},{"date":"2025-05-30","close":1220.0},{"date":"2025-06-02","close":1200.0},{"date":"2025-06-04","close":1219.0},{"date":"2025-06-05","close":1230.0},{"date":"2025-06-09","close":1210.0},{"date":"2025-06-10","close":1224.0},{"date":"2025-06-11","close":1225.0},{"date":"2025-06-12","close":1214.0},{"date":"2025-06-13","close":1207.0},{"date":"2025-06-16","close":1202.0},{"date":"2025-06-17","close":1120.0},{"date":"2025-06-18","close":1109.0},{"date":"2025-06-19","close":1102.0},{"date":"2025-06-20","close":1153.0},{"date":"2025-06-23","close":1130.0},{"date":"2025-06-24","close":1063.0},{"date":"2025-06-25","close":1063.0},{"date":"2025-06-26","close":1061.0},{"date":"2025-06-27","close":1067.0},{"date":"2025-06-30","close":1060.0},{"date":"2025-07-01","close":1073.0},{"date":"2025-07-02","close":1066.0},{"date":"2025-07-03","close":1073.0},{"date":"2025-07-04","close":1072.0},{"date":"2025-07-07","close":1069.0},{"date":"2025-07-08","close":1075.0},{"date":"2025-07-09","close":1083.0},{"date":"2025-07-10","close":1134.0},{"date":"2025-07-11","close":1134.0},{"date":"2025-07-14","close":1134.0},{"date":"2025-07-15","close":1133.0},{"date":"2025-07-16","close":1131.0},{"date":"2025-07-17","close":1142.0},{"date":"2025-07-18","close":1120.0},{"date":"2025-07-21","close":1103.0},{"date":"2025-07-22","close":1103.0},{"date":"2025-07-23","close":1097.0},{"date":"2025-07-24","close":1097.0},{"date":"2025-07-25","close":1117.0},{"date":"2025-07-28","close":1101.0},{"date":"2025-07-29","close":1082.0},{"date":"2025-07-30","close":1090.0},{"date":"2025-07-31","close":1082.0},{"date":"2025-08-01","close":1094.0},{"date":"2025-08-04","close":1095.0},{"date":"2025-08-05","close":1116.0},{"date":"2025-08-06","close":1091.0},{"date":"2025-08-07","close":1101.0},{"date":"2025-08-08","close":1088.0},{"date":"2025-08-11","close":1095.0},{"date":"2025-08-12","close":1101.0},{"date":"2025-08-13","close":1113.0},{"date":"2025-08-14","close":1083.0},{"date":"2025-08-18","close":1107.0},{"date":"2025-08-19","close":1115.0},{"date":"2025-08-20","close":1091.0},{"date":"2025-08-21","close":1090.0},{"date":"2025-08-22","close":1090.0},{"date":"2025-08-25","close":1114.0},{"date":"2025-08-26","close":1101.0},{"date":"2025-08-27","close":1113.0},{"date":"2025-08-28","close":1119.0},{"date":"2025-08-29","close":1120.0},{"date":"2025-09-01","close":1102.0},{"date":"2025-09-02","close":1104.0},{"date":"2025-09-03","close":1109.0},{"date":"2025-09-04","close":1087.0},{"date":"2025-09-05","close":1098.0},{"date":"2025-09-08","close":1099.0},{"date":"2025-09-09","close":1100.0},{"date":"2025-09-10","close":1090.0},{"date":"2025-09-11","close":1090.0},{"date":"2025-09-12","close":1105.0},{"date":"2025-09-15","close":1107.0},{"date":"2025-09-16","close":1091.0},{"date":"2025-09-17","close":1092.0},{"date":"2025-09-18","close":1085.0},{"date":"2025-09-19","close":1081.0},{"date":"2025-09-22","close":1079.0},{"date":"2025-09-23","close":1083.0},{"date":"2025-09-24","close":1065.0},{"date":"2025-09-25","close":1064.0},{"date":"2025-09-26","close":1085.0},{"date":"2025-09-29","close":1098.0},{"date":"2025-09-30","close":1052.0},{"date":"2025-10-01","close":1076.0},{"date":"2025-10-02","close":1075.0},{"date":"2025-10-10","close":1065.0},{"date":"2025-10-13","close":1046.0},{"date":"2025-10-14","close":1048.0},{"date":"2025-10-15","close":1031.0},{"date":"2025-10-16","close":1013.0},{"date":"2025-10-17","close":1013.0},{"date":"2025-10-20","close":1004.0},{"date":"2025-10-21","close":1006.0},{"date":"2025-10-22","close":1010.0},{"date":"2025-10-23","close":1012.0},{"date":"2025-10-24","close":1013.0},{"date":"2025-10-27","close":1006.0},{"date":"2025-10-28","close":1008.0},{"date":"2025-10-29","close":1010.0},{"date":"2025-10-30","close":970.0},{"date":"2025-10-31","close":936.0},{"date":"2025-11-03","close":935.0},{"date":"2025-11-04","close":936.0},{"date":"2025-11-05","close":950.0},{"date":"2025-11-06","close":955.0},{"date":"2025-11-07","close":954.0},{"date":"2025-11-10","close":954.0},{"date":"2025-11-11","close":955.0},{"date":"2025-11-12","close":1018.0},{"date":"2025-11-13","close":1000.0},{"date":"2025-11-14","close":994.0},{"date":"2025-11-17","close":1013.0},{"date":"2025-11-18","close":963.0},{"date":"2025-11-19","close":975.0},{"date":"2025-11-20","close":984.0},{"date":"2025-11-21","close":1000.0},{"date":"2025-11-24","close":973.0},{"date":"2025-11-25","close":961.0},{"date":"2025-11-26","close":962.0},{"date":"2025-11-27","close":991.0},{"date":"2025-11-28","close":991.0},{"date":"2025-12-01","close":956.0},{"date":"2025-12-02","close":960.0},{"date":"2025-12-03","close":971.0},{"date":"2025-12-04","close":971.0},{"date":"2025-12-05","close":965.0},{"date":"2025-12-08","close":973.0},{"date":"2025-12-09","close":978.0},{"date":"2025-12-10","close":973.0},{"date":"2025-12-11","close":983.0},{"date":"2025-12-12","close":978.0},{"date":"2025-12-15","close":990.0},{"date":"2025-12-16","close":961.0},{"date":"2025-12-17","close":941.0},{"date":"2025-12-18","close":931.0},{"date":"2025-12-19","close":932.0},{"date":"2025-12-22","close":953.0},{"date":"2025-12-23","close":965.0},{"date":"2025-12-24","close":1057.0},{"date":"2025-12-26","close":1060.0},{"date":"2025-12-29","close":1065.0},{"date":"2025-12-30","close":1060.0},{"date":"2026-01-02","close":1081.0},{"date":"2026-01-05","close":1094.0},{"date":"2026-01-06","close":1099.0},{"date":"2026-01-07","close":1077.0},{"date":"2026-01-08","close":1019.0},{"date":"2026-01-09","close":1005.0},{"date":"2026-01-12","close":1095.0},{"date":"2026-01-13","close":1085.0},{"date":"2026-01-14","close":1130.0},{"date":"2026-01-15","close":1127.0},{"date":"2026-01-16","close":1114.0},{"date":"2026-01-19","close":1097.0},{"date":"2026-01-20","close":1100.0},{"date":"2026-01-21","close":1089.0},{"date":"2026-01-22","close":1080.0},{"date":"2026-01-23","close":1073.0},{"date":"2026-01-26","close":1139.0},{"date":"2026-01-27","close":1108.0},{"date":"2026-01-28","close":1091.0},{"date":"2026-01-29","close":1119.0},{"date":"2026-01-30","close":1094.0},{"date":"2026-02-02","close":1053.0},{"date":"2026-02-03","close":1065.0},{"date":"2026-02-04","close":1091.0},{"date":"2026-02-05","close":1130.0},{"date":"2026-02-06","close":1095.0},{"date":"2026-02-09","close":1085.0},{"date":"2026-02-10","close":1082.0},{"date":"2026-02-11","close":1069.0},{"date":"2026-02-12","close":1077.0},{"date":"2026-02-13","close":1046.0},{"date":"2026-02-19","close":993.0},{"date":"2026-02-20","close":1027.0},{"date":"2026-02-23","close":1035.0},{"date":"2026-02-24","close":1061.0},{"date":"2026-02-25","close":1062.0},{"date":"2026-02-26","close":1124.0},{"date":"2026-02-27","close":1148.0},{"date":"2026-03-03","close":1192.0},{"date":"2026-03-04","close":1136.0},{"date":"2026-03-05","close":1201.0},{"date":"2026-03-06","close":1211.0},{"date":"2026-03-09","close":1184.0},{"date":"2026-03-10","close":1206.0},{"date":"2026-03-11","close":1235.0},{"date":"2026-03-12","close":1279.0},{"date":"2026-03-13","close":1304.0},{"date":"2026-03-16","close":1336.0},{"date":"2026-03-17","close":1387.0},{"date":"2026-03-18","close":1430.0},{"date":"2026-03-19","close":1450.0},{"date":"2026-03-20","close":1497.0},{"date":"2026-03-23","close":1515.0},{"date":"2026-03-24","close":1598.0},{"date":"2026-03-25","close":1617.0},{"date":"2026-03-26","close":1670.0},{"date":"2026-03-27","close":1670.0},{"date":"2026-03-30","close":1666.0},{"date":"2026-03-31","close":1645.0},{"date":"2026-04-01","close":1689.0},{"date":"2026-04-02","close":1684.0},{"date":"2026-04-03","close":1741.0},{"date":"2026-04-06","close":1750.0},{"date":"2026-04-07","close":1750.0},{"date":"2026-04-08","close":1695.0},{"date":"2026-04-09","close":1604.0},{"date":"2026-04-10","close":1620.0},{"date":"2026-04-13","close":1598.0},{"date":"2026-04-14","close":1643.0},{"date":"2026-04-15","close":1714.0},{"date":"2026-04-16","close":1730.0},{"date":"2026-04-17","close":1745.0},{"date":"2026-04-20","close":1753.0},{"date":"2026-04-21","close":1753.0},{"date":"2026-04-22","close":1744.0},{"date":"2026-04-23","close":1703.0},{"date":"2026-04-24","close":1692.0},{"date":"2026-04-27","close":1705.0},{"date":"2026-04-28","close":1599.0},{"date":"2026-04-29","close":1463.0},{"date":"2026-04-30","close":1398.0},{"date":"2026-05-04","close":1484.0},{"date":"2026-05-06","close":1480.0},{"date":"2026-05-07","close":1520.0},{"date":"2026-05-08","close":1460.0},{"date":"2026-05-11","close":1301.0},{"date":"2026-05-12","close":1241.0},{"date":"2026-05-13","close":1242.0},{"date":"2026-05-14","close":1295.0},{"date":"2026-05-15","close":1212.0},{"date":"2026-05-18","close":1183.0},{"date":"2026-05-19","close":1169.0},{"date":"2026-05-20","close":1171.0},{"date":"2026-05-21","close":1153.0},{"date":"2026-05-22","close":1152.0},{"date":"2026-05-26","close":1115.0},{"date":"2026-05-27","close":1050.0},{"date":"2026-05-28","close":1028.0},{"date":"2026-05-29","close":1017.0},{"date":"2026-06-01","close":970.0},{"date":"2026-06-02","close":962.0},{"date":"2026-06-04","close":1040.0},{"date":"2026-06-05","close":1023.0},{"date":"2026-06-08","close":972.0},{"date":"2026-06-09","close":935.0},{"date":"2026-06-10","close":930.0},{"date":"2026-06-11","close":910.0},{"date":"2026-06-12","close":910.0},{"date":"2026-06-15","close":914.0},{"date":"2026-06-16","close":910.0},{"date":"2026-06-17","close":897.0},{"date":"2026-06-18","close":880.0},{"date":"2026-06-19","close":865.0},{"date":"2026-06-22","close":858.0},{"date":"2026-06-23","close":872.0},{"date":"2026-06-24","close":880.0},{"date":"2026-06-25","close":799.0},{"date":"2026-06-26","close":799.0},{"date":"2026-06-29","close":808.0},{"date":"2026-06-30","close":830.0},{"date":"2026-07-01","close":883.0},{"date":"2026-07-02","close":885.0},{"date":"2026-07-03","close":869.0},{"date":"2026-07-06","close":918.0},{"date":"2026-07-07","close":942.0},{"date":"2026-07-08","close":922.0},{"date":"2026-07-09","close":982.0},{"date":"2026-07-10","close":1047.0},{"date":"2026-07-13","close":1031.0},{"date":"2026-07-14","close":1125.0},{"date":"2026-07-15","close":1075.0},{"date":"2026-07-16","close":1000.0},{"date":"2026-07-20","close":1007.0},{"date":"2026-07-21","close":1037.0},{"date":"2026-07-22","close":1025.0},{"date":"2026-07-23","close":1017.0},{"date":"2026-07-24","close":1040.0},{"date":"2026-07-27","close":1037.0},{"date":"2026-07-28","close":1026.0},{"date":"2026-07-29","close":1000.0},{"date":"2026-07-30","close":1009.0},{"date":"2026-07-31","close":999.0},{"date":"2026-08-03","close":1027.0},{"date":"2026-08-04","close":1027.0},{"date":"2026-08-05","close":1028.0},{"date":"2026-08-06","close":1033.0},{"date":"2026-08-07","close":1032.0},{"date":"2026-08-10","close":1037.0},{"date":"2026-08-11","close":1036.0},{"date":"2026-08-12","close":1020.0},{"date":"2026-08-13","close":1017.0},{"date":"2026-08-14","close":1027.0},{"date":"2026-08-18","close":1039.0},{"date":"2026-08-19","close":1020.0},{"date":"2026-08-20","close":1028.0},{"date":"2026-08-21","close":1036.0},{"date":"2026-08-24","close":1013.0},{"date":"2026-08-25","close":1016.0},{"date":"2026-08-26","close":999.0},{"date":"2026-08-27","close":1018.0},{"date":"2026-08-28","close":1024.0},{"date":"2026-08-31","close":1029.0},{"date":"2026-09-01","close":1014.0},{"date":"2026-09-02","close":1002.0},{"date":"2026-09-03","close":1004.0},{"date":"2026-09-04","close":1025.0},{"date":"2026-09-07","close":1003.0},{"date":"2026-09-08","close":1005.0},{"date":"2026-09-09","close":1035.0},{"date":"2026-09-10","close":1016.0},{"date":"2026-09-11","close":1020.0},{"date":"2026-09-14","close":1030.0},{"date":"2026-09-15","close":1057.0},{"date":"2026-09-16","close":1157.0},{"date":"2026-09-17","close":1200.0},{"date":"2026-09-18","close":1281.0},{"date":"2026-09-21","close":1274.0},{"date":"2026-09-22","close":1179.0},{"date":"2026-09-23","close":1328.0},{"date":"2026-09-28","close":1354.0},{"date":"2026-09-29","close":1379.0},{"date":"2026-09-30","close":1419.0},{"date":"2026-10-01","close":1448.0},{"date":"2026-10-02","close":1422.0},{"date":"2026-10-06","close":1423.0},{"date":"2026-10-07","close":1428.0},{"date":"2026-10-08","close":1422.0},{"date":"2026-10-12","close":1184.0},{"date":"2026-10-13","close":1280.0},{"date":"2026-10-14","close":1244.0},{"date":"2026-10-15","close":1150.0},{"date":"2026-10-16","close":1158.0},{"date":"2026-10-19","close":1229.0},{"date":"2026-10-20","close":1244.0},{"date":"2026-10-21","close":1184.0},{"date":"2026-10-22","close":1132.0},{"date":"2026-10-23","close":1100.0}],"chart_data":[{"date":"2024-10-23","open":1344,"high":1348,"low":1309,"close":1309,"volume":41466,"rsi_14":39.1,"sma_20":1358.1,"sma_60":1247.2,"sma_120":1225.26},{"date":"2024-10-24","open":1310,"high":1322,"low":1295,"close":1300,"volume":10090,"rsi_14":38.81,"sma_20":1355.3,"sma_60":1250.22,"sma_120":1225.59},{"date":"2024-10-25","open":1300,"high":1330,"low":1300,"close":1315,"volume":22171,"rsi_14":42.05,"sma_20":1354.05,"sma_60":1253.67,"sma_120":1226.51},{"date":"2024-10-28","open":1315,"high":1330,"low":1295,"close":1323,"volume":25371,"rsi_14":46.69,"sma_20":1352.75,"sma_60":1257.38,"sma_120":1227.4},{"date":"2024-10-29","open":1323,"high":1323,"low":1293,"close":1293,"volume":25873,"rsi_14":43.94,"sma_20":1349.15,"sma_60":1260.63,"sma_120":1228.07},{"date":"2024-10-30","open":1294,"high":1320,"low":1286,"close":1307,"volume":55897,"rsi_14":35.97,"sma_20":1346.25,"sma_60":1264.3,"sma_120":1228.83},{"date":"2024-10-31","open":1307,"high":1321,"low":1291,"close":1318,"volume":36061,"rsi_14":38.93,"sma_20":1343.8,"sma_60":1268.12,"sma_120":1229.69},{"date":"2024-11-01","open":1318,"high":1334,"low":1303,"close":1333,"volume":18029,"rsi_14":42.24,"sma_20":1342.45,"sma_60":1272.58,"sma_120":1230.81},{"date":"2024-11-04","open":1335,"high":1359,"low":1295,"close":1355,"volume":28387,"rsi_14":44.06,"sma_20":1342.2,"sma_60":1277.57,"sma_120":1232.08},{"date":"2024-11-05","open":1355,"high":1355,"low":1293,"close":1310,"volume":17248,"rsi_14":40.38,"sma_20":1340.65,"sma_60":1281.68,"sma_120":1232.99},{"date":"2024-11-06","open":1310,"high":1350,"low":1310,"close":1324,"volume":19527,"rsi_14":48.11,"sma_20":1340.45,"sma_60":1287.08,"sma_120":1233.97},{"date":"2024-11-07","open":1323,"high":1324,"low":1275,"close":1324,"volume":21015,"rsi_14":39.6,"sma_20":1337.75,"sma_60":1291.72,"sma_120":1235.0},{"date":"2024-11-08","open":1314,"high":1327,"low":1224,"close":1318,"volume":24242,"rsi_14":38.67,"sma_20":1334.85,"sma_60":1296.23,"sma_120":1235.95},{"date":"2024-11-11","open":1301,"high":1318,"low":1290,"close":1305,"volume":7494,"rsi_14":41.42,"sma_20":1331.3,"sma_60":1300.42,"sma_120":1236.79},{"date":"2024-11-12","open":1295,"high":1305,"low":1271,"close":1298,"volume":13326,"rsi_14":47.37,"sma_20":1326.75,"sma_60":1303.97,"sma_120":1237.62},{"date":"2024-11-13","open":1298,"high":1298,"low":1203,"close":1296,"volume":38439,"rsi_14":49.01,"sma_20":1323.05,"sma_60":1306.9,"sma_120":1238.47},{"date":"2024-11-14","open":1287,"high":1289,"low":1245,"close":1277,"volume":6696,"rsi_14":40.78,"sma_20":1320.15,"sma_60":1308.52,"sma_120":1239.08},{"date":"2024-11-15","open":1191,"high":1275,"low":1190,"close":1200,"volume":61120,"rsi_14":27.64,"sma_20":1311.35,"sma_60":1308.2,"sma_120":1238.97},{"date":"2024-11-18","open":1200,"high":1269,"low":1175,"close":1258,"volume":7733,"rsi_14":44.22,"sma_20":1305.45,"sma_60":1308.97,"sma_120":1239.35},{"date":"2024-11-19","open":1256,"high":1375,"low":1216,"close":1328,"volume":76792,"rsi_14":52.92,"sma_20":1304.55,"sma_60":1311.1,"sma_120":1240.31},{"date":"2024-11-20","open":1327,"high":1340,"low":1297,"close":1335,"volume":13301,"rsi_14":52.39,"sma_20":1305.85,"sma_60":1313.12,"sma_120":1241.38},{"date":"2024-11-21","open":1324,"high":1335,"low":1295,"close":1328,"volume":20505,"rsi_14":49.28,"sma_20":1307.25,"sma_60":1315.03,"sma_120":1242.43},{"date":"2024-11-22","open":1312,"high":1329,"low":1302,"close":1320,"volume":18597,"rsi_14":44.74,"sma_20":1307.5,"sma_60":1316.9,"sma_120":1243.43},{"date":"2024-11-25","open":1325,"high":1358,"low":1309,"close":1358,"volume":63690,"rsi_14":57.36,"sma_20":1309.25,"sma_60":1319.4,"sma_120":1244.72},{"date":"2024-11-26","open":1356,"high":1390,"low":1327,"close":1388,"volume":63468,"rsi_14":59.36,"sma_20":1314.0,"sma_60":1322.55,"sma_120":1246.3},{"date":"2024-11-27","open":1377,"high":1394,"low":1372,"close":1394,"volume":45269,"rsi_14":60.06,"sma_20":1318.35,"sma_60":1325.78,"sma_120":1247.93},{"date":"2024-11-28","open":1394,"high":1406,"low":1394,"close":1406,"volume":47632,"rsi_14":62.43,"sma_20":1322.75,"sma_60":1329.02,"sma_120":1249.53},{"date":"2024-11-29","open":1409,"high":1432,"low":1353,"close":1426,"volume":62461,"rsi_14":66.76,"sma_20":1327.4,"sma_60":1332.57,"sma_120":1250.98},{"date":"2024-12-02","open":1426,"high":1445,"low":1407,"close":1431,"volume":54562,"rsi_14":68.52,"sma_20":1331.2,"sma_60":1334.72,"sma_120":1252.54},{"date":"2024-12-03","open":1455,"high":1500,"low":1448,"close":1478,"volume":112222,"rsi_14":72.52,"sma_20":1339.6,"sma_60":1337.52,"sma_120":1254.56},{"date":"2024-12-04","open":1452,"high":1487,"low":1452,"close":1480,"volume":36771,"rsi_14":76.23,"sma_20":1347.4,"sma_60":1340.12,"sma_120":1256.56},{"date":"2024-12-05","open":1473,"high":1490,"low":1469,"close":1480,"volume":64883,"rsi_14":95.16,"sma_20":1355.2,"sma_60":1343.13,"sma_120":1258.51},{"date":"2024-12-06","open":1480,"high":1481,"low":1437,"close":1470,"volume":52318,"rsi_14":90.46,"sma_20":1362.8,"sma_60":1345.85,"sma_120":1260.46},{"date":"2024-12-09","open":1450,"high":1468,"low":1421,"close":1443,"volume":41812,"rsi_14":76.26,"sma_20":1369.7,"sma_60":1348.35,"sma_120":1262.38},{"date":"2024-12-10","open":1418,"high":1499,"low":1418,"close":1490,"volume":67913,"rsi_14":79.92,"sma_20":1379.3,"sma_60":1352.2,"sma_120":1264.69},{"date":"2024-12-11","open":1490,"high":1623,"low":1488,"close":1610,"volume":519051,"rsi_14":87.9,"sma_20":1395.0,"sma_60":1357.38,"sma_120":1267.98},{"date":"2024-12-12","open":1620,"high":1649,"low":1579,"close":1610,"volume":84309,"rsi_14":89.84,"sma_20":1411.65,"sma_60":1362.5,"sma_120":1271.16},{"date":"2024-12-13","open":1589,"high":1590,"low":1510,"close":1582,"volume":82486,"rsi_14":81.64,"sma_20":1430.75,"sma_60":1366.7,"sma_120":1274.05},{"date":"2024-12-16","open":1582,"high":1582,"low":1489,"close":1538,"volume":75983,"rsi_14":70.38,"sma_20":1444.75,"sma_60":1370.17,"sma_120":1276.6},{"date":"2024-12-17","open":1538,"high":1538,"low":1500,"close":1518,"volume":11654,"rsi_14":66.23,"sma_20":1454.25,"sma_60":1373.05,"sma_120":1278.76},{"date":"2024-12-18","open":1517,"high":1518,"low":1443,"close":1499,"volume":47157,"rsi_14":61.95,"sma_20":1462.45,"sma_60":1375.47,"sma_120":1280.75},{"date":"2024-12-19","open":1485,"high":1499,"low":1430,"close":1441,"volume":27284,"rsi_14":51.76,"sma_20":1468.1,"sma_60":1376.88,"sma_120":1282.34},{"date":"2024-12-20","open":1441,"high":1456,"low":1400,"close":1449,"volume":17953,"rsi_14":52.09,"sma_20":1474.55,"sma_60":1378.7,"sma_120":1284.03},{"date":"2024-12-23","open":1500,"high":1599,"low":1460,"close":1570,"volume":215986,"rsi_14":59.13,"sma_20":1485.15,"sma_60":1382.38,"sma_120":1286.75},{"date":"2024-12-24","open":1623,"high":1623,"low":1547,"close":1577,"volume":43587,"rsi_14":59.53,"sma_20":1494.6,"sma_60":1385.92,"sma_120":1289.8},{"date":"2024-12-26","open":1580,"high":1581,"low":1480,"close":1575,"volume":42062,"rsi_14":59.3,"sma_20":1503.65,"sma_60":1389.42,"sma_120":1292.8},{"date":"2024-12-27","open":1559,"high":1568,"low":1545,"close":1548,"volume":39817,"rsi_14":57.39,"sma_20":1510.75,"sma_60":1392.43,"sma_120":1295.7},{"date":"2024-12-30","open":1559,"high":1635,"low":1509,"close":1628,"volume":244740,"rsi_14":65.92,"sma_20":1520.85,"sma_60":1396.9,"sma_120":1299.42},{"date":"2025-01-02","open":1610,"high":1720,"low":1600,"close":1719,"volume":302527,"rsi_14":68.32,"sma_20":1535.25,"sma_60":1402.88,"sma_120":1303.78},{"date":"2025-01-03","open":1714,"high":1735,"low":1645,"close":1734,"volume":133987,"rsi_14":61.92,"sma_20":1548.05,"sma_60":1409.43,"sma_120":1308.24},{"date":"2025-01-06","open":1716,"high":1748,"low":1671,"close":1731,"volume":115085,"rsi_14":61.57,"sma_20":1560.6,"sma_60":1416.15,"sma_120":1312.99},{"date":"2025-01-07","open":1740,"high":1740,"low":1635,"close":1733,"volume":38243,"rsi_14":65.19,"sma_20":1573.25,"sma_60":1422.07,"sma_120":1317.73},{"date":"2025-01-08","open":1709,"high":1744,"low":1690,"close":1730,"volume":180468,"rsi_14":71.05,"sma_20":1586.25,"sma_60":1427.97,"sma_120":1322.48},{"date":"2025-01-09","open":1712,"high":1727,"low":1689,"close":1719,"volume":45374,"rsi_14":72.48,"sma_20":1600.05,"sma_60":1433.68,"sma_120":1327.31},{"date":"2025-01-10","open":1699,"high":1711,"low":1683,"close":1707,"volume":56115,"rsi_14":73.64,"sma_20":1610.9,"sma_60":1438.98,"sma_120":1332.18},{"date":"2025-01-13","open":1699,"high":1701,"low":1630,"close":1700,"volume":137750,"rsi_14":83.29,"sma_20":1615.4,"sma_60":1444.48,"sma_120":1336.87},{"date":"2025-01-14","open":1694,"high":1729,"low":1670,"close":1727,"volume":95533,"rsi_14":84.07,"sma_20":1621.25,"sma_60":1451.02,"sma_120":1341.78},{"date":"2025-01-15","open":1729,"high":1732,"low":1675,"close":1729,"volume":39341,"rsi_14":77.51,"sma_20":1628.6,"sma_60":1456.9,"sma_120":1346.73},{"date":"2025-01-16","open":1710,"high":1740,"low":1707,"close":1735,"volume":33314,"rsi_14":77.43,"sma_20":1638.45,"sma_60":1462.88,"sma_120":1351.74},{"date":"2025-01-17","open":1711,"high":1737,"low":1630,"close":1728,"volume":84234,"rsi_14":76.11,"sma_20":1648.95,"sma_60":1469.25,"sma_120":1356.72},{"date":"2025-01-20","open":1728,"high":1740,"low":1703,"close":1720,"volume":96846,"rsi_14":81.39,"sma_20":1660.0,"sma_60":1476.1,"sma_120":1361.65},{"date":"2025-01-21","open":1702,"high":1719,"low":1651,"close":1715,"volume":57057,"rsi_14":71.86,"sma_20":1673.7,"sma_60":1483.02,"sma_120":1366.62},{"date":"2025-01-22","open":1694,"high":1694,"low":1664,"close":1683,"volume":14379,"rsi_14":37.14,"sma_20":1685.4,"sma_60":1489.15,"sma_120":1371.41},{"date":"2025-01-23","open":1674,"high":1700,"low":1599,"close":1637,"volume":27416,"rsi_14":21.64,"sma_20":1688.75,"sma_60":1494.38,"sma_120":1375.88},{"date":"2025-01-24","open":1645,"high":1665,"low":1506,"close":1506,"volume":62189,"rsi_14":12.37,"sma_20":1685.2,"sma_60":1497.93,"sma_120":1379.28},{"date":"2025-01-31","open":1506,"high":1559,"low":1470,"close":1548,"volume":64834,"rsi_14":22.71,"sma_20":1683.85,"sma_60":1501.95,"sma_120":1383.12},{"date":"2025-02-03","open":1549,"high":1571,"low":1480,"close":1549,"volume":22379,"rsi_14":23.15,"sma_20":1683.9,"sma_60":1505.8,"sma_120":1386.96},{"date":"2025-02-04","open":1525,"high":1549,"low":1485,"close":1500,"volume":34814,"rsi_14":20.8,"sma_20":1677.5,"sma_60":1508.58,"sma_120":1390.58},{"date":"2025-02-05","open":1492,"high":1511,"low":1428,"close":1499,"volume":60462,"rsi_14":21.43,"sma_20":1666.5,"sma_60":1510.98,"sma_120":1394.28},{"date":"2025-02-06","open":1482,"high":1498,"low":1470,"close":1496,"volume":4871,"rsi_14":21.67,"sma_20":1654.6,"sma_60":1514.08,"sma_120":1397.88},{"date":"2025-02-07","open":1491,"high":1497,"low":1464,"close":1483,"volume":3275,"rsi_14":14.74,"sma_20":1642.2,"sma_60":1516.73,"sma_120":1401.91},{"date":"2025-02-10","open":1483,"high":1498,"low":1447,"close":1447,"volume":8967,"rsi_14":12.89,"sma_20":1627.9,"sma_60":1518.78,"sma_120":1405.25},{"date":"2025-02-11","open":1456,"high":1593,"low":1456,"close":1549,"volume":126435,"rsi_14":30.46,"sma_20":1618.85,"sma_60":1522.63,"sma_120":1409.43},{"date":"2025-02-12","open":1544,"high":1544,"low":1494,"close":1494,"volume":16910,"rsi_14":27.67,"sma_20":1607.6,"sma_60":1525.78,"sma_120":1413.1},{"date":"2025-02-13","open":1500,"high":1551,"low":1472,"close":1525,"volume":156327,"rsi_14":32.18,"sma_20":1598.5,"sma_60":1529.57,"sma_120":1416.77},{"date":"2025-02-14","open":1525,"high":1530,"low":1480,"close":1500,"volume":118577,"rsi_14":31.04,"sma_20":1588.5,"sma_60":1532.97,"sma_120":1419.93},{"date":"2025-02-17","open":1486,"high":1549,"low":1479,"close":1500,"volume":8449,"rsi_14":32.9,"sma_20":1577.15,"sma_60":1536.68,"sma_120":1422.6},{"date":"2025-02-18","open":1488,"high":1500,"low":1457,"close":1499,"volume":18365,"rsi_14":35.92,"sma_20":1565.65,"sma_60":1541.67,"sma_120":1424.93},{"date":"2025-02-19","open":1499,"high":1518,"low":1491,"close":1496,"volume":145344,"rsi_14":48.62,"sma_20":1553.7,"sma_60":1545.63,"sma_120":1427.3},{"date":"2025-02-20","open":1500,"high":1535,"low":1470,"close":1470,"volume":14884,"rsi_14":38.73,"sma_20":1540.8,"sma_60":1548.0,"sma_120":1429.55},{"date":"2025-02-21","open":1483,"high":1485,"low":1427,"close":1466,"volume":45814,"rsi_14":38.11,"sma_20":1528.1,"sma_60":1550.18,"sma_120":1431.65},{"date":"2025-02-24","open":1449,"high":1466,"low":1434,"close":1465,"volume":28752,"rsi_14":44.19,"sma_20":1515.6,"sma_60":1552.47,"sma_120":1433.75},{"date":"2025-02-25","open":1483,"high":1523,"low":1447,"close":1472,"volume":205185,"rsi_14":45.6,"sma_20":1505.05,"sma_60":1555.0,"sma_120":1435.95},{"date":"2025-02-26","open":1468,"high":1470,"low":1450,"close":1458,"volume":22265,"rsi_14":44.03,"sma_20":1496.1,"sma_60":1556.67,"sma_120":1438.03},{"date":"2025-02-27","open":1458,"high":1458,"low":1421,"close":1452,"volume":7275,"rsi_14":45.02,"sma_20":1493.4,"sma_60":1557.73,"sma_120":1440.14},{"date":"2025-02-28","open":1434,"high":1447,"low":1330,"close":1446,"volume":65017,"rsi_14":49.82,"sma_20":1488.3,"sma_60":1558.6,"sma_120":1442.19},{"date":"2025-03-04","open":1446,"high":1446,"low":1388,"close":1410,"volume":12916,"rsi_14":17.67,"sma_20":1481.35,"sma_60":1558.67,"sma_120":1443.84},{"date":"2025-03-05","open":1404,"high":1404,"low":1389,"close":1400,"volume":4214,"rsi_14":22.35,"sma_20":1476.35,"sma_60":1558.23,"sma_120":1445.4},{"date":"2025-03-06","open":1400,"high":1401,"low":1382,"close":1395,"volume":12858,"rsi_14":4.86,"sma_20":1471.15,"sma_60":1557.63,"sma_120":1446.17},{"date":"2025-03-07","open":1394,"high":1395,"low":1385,"close":1391,"volume":14632,"rsi_14":5.69,"sma_20":1465.9,"sma_60":1556.18,"sma_120":1446.85},{"date":"2025-03-10","open":1386,"high":1408,"low":1327,"close":1327,"volume":33135,"rsi_14":3.74,"sma_20":1458.1,"sma_60":1553.63,"sma_120":1446.88},{"date":"2025-03-11","open":1322,"high":1327,"low":1263,"close":1299,"volume":19314,"rsi_14":3.27,"sma_20":1450.7,"sma_60":1550.62,"sma_120":1446.88},{"date":"2025-03-12","open":1287,"high":1311,"low":1259,"close":1307,"volume":19528,"rsi_14":6.85,"sma_20":1438.6,"sma_60":1547.9,"sma_120":1446.88},{"date":"2025-03-13","open":1307,"high":1307,"low":1253,"close":1253,"volume":8039,"rsi_14":6.07,"sma_20":1426.55,"sma_60":1544.73,"sma_120":1446.54},{"date":"2025-03-14","open":1221,"high":1320,"low":1221,"close":1318,"volume":18175,"rsi_14":25.97,"sma_20":1416.2,"sma_60":1541.87,"sma_120":1447.03},{"date":"2025-03-17","open":1323,"high":1323,"low":1296,"close":1309,"volume":6500,"rsi_14":25.32,"sma_20":1406.65,"sma_60":1536.85,"sma_120":1447.12},{"date":"2025-03-18","open":1307,"high":1324,"low":1294,"close":1320,"volume":2666,"rsi_14":26.25,"sma_20":1397.65,"sma_60":1532.02,"sma_120":1447.26},{"date":"2025-03-19","open":1321,"high":1326,"low":1281,"close":1281,"volume":7473,"rsi_14":24.35,"sma_20":1386.75,"sma_60":1527.0,"sma_120":1446.85},{"date":"2025-03-20","open":1281,"high":1293,"low":1241,"close":1246,"volume":7426,"rsi_14":22.46,"sma_20":1374.25,"sma_60":1522.13,"sma_120":1446.15},{"date":"2025-03-21","open":1236,"high":1245,"low":1141,"close":1145,"volume":123727,"rsi_14":17.91,"sma_20":1358.0,"sma_60":1515.92,"sma_120":1444.48},{"date":"2025-03-24","open":1146,"high":1232,"low":1146,"close":1166,"volume":28556,"rsi_14":23.13,"sma_20":1343.0,"sma_60":1510.37,"sma_120":1442.92},{"date":"2025-03-25","open":1178,"high":1210,"low":1175,"close":1205,"volume":14944,"rsi_14":29.81,"sma_20":1330.0,"sma_60":1506.43,"sma_120":1441.66},{"date":"2025-03-26","open":1204,"high":1220,"low":1166,"close":1214,"volume":6267,"rsi_14":31.42,"sma_20":1317.1,"sma_60":1502.52,"sma_120":1440.61},{"date":"2025-03-27","open":1203,"high":1234,"low":1178,"close":1221,"volume":9824,"rsi_14":32.65,"sma_20":1305.25,"sma_60":1496.7,"sma_120":1439.54},{"date":"2025-03-28","open":1221,"high":1236,"low":1212,"close":1226,"volume":7904,"rsi_14":38.28,"sma_20":1293.95,"sma_60":1490.85,"sma_120":1438.38},{"date":"2025-03-31","open":1226,"high":1228,"low":1163,"close":1223,"volume":20383,"rsi_14":40.64,"sma_20":1282.8,"sma_60":1484.98,"sma_120":1437.2},{"date":"2025-04-01","open":1223,"high":1310,"low":1170,"close":1261,"volume":33784,"rsi_14":44.72,"sma_20":1275.35,"sma_60":1480.2,"sma_120":1436.32},{"date":"2025-04-02","open":1258,"high":1298,"low":1240,"close":1298,"volume":8674,"rsi_14":55.37,"sma_20":1270.25,"sma_60":1474.7,"sma_120":1435.8},{"date":"2025-04-03","open":1301,"high":1302,"low":1271,"close":1300,"volume":5808,"rsi_14":47.47,"sma_20":1265.5,"sma_60":1467.72,"sma_120":1435.3},{"date":"2025-04-04","open":1286,"high":1399,"low":1280,"close":1372,"volume":77312,"rsi_14":57.52,"sma_20":1264.55,"sma_60":1461.68,"sma_120":1435.56},{"date":"2025-04-07","open":1378,"high":1536,"low":1373,"close":1500,"volume":289625,"rsi_14":66.79,"sma_20":1273.2,"sma_60":1457.83,"sma_120":1436.99},{"date":"2025-04-08","open":1500,"high":1520,"low":1430,"close":1520,"volume":81849,"rsi_14":73.11,"sma_20":1284.25,"sma_60":1454.28,"sma_120":1438.17},{"date":"2025-04-09","open":1536,"high":1536,"low":1365,"close":1467,"volume":48894,"rsi_14":70.65,"sma_20":1292.25,"sma_60":1449.9,"sma_120":1438.93},{"date":"2025-04-10","open":1461,"high":1500,"low":1421,"close":1480,"volume":56621,"rsi_14":87.47,"sma_20":1303.6,"sma_60":1445.92,"sma_120":1439.8},{"date":"2025-04-11","open":1450,"high":1496,"low":1444,"close":1444,"volume":13560,"rsi_14":80.09,"sma_20":1309.9,"sma_60":1441.53,"sma_120":1440.26},{"date":"2025-04-14","open":1461,"high":1461,"low":1428,"close":1445,"volume":22214,"rsi_14":78.3,"sma_20":1316.7,"sma_60":1437.28,"sma_120":1440.88},{"date":"2025-04-15","open":1403,"high":1420,"low":1372,"close":1419,"volume":47305,"rsi_14":73.24,"sma_20":1321.65,"sma_60":1432.15,"sma_120":1441.58},{"date":"2025-04-16","open":1403,"high":1429,"low":1397,"close":1411,"volume":21349,"rsi_14":71.49,"sma_20":1328.15,"sma_60":1426.85,"sma_120":1441.88},{"date":"2025-04-17","open":1411,"high":1416,"low":1366,"close":1398,"volume":23497,"rsi_14":69.11,"sma_20":1335.75,"sma_60":1421.23,"sma_120":1442.06},{"date":"2025-04-18","open":1385,"high":1402,"low":1365,"close":1399,"volume":25261,"rsi_14":69.64,"sma_20":1348.45,"sma_60":1415.75,"sma_120":1442.5},{"date":"2025-04-21","open":1402,"high":1420,"low":1360,"close":1392,"volume":9839,"rsi_14":65.71,"sma_20":1359.75,"sma_60":1410.28,"sma_120":1443.19},{"date":"2025-04-22","open":1386,"high":1399,"low":1370,"close":1397,"volume":17581,"rsi_14":62.86,"sma_20":1369.35,"sma_60":1404.98,"sma_120":1444.0},{"date":"2025-04-23","open":1388,"high":1397,"low":1370,"close":1375,"volume":2211,"rsi_14":59.26,"sma_20":1377.4,"sma_60":1399.85,"sma_120":1444.5},{"date":"2025-04-24","open":1375,"high":1384,"low":1309,"close":1309,"volume":17367,"rsi_14":42.11,"sma_20":1381.8,"sma_60":1394.38,"sma_120":1444.38},{"date":"2025-04-25","open":1309,"high":1340,"low":1294,"close":1312,"volume":13124,"rsi_14":15.69,"sma_20":1386.1,"sma_60":1391.15,"sma_120":1444.54},{"date":"2025-04-28","open":1325,"high":1345,"low":1295,"close":1295,"volume":8880,"rsi_14":8.49,"sma_20":1389.7,"sma_60":1386.93,"sma_120":1444.44},{"date":"2025-04-29","open":1315,"high":1316,"low":1280,"close":1283,"volume":8925,"rsi_14":10.0,"sma_20":1390.8,"sma_60":1382.5,"sma_120":1444.15},{"date":"2025-04-30","open":1283,"high":1295,"low":1249,"close":1249,"volume":26682,"rsi_14":3.98,"sma_20":1388.35,"sma_60":1378.32,"sma_120":1443.45},{"date":"2025-05-02","open":1249,"high":1266,"low":1240,"close":1264,"volume":8821,"rsi_14":10.87,"sma_20":1386.55,"sma_60":1374.4,"sma_120":1442.69},{"date":"2025-05-07","open":1275,"high":1320,"low":1275,"close":1307,"volume":14790,"rsi_14":24.63,"sma_20":1383.3,"sma_60":1371.25,"sma_120":1442.67},{"date":"2025-05-08","open":1307,"high":1370,"low":1307,"close":1344,"volume":4177,"rsi_14":36.75,"sma_20":1375.5,"sma_60":1368.93,"sma_120":1442.83},{"date":"2025-05-09","open":1343,"high":1343,"low":1313,"close":1327,"volume":5890,"rsi_14":35.62,"sma_20":1365.85,"sma_60":1366.93,"sma_120":1442.86},{"date":"2025-05-12","open":1323,"high":1497,"low":1315,"close":1385,"volume":172860,"rsi_14":48.07,"sma_20":1361.75,"sma_60":1364.2,"sma_120":1443.42},{"date":"2025-05-13","open":1425,"high":1443,"low":1320,"close":1364,"volume":36226,"rsi_14":45.1,"sma_20":1355.95,"sma_60":1362.03,"sma_120":1443.91},{"date":"2025-05-14","open":1351,"high":1361,"low":1302,"close":1317,"volume":22048,"rsi_14":40.55,"sma_20":1349.6,"sma_60":1358.57,"sma_120":1444.07},{"date":"2025-05-15","open":1316,"high":1328,"low":1300,"close":1324,"volume":11329,"rsi_14":40.85,"sma_20":1343.55,"sma_60":1355.63,"sma_120":1444.3},{"date":"2025-05-16","open":1324,"high":1324,"low":1284,"close":1285,"volume":14316,"rsi_14":39.18,"sma_20":1336.85,"sma_60":1352.05,"sma_120":1444.37},{"date":"2025-05-19","open":1286,"high":1295,"low":1230,"close":1248,"volume":20502,"rsi_14":42.12,"sma_20":1328.7,"sma_60":1347.87,"sma_120":1444.77},{"date":"2025-05-20","open":1245,"high":1247,"low":1200,"close":1202,"volume":29926,"rsi_14":37.21,"sma_20":1318.9,"sma_60":1342.97,"sma_120":1444.3},{"date":"2025-05-21","open":1203,"high":1210,"low":1203,"close":1210,"volume":10288,"rsi_14":39.9,"sma_20":1309.45,"sma_60":1338.63,"sma_120":1443.32},{"date":"2025-05-22","open":1195,"high":1196,"low":1173,"close":1180,"volume":9265,"rsi_14":38.27,"sma_20":1298.85,"sma_60":1333.87,"sma_120":1442.03},{"date":"2025-05-23","open":1180,"high":1198,"low":1180,"close":1184,"volume":4154,"rsi_14":42.05,"sma_20":1288.2,"sma_60":1329.18,"sma_120":1440.83},{"date":"2025-05-26","open":1177,"high":1187,"low":1167,"close":1184,"volume":7925,"rsi_14":39.85,"sma_20":1278.65,"sma_60":1324.38,"sma_120":1439.69},{"date":"2025-05-27","open":1184,"high":1233,"low":1183,"close":1200,"volume":12566,"rsi_14":35.42,"sma_20":1273.2,"sma_60":1320.08,"sma_120":1438.38},{"date":"2025-05-28","open":1205,"high":1372,"low":1192,"close":1225,"volume":185690,"rsi_14":33.24,"sma_20":1268.85,"sma_60":1316.3,"sma_120":1437.02},{"date":"2025-05-29","open":1213,"high":1311,"low":1122,"close":1190,"volume":130881,"rsi_14":31.64,"sma_20":1263.6,"sma_60":1312.03,"sma_120":1435.32},{"date":"2025-05-30","open":1198,"high":1250,"low":1189,"close":1220,"volume":27272,"rsi_14":26.09,"sma_20":1260.45,"sma_60":1308.87,"sma_120":1433.77},{"date":"2025-06-02","open":1222,"high":1259,"low":1200,"close":1200,"volume":18154,"rsi_14":26.16,"sma_20":1258.0,"sma_60":1305.53,"sma_120":1431.88},{"date":"2025-06-04","open":1224,"high":1224,"low":1197,"close":1219,"volume":12571,"rsi_14":34.49,"sma_20":1255.75,"sma_60":1302.6,"sma_120":1430.12},{"date":"2025-06-05","open":1219,"high":1237,"low":1208,"close":1230,"volume":3016,"rsi_14":35.31,"sma_20":1251.9,"sma_60":1299.92,"sma_120":1428.05},{"date":"2025-06-09","open":1230,"high":1230,"low":1200,"close":1210,"volume":31076,"rsi_14":37.54,"sma_20":1245.2,"sma_60":1297.97,"sma_120":1425.8},{"date":"2025-06-10","open":1210,"high":1252,"low":1193,"close":1224,"volume":16580,"rsi_14":45.68,"sma_20":1240.05,"sma_60":1296.72,"sma_120":1423.67},{"date":"2025-06-11","open":1225,"high":1229,"low":1204,"close":1225,"volume":9034,"rsi_14":54.94,"sma_20":1232.05,"sma_60":1295.35,"sma_120":1421.62},{"date":"2025-06-12","open":1225,"high":1243,"low":1195,"close":1214,"volume":41949,"rsi_14":50.85,"sma_20":1224.55,"sma_60":1294.7,"sma_120":1419.72},{"date":"2025-06-13","open":1214,"high":1229,"low":1173,"close":1207,"volume":25745,"rsi_14":56.34,"sma_20":1219.05,"sma_60":1292.85,"sma_120":1417.36},{"date":"2025-06-16","open":1207,"high":1207,"low":1187,"close":1202,"volume":9737,"rsi_14":54.21,"sma_20":1212.95,"sma_60":1291.07,"sma_120":1413.96},{"date":"2025-06-17","open":1202,"high":1202,"low":1091,"close":1120,"volume":179760,"rsi_14":39.19,"sma_20":1204.7,"sma_60":1287.73,"sma_120":1409.88},{"date":"2025-06-18","open":1132,"high":1132,"low":1069,"close":1109,"volume":118548,"rsi_14":34.36,"sma_20":1197.75,"sma_60":1284.87,"sma_120":1405.93},{"date":"2025-06-19","open":1125,"high":1125,"low":1100,"close":1102,"volume":19171,"rsi_14":27.47,"sma_20":1192.75,"sma_60":1282.47,"sma_120":1402.3},{"date":"2025-06-20","open":1115,"high":1160,"low":1087,"close":1153,"volume":25409,"rsi_14":43.6,"sma_20":1189.9,"sma_60":1282.6,"sma_120":1399.26},{"date":"2025-06-23","open":1138,"high":1151,"low":1125,"close":1130,"volume":25368,"rsi_14":34.04,"sma_20":1187.4,"sma_60":1282.0,"sma_120":1396.18},{"date":"2025-06-24","open":1130,"high":1143,"low":1025,"close":1063,"volume":172447,"rsi_14":29.18,"sma_20":1181.35,"sma_60":1279.63,"sma_120":1393.03},{"date":"2025-06-25","open":1070,"high":1070,"low":1053,"close":1063,"volume":42326,"rsi_14":24.84,"sma_20":1175.3,"sma_60":1277.12,"sma_120":1389.82},{"date":"2025-06-26","open":1063,"high":1063,"low":1053,"close":1061,"volume":13550,"rsi_14":21.93,"sma_20":1168.35,"sma_60":1274.45,"sma_120":1385.58},{"date":"2025-06-27","open":1061,"high":1068,"low":1059,"close":1067,"volume":40281,"rsi_14":25.09,"sma_20":1160.45,"sma_60":1271.8,"sma_120":1381.33},{"date":"2025-06-30","open":1067,"high":1072,"low":1050,"close":1060,"volume":20147,"rsi_14":20.71,"sma_20":1153.95,"sma_60":1269.08,"sma_120":1377.03},{"date":"2025-07-01","open":1060,"high":1073,"low":1060,"close":1073,"volume":29207,"rsi_14":23.97,"sma_20":1146.6,"sma_60":1265.95,"sma_120":1373.08},{"date":"2025-07-02","open":1080,"high":1080,"low":1062,"close":1066,"volume":14293,"rsi_14":24.31,"sma_20":1139.9,"sma_60":1262.08,"sma_120":1368.39},{"date":"2025-07-03","open":1051,"high":1079,"low":1051,"close":1073,"volume":27233,"rsi_14":26.74,"sma_20":1132.6,"sma_60":1258.3,"sma_120":1363.01},{"date":"2025-07-04","open":1080,"high":1080,"low":1051,"close":1072,"volume":31369,"rsi_14":27.11,"sma_20":1124.7,"sma_60":1253.3,"sma_120":1357.49},{"date":"2025-07-07","open":1067,"high":1073,"low":1064,"close":1069,"volume":10949,"rsi_14":37.56,"sma_20":1117.65,"sma_60":1246.12,"sma_120":1351.97},{"date":"2025-07-08","open":1076,"high":1076,"low":1064,"close":1075,"volume":18385,"rsi_14":41.5,"sma_20":1110.2,"sma_60":1238.7,"sma_120":1346.49},{"date":"2025-07-09","open":1075,"high":1130,"low":1075,"close":1083,"volume":6154,"rsi_14":45.27,"sma_20":1103.1,"sma_60":1232.3,"sma_120":1341.1},{"date":"2025-07-10","open":1083,"high":1315,"low":1076,"close":1134,"volume":3062273,"rsi_14":45.27,"sma_20":1099.1,"sma_60":1226.53,"sma_120":1336.22},{"date":"2025-07-11","open":1120,"high":1157,"low":1112,"close":1134,"volume":161538,"rsi_14":51.12,"sma_20":1095.45,"sma_60":1221.37,"sma_120":1331.45},{"date":"2025-07-14","open":1142,"high":1142,"low":1113,"close":1134,"volume":112707,"rsi_14":81.98,"sma_20":1092.05,"sma_60":1216.18,"sma_120":1326.73},{"date":"2025-07-15","open":1134,"high":1134,"low":1111,"close":1133,"volume":37676,"rsi_14":81.25,"sma_20":1092.7,"sma_60":1211.42,"sma_120":1321.78},{"date":"2025-07-16","open":1133,"high":1133,"low":1114,"close":1131,"volume":20396,"rsi_14":81.25,"sma_20":1093.8,"sma_60":1206.75,"sma_120":1316.8},{"date":"2025-07-17","open":1118,"high":1143,"low":1118,"close":1142,"volume":32800,"rsi_14":82.05,"sma_20":1095.8,"sma_60":1202.48,"sma_120":1311.86},{"date":"2025-07-18","open":1142,"high":1142,"low":1111,"close":1120,"volume":14226,"rsi_14":72.73,"sma_20":1094.15,"sma_60":1197.83,"sma_120":1306.79},{"date":"2025-07-21","open":1108,"high":1116,"low":1099,"close":1103,"volume":14782,"rsi_14":61.03,"sma_20":1092.8,"sma_60":1193.02,"sma_120":1301.65},{"date":"2025-07-22","open":1103,"high":1105,"low":1095,"close":1103,"volume":25045,"rsi_14":64.34,"sma_20":1094.8,"sma_60":1188.12,"sma_120":1296.55},{"date":"2025-07-23","open":1104,"high":1104,"low":1080,"close":1097,"volume":43791,"rsi_14":59.38,"sma_20":1096.5,"sma_60":1183.48,"sma_120":1291.67},{"date":"2025-07-24","open":1100,"high":1100,"low":1084,"close":1097,"volume":32974,"rsi_14":59.84,"sma_20":1098.3,"sma_60":1179.95,"sma_120":1287.17},{"date":"2025-07-25","open":1087,"high":1127,"low":1085,"close":1117,"volume":16278,"rsi_14":66.67,"sma_20":1100.8,"sma_60":1176.7,"sma_120":1283.92},{"date":"2025-07-28","open":1117,"high":1117,"low":1080,"close":1101,"volume":24755,"rsi_14":58.44,"sma_20":1102.85,"sma_60":1173.47,"sma_120":1280.2},{"date":"2025-07-29","open":1101,"high":1107,"low":1081,"close":1082,"volume":14121,"rsi_14":49.7,"sma_20":1103.3,"sma_60":1170.12,"sma_120":1276.31},{"date":"2025-07-30","open":1072,"high":1098,"low":1072,"close":1090,"volume":7907,"rsi_14":31.97,"sma_20":1104.5,"sma_60":1167.47,"sma_120":1272.89},{"date":"2025-07-31","open":1082,"high":1096,"low":1080,"close":1082,"volume":25795,"rsi_14":30.0,"sma_20":1104.95,"sma_60":1164.43,"sma_120":1269.42},{"date":"2025-08-01","open":1082,"high":1097,"low":1080,"close":1094,"volume":7929,"rsi_14":35.92,"sma_20":1106.05,"sma_60":1160.88,"sma_120":1266.07},{"date":"2025-08-04","open":1095,"high":1099,"low":1085,"close":1095,"volume":5673,"rsi_14":36.62,"sma_20":1107.35,"sma_60":1156.73,"sma_120":1262.83},{"date":"2025-08-05","open":1095,"high":1119,"low":1095,"close":1116,"volume":5959,"rsi_14":45.34,"sma_20":1109.4,"sma_60":1153.22,"sma_120":1260.08},{"date":"2025-08-06","open":1117,"high":1121,"low":1091,"close":1091,"volume":14378,"rsi_14":35.43,"sma_20":1109.8,"sma_60":1148.32,"sma_120":1256.26},{"date":"2025-08-07","open":1100,"high":1112,"low":1091,"close":1101,"volume":17387,"rsi_14":44.17,"sma_20":1108.15,"sma_60":1143.93,"sma_120":1252.98},{"date":"2025-08-08","open":1101,"high":1101,"low":1085,"close":1088,"volume":13398,"rsi_14":45.28,"sma_20":1105.85,"sma_60":1140.12,"sma_120":1249.34},{"date":"2025-08-11","open":1088,"high":1118,"low":1088,"close":1095,"volume":15855,"rsi_14":47.59,"sma_20":1103.9,"sma_60":1136.3,"sma_120":1245.97},{"date":"2025-08-12","open":1095,"high":1103,"low":1095,"close":1101,"volume":13355,"rsi_14":51.2,"sma_20":1102.3,"sma_60":1133.23,"sma_120":1242.64},{"date":"2025-08-13","open":1101,"high":1113,"low":1083,"close":1113,"volume":9306,"rsi_14":54.49,"sma_20":1101.4,"sma_60":1130.98,"sma_120":1239.42},{"date":"2025-08-14","open":1121,"high":1121,"low":1045,"close":1083,"volume":143982,"rsi_14":40.96,"sma_20":1098.45,"sma_60":1129.0,"sma_120":1235.98},{"date":"2025-08-18","open":1083,"high":1115,"low":1083,"close":1107,"volume":30196,"rsi_14":51.53,"sma_20":1097.8,"sma_60":1127.28,"sma_120":1232.96},{"date":"2025-08-19","open":1107,"high":1117,"low":1097,"close":1115,"volume":17701,"rsi_14":58.92,"sma_20":1098.4,"sma_60":1126.2,"sma_120":1230.03},{"date":"2025-08-20","open":1103,"high":1113,"low":1086,"close":1091,"volume":17822,"rsi_14":50.25,"sma_20":1097.8,"sma_60":1124.65,"sma_120":1226.92},{"date":"2025-08-21","open":1091,"high":1115,"low":1080,"close":1090,"volume":7125,"rsi_14":52.06,"sma_20":1097.45,"sma_60":1123.08,"sma_120":1223.73},{"date":"2025-08-22","open":1090,"high":1094,"low":1079,"close":1090,"volume":8924,"rsi_14":48.9,"sma_20":1097.1,"sma_60":1121.25,"sma_120":1220.67},{"date":"2025-08-25","open":1090,"high":1120,"low":1090,"close":1114,"volume":7944,"rsi_14":54.63,"sma_20":1096.95,"sma_60":1119.4,"sma_120":1217.85},{"date":"2025-08-26","open":1096,"high":1117,"low":1092,"close":1101,"volume":14075,"rsi_14":46.19,"sma_20":1096.95,"sma_60":1117.92,"sma_120":1214.97},{"date":"2025-08-27","open":1099,"high":1113,"low":1095,"close":1113,"volume":18103,"rsi_14":55.98,"sma_20":1098.5,"sma_60":1116.13,"sma_120":1212.5},{"date":"2025-08-28","open":1107,"high":1121,"low":1102,"close":1119,"volume":22882,"rsi_14":55.0,"sma_20":1099.95,"sma_60":1114.78,"sma_120":1210.16},{"date":"2025-08-29","open":1114,"high":1124,"low":1108,"close":1120,"volume":11483,"rsi_14":59.52,"sma_20":1101.85,"sma_60":1113.13,"sma_120":1207.87},{"date":"2025-09-01","open":1120,"high":1120,"low":1100,"close":1102,"volume":14402,"rsi_14":51.96,"sma_20":1102.25,"sma_60":1111.0,"sma_120":1205.46},{"date":"2025-09-02","open":1104,"high":1107,"low":1096,"close":1104,"volume":3822,"rsi_14":50.86,"sma_20":1102.7,"sma_60":1109.23,"sma_120":1203.6},{"date":"2025-09-03","open":1102,"high":1115,"low":1082,"close":1109,"volume":15474,"rsi_14":48.81,"sma_20":1102.35,"sma_60":1107.32,"sma_120":1202.02},{"date":"2025-09-04","open":1105,"high":1105,"low":1083,"close":1087,"volume":14478,"rsi_14":51.25,"sma_20":1102.15,"sma_60":1105.02,"sma_120":1200.18},{"date":"2025-09-05","open":1086,"high":1098,"low":1083,"close":1098,"volume":15043,"rsi_14":46.94,"sma_20":1102.0,"sma_60":1103.08,"sma_120":1198.89},{"date":"2025-09-08","open":1098,"high":1103,"low":1085,"close":1099,"volume":8585,"rsi_14":44.29,"sma_20":1102.55,"sma_60":1101.28,"sma_120":1197.07},{"date":"2025-09-09","open":1101,"high":1118,"low":1091,"close":1100,"volume":4872,"rsi_14":53.85,"sma_20":1102.8,"sma_60":1099.58,"sma_120":1195.33},{"date":"2025-09-10","open":1090,"high":1123,"low":1090,"close":1090,"volume":8571,"rsi_14":50.0,"sma_20":1102.25,"sma_60":1099.08,"sma_120":1193.41},{"date":"2025-09-11","open":1090,"high":1098,"low":1084,"close":1090,"volume":5280,"rsi_14":50.0,"sma_20":1101.1,"sma_60":1098.77,"sma_120":1191.82},{"date":"2025-09-12","open":1090,"high":1105,"low":1090,"close":1105,"volume":44256,"rsi_14":46.15,"sma_20":1102.2,"sma_60":1098.82,"sma_120":1190.64},{"date":"2025-09-15","open":1105,"high":1121,"low":1084,"close":1107,"volume":22041,"rsi_14":52.83,"sma_20":1102.2,"sma_60":1098.05,"sma_120":1190.33},{"date":"2025-09-16","open":1107,"high":1111,"low":1081,"close":1091,"volume":17600,"rsi_14":40.0,"sma_20":1101.0,"sma_60":1097.4,"sma_120":1189.7},{"date":"2025-09-17","open":1094,"high":1094,"low":1080,"close":1092,"volume":9875,"rsi_14":37.14,"sma_20":1101.05,"sma_60":1097.88,"sma_120":1188.76},{"date":"2025-09-18","open":1074,"high":1085,"low":1069,"close":1085,"volume":15087,"rsi_14":37.74,"sma_20":1101.25,"sma_60":1098.4,"sma_120":1187.76},{"date":"2025-09-19","open":1093,"high":1093,"low":1075,"close":1081,"volume":23236,"rsi_14":39.6,"sma_20":1100.8,"sma_60":1098.73,"sma_120":1186.59},{"date":"2025-09-22","open":1091,"high":1092,"low":1070,"close":1079,"volume":12988,"rsi_14":37.62,"sma_20":1099.05,"sma_60":1098.93,"sma_120":1185.37},{"date":"2025-09-23","open":1072,"high":1084,"low":1050,"close":1083,"volume":44913,"rsi_14":37.0,"sma_20":1098.15,"sma_60":1099.32,"sma_120":1184.2},{"date":"2025-09-24","open":1083,"high":1083,"low":1051,"close":1065,"volume":14006,"rsi_14":38.54,"sma_20":1095.75,"sma_60":1099.18,"sma_120":1182.57},{"date":"2025-09-25","open":1054,"high":1078,"low":1033,"close":1064,"volume":48754,"rsi_14":30.23,"sma_20":1093.0,"sma_60":1099.15,"sma_120":1180.62},{"date":"2025-09-26","open":1053,"high":1092,"low":1052,"close":1085,"volume":12581,"rsi_14":43.4,"sma_20":1091.25,"sma_60":1099.35,"sma_120":1178.83},{"date":"2025-09-29","open":1085,"high":1120,"low":1064,"close":1098,"volume":16002,"rsi_14":49.15,"sma_20":1091.05,"sma_60":1099.78,"sma_120":1176.54},{"date":"2025-09-30","open":1100,"high":1108,"low":1049,"close":1052,"volume":26901,"rsi_14":37.66,"sma_20":1088.45,"sma_60":1099.5,"sma_120":1172.81},{"date":"2025-10-01","open":1054,"high":1076,"low":1047,"close":1076,"volume":6798,"rsi_14":46.07,"sma_20":1086.8,"sma_60":1099.52,"sma_120":1169.11},{"date":"2025-10-02","open":1064,"high":1076,"low":1058,"close":1075,"volume":13506,"rsi_14":41.1,"sma_20":1086.25,"sma_60":1099.4,"sma_120":1165.85},{"date":"2025-10-10","open":1076,"high":1076,"low":1045,"close":1065,"volume":31572,"rsi_14":37.79,"sma_20":1084.6,"sma_60":1098.25,"sma_120":1162.39},{"date":"2025-10-13","open":1069,"high":1071,"low":1045,"close":1046,"volume":7129,"rsi_14":37.14,"sma_20":1081.95,"sma_60":1096.78,"sma_120":1159.08},{"date":"2025-10-14","open":1046,"high":1054,"low":1041,"close":1048,"volume":29127,"rsi_14":37.5,"sma_20":1079.35,"sma_60":1095.35,"sma_120":1155.77},{"date":"2025-10-15","open":1046,"high":1046,"low":996,"close":1031,"volume":194388,"rsi_14":33.51,"sma_20":1076.4,"sma_60":1093.65,"sma_120":1152.53},{"date":"2025-10-16","open":1018,"high":1029,"low":1011,"close":1013,"volume":40010,"rsi_14":32.65,"sma_20":1072.55,"sma_60":1091.68,"sma_120":1149.22},{"date":"2025-10-17","open":1013,"high":1029,"low":934,"close":1013,"volume":129629,"rsi_14":32.99,"sma_20":1067.95,"sma_60":1089.53,"sma_120":1146.01},{"date":"2025-10-20","open":1038,"high":1038,"low":1000,"close":1004,"volume":18724,"rsi_14":30.15,"sma_20":1062.8,"sma_60":1087.6,"sma_120":1142.72},{"date":"2025-10-21","open":1004,"high":1011,"low":950,"close":1006,"volume":40312,"rsi_14":33.88,"sma_20":1058.55,"sma_60":1085.98,"sma_120":1139.5},{"date":"2025-10-22","open":997,"high":1010,"low":989,"close":1010,"volume":6848,"rsi_14":35.48,"sma_20":1054.45,"sma_60":1084.43,"sma_120":1136.28},{"date":"2025-10-23","open":1010,"high":1015,"low":991,"close":1012,"volume":4986,"rsi_14":28.14,"sma_20":1050.35,"sma_60":1083.02,"sma_120":1133.25},{"date":"2025-10-24","open":1011,"high":1019,"low":1001,"close":1013,"volume":26336,"rsi_14":22.58,"sma_20":1046.95,"sma_60":1081.62,"sma_120":1130.78},{"date":"2025-10-27","open":1013,"high":1013,"low":994,"close":1006,"volume":13532,"rsi_14":30.17,"sma_20":1043.3,"sma_60":1079.77,"sma_120":1128.23},{"date":"2025-10-28","open":1006,"high":1008,"low":990,"close":1008,"volume":14251,"rsi_14":13.83,"sma_20":1039.55,"sma_60":1078.22,"sma_120":1125.84},{"date":"2025-10-29","open":1008,"high":1010,"low":999,"close":1010,"volume":28605,"rsi_14":15.62,"sma_20":1036.8,"sma_60":1077.02,"sma_120":1123.57},{"date":"2025-10-30","open":1010,"high":1010,"low":946,"close":970,"volume":56501,"rsi_14":12.0,"sma_20":1032.1,"sma_60":1075.02,"sma_120":1121.24},{"date":"2025-10-31","open":970,"high":1131,"low":936,"close":936,"volume":1174460,"rsi_14":10.71,"sma_20":1024.65,"sma_60":1072.58,"sma_120":1118.51},{"date":"2025-11-03","open":939,"high":946,"low":935,"close":935,"volume":60461,"rsi_14":9.35,"sma_20":1016.5,"sma_60":1069.93,"sma_120":1115.41},{"date":"2025-11-04","open":935,"high":949,"low":932,"close":936,"volume":19523,"rsi_14":11.38,"sma_20":1010.7,"sma_60":1067.28,"sma_120":1112.01},{"date":"2025-11-05","open":954,"high":971,"low":936,"close":950,"volume":11026,"rsi_14":23.53,"sma_20":1004.4,"sma_60":1064.52,"sma_120":1108.87},{"date":"2025-11-06","open":950,"high":955,"low":938,"close":955,"volume":26037,"rsi_14":26.61,"sma_20":998.35,"sma_60":1062.25,"sma_120":1105.28},{"date":"2025-11-07","open":956,"high":956,"low":929,"close":954,"volume":34453,"rsi_14":28.45,"sma_20":992.8,"sma_60":1059.8,"sma_120":1101.87},{"date":"2025-11-10","open":954,"high":954,"low":927,"close":954,"volume":28290,"rsi_14":27.19,"sma_20":988.2,"sma_60":1057.57,"sma_120":1098.84},{"date":"2025-11-11","open":960,"high":960,"low":950,"close":955,"volume":7785,"rsi_14":25.23,"sma_20":983.55,"sma_60":1055.23,"sma_120":1095.77},{"date":"2025-11-12","open":953,"high":1048,"low":938,"close":1018,"volume":173790,"rsi_14":51.74,"sma_20":982.9,"sma_60":1053.85,"sma_120":1093.54},{"date":"2025-11-13","open":1000,"high":1004,"low":975,"close":1000,"volume":60050,"rsi_14":46.56,"sma_20":982.25,"sma_60":1051.97,"sma_120":1091.47},{"date":"2025-11-14","open":1000,"high":1000,"low":961,"close":994,"volume":15897,"rsi_14":46.81,"sma_20":981.3,"sma_60":1050.48,"sma_120":1089.74},{"date":"2025-11-17","open":994,"high":1032,"low":994,"close":1013,"volume":42053,"rsi_14":51.22,"sma_20":981.75,"sma_60":1048.92,"sma_120":1088.1},{"date":"2025-11-18","open":1002,"high":1020,"low":963,"close":963,"volume":29776,"rsi_14":40.71,"sma_20":979.6,"sma_60":1046.38,"sma_120":1086.29},{"date":"2025-11-19","open":963,"high":978,"low":933,"close":975,"volume":24421,"rsi_14":51.11,"sma_20":977.85,"sma_60":1044.45,"sma_120":1084.55},{"date":"2025-11-20","open":959,"high":1014,"low":959,"close":984,"volume":25332,"rsi_14":62.0,"sma_20":976.45,"sma_60":1042.68,"sma_120":1082.88},{"date":"2025-11-21","open":988,"high":1018,"low":984,"close":1000,"volume":32596,"rsi_14":65.12,"sma_20":975.8,"sma_60":1041.18,"sma_120":1081.22},{"date":"2025-11-24","open":996,"high":996,"low":973,"close":973,"volume":4504,"rsi_14":57.68,"sma_20":974.15,"sma_60":1038.83,"sma_120":1079.12},{"date":"2025-11-25","open":965,"high":1018,"low":960,"close":961,"volume":32683,"rsi_14":52.3,"sma_20":971.8,"sma_60":1036.5,"sma_120":1077.21},{"date":"2025-11-26","open":961,"high":996,"low":961,"close":962,"volume":8914,"rsi_14":51.49,"sma_20":969.4,"sma_60":1033.98,"sma_120":1075.06},{"date":"2025-11-27","open":948,"high":992,"low":948,"close":991,"volume":13121,"rsi_14":57.03,"sma_20":970.45,"sma_60":1031.85,"sma_120":1073.32},{"date":"2025-11-28","open":991,"high":991,"low":972,"close":991,"volume":8963,"rsi_14":57.03,"sma_20":973.2,"sma_60":1029.7,"sma_120":1071.42},{"date":"2025-12-01","open":991,"high":991,"low":956,"close":956,"volume":12988,"rsi_14":50.17,"sma_20":974.25,"sma_60":1027.27,"sma_120":1069.13},{"date":"2025-12-02","open":956,"high":968,"low":930,"close":960,"volume":51686,"rsi_14":37.82,"sma_20":975.45,"sma_60":1024.87,"sma_120":1067.05},{"date":"2025-12-03","open":958,"high":974,"low":958,"close":971,"volume":9569,"rsi_14":43.72,"sma_20":976.5,"sma_60":1022.57,"sma_120":1064.94},{"date":"2025-12-04","open":957,"high":980,"low":947,"close":971,"volume":3806,"rsi_14":44.89,"sma_20":977.3,"sma_60":1020.63,"sma_120":1062.83},{"date":"2025-12-05","open":958,"high":975,"low":955,"close":965,"volume":28134,"rsi_14":38.68,"sma_20":977.85,"sma_60":1018.42,"sma_120":1060.75},{"date":"2025-12-08","open":974,"high":974,"low":962,"close":973,"volume":18700,"rsi_14":52.94,"sma_20":978.8,"sma_60":1016.32,"sma_120":1058.8},{"date":"2025-12-09","open":962,"high":980,"low":962,"close":978,"volume":6599,"rsi_14":50.92,"sma_20":979.95,"sma_60":1014.28,"sma_120":1056.93},{"date":"2025-12-10","open":978,"high":978,"low":967,"close":973,"volume":9068,"rsi_14":46.54,"sma_20":977.7,"sma_60":1012.33,"sma_120":1055.71},{"date":"2025-12-11","open":973,"high":985,"low":969,"close":983,"volume":27471,"rsi_14":44.44,"sma_20":976.85,"sma_60":1010.55,"sma_120":1054.66},{"date":"2025-12-12","open":983,"high":983,"low":968,"close":978,"volume":9151,"rsi_14":51.91,"sma_20":976.05,"sma_60":1008.43,"sma_120":1053.62},{"date":"2025-12-15","open":977,"high":1008,"low":977,"close":990,"volume":18337,"rsi_14":61.07,"sma_20":974.9,"sma_60":1006.48,"sma_120":1052.27},{"date":"2025-12-16","open":990,"high":990,"low":936,"close":961,"volume":15215,"rsi_14":49.69,"sma_20":974.8,"sma_60":1004.32,"sma_120":1050.86},{"date":"2025-12-17","open":961,"high":976,"low":941,"close":941,"volume":17396,"rsi_14":33.33,"sma_20":973.1,"sma_60":1001.8,"sma_120":1049.84},{"date":"2025-12-18","open":948,"high":954,"low":929,"close":931,"volume":30582,"rsi_14":31.25,"sma_20":970.45,"sma_60":999.08,"sma_120":1048.74},{"date":"2025-12-19","open":938,"high":945,"low":931,"close":932,"volume":8402,"rsi_14":40.48,"sma_20":967.05,"sma_60":996.6,"sma_120":1047.67},{"date":"2025-12-22","open":942,"high":1109,"low":929,"close":953,"volume":1391002,"rsi_14":47.55,"sma_20":966.05,"sma_60":994.5,"sma_120":1046.72},{"date":"2025-12-23","open":960,"high":985,"low":933,"close":965,"volume":86840,"rsi_14":47.92,"sma_20":966.25,"sma_60":992.53,"sma_120":1045.92},{"date":"2025-12-24","open":974,"high":1063,"low":973,"close":1057,"volume":482667,"rsi_14":68.22,"sma_20":971.0,"sma_60":992.4,"sma_120":1045.79},{"date":"2025-12-26","open":1057,"high":1122,"low":1046,"close":1060,"volume":470841,"rsi_14":70.39,"sma_20":974.45,"sma_60":992.33,"sma_120":1045.74},{"date":"2025-12-29","open":1084,"high":1119,"low":1035,"close":1065,"volume":114391,"rsi_14":70.0,"sma_20":978.15,"sma_60":992.0,"sma_120":1045.67},{"date":"2025-12-30","open":1065,"high":1120,"low":1035,"close":1060,"volume":196388,"rsi_14":67.83,"sma_20":983.35,"sma_60":991.37,"sma_120":1045.58},{"date":"2026-01-02","open":1051,"high":1111,"low":1051,"close":1081,"volume":15624,"rsi_14":71.95,"sma_20":989.4,"sma_60":991.85,"sma_120":1045.67},{"date":"2026-01-05","open":1088,"high":1117,"low":1082,"close":1094,"volume":18499,"rsi_14":72.29,"sma_20":995.55,"sma_60":992.15,"sma_120":1045.83},{"date":"2026-01-06","open":1083,"high":1103,"low":1069,"close":1099,"volume":54364,"rsi_14":74.3,"sma_20":1001.95,"sma_60":992.53,"sma_120":1045.97},{"date":"2026-01-07","open":1089,"high":1100,"low":1067,"close":1077,"volume":18538,"rsi_14":66.8,"sma_20":1007.55,"sma_60":992.73,"sma_120":1045.49},{"date":"2026-01-08","open":1059,"high":1071,"low":1019,"close":1019,"volume":14874,"rsi_14":60.07,"sma_20":1009.85,"sma_60":992.28,"sma_120":1044.53},{"date":"2026-01-09","open":1024,"high":1026,"low":1005,"close":1005,"volume":29958,"rsi_14":61.35,"sma_20":1011.2,"sma_60":991.57,"sma_120":1043.46},{"date":"2026-01-12","open":1005,"high":1236,"low":995,"close":1095,"volume":3240063,"rsi_14":72.65,"sma_20":1017.3,"sma_60":992.63,"sma_120":1043.14},{"date":"2026-01-13","open":1094,"high":1095,"low":1055,"close":1085,"volume":192231,"rsi_14":70.62,"sma_20":1022.4,"sma_60":993.83,"sma_120":1042.76},{"date":"2026-01-14","open":1075,"high":1250,"low":1074,"close":1130,"volume":1069419,"rsi_14":72.41,"sma_20":1030.0,"sma_60":995.78,"sma_120":1042.66},{"date":"2026-01-15","open":1130,"high":1130,"low":1100,"close":1127,"volume":107626,"rsi_14":70.98,"sma_20":1036.85,"sma_60":997.83,"sma_120":1042.72},{"date":"2026-01-16","open":1116,"high":1120,"low":1096,"close":1114,"volume":62486,"rsi_14":58.88,"sma_20":1053.15,"sma_60":1001.37,"sma_120":1042.81},{"date":"2026-01-19","open":1107,"high":1107,"low":1072,"close":1097,"volume":47958,"rsi_14":55.06,"sma_20":1061.45,"sma_60":1002.78,"sma_120":1042.76},{"date":"2026-01-20","open":1097,"high":1100,"low":1066,"close":1100,"volume":62522,"rsi_14":56.37,"sma_20":1069.85,"sma_60":1004.23,"sma_120":1042.78},{"date":"2026-01-21","open":1126,"high":1126,"low":1076,"close":1089,"volume":70428,"rsi_14":51.32,"sma_20":1076.65,"sma_60":1005.62,"sma_120":1042.72},{"date":"2026-01-22","open":1089,"high":1089,"low":1068,"close":1080,"volume":57059,"rsi_14":47.67,"sma_20":1082.4,"sma_60":1006.82,"sma_120":1042.41},{"date":"2026-01-23","open":1070,"high":1079,"low":1061,"close":1073,"volume":42409,"rsi_14":45.7,"sma_20":1083.2,"sma_60":1007.87,"sma_120":1042.17},{"date":"2026-01-26","open":1071,"high":1248,"low":1071,"close":1139,"volume":800724,"rsi_14":58.96,"sma_20":1087.15,"sma_60":1010.68,"sma_120":1042.65},{"date":"2026-01-27","open":1136,"high":1137,"low":1095,"close":1108,"volume":76264,"rsi_14":63.95,"sma_20":1089.3,"sma_60":1013.55,"sma_120":1042.8},{"date":"2026-01-28","open":1099,"high":1108,"low":1089,"close":1091,"volume":57368,"rsi_14":63.35,"sma_20":1090.85,"sma_60":1016.15,"sma_120":1042.88},{"date":"2026-01-29","open":1096,"high":1125,"low":1092,"close":1119,"volume":38338,"rsi_14":54.62,"sma_20":1092.75,"sma_60":1019.2,"sma_120":1043.08},{"date":"2026-01-30","open":1119,"high":1119,"low":1071,"close":1094,"volume":45127,"rsi_14":51.64,"sma_20":1092.75,"sma_60":1021.6,"sma_120":1043.08},{"date":"2026-02-02","open":1104,"high":1104,"low":1053,"close":1053,"volume":32749,"rsi_14":35.79,"sma_20":1090.45,"sma_60":1023.23,"sma_120":1042.55},{"date":"2026-02-03","open":1063,"high":1142,"low":1062,"close":1065,"volume":46457,"rsi_14":38.93,"sma_20":1089.85,"sma_60":1025.08,"sma_120":1042.33},{"date":"2026-02-04","open":1065,"high":1128,"low":1065,"close":1091,"volume":43882,"rsi_14":46.08,"sma_20":1093.45,"sma_60":1024.7,"sma_120":1042.25},{"date":"2026-02-05","open":1091,"high":1146,"low":1091,"close":1130,"volume":145817,"rsi_14":52.41,"sma_20":1099.7,"sma_60":1027.63,"sma_120":1042.6},{"date":"2026-02-06","open":1130,"high":1145,"low":1075,"close":1095,"volume":69300,"rsi_14":49.71,"sma_20":1099.7,"sma_60":1029.97,"sma_120":1042.6},{"date":"2026-02-09","open":1096,"high":1109,"low":1066,"close":1085,"volume":55691,"rsi_14":47.9,"sma_20":1099.7,"sma_60":1031.08,"sma_120":1042.47},{"date":"2026-02-10","open":1085,"high":1100,"low":1067,"close":1082,"volume":37250,"rsi_14":49.0,"sma_20":1097.3,"sma_60":1032.45,"sma_120":1042.21},{"date":"2026-02-11","open":1082,"high":1092,"low":1069,"close":1069,"volume":51235,"rsi_14":48.44,"sma_20":1094.4,"sma_60":1033.7,"sma_120":1042.09},{"date":"2026-02-12","open":1062,"high":1079,"low":1053,"close":1077,"volume":35561,"rsi_14":50.56,"sma_20":1092.55,"sma_60":1034.77,"sma_120":1041.84},{"date":"2026-02-13","open":1068,"high":1081,"low":1038,"close":1046,"volume":128144,"rsi_14":35.42,"sma_20":1089.15,"sma_60":1036.15,"sma_120":1041.27},{"date":"2026-02-19","open":1042,"high":1044,"low":952,"close":993,"volume":149266,"rsi_14":33.14,"sma_20":1083.95,"sma_60":1036.45,"sma_120":1040.45},{"date":"2026-02-20","open":993,"high":1092,"low":990,"close":1027,"volume":100166,"rsi_14":41.06,"sma_20":1080.3,"sma_60":1037.17,"sma_120":1039.92},{"date":"2026-02-23","open":1037,"high":1077,"low":1006,"close":1035,"volume":61285,"rsi_14":37.57,"sma_20":1077.6,"sma_60":1037.75,"sma_120":1039.47},{"date":"2026-02-24","open":1035,"high":1076,"low":1029,"close":1061,"volume":67008,"rsi_14":45.13,"sma_20":1076.65,"sma_60":1039.22,"sma_120":1039.03},{"date":"2026-02-25","open":1060,"high":1088,"low":1041,"close":1062,"volume":44176,"rsi_14":51.51,"sma_20":1076.1,"sma_60":1040.9,"sma_120":1038.7},{"date":"2026-02-26","open":1062,"high":1135,"low":1062,"close":1124,"volume":144809,"rsi_14":58.45,"sma_20":1074.5,"sma_60":1083.55,"sma_120":1030.78},{"date":"2026-02-27","open":1135,"high":1169,"low":1108,"close":1148,"volume":238088,"rsi_14":58.21,"sma_20":1077.35,"sma_60":1046.22,"sma_120":1039.03},{"date":"2026-03-03","open":1250,"high":1425,"low":1166,"close":1192,"volume":1294981,"rsi_14":58.81,"sma_20":1082.4,"sma_60":1049.57,"sma_120":1039.63},{"date":"2026-03-04","open":1192,"high":1200,"low":1070,"close":1136,"volume":175950,"rsi_14":55.5,"sma_20":1083.25,"sma_60":1052.57,"sma_120":1039.92},{"date":"2026-03-05","open":1149,"high":1249,"low":1149,"close":1201,"volume":279453,"rsi_14":63.55,"sma_20":1088.6,"sma_60":1056.58,"sma_120":1040.72},{"date":"2026-03-06","open":1201,"high":1272,"low":1199,"close":1211,"volume":258360,"rsi_14":64.83,"sma_20":1096.5,"sma_60":1060.58,"sma_120":1041.58},{"date":"2026-03-09","open":1211,"high":1211,"low":1167,"close":1184,"volume":86970,"rsi_14":62.81,"sma_20":1102.45,"sma_60":1064.13,"sma_120":1042.38},{"date":"2026-03-10","open":1195,"high":1259,"low":1186,"close":1206,"volume":79906,"rsi_14":63.93,"sma_20":1108.2,"sma_60":1068.15,"sma_120":1043.28},{"date":"2026-03-11","open":1218,"high":1242,"low":1204,"close":1235,"volume":143214,"rsi_14":70.5,"sma_20":1113.45,"sma_60":1072.52,"sma_120":1044.42},{"date":"2026-03-12","open":1231,"high":1298,"low":1231,"close":1279,"volume":228923,"rsi_14":81.64,"sma_20":1122.65,"sma_60":1077.53,"sma_120":1045.91},{"date":"2026-03-13","open":1266,"high":1320,"low":1237,"close":1304,"volume":211488,"rsi_14":81.26,"sma_20":1133.6,"sma_60":1083.05,"sma_120":1047.69},{"date":"2026-03-16","open":1304,"high":1341,"low":1304,"close":1336,"volume":174558,"rsi_14":82.23,"sma_20":1146.3,"sma_60":1109.3,"sma_120":1052.18},{"date":"2026-03-17","open":1345,"high":1424,"low":1339,"close":1387,"volume":408730,"rsi_14":83.13,"sma_20":1162.2,"sma_60":1095.75,"sma_120":1052.09},{"date":"2026-03-18","open":1405,"high":1445,"low":1405,"close":1430,"volume":276300,"rsi_14":84.46,"sma_20":1179.85,"sma_60":1103.08,"sma_120":1054.78},{"date":"2026-03-19","open":1426,"high":1471,"low":1416,"close":1450,"volume":333929,"rsi_14":83.13,"sma_20":1200.05,"sma_60":1111.23,"sma_120":1057.78},{"date":"2026-03-20","open":1451,"high":1497,"low":1451,"close":1497,"volume":283416,"rsi_14":83.88,"sma_20":1225.25,"sma_60":1120.5,"sma_120":1061.15},{"date":"2026-03-23","open":1525,"high":1544,"low":1493,"close":1515,"volume":306639,"rsi_14":83.03,"sma_20":1249.65,"sma_60":1130.23,"sma_120":1064.66},{"date":"2026-03-24","open":1550,"high":1598,"low":1518,"close":1598,"volume":380414,"rsi_14":94.77,"sma_20":1277.8,"sma_60":1141.33,"sma_120":1068.97},{"date":"2026-03-25","open":1610,"high":1631,"low":1550,"close":1617,"volume":418027,"rsi_14":94.26,"sma_20":1305.6,"sma_60":1152.4,"sma_120":1073.45},{"date":"2026-03-26","open":1617,"high":1678,"low":1617,"close":1670,"volume":474475,"rsi_14":94.74,"sma_20":1336.0,"sma_60":1164.15,"sma_120":1078.34},{"date":"2026-03-27","open":1573,"high":1677,"low":1573,"close":1670,"volume":675946,"rsi_14":100.0,"sma_20":1368.9,"sma_60":1176.23,"sma_120":1084.32},{"date":"2026-03-30","open":1782,"high":1849,"low":1449,"close":1666,"volume":978016,"rsi_14":83.24,"sma_20":1394.8,"sma_60":1186.33,"sma_120":1089.33},{"date":"2026-03-31","open":1641,"high":1672,"low":1563,"close":1645,"volume":419588,"rsi_14":79.97,"sma_20":1417.45,"sma_60":1196.0,"sma_120":1094.0},{"date":"2026-04-01","open":1651,"high":1698,"low":1618,"close":1689,"volume":313574,"rsi_14":79.97,"sma_20":1445.1,"sma_60":1206.48,"sma_120":1098.92},{"date":"2026-04-02","open":1689,"high":1710,"low":1628,"close":1684,"volume":294235,"rsi_14":78.61,"sma_20":1469.25,"sma_60":1216.53,"sma_120":1104.19},{"date":"2026-04-03","open":1684,"high":1782,"low":1676,"close":1741,"volume":413358,"rsi_14":79.39,"sma_20":1495.75,"sma_60":1227.32,"sma_120":1109.73},{"date":"2026-04-06","open":1742,"high":1792,"low":1706,"close":1750,"volume":251368,"rsi_14":78.05,"sma_20":1524.05,"sma_60":1238.17,"sma_120":1115.35},{"date":"2026-04-07","open":1756,"high":1766,"low":1725,"close":1750,"volume":233743,"rsi_14":76.49,"sma_20":1551.25,"sma_60":1249.38,"sma_120":1121.06},{"date":"2026-04-08","open":1751,"high":1775,"low":1600,"close":1695,"volume":523526,"rsi_14":69.17,"sma_20":1574.25,"sma_60":1260.65,"sma_120":1126.47},{"date":"2026-04-09","open":1698,"high":1698,"low":1570,"close":1604,"volume":253306,"rsi_14":57.83,"sma_20":1590.5,"sma_60":1270.63,"sma_120":1131.1},{"date":"2026-04-10","open":1606,"high":1649,"low":1552,"close":1620,"volume":116715,"rsi_14":57.71,"sma_20":1606.3,"sma_60":1279.38,"sma_120":1136.01},{"date":"2026-04-13","open":1607,"high":1620,"low":1561,"close":1598,"volume":91038,"rsi_14":50.0,"sma_20":1619.4,"sma_60":1287.93,"sma_120":1140.88},{"date":"2026-04-14","open":1608,"high":1690,"low":1608,"close":1643,"volume":204821,"rsi_14":52.01,"sma_20":1632.2,"sma_60":1296.48,"sma_120":1146.13},{"date":"2026-04-15","open":1659,"high":1730,"low":1659,"close":1714,"volume":291878,"rsi_14":53.31,"sma_20":1646.4,"sma_60":1306.27,"sma_120":1152.05},{"date":"2026-04-16","open":1730,"high":1748,"low":1700,"close":1730,"volume":186662,"rsi_14":45.42,"sma_20":1660.4,"sma_60":1316.53,"sma_120":1158.08},{"date":"2026-04-17","open":1735,"high":1749,"low":1707,"close":1745,"volume":136085,"rsi_14":58.46,"sma_20":1672.8,"sma_60":1327.33,"sma_120":1164.21},{"date":"2026-04-20","open":1750,"high":1765,"low":1721,"close":1753,"volume":117165,"rsi_14":61.89,"sma_20":1684.7,"sma_60":1338.22,"sma_120":1170.38},{"date":"2026-04-21","open":1755,"high":1773,"low":1720,"close":1753,"volume":138595,"rsi_14":57.8,"sma_20":1692.45,"sma_60":1349.28,"sma_120":1176.55},{"date":"2026-04-22","open":1753,"high":1753,"low":1711,"close":1744,"volume":125388,"rsi_14":57.25,"sma_20":1698.8,"sma_60":1360.35,"sma_120":1182.7},{"date":"2026-04-23","open":1759,"high":1760,"low":1687,"close":1703,"volume":154140,"rsi_14":45.23,"sma_20":1700.45,"sma_60":1370.85,"sma_120":1188.49},{"date":"2026-04-24","open":1703,"high":1711,"low":1664,"close":1692,"volume":146329,"rsi_14":42.75,"sma_20":1695.95,"sma_60":1380.07,"sma_120":1194.17},{"date":"2026-04-27","open":1700,"high":1730,"low":1692,"close":1705,"volume":303065,"rsi_14":44.55,"sma_20":1697.9,"sma_60":1390.02,"sma_120":1200.3},{"date":"2026-04-28","open":1704,"high":1704,"low":1550,"close":1599,"volume":155031,"rsi_14":39.66,"sma_20":1695.6,"sma_60":1398.48,"sma_120":1205.83},{"date":"2026-04-29","open":1599,"high":1599,"low":1448,"close":1463,"volume":153178,"rsi_14":36.15,"sma_20":1684.3,"sma_60":1404.22,"sma_120":1231.18},{"date":"2026-04-30","open":1463,"high":1464,"low":1384,"close":1398,"volume":176361,"rsi_14":25.05,"sma_20":1657.5,"sma_60":1674.78,"sma_120":1471.6},{"date":"2026-05-04","open":1411,"high":1498,"low":1405,"close":1484,"volume":356602,"rsi_14":40.84,"sma_20":1657.15,"sma_60":1416.47,"sma_120":1218.53},{"date":"2026-05-06","open":1498,"high":1498,"low":1474,"close":1480,"volume":260586,"rsi_14":35.97,"sma_20":1643.65,"sma_60":1423.38,"sma_120":1222.9},{"date":"2026-05-07","open":1469,"high":1549,"low":1460,"close":1520,"volume":283852,"rsi_14":32.36,"sma_20":1632.15,"sma_60":1430.53,"sma_120":1227.62},{"date":"2026-05-08","open":1519,"high":1519,"low":1402,"close":1460,"volume":32480,"rsi_14":27.27,"sma_20":1620.4,"sma_60":1436.03,"sma_120":1231.83},{"date":"2026-05-11","open":1455,"high":1455,"low":1299,"close":1301,"volume":119288,"rsi_14":19.92,"sma_20":1605.25,"sma_60":1439.47,"sma_120":1234.72},{"date":"2026-05-12","open":1301,"high":1313,"low":1200,"close":1241,"volume":93014,"rsi_14":17.59,"sma_20":1586.3,"sma_60":1442.07,"sma_120":1236.58},{"date":"2026-05-13","open":1241,"high":1249,"low":1160,"close":1242,"volume":31139,"rsi_14":17.7,"sma_20":1568.5,"sma_60":1444.73,"sma_120":1238.59},{"date":"2026-05-14","open":1233,"high":1295,"low":1229,"close":1295,"volume":66157,"rsi_14":23.11,"sma_20":1551.1,"sma_60":1448.5,"sma_120":1241.1},{"date":"2026-05-15","open":1295,"high":1307,"low":1212,"close":1212,"volume":44932,"rsi_14":22.01,"sma_20":1526.0,"sma_60":1450.75,"sma_120":1242.76},{"date":"2026-05-18","open":1212,"high":1212,"low":1140,"close":1183,"volume":120503,"rsi_14":21.56,"sma_20":1498.65,"sma_60":1453.03,"sma_120":1244.59},{"date":"2026-05-19","open":1183,"high":1183,"low":1128,"close":1169,"volume":25391,"rsi_14":20.09,"sma_20":1469.85,"sma_60":1455.97,"sma_120":1246.21},{"date":"2026-05-20","open":1166,"high":1230,"low":1136,"close":1171,"volume":19321,"rsi_14":22.98,"sma_20":1440.75,"sma_60":1458.37,"sma_120":1247.77},{"date":"2026-05-21","open":1182,"high":1236,"low":1130,"close":1153,"volume":31362,"rsi_14":27.0,"sma_20":1410.75,"sma_60":1460.33,"sma_120":1249.04},{"date":"2026-05-22","open":1160,"high":1222,"low":1128,"close":1152,"volume":27373,"rsi_14":29.84,"sma_20":1381.15,"sma_60":1461.85,"sma_120":1250.53},{"date":"2026-05-26","open":1152,"high":1159,"low":1101,"close":1115,"volume":52614,"rsi_14":17.11,"sma_20":1351.75,"sma_60":1462.73,"sma_120":1251.82},{"date":"2026-05-27","open":1111,"high":1111,"low":1041,"close":1050,"volume":74126,"rsi_14":15.43,"sma_20":1319.65,"sma_60":1461.5,"sma_120":1252.55},{"date":"2026-05-28","open":1041,"high":1042,"low":1016,"close":1028,"volume":26819,"rsi_14":9.27,"sma_20":1285.8,"sma_60":1459.5,"sma_120":1252.86},{"date":"2026-05-29","open":1038,"high":1038,"low":995,"close":1017,"volume":21391,"rsi_14":10.09,"sma_20":1256.7,"sma_60":1456.58,"sma_120":1253.08},{"date":"2026-06-01","open":1014,"high":1014,"low":970,"close":970,"volume":55010,"rsi_14":12.64,"sma_20":1232.05,"sma_60":1453.82,"sma_120":1253.19},{"date":"2026-06-02","open":950,"high":966,"low":940,"close":962,"volume":16182,"rsi_14":14.32,"sma_20":1210.25,"sma_60":1449.83,"sma_120":1253.21},{"date":"2026-06-04","open":962,"high":1042,"low":955,"close":1040,"volume":9784,"rsi_14":28.42,"sma_20":1188.05,"sma_60":1446.98,"sma_120":1253.78},{"date":"2026-06-05","open":1024,"high":1024,"low":977,"close":1023,"volume":11109,"rsi_14":18.52,"sma_20":1165.2,"sma_60":1444.3,"sma_120":1254.22},{"date":"2026-06-08","open":998,"high":998,"low":950,"close":972,"volume":11986,"rsi_14":20.0,"sma_20":1137.8,"sma_60":1440.4,"sma_120":1254.28},{"date":"2026-06-09","open":883,"high":1001,"low":883,"close":935,"volume":110177,"rsi_14":19.61,"sma_20":1111.55,"sma_60":1435.4,"sma_120":1253.96},{"date":"2026-06-10","open":927,"high":935,"low":877,"close":930,"volume":11660,"rsi_14":20.05,"sma_20":1093.0,"sma_60":1429.58,"sma_120":1253.56},{"date":"2026-06-11","open":925,"high":925,"low":890,"close":910,"volume":9775,"rsi_14":18.71,"sma_20":1076.45,"sma_60":1423.02,"sma_120":1253.03},{"date":"2026-06-12","open":908,"high":918,"low":879,"close":910,"volume":23824,"rsi_14":19.55,"sma_20":1059.85,"sma_60":1415.92,"sma_120":1252.42},{"date":"2026-06-15","open":910,"high":941,"low":899,"close":914,"volume":12674,"rsi_14":20.4,"sma_20":1040.8,"sma_60":1408.03,"sma_120":1251.89},{"date":"2026-06-16","open":912,"high":915,"low":897,"close":910,"volume":5465,"rsi_14":22.22,"sma_20":1025.7,"sma_60":1399.37,"sma_120":1251.22},{"date":"2026-06-17","open":910,"high":999,"low":897,"close":897,"volume":59491,"rsi_14":2.99,"sma_20":943.9,"sma_60":1319.83,"sma_120":1248.03},{"date":"2026-06-18","open":897,"high":916,"low":852,"close":880,"volume":25521,"rsi_14":26.28,"sma_20":996.95,"sma_60":1379.87,"sma_120":1250.18},{"date":"2026-06-19","open":867,"high":880,"low":847,"close":865,"volume":29178,"rsi_14":25.95,"sma_20":981.65,"sma_60":1369.03,"sma_120":1249.63},{"date":"2026-06-22","open":850,"high":951,"low":839,"close":858,"volume":24086,"rsi_14":29.71,"sma_20":966.9,"sma_60":1356.7,"sma_120":1249.02},{"date":"2026-06-23","open":813,"high":934,"low":813,"close":872,"volume":7991,"rsi_14":34.04,"sma_20":952.9,"sma_60":1344.28,"sma_120":1248.34},{"date":"2026-06-24","open":872,"high":919,"low":830,"close":880,"volume":12721,"rsi_14":12.26,"sma_20":941.15,"sma_60":1331.12,"sma_120":1247.63},{"date":"2026-06-25","open":880,"high":880,"low":799,"close":799,"volume":29073,"rsi_14":9.42,"sma_20":928.6,"sma_60":1314.73,"sma_120":1245.48},{"date":"2026-06-26","open":799,"high":802,"low":758,"close":799,"volume":23399,"rsi_14":11.56,"sma_20":917.15,"sma_60":1300.28,"sma_120":1243.31},{"date":"2026-06-29","open":752,"high":856,"low":750,"close":808,"volume":15800,"rsi_14":17.77,"sma_20":906.7,"sma_60":1286.33,"sma_120":1241.17},{"date":"2026-06-30","open":808,"high":879,"low":803,"close":830,"volume":22058,"rsi_14":26.64,"sma_20":899.7,"sma_60":1272.02,"sma_120":1239.25},{"date":"2026-07-01","open":837,"high":913,"low":808,"close":883,"volume":24818,"rsi_14":44.53,"sma_20":895.75,"sma_60":1258.67,"sma_120":1237.6},{"date":"2026-07-02","open":866,"high":928,"low":838,"close":885,"volume":14797,"rsi_14":44.98,"sma_20":888.0,"sma_60":1244.4,"sma_120":1235.86},{"date":"2026-07-03","open":884,"high":887,"low":808,"close":869,"volume":61502,"rsi_14":41.38,"sma_20":880.3,"sma_60":1229.72,"sma_120":1233.94},{"date":"2026-07-06","open":836,"high":990,"low":822,"close":918,"volume":26616,"rsi_14":51.31,"sma_20":877.6,"sma_60":1215.85,"sma_120":1232.62},{"date":"2026-07-07","open":913,"high":942,"low":872,"close":942,"volume":8897,"rsi_14":57.1,"sma_20":877.95,"sma_60":1203.3,"sma_120":1231.97},{"date":"2026-07-08","open":933,"high":933,"low":893,"close":922,"volume":7878,"rsi_14":56.56,"sma_20":877.55,"sma_60":1191.93,"sma_120":1231.28},{"date":"2026-07-09","open":946,"high":1195,"low":888,"close":982,"volume":745508,"rsi_14":66.03,"sma_20":881.15,"sma_60":1181.3,"sma_120":1230.34},{"date":"2026-07-10","open":989,"high":1048,"low":950,"close":1047,"volume":111740,"rsi_14":72.34,"sma_20":888.0,"sma_60":1172.12,"sma_120":1230.03},{"date":"2026-07-13","open":1047,"high":1047,"low":1000,"close":1031,"volume":25162,"rsi_14":68.71,"sma_20":893.85,"sma_60":1161.92,"sma_120":1229.2},{"date":"2026-07-14","open":1001,"high":1150,"low":1001,"close":1125,"volume":81489,"rsi_14":73.97,"sma_20":904.6,"sma_60":1152.1,"sma_120":1229.18},{"date":"2026-07-15","open":1167,"high":1170,"low":1067,"close":1075,"volume":56628,"rsi_14":78.75,"sma_20":913.5,"sma_60":1141.18,"sma_120":1228.86},{"date":"2026-07-16","open":1051,"high":1100,"low":994,"close":1000,"volume":39520,"rsi_14":68.11,"sma_20":919.5,"sma_60":1128.77,"sma_120":1228.05},{"date":"2026-07-20","open":1020,"high":1020,"low":986,"close":1007,"volume":7255,"rsi_14":67.99,"sma_20":926.6,"sma_60":1116.33,"sma_120":1227.28},{"date":"2026-07-21","open":997,"high":1037,"low":968,"close":1037,"volume":5133,"rsi_14":68.45,"sma_20":935.55,"sma_60":1104.4,"sma_120":1226.84},{"date":"2026-07-22","open":1037,"high":1047,"low":998,"close":1025,"volume":5666,"rsi_14":63.65,"sma_20":943.2,"sma_60":1092.42,"sma_120":1226.38},{"date":"2026-07-23","open":1017,"high":1017,"low":980,"close":1017,"volume":7318,"rsi_14":62.55,"sma_20":950.05,"sma_60":1080.98,"sma_120":1225.92},{"date":"2026-07-24","open":1014,"high":1040,"low":999,"close":1040,"volume":10093,"rsi_14":66.04,"sma_20":962.1,"sma_60":1070.12,"sma_120":1225.09},{"date":"2026-07-27","open":1031,"high":1060,"low":1031,"close":1037,"volume":2094163,"rsi_14":62.22,"sma_20":974.0,"sma_60":1058.98,"sma_120":1224.5},{"date":"2026-07-28","open":1037,"high":1041,"low":952,"close":1026,"volume":15044,"rsi_14":58.86,"sma_20":984.9,"sma_60":1049.43,"sma_120":1223.96},{"date":"2026-07-29","open":1005,"high":1005,"low":935,"close":1000,"volume":46859,"rsi_14":58.12,"sma_20":993.4,"sma_60":1041.72,"sma_120":1222.97},{"date":"2026-07-30","open":970,"high":1013,"low":925,"close":1009,"volume":7376,"rsi_14":53.15,"sma_20":999.7,"sma_60":1035.23,"sma_120":1222.26},{"date":"2026-07-31","open":980,"high":1039,"low":980,"close":999,"volume":18160,"rsi_14":43.58,"sma_20":1005.4,"sma_60":1027.15,"sma_120":1221.81},{"date":"2026-08-03","open":999,"high":1028,"low":984,"close":1027,"volume":8313,"rsi_14":49.48,"sma_20":1013.3,"sma_60":1019.6,"sma_120":1221.49},{"date":"2026-08-04","open":1027,"high":1035,"low":990,"close":1027,"volume":4798,"rsi_14":33.22,"sma_20":1018.75,"sma_60":1011.38,"sma_120":1220.96},{"date":"2026-08-05","open":1037,"high":1037,"low":999,"close":1028,"volume":6574,"rsi_14":40.33,"sma_20":1023.05,"sma_60":1004.18,"sma_120":1220.11},{"date":"2026-08-06","open":1025,"high":1033,"low":990,"close":1033,"volume":10121,"rsi_14":59.54,"sma_20":1028.6,"sma_60":999.72,"sma_120":1219.59},{"date":"2026-08-07","open":1032,"high":1032,"low":1012,"close":1032,"volume":16428,"rsi_14":57.49,"sma_20":1031.1,"sma_60":996.23,"sma_120":1219.15},{"date":"2026-08-10","open":1037,"high":1037,"low":1020,"close":1037,"volume":20186,"rsi_14":50.0,"sma_20":1030.6,"sma_60":992.82,"sma_120":1218.78},{"date":"2026-08-11","open":1042,"high":1042,"low":1000,"close":1036,"volume":20670,"rsi_14":54.2,"sma_20":1030.85,"sma_60":988.5,"sma_120":1218.5},{"date":"2026-08-12","open":1036,"high":1036,"low":1014,"close":1020,"volume":16560,"rsi_14":51.08,"sma_20":1025.6,"sma_60":985.3,"sma_120":1218.03},{"date":"2026-08-13","open":1000,"high":1020,"low":1000,"close":1017,"volume":2552,"rsi_14":40.34,"sma_20":1022.7,"sma_60":982.53,"sma_120":1217.78},{"date":"2026-08-14","open":1027,"high":1027,"low":1004,"close":1027,"volume":13449,"rsi_14":46.03,"sma_20":1024.05,"sma_60":980.17,"sma_120":1218.07},{"date":"2026-08-18","open":1018,"high":1039,"low":1018,"close":1039,"volume":3591,"rsi_14":55.12,"sma_20":1025.65,"sma_60":977.97,"sma_120":1218.17},{"date":"2026-08-19","open":1049,"high":1049,"low":1006,"close":1020,"volume":9128,"rsi_14":58.33,"sma_20":1024.8,"sma_60":975.75,"sma_120":1218.04},{"date":"2026-08-20","open":1018,"high":1030,"low":1003,"close":1028,"volume":19443,"rsi_14":57.98,"sma_20":1024.95,"sma_60":973.68,"sma_120":1217.77},{"date":"2026-08-21","open":1026,"high":1036,"low":999,"close":1036,"volume":19836,"rsi_14":65.81,"sma_20":1025.9,"sma_60":972.37,"sma_120":1217.55},{"date":"2026-08-24","open":1036,"high":1036,"low":991,"close":1013,"volume":7886,"rsi_14":43.75,"sma_20":1024.55,"sma_60":971.75,"sma_120":1216.62},{"date":"2026-08-25","open":1022,"high":1023,"low":998,"close":1016,"volume":14057,"rsi_14":45.22,"sma_20":1023.5,"sma_60":971.55,"sma_120":1215.53},{"date":"2026-08-26","open":1026,"high":1026,"low":999,"close":999,"volume":1888,"rsi_14":38.93,"sma_20":1022.15,"sma_60":971.25,"sma_120":1213.92},{"date":"2026-08-27","open":999,"high":1018,"low":995,"close":1018,"volume":6587,"rsi_14":44.83,"sma_20":1023.05,"sma_60":972.05,"sma_120":1212.93},{"date":"2026-08-28","open":1008,"high":1029,"low":1000,"close":1024,"volume":12043,"rsi_14":47.33,"sma_20":1023.8,"sma_60":973.08,"sma_120":1211.46},{"date":"2026-08-31","open":1015,"high":1032,"low":1010,"close":1029,"volume":12413,"rsi_14":47.33,"sma_20":1025.3,"sma_60":972.9,"sma_120":1209.94},{"date":"2026-09-01","open":1005,"high":1017,"low":1000,"close":1014,"volume":11162,"rsi_14":43.29,"sma_20":1024.65,"sma_60":972.75,"sma_120":1208.53},{"date":"2026-09-02","open":1013,"high":1013,"low":999,"close":1002,"volume":8550,"rsi_14":44.38,"sma_20":1023.4,"sma_60":973.25,"sma_120":1206.83},{"date":"2026-09-03","open":1012,"high":1027,"low":994,"close":1004,"volume":23254,"rsi_14":45.91,"sma_20":1022.2,"sma_60":974.4,"sma_120":1204.9},{"date":"2026-09-04","open":1004,"high":1025,"low":995,"close":1025,"volume":11458,"rsi_14":49.41,"sma_20":1021.8,"sma_60":975.98,"sma_120":1202.78},{"date":"2026-09-07","open":1035,"high":1035,"low":1001,"close":1003,"volume":21875,"rsi_14":40.0,"sma_20":1020.35,"sma_60":977.53,"sma_120":1200.28},{"date":"2026-09-08","open":1015,"high":1020,"low":999,"close":1005,"volume":6450,"rsi_14":45.4,"sma_20":1018.75,"sma_60":979.12,"sma_120":1197.52},{"date":"2026-09-09","open":1005,"high":1037,"low":975,"close":1035,"volume":53101,"rsi_14":51.89,"sma_20":1018.7,"sma_60":981.13,"sma_120":1194.58},{"date":"2026-09-10","open":1026,"high":1037,"low":997,"close":1016,"volume":29443,"rsi_14":44.9,"sma_20":1018.5,"sma_60":982.9,"sma_120":1191.13},{"date":"2026-09-11","open":1024,"high":1024,"low":1008,"close":1020,"volume":6063,"rsi_14":51.98,"sma_20":1018.65,"sma_60":984.95,"sma_120":1187.55},{"date":"2026-09-14","open":1030,"high":1090,"low":1010,"close":1030,"volume":74502,"rsi_14":53.8,"sma_20":1018.8,"sma_60":987.45,"sma_120":1183.66},{"date":"2026-09-15","open":1033,"high":1109,"low":1030,"close":1057,"volume":220285,"rsi_14":64.95,"sma_20":1019.7,"sma_60":990.65,"sma_120":1179.84},{"date":"2026-09-16","open":1073,"high":1186,"low":1073,"close":1157,"volume":240641,"rsi_14":75.27,"sma_20":1026.55,"sma_60":995.63,"sma_120":1176.17},{"date":"2026-09-17","open":1170,"high":1230,"low":1170,"close":1200,"volume":107893,"rsi_14":78.21,"sma_20":1035.15,"sma_60":1001.1,"sma_120":1172.69},{"date":"2026-09-18","open":1189,"high":1292,"low":1189,"close":1281,"volume":84759,"rsi_14":82.47,"sma_20":1047.4,"sma_60":1007.78,"sma_120":1169.45},{"date":"2026-09-21","open":1299,"high":1522,"low":1230,"close":1274,"volume":326425,"rsi_14":84.21,"sma_20":1060.45,"sma_60":1015.7,"sma_120":1165.22},{"date":"2026-09-22","open":1306,"high":1306,"low":1179,"close":1179,"volume":46554,"rsi_14":69.11,"sma_20":1068.6,"sma_60":1022.03,"sma_120":1161.16},{"date":"2026-09-23","open":1240,"high":1350,"low":1240,"close":1328,"volume":97166,"rsi_14":76.56,"sma_20":1085.05,"sma_60":1030.7,"sma_120":1158.52},{"date":"2026-09-28","open":1387,"high":1387,"low":1311,"close":1354,"volume":74251,"rsi_14":76.75,"sma_20":1101.85,"sma_60":1039.43,"sma_120":1155.72},{"date":"2026-09-29","open":1354,"high":1390,"low":1339,"close":1379,"volume":18638,"rsi_14":80.42,"sma_20":1119.6,"sma_60":1047.7,"sma_120":1153.18},{"date":"2026-09-30","open":1400,"high":1429,"low":1385,"close":1419,"volume":88828,"rsi_14":81.55,"sma_20":1139.1,"sma_60":1056.6,"sma_120":1150.5},{"date":"2026-10-01","open":1409,"high":1487,"low":1401,"close":1448,"volume":35813,"rsi_14":81.53,"sma_20":1160.8,"sma_60":1066.25,"sma_120":1147.98},{"date":"2026-10-02","open":1429,"high":1483,"low":1322,"close":1422,"volume":68403,"rsi_14":80.66,"sma_20":1181.8,"sma_60":1074.65,"sma_120":1145.25},{"date":"2026-10-06","open":1385,"high":1429,"low":1346,"close":1423,"volume":65587,"rsi_14":80.58,"sma_20":1202.75,"sma_60":1082.67,"sma_120":1142.98},{"date":"2026-10-07","open":1399,"high":1465,"low":1399,"close":1428,"volume":109039,"rsi_14":80.43,"sma_20":1222.9,"sma_60":1091.1,"sma_120":1141.52},{"date":"2026-10-08","open":1406,"high":1434,"low":1378,"close":1422,"volume":129423,"rsi_14":78.83,"sma_20":1243.85,"sma_60":1098.43,"sma_120":1139.87},{"date":"2026-10-12","open":1344,"high":1414,"low":1112,"close":1184,"volume":168387,"rsi_14":51.75,"sma_20":1252.8,"sma_60":1100.72,"sma_120":1136.42},{"date":"2026-10-13","open":1253,"high":1454,"low":1219,"close":1280,"volume":839756,"rsi_14":54.85,"sma_20":1265.05,"sma_60":1104.87,"sma_120":1133.39},{"date":"2026-10-14","open":1250,"high":1279,"low":1170,"close":1244,"volume":49350,"rsi_14":47.63,"sma_20":1276.45,"sma_60":1106.85,"sma_120":1129.47},{"date":"2026-10-15","open":1243,"high":1244,"low":1133,"close":1150,"volume":15786,"rsi_14":42.84,"sma_20":1282.95,"sma_60":1108.1,"sma_120":1124.64},{"date":"2026-10-16","open":1150,"high":1249,"low":1150,"close":1158,"volume":4028,"rsi_14":48.65,"sma_20":1289.35,"sma_60":1110.73,"sma_120":1119.75},{"date":"2026-10-19","open":1210,"high":1240,"low":1138,"close":1229,"volume":16933,"rsi_14":42.94,"sma_20":1297.95,"sma_60":1114.43,"sma_120":1115.38},{"date":"2026-10-20","open":1218,"high":1297,"low":1160,"close":1244,"volume":17791,"rsi_14":42.03,"sma_20":1302.3,"sma_60":1117.88,"sma_120":1111.14},{"date":"2026-10-21","open":1181,"high":1287,"low":1150,"close":1184,"volume":14084,"rsi_14":36.55,"sma_20":1301.5,"sma_60":1120.53,"sma_120":1106.47},{"date":"2026-10-22","open":1190,"high":1190,"low":1112,"close":1132,"volume":8022,"rsi_14":30.53,"sma_20":1294.05,"sma_60":1122.45,"sma_120":1101.72},{"date":"2026-10-23","open":1113,"high":1132,"low":1099,"close":1099,"volume":1924}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.56,"ttm_eps":null,"close":1211.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.66,"ttm_eps":null,"close":1367.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.26,"ttm_eps":null,"close":1628.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.95,"ttm_eps":null,"close":1223.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.79,"ttm_eps":null,"close":1060.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.78,"ttm_eps":null,"close":1052.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.02,"pbr":0.8,"ttm_eps":null,"close":1060.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":75.22,"pbr":1.16,"ttm_eps":null,"close":1645.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.61,"ttm_eps":null,"close":830.0}],"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":"아시아경제","phase":"above-fold","symbol_resolved":true}