{"status":"ok","report":{"price_analysis":{"current":500.0,"change_1d":2.7,"change_7d":-14.4,"change_30d":-11.3,"high_30d":675.0,"low_30d":440.0,"position_in_range":26.0,"support":463.5,"resistance":651.5},"summary":"모아라이프플러스(142760)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 105.62억. 현재가 500원, 전일 대비 +2.7%, 30일 -11.3%. ROE -32.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 18.61만, 기관 순매수 3.11만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -32.7%로 적자 상태입니다. 시가총액 105.62억. 매출 104.60억, 영업이익 -68.63억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.44,"roe":-32.69,"eps":-187.51,"revenue":10460357168.0,"operating_income":-6862861939.0,"net_income":-13710009737.0,"market_cap":10562015500,"profit_margin":-131.07,"roa":-24.35,"operating_margin":-65.61,"gross_margin":21.81,"debt_ratio":0.3425830913029043,"total_assets":32471168031.0,"total_equity":24185592863.0,"total_debt":8285575168.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.8로 중립 구간입니다. MACD(-13.90)가 시그널선(-23.14)을 상회합니다(골든크로스). SMA20 498, SMA60 613 — 혼조세입니다. 볼린저밴드 433~563 (현재 위치 51%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":52.77777777777777,"macd":-13.900200141841083,"macd_signal":-23.141005484138013,"sma_20":498.1,"sma_60":612.6,"bb_upper":563.478589767599,"bb_lower":432.721410232401,"atr_14":79.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 18.61만, 기관 순매수 3.11만. 30일 누적: 외국인 9.36만, 기관 5.11만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":186085.0,"institutional_flow":31100.0,"data":[{"date":"2026-10-23","foreign_net":137995.0,"institution_net":0.0,"retail_net":-137995.0},{"date":"2026-10-22","foreign_net":18003.0,"institution_net":0.0,"retail_net":-18003.0},{"date":"2026-10-21","foreign_net":-12154.0,"institution_net":0.0,"retail_net":12154.0},{"date":"2026-10-20","foreign_net":-80724.0,"institution_net":31100.0,"retail_net":49624.0},{"date":"2026-10-19","foreign_net":122965.0,"institution_net":0.0,"retail_net":-122965.0},{"date":"2026-10-16","foreign_net":-17323.0,"institution_net":0.0,"retail_net":17323.0},{"date":"2026-10-15","foreign_net":32951.0,"institution_net":0.0,"retail_net":-32951.0},{"date":"2026-10-14","foreign_net":29309.0,"institution_net":0.0,"retail_net":-29309.0},{"date":"2026-10-13","foreign_net":-24580.0,"institution_net":0.0,"retail_net":24580.0},{"date":"2026-10-12","foreign_net":14996.0,"institution_net":0.0,"retail_net":-14996.0},{"date":"2026-10-08","foreign_net":-23577.0,"institution_net":0.0,"retail_net":23577.0},{"date":"2026-10-07","foreign_net":6398.0,"institution_net":0.0,"retail_net":-6398.0},{"date":"2026-10-06","foreign_net":-1292.0,"institution_net":0.0,"retail_net":1292.0},{"date":"2026-10-02","foreign_net":2082.0,"institution_net":0.0,"retail_net":-2082.0},{"date":"2026-10-01","foreign_net":-7426.0,"institution_net":0.0,"retail_net":7426.0},{"date":"2026-09-30","foreign_net":-9562.0,"institution_net":0.0,"retail_net":9562.0},{"date":"2026-09-29","foreign_net":-40643.0,"institution_net":0.0,"retail_net":40643.0},{"date":"2026-09-28","foreign_net":28480.0,"institution_net":0.0,"retail_net":-28480.0},{"date":"2026-09-23","foreign_net":-5576.0,"institution_net":0.0,"retail_net":5576.0},{"date":"2026-09-22","foreign_net":15408.0,"institution_net":0.0,"retail_net":-15408.0},{"date":"2026-09-21","foreign_net":2062.0,"institution_net":0.0,"retail_net":-2062.0},{"date":"2026-09-18","foreign_net":-28645.0,"institution_net":0.0,"retail_net":28645.0},{"date":"2026-09-17","foreign_net":28140.0,"institution_net":-2.0,"retail_net":-28138.0},{"date":"2026-09-16","foreign_net":46611.0,"institution_net":0.0,"retail_net":-46611.0},{"date":"2026-09-15","foreign_net":24119.0,"institution_net":0.0,"retail_net":-24119.0},{"date":"2026-09-14","foreign_net":-126736.0,"institution_net":0.0,"retail_net":126736.0},{"date":"2026-09-11","foreign_net":5471.0,"institution_net":0.0,"retail_net":-5471.0},{"date":"2026-09-10","foreign_net":-13558.0,"institution_net":0.0,"retail_net":13558.0},{"date":"2026-09-09","foreign_net":-143383.0,"institution_net":-5.0,"retail_net":143388.0},{"date":"2026-09-08","foreign_net":113763.0,"institution_net":19998.0,"retail_net":-133761.0}],"periods":{"d1":{"foreign_net":137995.0,"institution_net":0,"retail_net":-137995.0},"d3":{"foreign_net":143844.0,"institution_net":0,"retail_net":-143844.0},"d7":{"foreign_net":201713.0,"institution_net":31100.0,"retail_net":-232813.0},"d14":{"foreign_net":205049.0,"institution_net":31100.0,"retail_net":-236149.0},"d30":{"foreign_net":93574.0,"institution_net":51091.0,"retail_net":-144665.0}}},"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 -188, PBR 0.44x) — 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 -188원"}]},"growth":{"grade":"C","percentile":56,"summary":"매출 +0.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.2,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":9.1,"unit":"%","percentile":62,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -32.7%","metrics":[{"name":"ROE","value":-32.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-65.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-131.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-24.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.8,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-11.3,"unit":"%","percentile":33,"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":44,"summary":"유동비율 2.1x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.07,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.12,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -188, PBR 0.44x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +0.2%"},"profitability":{"grade":"C","reason":"ROE -32.7%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-24.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-32.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-21.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.34,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-65.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-131.07,"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":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.44,"per_5y_high":17.35,"per_5y_low":11.66,"per_5y_avg":14.51,"per_percentile":null,"pbr_5y_high":8.04,"pbr_5y_low":2.43,"pbr_5y_avg":5.34,"pbr_percentile":0.0,"per_5y_median":14.51,"pbr_5y_median":5.06,"history":[{"quarter":"2024-Q2","per":17.35,"pbr":5.82},{"quarter":"2024-Q3","per":11.66,"pbr":5.06},{"quarter":"2024-Q4","per":null,"pbr":3.99},{"quarter":"2025-Q1","per":null,"pbr":4.38},{"quarter":"2025-Q2","per":null,"pbr":8.04},{"quarter":"2025-Q3","per":null,"pbr":6.73},{"quarter":"2025-Q4","per":null,"pbr":7.76},{"quarter":"2026-Q1","per":null,"pbr":3.82},{"quarter":"2026-Q2","per":null,"pbr":2.43},{"quarter":"현재","per":null,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3864.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3202.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2418.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2566.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3842.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3334.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3550.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":17.35,"eps":222.7,"close":3864.0,"source":"reported"},{"date":"2024-07","per":16.75,"eps":222.7,"close":3730.0,"source":"reported"},{"date":"2024-08","per":15.57,"eps":222.7,"close":3468.0,"source":"reported"},{"date":"2024-09","per":11.66,"eps":274.55,"close":3202.0,"source":"reported"},{"date":"2024-10","per":10.12,"eps":274.55,"close":2778.0,"source":"reported"},{"date":"2024-11","per":9.51,"eps":274.55,"close":2612.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.49,"std":3.17,"upper_1sd":16.67,"lower_1sd":10.32,"current":9.51,"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":"0.4배"},{"label":"ROE","value":"-32.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:55.370561+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":-0.326922883172161,"dividend_yield":null,"eps":-187.51,"revenue":2336433965.0,"operating_income":-1233875430.0,"net_income":-7906823750.0,"market_cap":null,"profit_margin":-3.384141759812159,"operating_margin":-0.5281019915322109,"roa":-0.24350290517579812,"gross_margin":0.21810780002078936,"total_equity":24185592863.0,"total_assets":32471168031.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.04,"roe":-0.034638448153030035,"dividend_yield":null,"eps":-26.28,"revenue":2330781338.0,"operating_income":-1357369971.0,"net_income":-1107939280.0,"market_cap":33400000000.0,"profit_margin":-0.4753510172475905,"operating_margin":-0.5823669294369475,"roa":-0.025540865840887578,"gross_margin":0.20113108010477815,"total_equity":31985823242.0,"total_assets":43379080682.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.13040531222173307,"dividend_yield":null,"eps":-94.53,"revenue":4611592919.0,"operating_income":-2801496748.0,"net_income":-3985843816.0,"market_cap":null,"profit_margin":-0.8643095533385261,"operating_margin":-0.6074900359174569,"roa":-0.09354950973609089,"gross_margin":0.14089438821085154,"total_equity":30565041777.0,"total_assets":42606784656.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02143795257803548,"dividend_yield":null,"eps":-16.82,"revenue":1181548946.0,"operating_income":-1470119790.0,"net_income":-709402891.0,"market_cap":null,"profit_margin":-0.6004007649463893,"operating_margin":-1.2442309689978768,"roa":-0.01353076867634376,"gross_margin":0.34200650795553245,"total_equity":33090981446.0,"total_assets":52428868453.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.21960593517003138,"dividend_yield":null,"eps":-166.15,"revenue":2327833101.0,"operating_income":-1184332851.0,"net_income":-7006012331.0,"market_cap":null,"profit_margin":-3.0096712380240356,"operating_margin":-0.508770517306945,"roa":-0.1313147793666194,"gross_margin":0.19154314878006368,"total_equity":31902654751.0,"total_assets":53352808913.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.034477535430992384,"dividend_yield":null,"eps":-32.01,"revenue":3095235568.0,"operating_income":-1075080592.0,"net_income":-1349897843.0,"market_cap":null,"profit_margin":-0.43612119767421853,"operating_margin":-0.347334013318627,"roa":-0.022417937591028562,"gross_margin":0.1141320384956238,"total_equity":39152968045.0,"total_assets":60215077213.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06962365481310609,"dividend_yield":null,"eps":-66.88,"revenue":3195310526.0,"operating_income":-3646842826.0,"net_income":-2820260634.0,"market_cap":null,"profit_margin":-0.8826249001628332,"operating_margin":-1.1413109293528487,"roa":-0.045305545469495,"gross_margin":0.36916562925627844,"total_equity":40507219013.0,"total_assets":62249788735.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03910785727566733,"dividend_yield":null,"eps":-39.2,"revenue":3541716849.0,"operating_income":-603477452.0,"net_income":-1652938465.0,"market_cap":null,"profit_margin":-0.46670542436691553,"operating_margin":-0.17039121921064673,"roa":-0.026836810881467086,"gross_margin":0.20631059261733772,"total_equity":42266147525.0,"total_assets":61592209011.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020951717145255906,"dividend_yield":null,"eps":22.05,"revenue":3954432345.0,"operating_income":304697810.0,"net_income":929848082.0,"market_cap":null,"profit_margin":0.235140723339395,"operating_margin":0.07705222479915762,"roa":0.01453335257768771,"gross_margin":0.3674676434500993,"total_equity":44380519055.0,"total_assets":63980287895.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.10190083895314349,"dividend_yield":null,"eps":-81.3,"revenue":4938228418.0,"operating_income":-1593616076.0,"net_income":-3428156775.0,"market_cap":null,"profit_margin":-0.6942078180313125,"operating_margin":-0.32271007760419074,"roa":-0.06401756829256904,"gross_margin":0.24816741293962558,"total_equity":33642085877.0,"total_assets":53550249821.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.4394064257771508,"dividend_yield":null,"eps":373.0,"revenue":null,"operating_income":2777957433.0,"net_income":15728135655.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.3205084151982019,"gross_margin":null,"total_equity":35794050183.0,"total_assets":49072457724.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06536202489097208,"dividend_yield":null,"eps":-91.05,"revenue":34886494227.0,"operating_income":-2986870012.0,"net_income":-3839327004.0,"market_cap":null,"profit_margin":-0.11005195818812305,"operating_margin":-0.08561680037452277,"roa":-0.028624046977081215,"gross_margin":0.19801013366524306,"total_equity":58739413450.0,"total_assets":134129426460.0}],"current_price":500.0,"change_pct":2.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12916.0},{"date":"2016-10-25","close":12934.0},{"date":"2016-10-26","close":12756.0},{"date":"2016-10-27","close":13330.0},{"date":"2016-10-28","close":12916.0},{"date":"2016-10-31","close":12180.0},{"date":"2016-11-01","close":12198.0},{"date":"2016-11-02","close":11444.0},{"date":"2016-11-03","close":11210.0},{"date":"2016-11-04","close":11138.0},{"date":"2016-11-07","close":11856.0},{"date":"2016-11-08","close":12036.0},{"date":"2016-11-09","close":11372.0},{"date":"2016-11-10","close":12090.0},{"date":"2016-11-11","close":12934.0},{"date":"2016-11-14","close":12630.0},{"date":"2016-11-15","close":11856.0},{"date":"2016-11-16","close":11892.0},{"date":"2016-11-17","close":11822.0},{"date":"2016-11-18","close":12216.0},{"date":"2016-11-21","close":11946.0},{"date":"2016-11-22","close":11498.0},{"date":"2016-11-23","close":11498.0},{"date":"2016-11-24","close":10778.0},{"date":"2016-11-25","close":10726.0},{"date":"2016-11-28","close":10528.0},{"date":"2016-11-29","close":10528.0},{"date":"2016-11-30","close":10276.0},{"date":"2016-12-01","close":10330.0},{"date":"2016-12-02","close":10024.0},{"date":"2016-12-05","close":9000.0},{"date":"2016-12-06","close":8964.0},{"date":"2016-12-07","close":8596.0},{"date":"2016-12-08","close":9162.0},{"date":"2016-12-09","close":10276.0},{"date":"2016-12-12","close":10240.0},{"date":"2016-12-13","close":10654.0},{"date":"2016-12-14","close":10744.0},{"date":"2016-12-15","close":11426.0},{"date":"2016-12-16","close":11462.0},{"date":"2016-12-19","close":11174.0},{"date":"2016-12-20","close":11084.0},{"date":"2016-12-21","close":10796.0},{"date":"2016-12-22","close":10672.0},{"date":"2016-12-23","close":10940.0},{"date":"2016-12-26","close":11282.0},{"date":"2016-12-27","close":11138.0},{"date":"2016-12-28","close":11336.0},{"date":"2016-12-29","close":11084.0},{"date":"2017-01-02","close":10976.0},{"date":"2017-01-03","close":10922.0},{"date":"2017-01-04","close":11534.0},{"date":"2017-01-05","close":14462.0},{"date":"2017-01-06","close":14066.0},{"date":"2017-01-09","close":13906.0},{"date":"2017-01-10","close":14048.0},{"date":"2017-01-11","close":13690.0},{"date":"2017-01-12","close":12916.0},{"date":"2017-01-13","close":12792.0},{"date":"2017-01-16","close":13060.0},{"date":"2017-01-17","close":12594.0},{"date":"2017-01-18","close":13240.0},{"date":"2017-01-19","close":13456.0},{"date":"2017-01-20","close":13330.0},{"date":"2017-01-23","close":12576.0},{"date":"2017-01-24","close":11786.0},{"date":"2017-01-25","close":11804.0},{"date":"2017-01-26","close":11768.0},{"date":"2017-01-31","close":11892.0},{"date":"2017-02-01","close":12324.0},{"date":"2017-02-02","close":11928.0},{"date":"2017-02-03","close":11606.0},{"date":"2017-02-06","close":11624.0},{"date":"2017-02-07","close":11822.0},{"date":"2017-02-08","close":11570.0},{"date":"2017-02-09","close":11480.0},{"date":"2017-02-10","close":11138.0},{"date":"2017-02-13","close":10778.0},{"date":"2017-02-14","close":11138.0},{"date":"2017-02-15","close":11228.0},{"date":"2017-02-16","close":11228.0},{"date":"2017-02-17","close":11156.0},{"date":"2017-02-20","close":11102.0},{"date":"2017-02-21","close":11264.0},{"date":"2017-02-22","close":11246.0},{"date":"2017-02-23","close":11048.0},{"date":"2017-02-24","close":11030.0},{"date":"2017-02-27","close":10958.0},{"date":"2017-02-28","close":11030.0},{"date":"2017-03-02","close":11210.0},{"date":"2017-03-03","close":11120.0},{"date":"2017-03-06","close":10904.0},{"date":"2017-03-07","close":10958.0},{"date":"2017-03-08","close":11300.0},{"date":"2017-03-09","close":11444.0},{"date":"2017-03-10","close":11408.0},{"date":"2017-03-13","close":11498.0},{"date":"2017-03-14","close":12576.0},{"date":"2017-03-15","close":12342.0},{"date":"2017-03-16","close":12450.0},{"date":"2017-03-17","close":12738.0},{"date":"2017-03-20","close":12144.0},{"date":"2017-03-21","close":11552.0},{"date":"2017-03-22","close":11336.0},{"date":"2017-03-23","close":11264.0},{"date":"2017-03-24","close":11444.0},{"date":"2017-03-27","close":11282.0},{"date":"2017-03-28","close":11210.0},{"date":"2017-03-29","close":11012.0},{"date":"2017-03-30","close":10904.0},{"date":"2017-03-31","close":10778.0},{"date":"2017-04-03","close":11120.0},{"date":"2017-04-04","close":11048.0},{"date":"2017-04-05","close":10940.0},{"date":"2017-04-06","close":10868.0},{"date":"2017-04-07","close":11012.0},{"date":"2017-04-10","close":10814.0},{"date":"2017-04-11","close":10796.0},{"date":"2017-04-12","close":10690.0},{"date":"2017-04-13","close":10546.0},{"date":"2017-04-14","close":10456.0},{"date":"2017-04-17","close":10654.0},{"date":"2017-04-18","close":10654.0},{"date":"2017-04-19","close":10636.0},{"date":"2017-04-20","close":11030.0},{"date":"2017-04-21","close":11084.0},{"date":"2017-04-24","close":10886.0},{"date":"2017-04-25","close":10940.0},{"date":"2017-04-26","close":10850.0},{"date":"2017-04-27","close":10690.0},{"date":"2017-04-28","close":10600.0},{"date":"2017-05-02","close":10564.0},{"date":"2017-05-04","close":10636.0},{"date":"2017-05-08","close":10778.0},{"date":"2017-05-10","close":10708.0},{"date":"2017-05-11","close":10564.0},{"date":"2017-05-12","close":10492.0},{"date":"2017-05-15","close":10330.0},{"date":"2017-05-16","close":10312.0},{"date":"2017-05-17","close":10114.0},{"date":"2017-05-18","close":9808.0},{"date":"2017-05-19","close":9970.0},{"date":"2017-05-22","close":10078.0},{"date":"2017-05-23","close":10420.0},{"date":"2017-05-24","close":10528.0},{"date":"2017-05-25","close":10528.0},{"date":"2017-05-26","close":10564.0},{"date":"2017-05-29","close":10438.0},{"date":"2017-05-30","close":10294.0},{"date":"2017-05-31","close":10564.0},{"date":"2017-06-01","close":10690.0},{"date":"2017-06-02","close":10708.0},{"date":"2017-06-05","close":10832.0},{"date":"2017-06-07","close":10778.0},{"date":"2017-06-08","close":10672.0},{"date":"2017-06-09","close":11390.0},{"date":"2017-06-12","close":11570.0},{"date":"2017-06-13","close":11552.0},{"date":"2017-06-14","close":11856.0},{"date":"2017-06-15","close":11588.0},{"date":"2017-06-16","close":11498.0},{"date":"2017-06-19","close":11804.0},{"date":"2017-06-20","close":11714.0},{"date":"2017-06-21","close":12306.0},{"date":"2017-06-22","close":11874.0},{"date":"2017-06-23","close":11624.0},{"date":"2017-06-26","close":11102.0},{"date":"2017-06-27","close":10994.0},{"date":"2017-06-28","close":10762.0},{"date":"2017-06-29","close":10922.0},{"date":"2017-06-30","close":10922.0},{"date":"2017-07-03","close":10778.0},{"date":"2017-07-04","close":10814.0},{"date":"2017-07-05","close":11642.0},{"date":"2017-07-06","close":11642.0},{"date":"2017-07-07","close":10976.0},{"date":"2017-07-10","close":10528.0},{"date":"2017-07-11","close":10636.0},{"date":"2017-07-12","close":10582.0},{"date":"2017-07-13","close":10582.0},{"date":"2017-07-14","close":10528.0},{"date":"2017-07-17","close":10528.0},{"date":"2017-07-18","close":10474.0},{"date":"2017-07-19","close":10618.0},{"date":"2017-07-20","close":10510.0},{"date":"2017-07-21","close":10618.0},{"date":"2017-07-24","close":10564.0},{"date":"2017-07-25","close":10384.0},{"date":"2017-07-26","close":10258.0},{"date":"2017-07-27","close":10222.0},{"date":"2017-07-28","close":10114.0},{"date":"2017-07-31","close":9772.0},{"date":"2017-08-01","close":9988.0},{"date":"2017-08-02","close":10114.0},{"date":"2017-08-03","close":9862.0},{"date":"2017-08-04","close":9790.0},{"date":"2017-08-07","close":10024.0},{"date":"2017-08-08","close":10456.0},{"date":"2017-08-09","close":10150.0},{"date":"2017-08-10","close":10060.0},{"date":"2017-08-11","close":9880.0},{"date":"2017-08-14","close":10060.0},{"date":"2017-08-16","close":10078.0},{"date":"2017-08-17","close":10060.0},{"date":"2017-08-18","close":10132.0},{"date":"2017-08-21","close":10114.0},{"date":"2017-08-22","close":10402.0},{"date":"2017-08-23","close":10456.0},{"date":"2017-08-24","close":10492.0},{"date":"2017-08-25","close":10402.0},{"date":"2017-08-28","close":10474.0},{"date":"2017-08-29","close":10474.0},{"date":"2017-08-30","close":10348.0},{"date":"2017-08-31","close":10294.0},{"date":"2017-09-01","close":10778.0},{"date":"2017-09-04","close":11354.0},{"date":"2017-09-05","close":10904.0},{"date":"2017-09-06","close":11282.0},{"date":"2017-09-07","close":10904.0},{"date":"2017-09-08","close":10690.0},{"date":"2017-09-11","close":10672.0},{"date":"2017-09-12","close":10546.0},{"date":"2017-09-13","close":10778.0},{"date":"2017-09-14","close":10922.0},{"date":"2017-09-15","close":10762.0},{"date":"2017-09-18","close":10600.0},{"date":"2017-09-19","close":13780.0},{"date":"2017-09-20","close":15810.0},{"date":"2017-09-21","close":15072.0},{"date":"2017-09-22","close":14912.0},{"date":"2017-09-25","close":14228.0},{"date":"2017-09-26","close":15020.0},{"date":"2017-09-27","close":14066.0},{"date":"2017-09-28","close":14624.0},{"date":"2017-09-29","close":14552.0},{"date":"2017-10-10","close":13780.0},{"date":"2017-10-11","close":14120.0},{"date":"2017-10-12","close":15306.0},{"date":"2017-10-13","close":14696.0},{"date":"2017-10-16","close":13888.0},{"date":"2017-10-17","close":14138.0},{"date":"2017-10-18","close":14822.0},{"date":"2017-10-19","close":14498.0},{"date":"2017-10-20","close":14336.0},{"date":"2017-10-23","close":14984.0},{"date":"2017-10-24","close":14678.0},{"date":"2017-10-25","close":14084.0},{"date":"2017-10-26","close":13798.0},{"date":"2017-10-27","close":14192.0},{"date":"2017-10-30","close":14354.0},{"date":"2017-10-31","close":14354.0},{"date":"2017-11-01","close":15810.0},{"date":"2017-11-02","close":15954.0},{"date":"2017-11-03","close":14696.0},{"date":"2017-11-06","close":14318.0},{"date":"2017-11-07","close":14696.0},{"date":"2017-11-08","close":15864.0},{"date":"2017-11-09","close":15972.0},{"date":"2017-11-10","close":15972.0},{"date":"2017-11-13","close":16204.0},{"date":"2017-11-14","close":16456.0},{"date":"2017-11-15","close":16348.0},{"date":"2017-11-16","close":17068.0},{"date":"2017-11-17","close":17606.0},{"date":"2017-11-20","close":17786.0},{"date":"2017-11-21","close":17822.0},{"date":"2017-11-22","close":16780.0},{"date":"2017-11-23","close":17068.0},{"date":"2017-11-24","close":16546.0},{"date":"2017-11-27","close":15864.0},{"date":"2017-11-28","close":15252.0},{"date":"2017-11-29","close":16008.0},{"date":"2017-11-30","close":16258.0},{"date":"2017-12-01","close":16618.0},{"date":"2017-12-04","close":21558.0},{"date":"2017-12-05","close":19134.0},{"date":"2017-12-06","close":20032.0},{"date":"2017-12-07","close":20212.0},{"date":"2017-12-08","close":17786.0},{"date":"2017-12-11","close":17588.0},{"date":"2017-12-12","close":17318.0},{"date":"2017-12-13","close":17732.0},{"date":"2017-12-14","close":18236.0},{"date":"2017-12-15","close":17948.0},{"date":"2017-12-18","close":17032.0},{"date":"2017-12-19","close":16816.0},{"date":"2017-12-20","close":16456.0},{"date":"2017-12-21","close":16636.0},{"date":"2017-12-22","close":16816.0},{"date":"2017-12-26","close":16870.0},{"date":"2017-12-27","close":17444.0},{"date":"2017-12-28","close":17858.0},{"date":"2018-01-02","close":19672.0},{"date":"2018-01-03","close":19582.0},{"date":"2018-01-04","close":19492.0},{"date":"2018-01-05","close":20212.0},{"date":"2018-01-08","close":19672.0},{"date":"2018-01-09","close":18324.0},{"date":"2018-01-10","close":18774.0},{"date":"2018-01-11","close":20212.0},{"date":"2018-01-12","close":19582.0},{"date":"2018-01-15","close":20302.0},{"date":"2018-01-16","close":20750.0},{"date":"2018-01-17","close":23176.0},{"date":"2018-01-18","close":23626.0},{"date":"2018-01-19","close":22458.0},{"date":"2018-01-22","close":22188.0},{"date":"2018-01-23","close":22278.0},{"date":"2018-01-24","close":22098.0},{"date":"2018-01-25","close":23536.0},{"date":"2018-01-26","close":23176.0},{"date":"2018-01-29","close":24164.0},{"date":"2018-01-30","close":24344.0},{"date":"2018-01-31","close":22996.0},{"date":"2018-02-01","close":21380.0},{"date":"2018-02-02","close":22098.0},{"date":"2018-02-05","close":22368.0},{"date":"2018-02-06","close":21558.0},{"date":"2018-02-07","close":20930.0},{"date":"2018-02-08","close":21110.0},{"date":"2018-02-09","close":19672.0},{"date":"2018-02-12","close":19582.0},{"date":"2018-02-13","close":18684.0},{"date":"2018-02-14","close":19582.0},{"date":"2018-02-19","close":19762.0},{"date":"2018-02-20","close":19314.0},{"date":"2018-02-21","close":19314.0},{"date":"2018-02-22","close":19314.0},{"date":"2018-02-23","close":21918.0},{"date":"2018-02-26","close":27848.0},{"date":"2018-02-27","close":31440.0},{"date":"2018-02-28","close":31800.0},{"date":"2018-03-02","close":30902.0},{"date":"2018-03-05","close":31082.0},{"date":"2018-03-06","close":30902.0},{"date":"2018-03-07","close":28296.0},{"date":"2018-03-08","close":29104.0},{"date":"2018-03-09","close":29464.0},{"date":"2018-03-12","close":30812.0},{"date":"2018-03-13","close":32698.0},{"date":"2018-03-14","close":32698.0},{"date":"2018-03-15","close":33328.0},{"date":"2018-03-16","close":33328.0},{"date":"2018-03-19","close":31710.0},{"date":"2018-03-20","close":31890.0},{"date":"2018-03-21","close":30004.0},{"date":"2018-03-22","close":32608.0},{"date":"2018-03-23","close":28926.0},{"date":"2018-03-26","close":30272.0},{"date":"2018-03-27","close":30362.0},{"date":"2018-03-28","close":31620.0},{"date":"2018-03-29","close":31980.0},{"date":"2018-03-30","close":41502.0},{"date":"2018-04-02","close":46264.0},{"date":"2018-04-03","close":42130.0},{"date":"2018-04-04","close":39346.0},{"date":"2018-04-05","close":38628.0},{"date":"2018-04-06","close":39436.0},{"date":"2018-04-09","close":40334.0},{"date":"2018-04-10","close":42490.0},{"date":"2018-04-11","close":41142.0},{"date":"2018-04-12","close":41232.0},{"date":"2018-04-13","close":49766.0},{"date":"2018-04-16","close":50036.0},{"date":"2018-04-17","close":43478.0},{"date":"2018-04-18","close":45364.0},{"date":"2018-04-19","close":40244.0},{"date":"2018-04-20","close":39256.0},{"date":"2018-04-23","close":36382.0},{"date":"2018-04-24","close":35572.0},{"date":"2018-04-25","close":36830.0},{"date":"2018-04-26","close":38268.0},{"date":"2018-04-27","close":39706.0},{"date":"2018-04-30","close":37640.0},{"date":"2018-05-02","close":35034.0},{"date":"2018-05-03","close":35484.0},{"date":"2018-05-04","close":33416.0},{"date":"2018-05-08","close":30094.0},{"date":"2018-05-09","close":33416.0},{"date":"2018-05-10","close":32160.0},{"date":"2018-05-11","close":32338.0},{"date":"2018-05-14","close":31530.0},{"date":"2018-05-15","close":31082.0},{"date":"2018-05-16","close":31172.0},{"date":"2018-05-17","close":30452.0},{"date":"2018-05-18","close":30902.0},{"date":"2018-05-21","close":31800.0},{"date":"2018-05-23","close":30632.0},{"date":"2018-05-24","close":30992.0},{"date":"2018-05-25","close":31890.0},{"date":"2018-05-28","close":30902.0},{"date":"2018-05-29","close":30272.0},{"date":"2018-05-30","close":29284.0},{"date":"2018-05-31","close":29374.0},{"date":"2018-06-01","close":31980.0},{"date":"2018-06-04","close":31980.0},{"date":"2018-06-05","close":33596.0},{"date":"2018-06-07","close":33238.0},{"date":"2018-06-08","close":31980.0},{"date":"2018-06-11","close":30722.0},{"date":"2018-06-12","close":30182.0},{"date":"2018-06-14","close":30182.0},{"date":"2018-06-15","close":30362.0},{"date":"2018-06-18","close":29194.0},{"date":"2018-06-19","close":27218.0},{"date":"2018-06-20","close":27578.0},{"date":"2018-06-21","close":26680.0},{"date":"2018-06-22","close":27668.0},{"date":"2018-06-25","close":28296.0},{"date":"2018-06-26","close":27578.0},{"date":"2018-06-27","close":26948.0},{"date":"2018-06-28","close":25512.0},{"date":"2018-06-29","close":25062.0},{"date":"2018-07-02","close":23356.0},{"date":"2018-07-03","close":23176.0},{"date":"2018-07-04","close":25602.0},{"date":"2018-07-05","close":24164.0},{"date":"2018-07-06","close":25152.0},{"date":"2018-07-09","close":25602.0},{"date":"2018-07-10","close":26050.0},{"date":"2018-07-11","close":24972.0},{"date":"2018-07-12","close":25332.0},{"date":"2018-07-13","close":25782.0},{"date":"2018-07-16","close":25782.0},{"date":"2018-07-17","close":25692.0},{"date":"2018-07-18","close":24434.0},{"date":"2018-07-19","close":23626.0},{"date":"2018-07-20","close":23446.0},{"date":"2018-07-23","close":21200.0},{"date":"2018-07-24","close":21380.0},{"date":"2018-07-25","close":19762.0},{"date":"2018-07-26","close":20302.0},{"date":"2018-07-27","close":21110.0},{"date":"2018-07-30","close":21738.0},{"date":"2018-07-31","close":22098.0},{"date":"2018-08-01","close":22906.0},{"date":"2018-08-02","close":22098.0},{"date":"2018-08-03","close":22906.0},{"date":"2018-08-06","close":23714.0},{"date":"2018-08-07","close":24254.0},{"date":"2018-08-08","close":23446.0},{"date":"2018-08-09","close":24524.0},{"date":"2018-08-10","close":25422.0},{"date":"2018-08-13","close":23714.0},{"date":"2018-08-14","close":24074.0},{"date":"2018-08-16","close":24164.0},{"date":"2018-08-17","close":24972.0},{"date":"2018-08-20","close":25242.0},{"date":"2018-08-21","close":26050.0},{"date":"2018-08-22","close":25960.0},{"date":"2018-08-23","close":25870.0},{"date":"2018-08-24","close":26500.0},{"date":"2018-08-27","close":27038.0},{"date":"2018-08-28","close":27218.0},{"date":"2018-08-29","close":26948.0},{"date":"2018-08-30","close":27308.0},{"date":"2018-08-31","close":28386.0},{"date":"2018-09-03","close":28296.0},{"date":"2018-09-04","close":28476.0},{"date":"2018-09-05","close":27488.0},{"date":"2018-09-06","close":27938.0},{"date":"2018-09-07","close":26860.0},{"date":"2018-09-10","close":25512.0},{"date":"2018-09-11","close":25782.0},{"date":"2018-09-12","close":27488.0},{"date":"2018-09-13","close":26948.0},{"date":"2018-09-14","close":27128.0},{"date":"2018-09-17","close":26948.0},{"date":"2018-09-18","close":27578.0},{"date":"2018-09-19","close":27938.0},{"date":"2018-09-20","close":27488.0},{"date":"2018-09-21","close":27758.0},{"date":"2018-09-27","close":28206.0},{"date":"2018-09-28","close":29284.0},{"date":"2018-10-01","close":29194.0},{"date":"2018-10-02","close":27398.0},{"date":"2018-10-04","close":26680.0},{"date":"2018-10-05","close":25512.0},{"date":"2018-10-08","close":24254.0},{"date":"2018-10-10","close":22996.0},{"date":"2018-10-11","close":21648.0},{"date":"2018-10-12","close":23176.0},{"date":"2018-10-15","close":22188.0},{"date":"2018-10-16","close":22548.0},{"date":"2018-10-17","close":22548.0},{"date":"2018-10-18","close":22368.0},{"date":"2018-10-19","close":22636.0},{"date":"2018-10-22","close":22548.0},{"date":"2018-10-23","close":21380.0},{"date":"2018-10-24","close":20212.0},{"date":"2018-10-25","close":19582.0},{"date":"2018-10-26","close":18684.0},{"date":"2018-10-29","close":17804.0},{"date":"2018-10-30","close":18594.0},{"date":"2018-10-31","close":18594.0},{"date":"2018-11-01","close":18774.0},{"date":"2018-11-02","close":20392.0},{"date":"2018-11-05","close":21110.0},{"date":"2018-11-06","close":21648.0},{"date":"2018-11-07","close":21380.0},{"date":"2018-11-08","close":21290.0},{"date":"2018-11-09","close":20660.0},{"date":"2018-11-12","close":18954.0},{"date":"2018-11-13","close":19942.0},{"date":"2018-11-14","close":20032.0},{"date":"2018-11-15","close":20302.0},{"date":"2018-11-16","close":21470.0},{"date":"2018-11-19","close":21918.0},{"date":"2018-11-20","close":22278.0},{"date":"2018-11-21","close":22368.0},{"date":"2018-11-22","close":22816.0},{"date":"2018-11-23","close":22188.0},{"date":"2018-11-26","close":22816.0},{"date":"2018-11-27","close":22906.0},{"date":"2018-11-28","close":22906.0},{"date":"2018-11-29","close":22188.0},{"date":"2018-11-30","close":22008.0},{"date":"2018-12-03","close":22368.0},{"date":"2018-12-04","close":22098.0},{"date":"2018-12-05","close":21020.0},{"date":"2018-12-06","close":20032.0},{"date":"2018-12-07","close":20480.0},{"date":"2018-12-10","close":19942.0},{"date":"2018-12-11","close":19582.0},{"date":"2018-12-12","close":19762.0},{"date":"2018-12-13","close":19762.0},{"date":"2018-12-14","close":18774.0},{"date":"2018-12-17","close":18056.0},{"date":"2018-12-18","close":17966.0},{"date":"2018-12-19","close":18684.0},{"date":"2018-12-20","close":18324.0},{"date":"2018-12-21","close":18504.0},{"date":"2018-12-24","close":18146.0},{"date":"2018-12-26","close":20840.0},{"date":"2018-12-27","close":21110.0},{"date":"2018-12-28","close":22188.0},{"date":"2019-01-02","close":22188.0},{"date":"2019-01-03","close":21290.0},{"date":"2019-01-04","close":22188.0},{"date":"2019-01-07","close":21918.0},{"date":"2019-01-08","close":21290.0},{"date":"2019-01-09","close":21558.0},{"date":"2019-01-10","close":21648.0},{"date":"2019-01-11","close":21558.0},{"date":"2019-01-14","close":21380.0},{"date":"2019-01-15","close":21380.0},{"date":"2019-01-16","close":20570.0},{"date":"2019-01-17","close":21470.0},{"date":"2019-01-18","close":21470.0},{"date":"2019-01-21","close":21918.0},{"date":"2019-01-22","close":24524.0},{"date":"2019-01-23","close":23536.0},{"date":"2019-01-24","close":23176.0},{"date":"2019-01-25","close":23356.0},{"date":"2019-01-28","close":23626.0},{"date":"2019-01-29","close":24344.0},{"date":"2019-01-30","close":23446.0},{"date":"2019-01-31","close":23266.0},{"date":"2019-02-01","close":22996.0},{"date":"2019-02-07","close":22996.0},{"date":"2019-02-08","close":23984.0},{"date":"2019-02-11","close":24344.0},{"date":"2019-02-12","close":23894.0},{"date":"2019-02-13","close":24164.0},{"date":"2019-02-14","close":24434.0},{"date":"2019-02-15","close":24164.0},{"date":"2019-02-18","close":24164.0},{"date":"2019-02-19","close":25152.0},{"date":"2019-02-20","close":24614.0},{"date":"2019-02-21","close":24434.0},{"date":"2019-02-22","close":23714.0},{"date":"2019-02-25","close":23804.0},{"date":"2019-02-26","close":23086.0},{"date":"2019-02-27","close":23804.0},{"date":"2019-02-28","close":22816.0},{"date":"2019-03-04","close":24882.0},{"date":"2019-03-05","close":27488.0},{"date":"2019-03-06","close":29016.0},{"date":"2019-03-07","close":27488.0},{"date":"2019-03-08","close":27038.0},{"date":"2019-03-11","close":27218.0},{"date":"2019-03-12","close":27128.0},{"date":"2019-03-13","close":26320.0},{"date":"2019-03-14","close":27488.0},{"date":"2019-03-15","close":27218.0},{"date":"2019-03-18","close":27758.0},{"date":"2019-03-19","close":26860.0},{"date":"2019-03-20","close":27668.0},{"date":"2019-03-21","close":26860.0},{"date":"2019-03-22","close":26410.0},{"date":"2019-03-25","close":24254.0},{"date":"2019-03-26","close":24882.0},{"date":"2019-03-27","close":24344.0},{"date":"2019-03-28","close":23714.0},{"date":"2019-03-29","close":23626.0},{"date":"2019-04-01","close":23984.0},{"date":"2019-04-02","close":23714.0},{"date":"2019-04-03","close":23626.0},{"date":"2019-04-04","close":24614.0},{"date":"2019-04-05","close":23714.0},{"date":"2019-04-08","close":22996.0},{"date":"2019-04-09","close":22098.0},{"date":"2019-04-10","close":22278.0},{"date":"2019-04-11","close":21828.0},{"date":"2019-04-12","close":21110.0},{"date":"2019-04-15","close":20570.0},{"date":"2019-04-16","close":21290.0},{"date":"2019-04-17","close":21200.0},{"date":"2019-04-18","close":20392.0},{"date":"2019-04-19","close":20750.0},{"date":"2019-04-22","close":21558.0},{"date":"2019-04-23","close":22098.0},{"date":"2019-04-24","close":21648.0},{"date":"2019-04-25","close":21470.0},{"date":"2019-04-26","close":21558.0},{"date":"2019-04-29","close":21558.0},{"date":"2019-04-30","close":21918.0},{"date":"2019-05-02","close":22188.0},{"date":"2019-05-03","close":22188.0},{"date":"2019-05-07","close":22098.0},{"date":"2019-05-08","close":22188.0},{"date":"2019-05-09","close":21020.0},{"date":"2019-05-10","close":21290.0},{"date":"2019-05-13","close":20660.0},{"date":"2019-05-14","close":20302.0},{"date":"2019-05-15","close":20392.0},{"date":"2019-05-16","close":19582.0},{"date":"2019-05-17","close":19492.0},{"date":"2019-05-20","close":18774.0},{"date":"2019-05-21","close":18864.0},{"date":"2019-05-22","close":19582.0},{"date":"2019-05-23","close":19672.0},{"date":"2019-05-24","close":18954.0},{"date":"2019-05-27","close":18864.0},{"date":"2019-05-28","close":19402.0},{"date":"2019-05-29","close":19582.0},{"date":"2019-05-30","close":19492.0},{"date":"2019-05-31","close":20122.0},{"date":"2019-06-03","close":19672.0},{"date":"2019-06-04","close":19942.0},{"date":"2019-06-05","close":20302.0},{"date":"2019-06-07","close":19762.0},{"date":"2019-06-10","close":19762.0},{"date":"2019-06-11","close":19852.0},{"date":"2019-06-12","close":19672.0},{"date":"2019-06-13","close":20212.0},{"date":"2019-06-14","close":19942.0},{"date":"2019-06-17","close":19942.0},{"date":"2019-06-18","close":19402.0},{"date":"2019-06-19","close":19402.0},{"date":"2019-06-20","close":19492.0},{"date":"2019-06-21","close":19582.0},{"date":"2019-06-24","close":19492.0},{"date":"2019-06-25","close":19044.0},{"date":"2019-06-26","close":18684.0},{"date":"2019-06-27","close":18146.0},{"date":"2019-06-28","close":17948.0},{"date":"2019-07-01","close":18146.0},{"date":"2019-07-02","close":18056.0},{"date":"2019-07-03","close":17912.0},{"date":"2019-07-04","close":16600.0},{"date":"2019-07-05","close":16618.0},{"date":"2019-07-08","close":15576.0},{"date":"2019-07-09","close":14984.0},{"date":"2019-07-10","close":15324.0},{"date":"2019-07-11","close":15414.0},{"date":"2019-07-12","close":15558.0},{"date":"2019-07-15","close":15216.0},{"date":"2019-07-16","close":15522.0},{"date":"2019-07-17","close":15234.0},{"date":"2019-07-18","close":15720.0},{"date":"2019-07-19","close":16134.0},{"date":"2019-07-22","close":16402.0},{"date":"2019-07-23","close":15972.0},{"date":"2019-07-24","close":15468.0},{"date":"2019-07-25","close":15756.0},{"date":"2019-07-26","close":15108.0},{"date":"2019-07-29","close":14084.0},{"date":"2019-07-30","close":14426.0},{"date":"2019-07-31","close":14750.0},{"date":"2019-08-01","close":14966.0},{"date":"2019-08-02","close":14804.0},{"date":"2019-08-05","close":12702.0},{"date":"2019-08-06","close":12270.0},{"date":"2019-08-07","close":12270.0},{"date":"2019-08-08","close":12450.0},{"date":"2019-08-09","close":12432.0},{"date":"2019-08-12","close":12486.0},{"date":"2019-08-13","close":13240.0},{"date":"2019-08-14","close":13240.0},{"date":"2019-08-16","close":12882.0},{"date":"2019-08-19","close":12792.0},{"date":"2019-08-20","close":13150.0},{"date":"2019-08-21","close":14012.0},{"date":"2019-08-22","close":13150.0},{"date":"2019-08-23","close":12934.0},{"date":"2019-08-26","close":12342.0},{"date":"2019-08-27","close":12306.0},{"date":"2019-08-28","close":12864.0},{"date":"2019-08-29","close":12630.0},{"date":"2019-08-30","close":12612.0},{"date":"2019-09-02","close":12916.0},{"date":"2019-09-03","close":13348.0},{"date":"2019-09-04","close":13240.0},{"date":"2019-09-05","close":13150.0},{"date":"2019-09-06","close":13006.0},{"date":"2019-09-09","close":13492.0},{"date":"2019-09-10","close":13114.0},{"date":"2019-09-11","close":13312.0},{"date":"2019-09-16","close":13546.0},{"date":"2019-09-17","close":14678.0},{"date":"2019-09-18","close":14264.0},{"date":"2019-09-19","close":14642.0},{"date":"2019-09-20","close":15020.0},{"date":"2019-09-23","close":14606.0},{"date":"2019-09-24","close":13852.0},{"date":"2019-09-25","close":13366.0},{"date":"2019-09-26","close":13744.0},{"date":"2019-09-27","close":13438.0},{"date":"2019-09-30","close":12952.0},{"date":"2019-10-01","close":13456.0},{"date":"2019-10-02","close":13114.0},{"date":"2019-10-04","close":12970.0},{"date":"2019-10-07","close":13744.0},{"date":"2019-10-08","close":13438.0},{"date":"2019-10-10","close":13186.0},{"date":"2019-10-11","close":13330.0},{"date":"2019-10-14","close":13438.0},{"date":"2019-10-15","close":14102.0},{"date":"2019-10-16","close":14102.0},{"date":"2019-10-17","close":13492.0},{"date":"2019-10-18","close":13816.0},{"date":"2019-10-21","close":13994.0},{"date":"2019-10-22","close":14156.0},{"date":"2019-10-23","close":15002.0},{"date":"2019-10-24","close":14336.0},{"date":"2019-10-25","close":13888.0},{"date":"2019-10-28","close":14192.0},{"date":"2019-10-29","close":14102.0},{"date":"2019-10-30","close":14102.0},{"date":"2019-10-31","close":14102.0},{"date":"2019-11-01","close":14210.0},{"date":"2019-11-04","close":14606.0},{"date":"2019-11-05","close":15108.0},{"date":"2019-11-06","close":14750.0},{"date":"2019-11-07","close":14732.0},{"date":"2019-11-08","close":14984.0},{"date":"2019-11-11","close":14678.0},{"date":"2019-11-12","close":14660.0},{"date":"2019-11-13","close":14318.0},{"date":"2019-11-14","close":14120.0},{"date":"2019-11-15","close":13994.0},{"date":"2019-11-18","close":14084.0},{"date":"2019-11-19","close":13672.0},{"date":"2019-11-20","close":12916.0},{"date":"2019-11-21","close":13204.0},{"date":"2019-11-22","close":12738.0},{"date":"2019-11-25","close":11318.0},{"date":"2019-11-26","close":11354.0},{"date":"2019-11-27","close":10958.0},{"date":"2019-11-28","close":11264.0},{"date":"2019-11-29","close":10904.0},{"date":"2019-12-02","close":10904.0},{"date":"2019-12-03","close":10814.0},{"date":"2019-12-04","close":10654.0},{"date":"2019-12-05","close":10186.0},{"date":"2019-12-06","close":10814.0},{"date":"2019-12-09","close":11084.0},{"date":"2019-12-10","close":11228.0},{"date":"2019-12-11","close":11264.0},{"date":"2019-12-12","close":11480.0},{"date":"2019-12-13","close":11462.0},{"date":"2019-12-16","close":12576.0},{"date":"2019-12-17","close":12396.0},{"date":"2019-12-18","close":12540.0},{"date":"2019-12-19","close":12414.0},{"date":"2019-12-20","close":12090.0},{"date":"2019-12-23","close":12180.0},{"date":"2019-12-24","close":11786.0},{"date":"2019-12-26","close":11660.0},{"date":"2019-12-27","close":12126.0},{"date":"2019-12-30","close":12630.0},{"date":"2020-01-02","close":12828.0},{"date":"2020-01-03","close":12756.0},{"date":"2020-01-06","close":12216.0},{"date":"2020-01-07","close":12288.0},{"date":"2020-01-08","close":11606.0},{"date":"2020-01-09","close":12072.0},{"date":"2020-01-10","close":12216.0},{"date":"2020-01-13","close":12306.0},{"date":"2020-01-14","close":12252.0},{"date":"2020-01-15","close":12162.0},{"date":"2020-01-16","close":12162.0},{"date":"2020-01-17","close":12180.0},{"date":"2020-01-20","close":12396.0},{"date":"2020-01-21","close":11982.0},{"date":"2020-01-22","close":12342.0},{"date":"2020-01-23","close":12702.0},{"date":"2020-01-28","close":13294.0},{"date":"2020-01-29","close":12916.0},{"date":"2020-01-30","close":12916.0},{"date":"2020-01-31","close":12144.0},{"date":"2020-02-03","close":11678.0},{"date":"2020-02-04","close":11892.0},{"date":"2020-02-05","close":12018.0},{"date":"2020-02-06","close":12414.0},{"date":"2020-02-07","close":12612.0},{"date":"2020-02-10","close":12378.0},{"date":"2020-02-11","close":12450.0},{"date":"2020-02-12","close":12378.0},{"date":"2020-02-13","close":12540.0},{"date":"2020-02-14","close":12324.0},{"date":"2020-02-17","close":12144.0},{"date":"2020-02-18","close":12216.0},{"date":"2020-02-19","close":12126.0},{"date":"2020-02-20","close":12486.0},{"date":"2020-02-21","close":12198.0},{"date":"2020-02-24","close":11946.0},{"date":"2020-02-25","close":11804.0},{"date":"2020-02-26","close":11480.0},{"date":"2020-02-27","close":11606.0},{"date":"2020-02-28","close":10886.0},{"date":"2020-03-02","close":11048.0},{"date":"2020-03-03","close":11390.0},{"date":"2020-03-04","close":11516.0},{"date":"2020-03-05","close":11840.0},{"date":"2020-03-06","close":11856.0},{"date":"2020-03-09","close":11444.0},{"date":"2020-03-10","close":11138.0},{"date":"2020-03-11","close":10796.0},{"date":"2020-03-12","close":9700.0},{"date":"2020-03-13","close":8704.0},{"date":"2020-03-16","close":9036.0},{"date":"2020-03-17","close":9468.0},{"date":"2020-03-18","close":8910.0},{"date":"2020-03-19","close":10420.0},{"date":"2020-03-20","close":10330.0},{"date":"2020-03-23","close":11030.0},{"date":"2020-03-24","close":11030.0},{"date":"2020-03-25","close":11318.0},{"date":"2020-03-26","close":12846.0},{"date":"2020-03-27","close":12846.0},{"date":"2020-03-30","close":14084.0},{"date":"2020-03-31","close":13492.0},{"date":"2020-04-01","close":13546.0},{"date":"2020-04-02","close":13132.0},{"date":"2020-04-03","close":13114.0},{"date":"2020-04-06","close":14030.0},{"date":"2020-04-07","close":14084.0},{"date":"2020-04-08","close":14282.0},{"date":"2020-04-09","close":14066.0},{"date":"2020-04-10","close":13384.0},{"date":"2020-04-13","close":12900.0},{"date":"2020-04-14","close":13114.0},{"date":"2020-04-16","close":13870.0},{"date":"2020-04-17","close":13978.0},{"date":"2020-04-20","close":14174.0},{"date":"2020-04-21","close":13726.0},{"date":"2020-04-22","close":13924.0},{"date":"2020-04-23","close":13762.0},{"date":"2020-04-24","close":13906.0},{"date":"2020-04-27","close":14066.0},{"date":"2020-04-28","close":13834.0},{"date":"2020-04-29","close":13420.0},{"date":"2020-05-04","close":13294.0},{"date":"2020-05-06","close":13780.0},{"date":"2020-05-07","close":14084.0},{"date":"2020-05-08","close":14138.0},{"date":"2020-05-11","close":14228.0},{"date":"2020-05-12","close":16528.0},{"date":"2020-05-13","close":15342.0},{"date":"2020-05-14","close":15342.0},{"date":"2020-05-15","close":14840.0},{"date":"2020-05-18","close":14912.0},{"date":"2020-05-19","close":14678.0},{"date":"2020-05-20","close":14804.0},{"date":"2020-05-21","close":14570.0},{"date":"2020-05-22","close":14714.0},{"date":"2020-05-25","close":14750.0},{"date":"2020-05-26","close":14498.0},{"date":"2020-05-27","close":13978.0},{"date":"2020-05-28","close":13780.0},{"date":"2020-05-29","close":13672.0},{"date":"2020-06-01","close":14030.0},{"date":"2020-06-02","close":14300.0},{"date":"2020-06-03","close":14084.0},{"date":"2020-06-04","close":13924.0},{"date":"2020-06-05","close":14048.0},{"date":"2020-06-08","close":14552.0},{"date":"2020-06-09","close":14732.0},{"date":"2020-06-10","close":15288.0},{"date":"2020-06-11","close":15090.0},{"date":"2020-06-12","close":14606.0},{"date":"2020-06-15","close":13978.0},{"date":"2020-06-16","close":15162.0},{"date":"2020-06-17","close":15270.0},{"date":"2020-06-18","close":14786.0},{"date":"2020-06-19","close":15396.0},{"date":"2020-06-22","close":15918.0},{"date":"2020-06-23","close":15810.0},{"date":"2020-06-24","close":15900.0},{"date":"2020-06-25","close":15702.0},{"date":"2020-06-26","close":15126.0},{"date":"2020-06-29","close":14426.0},{"date":"2020-06-30","close":14588.0},{"date":"2020-07-01","close":14372.0},{"date":"2020-07-02","close":14426.0},{"date":"2020-07-03","close":14354.0},{"date":"2020-07-06","close":14030.0},{"date":"2020-07-07","close":13834.0},{"date":"2020-07-08","close":14246.0},{"date":"2020-07-09","close":14012.0},{"date":"2020-07-10","close":13798.0},{"date":"2020-07-13","close":13852.0},{"date":"2020-07-14","close":13924.0},{"date":"2020-07-15","close":13762.0},{"date":"2020-07-16","close":13582.0},{"date":"2020-07-17","close":13654.0},{"date":"2020-07-20","close":13492.0},{"date":"2020-07-21","close":13600.0},{"date":"2020-07-22","close":13744.0},{"date":"2020-07-23","close":14102.0},{"date":"2020-07-24","close":14336.0},{"date":"2020-07-27","close":14120.0},{"date":"2020-07-28","close":14156.0},{"date":"2020-07-29","close":13852.0},{"date":"2020-07-30","close":13780.0},{"date":"2020-07-31","close":13744.0},{"date":"2020-08-03","close":13654.0},{"date":"2020-08-04","close":14318.0},{"date":"2020-08-05","close":14966.0},{"date":"2020-08-06","close":15324.0},{"date":"2020-08-07","close":14822.0},{"date":"2020-08-10","close":14552.0},{"date":"2020-08-11","close":15522.0},{"date":"2020-08-12","close":15090.0},{"date":"2020-08-13","close":15038.0},{"date":"2020-08-14","close":15306.0},{"date":"2020-08-18","close":14102.0},{"date":"2020-08-19","close":14318.0},{"date":"2020-08-20","close":14318.0},{"date":"2020-08-21","close":14210.0},{"date":"2020-08-24","close":14174.0},{"date":"2020-08-25","close":14912.0},{"date":"2020-08-26","close":14606.0},{"date":"2020-08-27","close":15090.0},{"date":"2020-08-28","close":13168.0},{"date":"2020-08-31","close":12486.0},{"date":"2020-09-01","close":12036.0},{"date":"2020-09-02","close":12630.0},{"date":"2020-09-03","close":12414.0},{"date":"2020-09-04","close":12108.0},{"date":"2020-09-07","close":12018.0},{"date":"2020-09-08","close":12162.0},{"date":"2020-09-09","close":11892.0},{"date":"2020-09-10","close":12252.0},{"date":"2020-09-11","close":12558.0},{"date":"2020-09-14","close":13276.0},{"date":"2020-09-15","close":12792.0},{"date":"2020-09-16","close":13024.0},{"date":"2020-09-17","close":12684.0},{"date":"2020-09-18","close":12522.0},{"date":"2020-09-21","close":12216.0},{"date":"2020-09-22","close":11840.0},{"date":"2020-09-23","close":11892.0},{"date":"2020-09-24","close":11318.0},{"date":"2020-09-25","close":11840.0},{"date":"2020-09-28","close":12160.0},{"date":"2020-09-29","close":12460.0},{"date":"2020-10-05","close":12060.0},{"date":"2020-10-06","close":12600.0},{"date":"2020-10-07","close":12500.0},{"date":"2020-10-08","close":12520.0},{"date":"2020-10-12","close":12380.0},{"date":"2020-10-13","close":12140.0},{"date":"2020-10-14","close":12080.0},{"date":"2020-10-15","close":11920.0},{"date":"2020-10-16","close":11600.0},{"date":"2020-10-19","close":12060.0},{"date":"2020-10-20","close":12100.0},{"date":"2020-10-21","close":11980.0},{"date":"2020-10-22","close":11220.0},{"date":"2020-10-23","close":10960.0},{"date":"2020-10-26","close":10240.0},{"date":"2020-10-27","close":10100.0},{"date":"2020-10-28","close":10380.0},{"date":"2020-10-29","close":10500.0},{"date":"2020-10-30","close":10260.0},{"date":"2020-11-02","close":10100.0},{"date":"2020-11-03","close":10260.0},{"date":"2020-11-04","close":10840.0},{"date":"2020-11-05","close":11080.0},{"date":"2020-11-06","close":10860.0},{"date":"2020-11-09","close":11340.0},{"date":"2020-11-10","close":11060.0},{"date":"2020-11-11","close":11400.0},{"date":"2020-11-12","close":11300.0},{"date":"2020-11-13","close":11200.0},{"date":"2020-11-16","close":11040.0},{"date":"2020-11-17","close":10820.0},{"date":"2020-11-18","close":11180.0},{"date":"2020-11-19","close":11460.0},{"date":"2020-11-20","close":11860.0},{"date":"2020-11-23","close":11800.0},{"date":"2020-11-24","close":10460.0},{"date":"2020-11-25","close":10520.0},{"date":"2020-11-26","close":10940.0},{"date":"2020-11-27","close":11260.0},{"date":"2020-11-30","close":11320.0},{"date":"2020-12-01","close":11440.0},{"date":"2020-12-02","close":11740.0},{"date":"2020-12-03","close":11880.0},{"date":"2020-12-04","close":12000.0},{"date":"2020-12-07","close":12000.0},{"date":"2020-12-08","close":11640.0},{"date":"2020-12-09","close":12320.0},{"date":"2020-12-10","close":12740.0},{"date":"2020-12-11","close":12780.0},{"date":"2020-12-14","close":12700.0},{"date":"2020-12-15","close":12320.0},{"date":"2020-12-16","close":12400.0},{"date":"2020-12-17","close":12140.0},{"date":"2020-12-18","close":12160.0},{"date":"2020-12-21","close":11860.0},{"date":"2020-12-22","close":11700.0},{"date":"2020-12-23","close":12180.0},{"date":"2020-12-24","close":11820.0},{"date":"2020-12-28","close":11260.0},{"date":"2020-12-29","close":11960.0},{"date":"2020-12-30","close":12620.0},{"date":"2021-01-04","close":12620.0},{"date":"2021-01-05","close":12920.0},{"date":"2021-01-06","close":12620.0},{"date":"2021-01-07","close":12680.0},{"date":"2021-01-08","close":12180.0},{"date":"2021-01-11","close":11760.0},{"date":"2021-01-12","close":11980.0},{"date":"2021-01-13","close":12120.0},{"date":"2021-01-14","close":12000.0},{"date":"2021-01-15","close":11680.0},{"date":"2021-01-18","close":11340.0},{"date":"2021-01-19","close":11200.0},{"date":"2021-01-20","close":11560.0},{"date":"2021-01-21","close":11900.0},{"date":"2021-01-22","close":11800.0},{"date":"2021-01-25","close":11800.0},{"date":"2021-01-26","close":11560.0},{"date":"2021-01-27","close":11320.0},{"date":"2021-01-28","close":11200.0},{"date":"2021-01-29","close":10840.0},{"date":"2021-02-01","close":10840.0},{"date":"2021-02-02","close":10940.0},{"date":"2021-02-03","close":10820.0},{"date":"2021-02-04","close":11300.0},{"date":"2021-02-05","close":11360.0},{"date":"2021-02-08","close":11280.0},{"date":"2021-02-09","close":11580.0},{"date":"2021-02-10","close":11500.0},{"date":"2021-02-15","close":11460.0},{"date":"2021-02-16","close":11500.0},{"date":"2021-02-17","close":11900.0},{"date":"2021-02-18","close":11720.0},{"date":"2021-02-19","close":11840.0},{"date":"2021-02-22","close":11700.0},{"date":"2021-02-23","close":11380.0},{"date":"2021-02-24","close":11080.0},{"date":"2021-02-25","close":11060.0},{"date":"2021-02-26","close":10600.0},{"date":"2021-03-02","close":10380.0},{"date":"2021-03-03","close":10500.0},{"date":"2021-03-04","close":10380.0},{"date":"2021-03-05","close":10140.0},{"date":"2021-03-08","close":10020.0},{"date":"2021-03-09","close":9890.0},{"date":"2021-03-10","close":9840.0},{"date":"2021-03-11","close":9880.0},{"date":"2021-03-12","close":10080.0},{"date":"2021-03-15","close":10080.0},{"date":"2021-03-16","close":10020.0},{"date":"2021-03-17","close":10140.0},{"date":"2021-03-18","close":10040.0},{"date":"2021-03-19","close":9980.0},{"date":"2021-03-22","close":9990.0},{"date":"2021-03-23","close":9900.0},{"date":"2021-03-24","close":9860.0},{"date":"2021-03-25","close":9760.0},{"date":"2021-03-26","close":9970.0},{"date":"2021-03-29","close":9750.0},{"date":"2021-03-30","close":9880.0},{"date":"2021-03-31","close":9840.0},{"date":"2021-04-01","close":9840.0},{"date":"2021-04-02","close":9720.0},{"date":"2021-04-05","close":9480.0},{"date":"2021-04-06","close":9400.0},{"date":"2021-04-07","close":9880.0},{"date":"2021-04-08","close":9990.0},{"date":"2021-04-09","close":10500.0},{"date":"2021-04-12","close":10400.0},{"date":"2021-04-13","close":10460.0},{"date":"2021-04-14","close":10440.0},{"date":"2021-04-15","close":10200.0},{"date":"2021-04-16","close":10400.0},{"date":"2021-04-19","close":10200.0},{"date":"2021-04-20","close":10260.0},{"date":"2021-04-21","close":10700.0},{"date":"2021-04-22","close":10520.0},{"date":"2021-04-23","close":12100.0},{"date":"2021-04-26","close":11480.0},{"date":"2021-04-27","close":11220.0},{"date":"2021-04-28","close":11020.0},{"date":"2021-04-29","close":12460.0},{"date":"2021-04-30","close":12200.0},{"date":"2021-05-03","close":12480.0},{"date":"2021-05-04","close":12200.0},{"date":"2021-05-06","close":12440.0},{"date":"2021-05-07","close":12200.0},{"date":"2021-05-10","close":12460.0},{"date":"2021-05-11","close":16180.0},{"date":"2021-05-12","close":15700.0},{"date":"2021-05-13","close":14640.0},{"date":"2021-05-14","close":14160.0},{"date":"2021-05-17","close":14400.0},{"date":"2021-05-18","close":14240.0},{"date":"2021-05-20","close":13920.0},{"date":"2021-05-21","close":13660.0},{"date":"2021-05-24","close":12940.0},{"date":"2021-05-25","close":13300.0},{"date":"2021-05-26","close":13380.0},{"date":"2021-05-27","close":12900.0},{"date":"2021-05-28","close":12880.0},{"date":"2021-05-31","close":12920.0},{"date":"2021-06-01","close":12660.0},{"date":"2021-06-02","close":13300.0},{"date":"2021-06-03","close":13040.0},{"date":"2021-06-04","close":12860.0},{"date":"2021-06-07","close":12580.0},{"date":"2021-06-08","close":12480.0},{"date":"2021-06-09","close":12580.0},{"date":"2021-06-10","close":12840.0},{"date":"2021-06-11","close":12640.0},{"date":"2021-06-14","close":13120.0},{"date":"2021-06-15","close":12960.0},{"date":"2021-06-16","close":13000.0},{"date":"2021-06-17","close":12820.0},{"date":"2021-06-18","close":12840.0},{"date":"2021-06-21","close":13120.0},{"date":"2021-06-22","close":13020.0},{"date":"2021-06-23","close":13400.0},{"date":"2021-06-24","close":13680.0},{"date":"2021-06-25","close":14780.0},{"date":"2021-06-28","close":15500.0},{"date":"2021-06-29","close":14600.0},{"date":"2021-06-30","close":14840.0},{"date":"2021-07-01","close":15840.0},{"date":"2021-07-02","close":16520.0},{"date":"2021-07-05","close":16320.0},{"date":"2021-07-06","close":16280.0},{"date":"2021-07-07","close":19840.0},{"date":"2021-07-08","close":20900.0},{"date":"2021-07-09","close":21300.0},{"date":"2021-07-12","close":20300.0},{"date":"2021-07-13","close":19400.0},{"date":"2021-07-14","close":20400.0},{"date":"2021-07-15","close":19000.0},{"date":"2021-07-16","close":19680.0},{"date":"2021-07-19","close":18760.0},{"date":"2021-07-20","close":18620.0},{"date":"2021-07-21","close":18240.0},{"date":"2021-07-22","close":19140.0},{"date":"2021-07-23","close":18600.0},{"date":"2021-07-26","close":18400.0},{"date":"2021-07-27","close":18780.0},{"date":"2021-07-28","close":17580.0},{"date":"2021-07-29","close":17660.0},{"date":"2021-07-30","close":16700.0},{"date":"2021-08-02","close":16860.0},{"date":"2021-08-03","close":16820.0},{"date":"2021-08-04","close":17220.0},{"date":"2021-08-05","close":17660.0},{"date":"2021-08-06","close":17620.0},{"date":"2021-08-09","close":16840.0},{"date":"2021-08-10","close":19640.0},{"date":"2021-08-11","close":19000.0},{"date":"2021-08-12","close":19140.0},{"date":"2021-08-13","close":19340.0},{"date":"2021-08-17","close":19780.0},{"date":"2021-08-18","close":18840.0},{"date":"2021-08-19","close":17300.0},{"date":"2021-08-20","close":16060.0},{"date":"2021-08-23","close":16600.0},{"date":"2021-08-24","close":17360.0},{"date":"2021-08-25","close":18600.0},{"date":"2021-08-26","close":18280.0},{"date":"2021-08-27","close":19720.0},{"date":"2021-08-30","close":20800.0},{"date":"2021-08-31","close":24500.0},{"date":"2021-09-01","close":25200.0},{"date":"2021-09-02","close":23800.0},{"date":"2021-09-03","close":26200.0},{"date":"2021-09-06","close":24200.0},{"date":"2021-09-07","close":24300.0},{"date":"2021-09-08","close":22500.0},{"date":"2021-09-09","close":22100.0},{"date":"2021-09-10","close":22700.0},{"date":"2021-09-13","close":20800.0},{"date":"2021-09-14","close":21200.0},{"date":"2021-09-15","close":23400.0},{"date":"2021-09-16","close":22700.0},{"date":"2021-09-17","close":23800.0},{"date":"2021-09-23","close":28200.0},{"date":"2021-09-24","close":30300.0},{"date":"2021-09-27","close":31000.0},{"date":"2021-09-28","close":34800.0},{"date":"2021-09-29","close":34700.0},{"date":"2021-09-30","close":27200.0},{"date":"2021-10-01","close":31300.0},{"date":"2021-10-05","close":24700.0},{"date":"2021-10-06","close":22500.0},{"date":"2021-10-07","close":23600.0},{"date":"2021-10-08","close":25400.0},{"date":"2021-10-12","close":22900.0},{"date":"2021-10-13","close":22700.0},{"date":"2021-10-14","close":23700.0},{"date":"2021-10-15","close":22700.0},{"date":"2021-10-18","close":20500.0},{"date":"2021-10-19","close":19820.0},{"date":"2021-10-20","close":19500.0},{"date":"2021-10-21","close":18440.0},{"date":"2021-10-22","close":18200.0},{"date":"2021-10-25","close":17640.0},{"date":"2021-10-26","close":18100.0},{"date":"2021-10-27","close":16900.0},{"date":"2021-10-28","close":16740.0},{"date":"2021-10-29","close":16120.0},{"date":"2021-11-01","close":17260.0},{"date":"2021-11-02","close":18000.0},{"date":"2021-11-03","close":17600.0},{"date":"2021-11-04","close":16960.0},{"date":"2021-11-05","close":16900.0},{"date":"2021-11-08","close":15600.0},{"date":"2021-11-09","close":15600.0},{"date":"2021-11-10","close":16100.0},{"date":"2021-11-11","close":15400.0},{"date":"2021-11-12","close":15960.0},{"date":"2021-11-15","close":16720.0},{"date":"2021-11-16","close":16900.0},{"date":"2021-11-17","close":16580.0},{"date":"2021-11-18","close":16460.0},{"date":"2021-11-19","close":16140.0},{"date":"2021-11-22","close":15800.0},{"date":"2021-11-23","close":15860.0},{"date":"2021-11-24","close":16060.0},{"date":"2021-11-25","close":16600.0},{"date":"2021-11-26","close":16660.0},{"date":"2021-11-29","close":17500.0},{"date":"2021-11-30","close":16640.0},{"date":"2021-12-01","close":16160.0},{"date":"2021-12-02","close":16260.0},{"date":"2021-12-03","close":16880.0},{"date":"2021-12-06","close":17020.0},{"date":"2021-12-07","close":16580.0},{"date":"2021-12-08","close":16980.0},{"date":"2021-12-09","close":16780.0},{"date":"2021-12-10","close":16960.0},{"date":"2021-12-13","close":16600.0},{"date":"2021-12-14","close":16840.0},{"date":"2021-12-15","close":18340.0},{"date":"2021-12-16","close":18820.0},{"date":"2021-12-17","close":18860.0},{"date":"2021-12-20","close":18940.0},{"date":"2021-12-21","close":18080.0},{"date":"2021-12-22","close":17880.0},{"date":"2021-12-23","close":16500.0},{"date":"2021-12-24","close":16400.0},{"date":"2021-12-27","close":16140.0},{"date":"2021-12-28","close":15800.0},{"date":"2021-12-29","close":16280.0},{"date":"2021-12-30","close":16700.0},{"date":"2022-01-03","close":16920.0},{"date":"2022-01-04","close":17420.0},{"date":"2022-01-05","close":16880.0},{"date":"2022-01-06","close":16140.0},{"date":"2022-01-07","close":16380.0},{"date":"2022-01-10","close":17900.0},{"date":"2022-01-11","close":16860.0},{"date":"2022-01-12","close":16880.0},{"date":"2022-01-13","close":16500.0},{"date":"2022-01-14","close":21400.0},{"date":"2022-01-17","close":23300.0},{"date":"2022-01-18","close":23100.0},{"date":"2022-01-19","close":24100.0},{"date":"2022-01-20","close":23100.0},{"date":"2022-01-21","close":20800.0},{"date":"2022-01-24","close":20800.0},{"date":"2022-01-25","close":20200.0},{"date":"2022-01-26","close":20400.0},{"date":"2022-01-27","close":26500.0},{"date":"2022-01-28","close":27200.0},{"date":"2022-02-03","close":24300.0},{"date":"2022-02-04","close":24900.0},{"date":"2022-02-07","close":30500.0},{"date":"2022-02-08","close":26900.0},{"date":"2022-02-09","close":28000.0},{"date":"2022-02-10","close":26900.0},{"date":"2022-02-11","close":26800.0},{"date":"2022-02-14","close":24000.0},{"date":"2022-02-15","close":22600.0},{"date":"2022-02-16","close":23300.0},{"date":"2022-02-17","close":22200.0},{"date":"2022-02-18","close":22800.0},{"date":"2022-02-21","close":20400.0},{"date":"2022-02-22","close":18900.0},{"date":"2022-02-23","close":18800.0},{"date":"2022-02-24","close":17460.0},{"date":"2022-02-25","close":17780.0},{"date":"2022-02-28","close":18500.0},{"date":"2022-03-02","close":18440.0},{"date":"2022-03-03","close":16740.0},{"date":"2022-03-04","close":16780.0},{"date":"2022-03-07","close":16340.0},{"date":"2022-03-08","close":16400.0},{"date":"2022-03-10","close":16800.0},{"date":"2022-03-11","close":16520.0},{"date":"2022-03-14","close":16540.0},{"date":"2022-03-15","close":16660.0},{"date":"2022-03-16","close":17840.0},{"date":"2022-03-17","close":17980.0},{"date":"2022-03-18","close":18300.0},{"date":"2022-03-21","close":17980.0},{"date":"2022-03-22","close":18520.0},{"date":"2022-03-23","close":18000.0},{"date":"2022-03-24","close":17500.0},{"date":"2022-03-25","close":17760.0},{"date":"2022-03-28","close":17820.0},{"date":"2022-03-29","close":17680.0},{"date":"2022-03-30","close":17440.0},{"date":"2022-03-31","close":17720.0},{"date":"2022-04-01","close":17500.0},{"date":"2022-04-04","close":17740.0},{"date":"2022-04-05","close":18020.0},{"date":"2022-04-06","close":17940.0},{"date":"2022-04-07","close":17620.0},{"date":"2022-04-08","close":18060.0},{"date":"2022-04-11","close":17500.0},{"date":"2022-04-12","close":17760.0},{"date":"2022-04-13","close":17620.0},{"date":"2022-04-14","close":17280.0},{"date":"2022-04-15","close":16940.0},{"date":"2022-04-18","close":16980.0},{"date":"2022-04-19","close":16840.0},{"date":"2022-04-20","close":17060.0},{"date":"2022-04-21","close":17040.0},{"date":"2022-04-22","close":16620.0},{"date":"2022-04-25","close":15300.0},{"date":"2022-04-26","close":15360.0},{"date":"2022-04-27","close":14700.0},{"date":"2022-04-28","close":13780.0},{"date":"2022-04-29","close":13820.0},{"date":"2022-05-02","close":13780.0},{"date":"2022-05-03","close":13480.0},{"date":"2022-05-04","close":13180.0},{"date":"2022-05-06","close":12380.0},{"date":"2022-05-09","close":12060.0},{"date":"2022-05-10","close":12280.0},{"date":"2022-05-11","close":11800.0},{"date":"2022-05-12","close":11280.0},{"date":"2022-05-13","close":12280.0},{"date":"2022-05-16","close":12500.0},{"date":"2022-05-17","close":12860.0},{"date":"2022-05-18","close":12560.0},{"date":"2022-05-19","close":12500.0},{"date":"2022-05-20","close":12600.0},{"date":"2022-05-23","close":12460.0},{"date":"2022-05-24","close":12220.0},{"date":"2022-05-25","close":12140.0},{"date":"2022-05-26","close":12300.0},{"date":"2022-05-27","close":13000.0},{"date":"2022-05-30","close":14500.0},{"date":"2022-05-31","close":15620.0},{"date":"2022-06-02","close":15600.0},{"date":"2022-06-03","close":15780.0},{"date":"2022-06-07","close":14580.0},{"date":"2022-06-08","close":14460.0},{"date":"2022-06-09","close":13940.0},{"date":"2022-06-10","close":13480.0},{"date":"2022-06-13","close":12940.0},{"date":"2022-06-14","close":13480.0},{"date":"2022-06-15","close":12260.0},{"date":"2022-06-16","close":12040.0},{"date":"2022-06-17","close":12080.0},{"date":"2022-06-20","close":11440.0},{"date":"2022-06-21","close":11560.0},{"date":"2022-06-22","close":10960.0},{"date":"2022-06-23","close":10460.0},{"date":"2022-06-24","close":11140.0},{"date":"2022-06-27","close":11620.0},{"date":"2022-06-28","close":11660.0},{"date":"2022-06-29","close":11660.0},{"date":"2022-06-30","close":11380.0},{"date":"2022-07-01","close":10880.0},{"date":"2022-07-04","close":10700.0},{"date":"2022-07-05","close":11780.0},{"date":"2022-07-06","close":12000.0},{"date":"2022-07-07","close":12140.0},{"date":"2022-07-08","close":12220.0},{"date":"2022-07-11","close":13000.0},{"date":"2022-07-12","close":14720.0},{"date":"2022-07-13","close":14020.0},{"date":"2022-07-14","close":15900.0},{"date":"2022-07-15","close":16100.0},{"date":"2022-07-18","close":16360.0},{"date":"2022-07-19","close":15720.0},{"date":"2022-07-20","close":15660.0},{"date":"2022-07-21","close":14380.0},{"date":"2022-07-22","close":13900.0},{"date":"2022-07-25","close":14140.0},{"date":"2022-07-26","close":14300.0},{"date":"2022-07-27","close":13740.0},{"date":"2022-07-28","close":13640.0},{"date":"2022-07-29","close":13340.0},{"date":"2022-08-01","close":13180.0},{"date":"2022-08-02","close":13140.0},{"date":"2022-08-03","close":13100.0},{"date":"2022-08-04","close":13180.0},{"date":"2022-08-05","close":13420.0},{"date":"2022-08-08","close":13400.0},{"date":"2022-08-09","close":13040.0},{"date":"2022-08-10","close":12260.0},{"date":"2022-08-11","close":12480.0},{"date":"2022-08-12","close":12360.0},{"date":"2022-08-16","close":12340.0},{"date":"2022-08-17","close":12060.0},{"date":"2022-08-18","close":12000.0},{"date":"2022-08-19","close":12100.0},{"date":"2022-08-22","close":11800.0},{"date":"2022-08-23","close":11360.0},{"date":"2022-08-24","close":11440.0},{"date":"2022-08-25","close":11920.0},{"date":"2022-08-26","close":12020.0},{"date":"2022-08-29","close":11980.0},{"date":"2022-08-30","close":12260.0},{"date":"2022-08-31","close":12100.0},{"date":"2022-09-01","close":12400.0},{"date":"2022-09-02","close":12000.0},{"date":"2022-09-05","close":11600.0},{"date":"2022-09-06","close":11520.0},{"date":"2022-09-07","close":11080.0},{"date":"2022-09-08","close":11280.0},{"date":"2022-09-13","close":11720.0},{"date":"2022-09-14","close":11600.0},{"date":"2022-09-15","close":11540.0},{"date":"2022-09-16","close":11500.0},{"date":"2022-09-19","close":11080.0},{"date":"2022-09-20","close":10800.0},{"date":"2022-09-21","close":10400.0},{"date":"2022-09-22","close":10420.0},{"date":"2022-09-23","close":10020.0},{"date":"2022-09-26","close":9270.0},{"date":"2022-09-27","close":9910.0},{"date":"2022-09-28","close":9830.0},{"date":"2022-09-29","close":9640.0},{"date":"2022-09-30","close":9640.0},{"date":"2022-10-04","close":9730.0},{"date":"2022-10-05","close":9510.0},{"date":"2022-10-06","close":9820.0},{"date":"2022-10-07","close":9590.0},{"date":"2022-10-11","close":8740.0},{"date":"2022-10-12","close":8600.0},{"date":"2022-10-13","close":8200.0},{"date":"2022-10-14","close":8600.0},{"date":"2022-10-17","close":8730.0},{"date":"2022-10-18","close":9100.0},{"date":"2022-10-19","close":8960.0},{"date":"2022-10-20","close":8580.0},{"date":"2022-10-21","close":8290.0},{"date":"2022-10-24","close":8450.0},{"date":"2022-10-25","close":8370.0},{"date":"2022-10-26","close":8150.0},{"date":"2022-10-27","close":8320.0},{"date":"2022-10-28","close":7900.0},{"date":"2022-10-31","close":8050.0},{"date":"2022-11-01","close":8080.0},{"date":"2022-11-02","close":8330.0},{"date":"2022-11-03","close":8080.0},{"date":"2022-11-04","close":8020.0},{"date":"2022-11-07","close":8190.0},{"date":"2022-11-08","close":8520.0},{"date":"2022-11-09","close":8360.0},{"date":"2022-11-10","close":8160.0},{"date":"2022-11-11","close":8370.0},{"date":"2022-11-14","close":8490.0},{"date":"2022-11-15","close":8940.0},{"date":"2022-11-16","close":8560.0},{"date":"2022-11-17","close":8440.0},{"date":"2022-11-18","close":8450.0},{"date":"2022-11-21","close":8180.0},{"date":"2022-11-22","close":8050.0},{"date":"2022-11-23","close":8260.0},{"date":"2022-11-24","close":8250.0},{"date":"2022-11-25","close":8000.0},{"date":"2022-11-28","close":7780.0},{"date":"2022-11-29","close":8020.0},{"date":"2022-11-30","close":7970.0},{"date":"2022-12-01","close":8060.0},{"date":"2022-12-02","close":7990.0},{"date":"2022-12-05","close":8110.0},{"date":"2022-12-06","close":7980.0},{"date":"2022-12-07","close":8090.0},{"date":"2022-12-08","close":7880.0},{"date":"2022-12-09","close":7900.0},{"date":"2022-12-12","close":7960.0},{"date":"2022-12-13","close":8110.0},{"date":"2022-12-14","close":8200.0},{"date":"2022-12-15","close":8150.0},{"date":"2022-12-16","close":8060.0},{"date":"2022-12-19","close":7940.0},{"date":"2022-12-20","close":7800.0},{"date":"2022-12-21","close":7680.0},{"date":"2022-12-22","close":7770.0},{"date":"2022-12-23","close":7390.0},{"date":"2022-12-26","close":7210.0},{"date":"2022-12-27","close":7250.0},{"date":"2022-12-28","close":7260.0},{"date":"2022-12-29","close":7140.0},{"date":"2023-01-02","close":7300.0},{"date":"2023-01-03","close":7140.0},{"date":"2023-01-04","close":7830.0},{"date":"2023-01-05","close":7800.0},{"date":"2023-01-06","close":7830.0},{"date":"2023-01-09","close":7850.0},{"date":"2023-01-10","close":7680.0},{"date":"2023-01-11","close":8130.0},{"date":"2023-01-12","close":8210.0},{"date":"2023-01-13","close":9090.0},{"date":"2023-01-16","close":8660.0},{"date":"2023-01-17","close":8840.0},{"date":"2023-01-18","close":8740.0},{"date":"2023-01-19","close":8720.0},{"date":"2023-01-20","close":8830.0},{"date":"2023-01-25","close":8780.0},{"date":"2023-01-26","close":8810.0},{"date":"2023-01-27","close":9040.0},{"date":"2023-01-30","close":8920.0},{"date":"2023-01-31","close":8720.0},{"date":"2023-02-01","close":8660.0},{"date":"2023-02-02","close":8840.0},{"date":"2023-02-03","close":8980.0},{"date":"2023-02-06","close":8830.0},{"date":"2023-02-07","close":9030.0},{"date":"2023-02-08","close":9580.0},{"date":"2023-02-09","close":10100.0},{"date":"2023-02-10","close":9880.0},{"date":"2023-02-13","close":9330.0},{"date":"2023-02-14","close":9360.0},{"date":"2023-02-15","close":8860.0},{"date":"2023-02-16","close":8880.0},{"date":"2023-02-17","close":8780.0},{"date":"2023-02-20","close":8760.0},{"date":"2023-02-21","close":8690.0},{"date":"2023-02-22","close":8400.0},{"date":"2023-02-23","close":8570.0},{"date":"2023-02-24","close":8640.0},{"date":"2023-02-27","close":8540.0},{"date":"2023-02-28","close":8420.0},{"date":"2023-03-02","close":8120.0},{"date":"2023-03-03","close":8010.0},{"date":"2023-03-06","close":9420.0},{"date":"2023-03-07","close":9110.0},{"date":"2023-03-08","close":8720.0},{"date":"2023-03-09","close":9690.0},{"date":"2023-03-10","close":9010.0},{"date":"2023-03-13","close":8440.0},{"date":"2023-03-14","close":8070.0},{"date":"2023-03-15","close":7800.0},{"date":"2023-03-16","close":7720.0},{"date":"2023-03-17","close":8060.0},{"date":"2023-03-20","close":8120.0},{"date":"2023-03-21","close":9140.0},{"date":"2023-03-22","close":8880.0},{"date":"2023-03-23","close":8350.0},{"date":"2023-03-24","close":8540.0},{"date":"2023-03-27","close":9080.0},{"date":"2023-03-28","close":8770.0},{"date":"2023-03-29","close":8600.0},{"date":"2023-03-30","close":8830.0},{"date":"2023-03-31","close":8650.0},{"date":"2023-04-03","close":8340.0},{"date":"2023-04-04","close":9000.0},{"date":"2023-04-05","close":9340.0},{"date":"2023-04-06","close":9350.0},{"date":"2023-04-07","close":9350.0},{"date":"2023-04-10","close":9070.0},{"date":"2023-04-11","close":9200.0},{"date":"2023-04-12","close":9130.0},{"date":"2023-04-13","close":9580.0},{"date":"2023-04-14","close":10000.0},{"date":"2023-04-17","close":9300.0},{"date":"2023-04-18","close":9880.0},{"date":"2023-04-19","close":9450.0},{"date":"2023-04-20","close":9390.0},{"date":"2023-04-21","close":8990.0},{"date":"2023-04-24","close":8790.0},{"date":"2023-04-25","close":8570.0},{"date":"2023-04-26","close":8530.0},{"date":"2023-04-27","close":8600.0},{"date":"2023-04-28","close":8630.0},{"date":"2023-05-02","close":8750.0},{"date":"2023-05-03","close":8460.0},{"date":"2023-05-04","close":8600.0},{"date":"2023-05-08","close":8250.0},{"date":"2023-05-09","close":8250.0},{"date":"2023-05-10","close":8230.0},{"date":"2023-05-11","close":8160.0},{"date":"2023-05-12","close":7960.0},{"date":"2023-05-15","close":7940.0},{"date":"2023-05-16","close":7730.0},{"date":"2023-05-17","close":7800.0},{"date":"2023-05-18","close":7920.0},{"date":"2023-05-19","close":7920.0},{"date":"2023-05-22","close":8020.0},{"date":"2023-05-23","close":8010.0},{"date":"2023-05-24","close":8020.0},{"date":"2023-05-25","close":7860.0},{"date":"2023-05-26","close":7740.0},{"date":"2023-05-30","close":7600.0},{"date":"2023-05-31","close":7410.0},{"date":"2023-06-01","close":7640.0},{"date":"2023-06-02","close":7660.0},{"date":"2023-06-05","close":7750.0},{"date":"2023-06-07","close":7640.0},{"date":"2023-06-08","close":7480.0},{"date":"2023-06-09","close":7540.0},{"date":"2023-06-12","close":7450.0},{"date":"2023-06-13","close":7470.0},{"date":"2023-06-14","close":7380.0},{"date":"2023-06-15","close":7380.0},{"date":"2023-06-16","close":7400.0},{"date":"2023-06-19","close":7370.0},{"date":"2023-06-20","close":7270.0},{"date":"2023-06-21","close":7010.0},{"date":"2023-06-22","close":7300.0},{"date":"2023-06-23","close":7020.0},{"date":"2023-06-26","close":7030.0},{"date":"2023-06-27","close":7030.0},{"date":"2023-06-28","close":6910.0},{"date":"2023-06-29","close":6840.0},{"date":"2023-06-30","close":6840.0},{"date":"2023-07-03","close":6880.0},{"date":"2023-07-04","close":6750.0},{"date":"2023-07-05","close":6630.0},{"date":"2023-07-06","close":6430.0},{"date":"2023-07-07","close":6400.0},{"date":"2023-07-10","close":6300.0},{"date":"2023-07-11","close":6300.0},{"date":"2023-07-12","close":6360.0},{"date":"2023-07-13","close":6510.0},{"date":"2023-07-14","close":6340.0},{"date":"2023-07-17","close":6110.0},{"date":"2023-07-18","close":5990.0},{"date":"2023-07-19","close":6010.0},{"date":"2023-07-20","close":5890.0},{"date":"2023-07-21","close":5940.0},{"date":"2023-07-24","close":5510.0},{"date":"2023-07-25","close":5320.0},{"date":"2023-07-26","close":5260.0},{"date":"2023-07-27","close":5310.0},{"date":"2023-07-28","close":5510.0},{"date":"2023-07-31","close":5610.0},{"date":"2023-08-01","close":5710.0},{"date":"2023-08-02","close":5380.0},{"date":"2023-08-03","close":5750.0},{"date":"2023-08-04","close":5940.0},{"date":"2023-08-07","close":6310.0},{"date":"2023-08-08","close":5890.0},{"date":"2023-08-09","close":6170.0},{"date":"2023-08-10","close":6140.0},{"date":"2023-08-11","close":6180.0},{"date":"2023-08-14","close":5950.0},{"date":"2023-08-16","close":5760.0},{"date":"2023-08-17","close":5730.0},{"date":"2023-08-18","close":5980.0},{"date":"2023-08-21","close":6080.0},{"date":"2023-08-22","close":5990.0},{"date":"2023-08-23","close":5760.0},{"date":"2023-08-24","close":5910.0},{"date":"2023-08-25","close":5980.0},{"date":"2023-08-28","close":5900.0},{"date":"2023-08-29","close":6060.0},{"date":"2023-08-30","close":6120.0},{"date":"2023-08-31","close":6060.0},{"date":"2023-09-01","close":5780.0},{"date":"2023-09-04","close":5860.0},{"date":"2023-09-05","close":5770.0},{"date":"2023-09-06","close":5870.0},{"date":"2023-09-07","close":5820.0},{"date":"2023-09-08","close":5930.0},{"date":"2023-09-11","close":5990.0},{"date":"2023-09-12","close":5990.0},{"date":"2023-09-13","close":5730.0},{"date":"2023-09-14","close":5680.0},{"date":"2023-09-15","close":5710.0},{"date":"2023-09-18","close":5570.0},{"date":"2023-09-19","close":5370.0},{"date":"2023-09-20","close":5120.0},{"date":"2023-09-21","close":4970.0},{"date":"2023-09-22","close":4780.0},{"date":"2023-09-25","close":4460.0},{"date":"2023-09-26","close":4190.0},{"date":"2023-09-27","close":4260.0},{"date":"2023-10-04","close":4060.0},{"date":"2023-10-05","close":3526.0},{"date":"2023-10-06","close":3564.0},{"date":"2023-10-10","close":4180.0},{"date":"2023-10-11","close":3906.0},{"date":"2023-10-12","close":3906.0},{"date":"2023-10-13","close":3686.0},{"date":"2023-10-16","close":3566.0},{"date":"2023-10-17","close":3600.0},{"date":"2023-10-18","close":3472.0},{"date":"2023-10-19","close":3210.0},{"date":"2023-10-20","close":3192.0},{"date":"2023-10-23","close":3218.0},{"date":"2023-10-24","close":3274.0},{"date":"2023-10-25","close":3306.0},{"date":"2023-10-26","close":3128.0},{"date":"2023-10-27","close":3220.0},{"date":"2023-10-30","close":3300.0},{"date":"2023-10-31","close":3154.0},{"date":"2023-11-01","close":3156.0},{"date":"2023-11-02","close":3330.0},{"date":"2023-11-03","close":3334.0},{"date":"2023-11-06","close":3560.0},{"date":"2023-11-07","close":3664.0},{"date":"2023-11-08","close":3614.0},{"date":"2023-11-09","close":3520.0},{"date":"2023-11-10","close":3414.0},{"date":"2023-11-13","close":3414.0},{"date":"2023-11-14","close":3478.0},{"date":"2023-11-15","close":4520.0},{"date":"2023-11-16","close":5100.0},{"date":"2023-11-17","close":4980.0},{"date":"2023-11-20","close":5280.0},{"date":"2023-11-21","close":5120.0},{"date":"2023-11-22","close":5100.0},{"date":"2023-11-23","close":4890.0},{"date":"2023-11-24","close":4780.0},{"date":"2023-11-27","close":4590.0},{"date":"2023-11-28","close":4460.0},{"date":"2023-11-29","close":4330.0},{"date":"2023-11-30","close":4200.0},{"date":"2023-12-01","close":4080.0},{"date":"2023-12-04","close":4090.0},{"date":"2023-12-05","close":4000.0},{"date":"2023-12-06","close":4030.0},{"date":"2023-12-07","close":3984.0},{"date":"2023-12-08","close":4250.0},{"date":"2023-12-11","close":4240.0},{"date":"2023-12-12","close":4140.0},{"date":"2023-12-13","close":4030.0},{"date":"2023-12-14","close":4190.0},{"date":"2023-12-15","close":4070.0},{"date":"2023-12-18","close":4070.0},{"date":"2023-12-19","close":4140.0},{"date":"2023-12-20","close":4230.0},{"date":"2023-12-21","close":4010.0},{"date":"2023-12-22","close":4070.0},{"date":"2023-12-26","close":4140.0},{"date":"2023-12-27","close":4250.0},{"date":"2023-12-28","close":4260.0},{"date":"2024-01-02","close":4420.0},{"date":"2024-01-03","close":4360.0},{"date":"2024-01-04","close":4110.0},{"date":"2024-01-05","close":4160.0},{"date":"2024-01-08","close":4130.0},{"date":"2024-01-09","close":4080.0},{"date":"2024-01-10","close":3340.0},{"date":"2024-01-11","close":3622.0},{"date":"2024-01-12","close":3394.0},{"date":"2024-01-15","close":3318.0},{"date":"2024-01-16","close":3342.0},{"date":"2024-01-17","close":3210.0},{"date":"2024-01-18","close":3190.0},{"date":"2024-01-19","close":3254.0},{"date":"2024-01-22","close":3240.0},{"date":"2024-01-23","close":3504.0},{"date":"2024-01-24","close":3400.0},{"date":"2024-01-25","close":3400.0},{"date":"2024-01-26","close":3372.0},{"date":"2024-01-29","close":3318.0},{"date":"2024-01-30","close":3540.0},{"date":"2024-01-31","close":3388.0},{"date":"2024-02-01","close":3356.0},{"date":"2024-02-02","close":3340.0},{"date":"2024-02-05","close":3270.0},{"date":"2024-02-06","close":3260.0},{"date":"2024-02-07","close":3288.0},{"date":"2024-02-08","close":3290.0},{"date":"2024-02-13","close":3374.0},{"date":"2024-02-14","close":3358.0},{"date":"2024-02-15","close":3380.0},{"date":"2024-02-16","close":3360.0},{"date":"2024-02-19","close":3410.0},{"date":"2024-02-20","close":3380.0},{"date":"2024-02-21","close":3338.0},{"date":"2024-02-22","close":3296.0},{"date":"2024-02-23","close":3300.0},{"date":"2024-02-26","close":3440.0},{"date":"2024-02-27","close":3532.0},{"date":"2024-02-28","close":3612.0},{"date":"2024-02-29","close":3662.0},{"date":"2024-03-04","close":3940.0},{"date":"2024-03-05","close":3850.0},{"date":"2024-03-06","close":3890.0},{"date":"2024-03-07","close":4070.0},{"date":"2024-03-08","close":4760.0},{"date":"2024-03-11","close":4880.0},{"date":"2024-03-12","close":5400.0},{"date":"2024-03-13","close":4320.0},{"date":"2024-03-14","close":5160.0},{"date":"2024-03-15","close":4880.0},{"date":"2024-03-18","close":4660.0},{"date":"2024-03-19","close":4540.0},{"date":"2024-03-20","close":4580.0},{"date":"2024-03-21","close":5210.0},{"date":"2024-03-22","close":4960.0},{"date":"2024-03-25","close":4860.0},{"date":"2024-03-26","close":4890.0},{"date":"2024-03-27","close":4900.0},{"date":"2024-03-28","close":4910.0},{"date":"2024-03-29","close":5130.0},{"date":"2024-04-01","close":5280.0},{"date":"2024-04-02","close":5130.0},{"date":"2024-04-03","close":5110.0},{"date":"2024-04-04","close":5160.0},{"date":"2024-04-05","close":5070.0},{"date":"2024-04-08","close":5170.0},{"date":"2024-04-09","close":5530.0},{"date":"2024-04-11","close":5490.0},{"date":"2024-04-12","close":5530.0},{"date":"2024-04-15","close":5400.0},{"date":"2024-04-16","close":5560.0},{"date":"2024-04-17","close":5540.0},{"date":"2024-04-18","close":5890.0},{"date":"2024-04-19","close":6370.0},{"date":"2024-04-22","close":6700.0},{"date":"2024-04-23","close":7610.0},{"date":"2024-04-24","close":7560.0},{"date":"2024-04-25","close":7140.0},{"date":"2024-04-26","close":7660.0},{"date":"2024-04-29","close":7690.0},{"date":"2024-04-30","close":8150.0},{"date":"2024-05-02","close":6600.0},{"date":"2024-05-03","close":5280.0},{"date":"2024-05-07","close":5120.0},{"date":"2024-05-08","close":4880.0},{"date":"2024-05-09","close":4670.0},{"date":"2024-05-10","close":4630.0},{"date":"2024-05-13","close":4550.0},{"date":"2024-05-14","close":4680.0},{"date":"2024-05-16","close":4870.0},{"date":"2024-05-17","close":4870.0},{"date":"2024-05-20","close":4700.0},{"date":"2024-05-21","close":4630.0},{"date":"2024-05-22","close":4450.0},{"date":"2024-05-23","close":4490.0},{"date":"2024-05-24","close":4300.0},{"date":"2024-05-27","close":4340.0},{"date":"2024-05-28","close":4350.0},{"date":"2024-05-29","close":4260.0},{"date":"2024-05-30","close":4200.0},{"date":"2024-05-31","close":4030.0},{"date":"2024-06-03","close":4410.0},{"date":"2024-06-04","close":4410.0},{"date":"2024-06-05","close":4470.0},{"date":"2024-06-07","close":4530.0},{"date":"2024-06-10","close":4580.0},{"date":"2024-06-11","close":4460.0},{"date":"2024-06-12","close":4260.0},{"date":"2024-06-13","close":4280.0},{"date":"2024-06-14","close":4240.0},{"date":"2024-06-17","close":4250.0},{"date":"2024-06-18","close":4160.0},{"date":"2024-06-19","close":4180.0},{"date":"2024-06-20","close":4080.0},{"date":"2024-06-21","close":4000.0},{"date":"2024-06-24","close":3984.0},{"date":"2024-06-25","close":4280.0},{"date":"2024-06-26","close":4000.0},{"date":"2024-06-27","close":3988.0},{"date":"2024-06-28","close":3864.0},{"date":"2024-07-01","close":3934.0},{"date":"2024-07-02","close":3862.0},{"date":"2024-07-03","close":3928.0},{"date":"2024-07-04","close":3898.0},{"date":"2024-07-05","close":3900.0},{"date":"2024-07-08","close":3900.0},{"date":"2024-07-09","close":3806.0},{"date":"2024-07-10","close":3762.0},{"date":"2024-07-11","close":3742.0},{"date":"2024-07-12","close":3748.0},{"date":"2024-07-15","close":3676.0},{"date":"2024-07-16","close":3626.0},{"date":"2024-07-17","close":4060.0},{"date":"2024-07-18","close":3722.0},{"date":"2024-07-19","close":3728.0},{"date":"2024-07-22","close":3666.0},{"date":"2024-07-23","close":3656.0},{"date":"2024-07-24","close":3816.0},{"date":"2024-07-25","close":3786.0},{"date":"2024-07-26","close":3810.0},{"date":"2024-07-29","close":3792.0},{"date":"2024-07-30","close":3782.0},{"date":"2024-07-31","close":3730.0},{"date":"2024-08-01","close":3758.0},{"date":"2024-08-02","close":3646.0},{"date":"2024-08-05","close":3516.0},{"date":"2024-08-06","close":3400.0},{"date":"2024-08-07","close":3302.0},{"date":"2024-08-08","close":3440.0},{"date":"2024-08-09","close":3558.0},{"date":"2024-08-12","close":3538.0},{"date":"2024-08-13","close":3500.0},{"date":"2024-08-14","close":3538.0},{"date":"2024-08-16","close":3792.0},{"date":"2024-08-19","close":4040.0},{"date":"2024-08-20","close":4000.0},{"date":"2024-08-21","close":4030.0},{"date":"2024-08-22","close":3790.0},{"date":"2024-08-23","close":3702.0},{"date":"2024-08-26","close":3584.0},{"date":"2024-08-27","close":3528.0},{"date":"2024-08-28","close":3494.0},{"date":"2024-08-29","close":3428.0},{"date":"2024-08-30","close":3468.0},{"date":"2024-09-02","close":3366.0},{"date":"2024-09-03","close":3376.0},{"date":"2024-09-04","close":3314.0},{"date":"2024-09-05","close":3286.0},{"date":"2024-09-06","close":3220.0},{"date":"2024-09-09","close":3232.0},{"date":"2024-09-10","close":3186.0},{"date":"2024-09-11","close":3182.0},{"date":"2024-09-12","close":3242.0},{"date":"2024-09-13","close":3260.0},{"date":"2024-09-19","close":3260.0},{"date":"2024-09-20","close":3232.0},{"date":"2024-09-23","close":3236.0},{"date":"2024-09-24","close":3294.0},{"date":"2024-09-25","close":3348.0},{"date":"2024-09-26","close":3362.0},{"date":"2024-09-27","close":3300.0},{"date":"2024-09-30","close":3202.0},{"date":"2024-10-02","close":3102.0},{"date":"2024-10-04","close":3092.0},{"date":"2024-10-07","close":3080.0},{"date":"2024-10-08","close":3096.0},{"date":"2024-10-10","close":3114.0},{"date":"2024-10-11","close":3122.0},{"date":"2024-10-14","close":3016.0},{"date":"2024-10-15","close":2988.0},{"date":"2024-10-16","close":2802.0},{"date":"2024-10-17","close":2810.0},{"date":"2024-10-18","close":2770.0},{"date":"2024-10-21","close":2552.0},{"date":"2024-10-22","close":2532.0},{"date":"2024-10-23","close":2644.0},{"date":"2024-10-24","close":2604.0},{"date":"2024-10-25","close":2586.0},{"date":"2024-10-28","close":2704.0},{"date":"2024-10-29","close":2676.0},{"date":"2024-10-30","close":2724.0},{"date":"2024-10-31","close":2778.0},{"date":"2024-11-01","close":2832.0},{"date":"2024-11-04","close":3102.0},{"date":"2024-11-05","close":3178.0},{"date":"2024-11-06","close":3100.0},{"date":"2024-11-07","close":2968.0},{"date":"2024-11-08","close":2866.0},{"date":"2024-11-11","close":2778.0},{"date":"2024-11-12","close":2716.0},{"date":"2024-11-13","close":2600.0},{"date":"2024-11-14","close":2574.0},{"date":"2024-11-15","close":2564.0},{"date":"2024-11-18","close":2620.0},{"date":"2024-11-19","close":2610.0},{"date":"2024-11-20","close":2582.0},{"date":"2024-11-21","close":2542.0},{"date":"2024-11-22","close":2524.0},{"date":"2024-11-25","close":2590.0},{"date":"2024-11-26","close":2650.0},{"date":"2024-11-27","close":2624.0},{"date":"2024-11-28","close":2600.0},{"date":"2024-11-29","close":2612.0},{"date":"2024-12-02","close":2544.0},{"date":"2024-12-03","close":2490.0},{"date":"2024-12-04","close":2436.0},{"date":"2024-12-05","close":2452.0},{"date":"2024-12-06","close":2324.0},{"date":"2024-12-09","close":2130.0},{"date":"2024-12-10","close":2276.0},{"date":"2024-12-11","close":2312.0},{"date":"2024-12-12","close":2398.0},{"date":"2024-12-13","close":2398.0},{"date":"2024-12-16","close":2402.0},{"date":"2024-12-17","close":2398.0},{"date":"2024-12-18","close":2520.0},{"date":"2024-12-19","close":2404.0},{"date":"2024-12-20","close":2376.0},{"date":"2024-12-23","close":2416.0},{"date":"2024-12-24","close":2420.0},{"date":"2024-12-26","close":2346.0},{"date":"2024-12-27","close":2344.0},{"date":"2024-12-30","close":2418.0},{"date":"2025-01-02","close":2390.0},{"date":"2025-01-03","close":2392.0},{"date":"2025-01-06","close":2452.0},{"date":"2025-01-07","close":2442.0},{"date":"2025-01-08","close":2446.0},{"date":"2025-01-09","close":2418.0},{"date":"2025-01-10","close":2398.0},{"date":"2025-01-13","close":2366.0},{"date":"2025-01-14","close":2340.0},{"date":"2025-01-15","close":2288.0},{"date":"2025-01-16","close":2310.0},{"date":"2025-01-17","close":2266.0},{"date":"2025-01-20","close":2262.0},{"date":"2025-01-21","close":2240.0},{"date":"2025-01-22","close":2164.0},{"date":"2025-01-23","close":2136.0},{"date":"2025-01-24","close":2146.0},{"date":"2025-01-31","close":2144.0},{"date":"2025-02-03","close":2018.0},{"date":"2025-02-04","close":2200.0},{"date":"2025-02-05","close":2280.0},{"date":"2025-02-06","close":2558.0},{"date":"2025-02-07","close":2562.0},{"date":"2025-02-10","close":2484.0},{"date":"2025-02-11","close":2536.0},{"date":"2025-02-12","close":2512.0},{"date":"2025-02-13","close":2528.0},{"date":"2025-02-14","close":2528.0},{"date":"2025-02-17","close":2460.0},{"date":"2025-02-18","close":2462.0},{"date":"2025-02-19","close":2470.0},{"date":"2025-02-20","close":2476.0},{"date":"2025-02-21","close":2506.0},{"date":"2025-02-24","close":2600.0},{"date":"2025-02-25","close":2544.0},{"date":"2025-02-26","close":2660.0},{"date":"2025-02-27","close":2614.0},{"date":"2025-02-28","close":2550.0},{"date":"2025-03-04","close":2510.0},{"date":"2025-03-05","close":2574.0},{"date":"2025-03-06","close":2580.0},{"date":"2025-03-07","close":2510.0},{"date":"2025-03-10","close":2522.0},{"date":"2025-03-11","close":2500.0},{"date":"2025-03-12","close":2496.0},{"date":"2025-03-13","close":2474.0},{"date":"2025-03-14","close":2488.0},{"date":"2025-03-17","close":2520.0},{"date":"2025-03-18","close":2540.0},{"date":"2025-03-19","close":2544.0},{"date":"2025-03-20","close":2746.0},{"date":"2025-03-21","close":2710.0},{"date":"2025-03-24","close":2642.0},{"date":"2025-03-25","close":2636.0},{"date":"2025-03-26","close":2598.0},{"date":"2025-03-27","close":2598.0},{"date":"2025-03-28","close":2564.0},{"date":"2025-03-31","close":2566.0},{"date":"2025-04-01","close":2594.0},{"date":"2025-04-02","close":2594.0},{"date":"2025-04-03","close":2496.0},{"date":"2025-04-04","close":2410.0},{"date":"2025-04-07","close":2396.0},{"date":"2025-04-08","close":2376.0},{"date":"2025-04-09","close":2412.0},{"date":"2025-04-10","close":2478.0},{"date":"2025-04-11","close":2538.0},{"date":"2025-04-14","close":2560.0},{"date":"2025-04-15","close":2592.0},{"date":"2025-04-16","close":2518.0},{"date":"2025-04-17","close":2594.0},{"date":"2025-04-18","close":2640.0},{"date":"2025-04-21","close":2694.0},{"date":"2025-04-22","close":2684.0},{"date":"2025-04-23","close":2662.0},{"date":"2025-04-24","close":2660.0},{"date":"2025-04-25","close":2602.0},{"date":"2025-04-28","close":2562.0},{"date":"2025-04-29","close":2568.0},{"date":"2025-04-30","close":2540.0},{"date":"2025-05-02","close":2538.0},{"date":"2025-05-07","close":2524.0},{"date":"2025-05-08","close":2514.0},{"date":"2025-05-09","close":2538.0},{"date":"2025-05-12","close":2580.0},{"date":"2025-05-13","close":2592.0},{"date":"2025-05-14","close":2612.0},{"date":"2025-05-15","close":2610.0},{"date":"2025-05-16","close":2610.0},{"date":"2025-05-19","close":2608.0},{"date":"2025-05-20","close":2636.0},{"date":"2025-05-21","close":2644.0},{"date":"2025-05-22","close":2726.0},{"date":"2025-05-23","close":2726.0},{"date":"2025-05-26","close":2746.0},{"date":"2025-05-27","close":2754.0},{"date":"2025-05-28","close":2786.0},{"date":"2025-05-29","close":2680.0},{"date":"2025-05-30","close":2690.0},{"date":"2025-06-02","close":2768.0},{"date":"2025-06-04","close":2740.0},{"date":"2025-06-05","close":2896.0},{"date":"2025-06-09","close":2938.0},{"date":"2025-06-10","close":3196.0},{"date":"2025-06-11","close":3844.0},{"date":"2025-06-12","close":3876.0},{"date":"2025-06-13","close":3822.0},{"date":"2025-06-16","close":4210.0},{"date":"2025-06-17","close":4380.0},{"date":"2025-06-18","close":4290.0},{"date":"2025-06-19","close":4050.0},{"date":"2025-06-20","close":4020.0},{"date":"2025-06-23","close":3824.0},{"date":"2025-06-24","close":4320.0},{"date":"2025-06-25","close":4310.0},{"date":"2025-06-26","close":4340.0},{"date":"2025-06-27","close":3810.0},{"date":"2025-06-30","close":3842.0},{"date":"2025-07-01","close":3870.0},{"date":"2025-07-02","close":3750.0},{"date":"2025-07-03","close":3860.0},{"date":"2025-07-04","close":3862.0},{"date":"2025-07-07","close":3880.0},{"date":"2025-07-08","close":3878.0},{"date":"2025-07-09","close":3798.0},{"date":"2025-07-10","close":3996.0},{"date":"2025-07-11","close":3886.0},{"date":"2025-07-14","close":3670.0},{"date":"2025-07-15","close":3664.0},{"date":"2025-07-16","close":3452.0},{"date":"2025-07-17","close":3634.0},{"date":"2025-07-18","close":3656.0},{"date":"2025-07-21","close":3644.0},{"date":"2025-07-22","close":3574.0},{"date":"2025-07-23","close":3540.0},{"date":"2025-07-24","close":3560.0},{"date":"2025-07-25","close":3528.0},{"date":"2025-07-28","close":3556.0},{"date":"2025-07-29","close":3442.0},{"date":"2025-07-30","close":3446.0},{"date":"2025-07-31","close":3460.0},{"date":"2025-08-01","close":3474.0},{"date":"2025-08-04","close":3488.0},{"date":"2025-08-05","close":3492.0},{"date":"2025-08-06","close":3522.0},{"date":"2025-08-07","close":3526.0},{"date":"2025-08-08","close":3508.0},{"date":"2025-08-11","close":3444.0},{"date":"2025-08-12","close":3454.0},{"date":"2025-08-13","close":3478.0},{"date":"2025-08-14","close":3678.0},{"date":"2025-08-18","close":3630.0},{"date":"2025-08-19","close":3598.0},{"date":"2025-08-20","close":3460.0},{"date":"2025-08-21","close":3460.0},{"date":"2025-08-22","close":3370.0},{"date":"2025-08-25","close":3402.0},{"date":"2025-08-26","close":3256.0},{"date":"2025-08-27","close":3180.0},{"date":"2025-08-28","close":3184.0},{"date":"2025-08-29","close":3088.0},{"date":"2025-09-01","close":2954.0},{"date":"2025-09-02","close":2980.0},{"date":"2025-09-03","close":2896.0},{"date":"2025-09-04","close":2902.0},{"date":"2025-09-05","close":3018.0},{"date":"2025-09-08","close":3034.0},{"date":"2025-09-09","close":3030.0},{"date":"2025-09-10","close":3028.0},{"date":"2025-09-11","close":3056.0},{"date":"2025-09-12","close":3010.0},{"date":"2025-09-15","close":2970.0},{"date":"2025-09-16","close":3000.0},{"date":"2025-09-17","close":3062.0},{"date":"2025-09-18","close":3136.0},{"date":"2025-09-19","close":3168.0},{"date":"2025-09-22","close":3084.0},{"date":"2025-09-23","close":3082.0},{"date":"2025-09-24","close":3010.0},{"date":"2025-09-25","close":3070.0},{"date":"2025-09-26","close":3104.0},{"date":"2025-09-29","close":3326.0},{"date":"2025-09-30","close":3334.0},{"date":"2025-10-01","close":3460.0},{"date":"2025-10-02","close":3502.0},{"date":"2025-10-10","close":3596.0},{"date":"2025-10-13","close":3576.0},{"date":"2025-10-14","close":3576.0},{"date":"2025-10-15","close":3600.0},{"date":"2025-10-16","close":3628.0},{"date":"2025-10-17","close":3600.0},{"date":"2025-10-20","close":3472.0},{"date":"2025-10-21","close":3488.0},{"date":"2025-10-22","close":3500.0},{"date":"2025-10-23","close":3470.0},{"date":"2025-10-24","close":3470.0},{"date":"2025-10-27","close":3464.0},{"date":"2025-10-28","close":3454.0},{"date":"2025-10-29","close":3440.0},{"date":"2025-10-30","close":3456.0},{"date":"2025-10-31","close":3456.0},{"date":"2025-11-03","close":3456.0},{"date":"2025-11-04","close":3410.0},{"date":"2025-11-05","close":3294.0},{"date":"2025-11-06","close":3294.0},{"date":"2025-11-07","close":3450.0},{"date":"2025-11-10","close":3412.0},{"date":"2025-11-11","close":3412.0},{"date":"2025-11-12","close":3282.0},{"date":"2025-11-13","close":3228.0},{"date":"2025-11-14","close":3206.0},{"date":"2025-11-17","close":3268.0},{"date":"2025-11-18","close":3378.0},{"date":"2025-11-19","close":3422.0},{"date":"2025-11-20","close":3428.0},{"date":"2025-11-21","close":3414.0},{"date":"2025-11-24","close":3416.0},{"date":"2025-11-25","close":3412.0},{"date":"2025-11-26","close":3360.0},{"date":"2025-11-27","close":3232.0},{"date":"2025-11-28","close":3386.0},{"date":"2025-12-01","close":3410.0},{"date":"2025-12-02","close":3418.0},{"date":"2025-12-03","close":3382.0},{"date":"2025-12-04","close":3380.0},{"date":"2025-12-05","close":3366.0},{"date":"2025-12-08","close":3366.0},{"date":"2025-12-09","close":3374.0},{"date":"2025-12-10","close":3378.0},{"date":"2025-12-11","close":3314.0},{"date":"2025-12-12","close":3368.0},{"date":"2025-12-15","close":3506.0},{"date":"2025-12-16","close":3690.0},{"date":"2025-12-17","close":3692.0},{"date":"2025-12-18","close":3696.0},{"date":"2025-12-19","close":3700.0},{"date":"2025-12-22","close":3600.0},{"date":"2025-12-23","close":3578.0},{"date":"2025-12-24","close":3540.0},{"date":"2025-12-26","close":3528.0},{"date":"2025-12-29","close":3500.0},{"date":"2025-12-30","close":3550.0},{"date":"2026-01-02","close":3400.0},{"date":"2026-01-05","close":3140.0},{"date":"2026-01-06","close":3326.0},{"date":"2026-01-07","close":3390.0},{"date":"2026-01-08","close":3380.0},{"date":"2026-01-09","close":3386.0},{"date":"2026-01-12","close":3386.0},{"date":"2026-01-13","close":3294.0},{"date":"2026-01-14","close":3318.0},{"date":"2026-01-15","close":3236.0},{"date":"2026-01-16","close":3298.0},{"date":"2026-01-19","close":3214.0},{"date":"2026-01-20","close":3078.0},{"date":"2026-01-21","close":3520.0},{"date":"2026-01-22","close":3628.0},{"date":"2026-01-23","close":3510.0},{"date":"2026-01-26","close":3494.0},{"date":"2026-01-27","close":3442.0},{"date":"2026-01-28","close":3184.0},{"date":"2026-01-29","close":3366.0},{"date":"2026-01-30","close":3262.0},{"date":"2026-02-02","close":3200.0},{"date":"2026-02-03","close":3286.0},{"date":"2026-02-04","close":3288.0},{"date":"2026-02-05","close":3288.0},{"date":"2026-02-06","close":3232.0},{"date":"2026-02-09","close":3198.0},{"date":"2026-02-10","close":3230.0},{"date":"2026-02-11","close":3126.0},{"date":"2026-02-12","close":3084.0},{"date":"2026-02-13","close":2160.0},{"date":"2026-02-19","close":1690.0},{"date":"2026-02-20","close":1612.0},{"date":"2026-02-23","close":1610.0},{"date":"2026-02-24","close":1682.0},{"date":"2026-02-25","close":1598.0},{"date":"2026-02-26","close":1540.0},{"date":"2026-02-27","close":1484.0},{"date":"2026-03-03","close":1380.0},{"date":"2026-03-04","close":1304.0},{"date":"2026-03-05","close":1378.0},{"date":"2026-03-06","close":1330.0},{"date":"2026-03-09","close":1244.0},{"date":"2026-03-10","close":1246.0},{"date":"2026-03-11","close":1332.0},{"date":"2026-03-12","close":1322.0},{"date":"2026-03-13","close":1310.0},{"date":"2026-03-16","close":1312.0},{"date":"2026-03-17","close":1350.0},{"date":"2026-03-18","close":1380.0},{"date":"2026-03-19","close":1430.0},{"date":"2026-03-20","close":1522.0},{"date":"2026-03-23","close":1598.0},{"date":"2026-03-24","close":1670.0},{"date":"2026-03-25","close":1650.0},{"date":"2026-03-26","close":1756.0},{"date":"2026-03-27","close":1896.0},{"date":"2026-03-30","close":1900.0},{"date":"2026-03-31","close":1830.0},{"date":"2026-04-01","close":1954.0},{"date":"2026-04-02","close":1992.0},{"date":"2026-04-03","close":2102.0},{"date":"2026-04-06","close":2116.0},{"date":"2026-04-07","close":2124.0},{"date":"2026-04-08","close":2140.0},{"date":"2026-04-09","close":2166.0},{"date":"2026-04-10","close":2120.0},{"date":"2026-04-13","close":1914.0},{"date":"2026-04-14","close":1980.0},{"date":"2026-04-15","close":1932.0},{"date":"2026-04-16","close":1850.0},{"date":"2026-04-17","close":1850.0},{"date":"2026-04-20","close":1818.0},{"date":"2026-04-21","close":1760.0},{"date":"2026-04-22","close":1834.0},{"date":"2026-04-23","close":1860.0},{"date":"2026-04-24","close":1796.0},{"date":"2026-04-27","close":1788.0},{"date":"2026-04-28","close":1740.0},{"date":"2026-04-29","close":1740.0},{"date":"2026-04-30","close":1718.0},{"date":"2026-05-04","close":1586.0},{"date":"2026-05-06","close":1592.0},{"date":"2026-05-07","close":1568.0},{"date":"2026-05-08","close":1566.0},{"date":"2026-05-11","close":1412.0},{"date":"2026-05-12","close":1492.0},{"date":"2026-05-13","close":1440.0},{"date":"2026-05-14","close":1606.0},{"date":"2026-05-15","close":1454.0},{"date":"2026-05-18","close":1438.0},{"date":"2026-05-19","close":1410.0},{"date":"2026-05-20","close":1380.0},{"date":"2026-05-21","close":1400.0},{"date":"2026-05-22","close":1414.0},{"date":"2026-05-26","close":1380.0},{"date":"2026-05-27","close":1408.0},{"date":"2026-05-28","close":1396.0},{"date":"2026-05-29","close":1346.0},{"date":"2026-06-01","close":1412.0},{"date":"2026-06-02","close":1414.0},{"date":"2026-06-04","close":1352.0},{"date":"2026-06-05","close":1350.0},{"date":"2026-06-08","close":1360.0},{"date":"2026-06-09","close":1362.0},{"date":"2026-06-10","close":1360.0},{"date":"2026-06-11","close":1374.0},{"date":"2026-06-12","close":1358.0},{"date":"2026-06-15","close":1272.0},{"date":"2026-06-16","close":1212.0},{"date":"2026-06-17","close":1256.0},{"date":"2026-06-18","close":1242.0},{"date":"2026-06-19","close":1180.0},{"date":"2026-06-22","close":1070.0},{"date":"2026-06-23","close":1120.0},{"date":"2026-06-24","close":1040.0},{"date":"2026-06-25","close":1040.0},{"date":"2026-06-26","close":1024.0},{"date":"2026-06-29","close":990.0},{"date":"2026-06-30","close":880.0},{"date":"2026-07-01","close":868.0},{"date":"2026-07-02","close":834.0},{"date":"2026-07-03","close":748.0},{"date":"2026-07-06","close":814.0},{"date":"2026-07-07","close":830.0},{"date":"2026-07-08","close":786.0},{"date":"2026-07-09","close":794.0},{"date":"2026-07-10","close":774.0},{"date":"2026-07-13","close":842.0},{"date":"2026-07-14","close":754.0},{"date":"2026-07-15","close":810.0},{"date":"2026-07-16","close":810.0},{"date":"2026-07-20","close":770.0},{"date":"2026-07-21","close":750.0},{"date":"2026-07-22","close":756.0},{"date":"2026-07-23","close":758.0},{"date":"2026-07-24","close":794.0},{"date":"2026-07-27","close":732.0},{"date":"2026-07-28","close":780.0},{"date":"2026-07-29","close":742.0},{"date":"2026-07-30","close":726.0},{"date":"2026-07-31","close":774.0},{"date":"2026-08-03","close":924.0},{"date":"2026-08-04","close":860.0},{"date":"2026-08-05","close":836.0},{"date":"2026-08-06","close":698.0},{"date":"2026-08-07","close":698.0},{"date":"2026-08-10","close":698.0},{"date":"2026-08-11","close":698.0},{"date":"2026-08-12","close":698.0},{"date":"2026-08-13","close":698.0},{"date":"2026-08-14","close":698.0},{"date":"2026-08-18","close":698.0},{"date":"2026-08-19","close":698.0},{"date":"2026-08-20","close":698.0},{"date":"2026-08-21","close":698.0},{"date":"2026-08-24","close":698.0},{"date":"2026-08-25","close":698.0},{"date":"2026-08-26","close":698.0},{"date":"2026-08-27","close":698.0},{"date":"2026-08-28","close":698.0},{"date":"2026-08-31","close":907.0},{"date":"2026-09-01","close":970.0},{"date":"2026-09-02","close":679.0},{"date":"2026-09-03","close":549.0},{"date":"2026-09-04","close":520.0},{"date":"2026-09-07","close":590.0},{"date":"2026-09-08","close":564.0},{"date":"2026-09-09","close":505.0},{"date":"2026-09-10","close":488.0},{"date":"2026-09-11","close":493.0},{"date":"2026-09-14","close":550.0},{"date":"2026-09-15","close":503.0},{"date":"2026-09-16","close":496.0},{"date":"2026-09-17","close":490.0},{"date":"2026-09-18","close":478.0},{"date":"2026-09-21","close":470.0},{"date":"2026-09-22","close":470.0},{"date":"2026-09-23","close":467.0},{"date":"2026-09-28","close":471.0},{"date":"2026-09-29","close":490.0},{"date":"2026-09-30","close":485.0},{"date":"2026-10-01","close":482.0},{"date":"2026-10-02","close":479.0},{"date":"2026-10-06","close":476.0},{"date":"2026-10-07","close":476.0},{"date":"2026-10-08","close":516.0},{"date":"2026-10-12","close":485.0},{"date":"2026-10-13","close":495.0},{"date":"2026-10-14","close":496.0},{"date":"2026-10-15","close":480.0},{"date":"2026-10-16","close":520.0},{"date":"2026-10-19","close":584.0},{"date":"2026-10-20","close":587.0},{"date":"2026-10-21","close":516.0},{"date":"2026-10-22","close":487.0},{"date":"2026-10-23","close":500.0}],"chart_data":[{"date":"2024-10-23","open":2532,"high":2664,"low":2532,"close":2644,"volume":94741,"rsi_14":18.37,"sma_20":3023.1,"sma_60":3367.37,"sma_120":3962.72},{"date":"2024-10-24","open":2644,"high":2660,"low":2604,"close":2604,"volume":32759,"rsi_14":19.71,"sma_20":2991.5,"sma_60":3349.83,"sma_120":3921.42},{"date":"2024-10-25","open":2602,"high":2604,"low":2538,"close":2586,"volume":32045,"rsi_14":19.52,"sma_20":2956.1,"sma_60":3329.33,"sma_120":3883.47},{"date":"2024-10-28","open":2586,"high":2760,"low":2586,"close":2704,"volume":89210,"rsi_14":29.91,"sma_20":2923.9,"sma_60":3311.3,"sma_120":3842.17},{"date":"2024-10-29","open":2704,"high":2764,"low":2646,"close":2676,"volume":49390,"rsi_14":27.85,"sma_20":2889.6,"sma_60":3292.4,"sma_120":3800.38},{"date":"2024-10-30","open":2676,"high":2732,"low":2670,"close":2724,"volume":17853,"rsi_14":30.06,"sma_20":2860.8,"sma_60":3274.6,"sma_120":3755.17},{"date":"2024-10-31","open":2726,"high":2780,"low":2698,"close":2778,"volume":25792,"rsi_14":33.2,"sma_20":2839.6,"sma_60":3257.87,"sma_120":3723.32},{"date":"2024-11-01","open":2778,"high":2838,"low":2724,"close":2832,"volume":33404,"rsi_14":40.53,"sma_20":2826.1,"sma_60":3242.9,"sma_120":3702.92},{"date":"2024-11-04","open":2832,"high":3214,"low":2796,"close":3102,"volume":201390,"rsi_14":54.7,"sma_20":2826.6,"sma_60":3231.97,"sma_120":3686.1},{"date":"2024-11-05","open":3102,"high":3340,"low":3062,"close":3178,"volume":65934,"rsi_14":67.03,"sma_20":2831.5,"sma_60":3224.17,"sma_120":3671.92},{"date":"2024-11-06","open":3178,"high":3262,"low":3100,"close":3100,"volume":54174,"rsi_14":62.35,"sma_20":2831.7,"sma_60":3217.23,"sma_120":3658.83},{"date":"2024-11-07","open":3100,"high":3184,"low":2968,"close":2968,"volume":30031,"rsi_14":57.82,"sma_20":2824.4,"sma_60":3210.03,"sma_120":3644.98},{"date":"2024-11-08","open":2968,"high":3036,"low":2824,"close":2866,"volume":54026,"rsi_14":63.65,"sma_20":2811.6,"sma_60":3202.77,"sma_120":3630.95},{"date":"2024-11-11","open":2866,"high":2938,"low":2722,"close":2778,"volume":48511,"rsi_14":60.1,"sma_20":2799.7,"sma_60":3191.73,"sma_120":3615.1},{"date":"2024-11-12","open":2750,"high":2828,"low":2666,"close":2716,"volume":31665,"rsi_14":53.08,"sma_20":2786.1,"sma_60":3177.7,"sma_120":3597.15},{"date":"2024-11-13","open":2716,"high":2716,"low":2562,"close":2600,"volume":59007,"rsi_14":49.84,"sma_20":2776.0,"sma_60":3162.07,"sma_120":3578.23},{"date":"2024-11-14","open":2610,"high":2620,"low":2538,"close":2574,"volume":25518,"rsi_14":49.52,"sma_20":2764.2,"sma_60":3146.63,"sma_120":3560.52},{"date":"2024-11-15","open":2542,"high":2640,"low":2510,"close":2564,"volume":25237,"rsi_14":43.88,"sma_20":2753.9,"sma_60":3130.4,"sma_120":3543.3},{"date":"2024-11-18","open":2520,"high":2660,"low":2520,"close":2620,"volume":16836,"rsi_14":47.61,"sma_20":2757.3,"sma_60":3110.87,"sma_120":3528.05},{"date":"2024-11-19","open":2610,"high":2682,"low":2596,"close":2610,"volume":14275,"rsi_14":44.97,"sma_20":2761.2,"sma_60":3087.03,"sma_120":3512.38},{"date":"2024-11-20","open":2558,"high":2656,"low":2558,"close":2582,"volume":13169,"rsi_14":41.16,"sma_20":2758.1,"sma_60":3063.4,"sma_120":3498.07},{"date":"2024-11-21","open":2582,"high":2618,"low":2442,"close":2542,"volume":29698,"rsi_14":36.75,"sma_20":2755.0,"sma_60":3038.6,"sma_120":3483.08},{"date":"2024-11-22","open":2562,"high":2592,"low":2516,"close":2524,"volume":28397,"rsi_14":15.68,"sma_20":2751.9,"sma_60":3017.5,"sma_120":3467.87},{"date":"2024-11-25","open":2524,"high":2610,"low":2500,"close":2590,"volume":32261,"rsi_14":14.66,"sma_20":2746.2,"sma_60":2998.97,"sma_120":3453.95},{"date":"2024-11-26","open":2590,"high":2668,"low":2590,"close":2650,"volume":27849,"rsi_14":22.36,"sma_20":2744.9,"sma_60":2983.4,"sma_120":3441.03},{"date":"2024-11-27","open":2716,"high":2718,"low":2600,"close":2624,"volume":23087,"rsi_14":25.71,"sma_20":2739.9,"sma_60":2968.33,"sma_120":3429.32},{"date":"2024-11-28","open":2624,"high":2636,"low":2566,"close":2600,"volume":14923,"rsi_14":28.89,"sma_20":2731.0,"sma_60":2953.43,"sma_120":3414.23},{"date":"2024-11-29","open":2600,"high":2634,"low":2550,"close":2612,"volume":10962,"rsi_14":35.02,"sma_20":2720.0,"sma_60":2939.83,"sma_120":3399.25},{"date":"2024-12-02","open":2614,"high":2624,"low":2540,"close":2544,"volume":31583,"rsi_14":34.64,"sma_20":2692.1,"sma_60":2924.43,"sma_120":3383.2},{"date":"2024-12-03","open":2544,"high":2548,"low":2490,"close":2490,"volume":23585,"rsi_14":38.96,"sma_20":2657.7,"sma_60":2909.83,"sma_120":3366.2},{"date":"2024-12-04","open":2350,"high":2490,"low":2300,"close":2436,"volume":58366,"rsi_14":36.88,"sma_20":2624.5,"sma_60":2894.17,"sma_120":3348.33},{"date":"2024-12-05","open":2436,"high":2578,"low":2392,"close":2452,"volume":18422,"rsi_14":39.47,"sma_20":2598.7,"sma_60":2879.8,"sma_120":3331.6},{"date":"2024-12-06","open":2442,"high":2446,"low":2300,"close":2324,"volume":43530,"rsi_14":25.5,"sma_20":2571.6,"sma_60":2863.77,"sma_120":3315.47},{"date":"2024-12-09","open":2324,"high":2324,"low":2100,"close":2130,"volume":86263,"rsi_14":19.54,"sma_20":2539.2,"sma_60":2845.6,"sma_120":3297.55},{"date":"2024-12-10","open":2002,"high":2278,"low":2002,"close":2276,"volume":56331,"rsi_14":33.11,"sma_20":2517.2,"sma_60":2829.67,"sma_120":3281.18},{"date":"2024-12-11","open":2276,"high":2378,"low":2200,"close":2312,"volume":33958,"rsi_14":37.25,"sma_20":2502.8,"sma_60":2815.1,"sma_120":3265.03},{"date":"2024-12-12","open":2358,"high":2398,"low":2300,"close":2398,"volume":18640,"rsi_14":43.51,"sma_20":2494.0,"sma_60":2802.03,"sma_120":3250.35},{"date":"2024-12-13","open":2368,"high":2456,"low":2368,"close":2398,"volume":16544,"rsi_14":39.38,"sma_20":2485.7,"sma_60":2787.97,"sma_120":3235.5},{"date":"2024-12-16","open":2398,"high":2448,"low":2382,"close":2402,"volume":14724,"rsi_14":35.38,"sma_20":2474.8,"sma_60":2773.67,"sma_120":3221.52},{"date":"2024-12-17","open":2436,"high":2436,"low":2370,"close":2398,"volume":14757,"rsi_14":36.32,"sma_20":2464.2,"sma_60":2759.3,"sma_120":3208.17},{"date":"2024-12-18","open":2398,"high":2636,"low":2350,"close":2520,"volume":65297,"rsi_14":45.67,"sma_20":2461.1,"sma_60":2747.43,"sma_120":3195.97},{"date":"2024-12-19","open":2518,"high":2520,"low":2320,"close":2404,"volume":16253,"rsi_14":39.88,"sma_20":2454.2,"sma_60":2733.57,"sma_120":3180.33},{"date":"2024-12-20","open":2404,"high":2458,"low":2352,"close":2376,"volume":26215,"rsi_14":41.5,"sma_20":2446.8,"sma_60":2718.27,"sma_120":3166.8},{"date":"2024-12-23","open":2376,"high":2478,"low":2376,"close":2416,"volume":16853,"rsi_14":46.2,"sma_20":2438.1,"sma_60":2702.73,"sma_120":3153.7},{"date":"2024-12-24","open":2418,"high":2480,"low":2416,"close":2420,"volume":14853,"rsi_14":49.13,"sma_20":2426.6,"sma_60":2687.03,"sma_120":3141.67},{"date":"2024-12-26","open":2420,"high":2506,"low":2332,"close":2346,"volume":20534,"rsi_14":44.6,"sma_20":2412.7,"sma_60":2671.13,"sma_120":3128.43},{"date":"2024-12-27","open":2346,"high":2346,"low":2286,"close":2344,"volume":10843,"rsi_14":51.17,"sma_20":2399.9,"sma_60":2656.83,"sma_120":3115.78},{"date":"2024-12-30","open":2344,"high":2466,"low":2252,"close":2418,"volume":28044,"rsi_14":69.57,"sma_20":2390.2,"sma_60":2645.43,"sma_120":3103.2},{"date":"2025-01-02","open":2418,"high":2434,"low":2320,"close":2390,"volume":16269,"rsi_14":59.22,"sma_20":2382.5,"sma_60":2633.73,"sma_120":3090.63},{"date":"2025-01-03","open":2390,"high":2440,"low":2384,"close":2392,"volume":18527,"rsi_14":56.85,"sma_20":2377.6,"sma_60":2622.27,"sma_120":3078.07},{"date":"2025-01-06","open":2392,"high":2456,"low":2380,"close":2452,"volume":15072,"rsi_14":54.84,"sma_20":2378.4,"sma_60":2611.53,"sma_120":3066.0},{"date":"2025-01-07","open":2496,"high":2496,"low":2424,"close":2442,"volume":21040,"rsi_14":53.87,"sma_20":2377.9,"sma_60":2600.33,"sma_120":3054.63},{"date":"2025-01-08","open":2480,"high":2480,"low":2402,"close":2446,"volume":9119,"rsi_14":53.87,"sma_20":2384.0,"sma_60":2589.07,"sma_120":3043.67},{"date":"2025-01-09","open":2514,"high":2514,"low":2418,"close":2418,"volume":7214,"rsi_14":51.69,"sma_20":2398.4,"sma_60":2579.1,"sma_120":3032.63},{"date":"2025-01-10","open":2418,"high":2418,"low":2360,"close":2398,"volume":8764,"rsi_14":37.55,"sma_20":2404.5,"sma_60":2569.27,"sma_120":3021.38},{"date":"2025-01-13","open":2404,"high":2404,"low":2366,"close":2366,"volume":7988,"rsi_14":45.32,"sma_20":2407.2,"sma_60":2562.0,"sma_120":3010.47},{"date":"2025-01-14","open":2368,"high":2368,"low":2340,"close":2340,"volume":6878,"rsi_14":45.54,"sma_20":2404.3,"sma_60":2554.17,"sma_120":2999.75},{"date":"2025-01-15","open":2358,"high":2358,"low":2288,"close":2288,"volume":25297,"rsi_14":34.62,"sma_20":2398.8,"sma_60":2546.13,"sma_120":2984.98},{"date":"2025-01-16","open":2296,"high":2418,"low":2296,"close":2310,"volume":13990,"rsi_14":37.33,"sma_20":2394.2,"sma_60":2542.1,"sma_120":2973.22},{"date":"2025-01-17","open":2286,"high":2322,"low":2266,"close":2266,"volume":14614,"rsi_14":40.1,"sma_20":2387.6,"sma_60":2537.67,"sma_120":2961.03},{"date":"2025-01-20","open":2266,"high":2270,"low":2238,"close":2262,"volume":10015,"rsi_14":39.9,"sma_20":2374.7,"sma_60":2531.3,"sma_120":2949.33},{"date":"2025-01-21","open":2256,"high":2280,"low":2220,"close":2240,"volume":14364,"rsi_14":24.86,"sma_20":2366.5,"sma_60":2525.23,"sma_120":2937.53},{"date":"2025-01-22","open":2238,"high":2238,"low":2142,"close":2164,"volume":25308,"rsi_14":21.89,"sma_20":2355.9,"sma_60":2518.2,"sma_120":2923.77},{"date":"2025-01-23","open":2164,"high":2284,"low":2134,"close":2136,"volume":14094,"rsi_14":20.09,"sma_20":2341.9,"sma_60":2508.73,"sma_120":2910.02},{"date":"2025-01-24","open":2136,"high":2166,"low":2122,"close":2146,"volume":7513,"rsi_14":9.52,"sma_20":2328.2,"sma_60":2499.9,"sma_120":2896.15},{"date":"2025-01-31","open":2146,"high":2200,"low":2106,"close":2144,"volume":21043,"rsi_14":9.73,"sma_20":2318.1,"sma_60":2490.23,"sma_120":2882.42},{"date":"2025-02-03","open":2144,"high":2144,"low":1998,"close":2018,"volume":43606,"rsi_14":6.5,"sma_20":2301.8,"sma_60":2477.57,"sma_120":2867.72},{"date":"2025-02-04","open":2018,"high":2200,"low":2000,"close":2200,"volume":59641,"rsi_14":33.13,"sma_20":2290.9,"sma_60":2467.03,"sma_120":2854.97},{"date":"2025-02-05","open":2198,"high":2410,"low":2194,"close":2280,"volume":65951,"rsi_14":41.64,"sma_20":2285.4,"sma_60":2453.33,"sma_120":2842.65},{"date":"2025-02-06","open":2260,"high":2820,"low":2260,"close":2558,"volume":816162,"rsi_14":60.08,"sma_20":2293.7,"sma_60":2443.0,"sma_120":2833.58},{"date":"2025-02-07","open":2560,"high":2632,"low":2410,"close":2562,"volume":95593,"rsi_14":61.94,"sma_20":2299.2,"sma_60":2434.03,"sma_120":2825.63},{"date":"2025-02-10","open":2540,"high":2582,"low":2460,"close":2484,"volume":26825,"rsi_14":60.25,"sma_20":2301.3,"sma_60":2425.97,"sma_120":2818.0},{"date":"2025-02-11","open":2494,"high":2568,"low":2494,"close":2536,"volume":23370,"rsi_14":61.46,"sma_20":2305.8,"sma_60":2420.47,"sma_120":2811.62},{"date":"2025-02-12","open":2580,"high":2580,"low":2496,"close":2512,"volume":13358,"rsi_14":62.73,"sma_20":2310.5,"sma_60":2416.03,"sma_120":2803.88},{"date":"2025-02-13","open":2488,"high":2600,"low":2488,"close":2528,"volume":18513,"rsi_14":63.6,"sma_20":2317.0,"sma_60":2412.9,"sma_120":2795.3},{"date":"2025-02-14","open":2528,"high":2560,"low":2500,"close":2528,"volume":25123,"rsi_14":65.06,"sma_20":2325.1,"sma_60":2411.7,"sma_120":2786.88},{"date":"2025-02-17","open":2426,"high":2526,"low":2424,"close":2460,"volume":26913,"rsi_14":65.61,"sma_20":2331.1,"sma_60":2409.8,"sma_120":2778.22},{"date":"2025-02-18","open":2500,"high":2500,"low":2434,"close":2462,"volume":20811,"rsi_14":67.68,"sma_20":2339.8,"sma_60":2408.1,"sma_120":2769.25},{"date":"2025-02-19","open":2518,"high":2518,"low":2430,"close":2470,"volume":10217,"rsi_14":67.61,"sma_20":2347.8,"sma_60":2405.6,"sma_120":2758.23},{"date":"2025-02-20","open":2442,"high":2498,"low":2442,"close":2476,"volume":16444,"rsi_14":67.97,"sma_20":2358.3,"sma_60":2403.37,"sma_120":2745.2},{"date":"2025-02-21","open":2410,"high":2506,"low":2410,"close":2506,"volume":22759,"rsi_14":79.47,"sma_20":2370.5,"sma_60":2402.1,"sma_120":2732.75},{"date":"2025-02-24","open":2480,"high":2650,"low":2480,"close":2600,"volume":50679,"rsi_14":77.03,"sma_20":2388.5,"sma_60":2403.07,"sma_120":2720.83},{"date":"2025-02-25","open":2590,"high":2600,"low":2508,"close":2544,"volume":22940,"rsi_14":68.44,"sma_20":2407.5,"sma_60":2403.4,"sma_120":2710.45},{"date":"2025-02-26","open":2606,"high":2744,"low":2538,"close":2660,"volume":53688,"rsi_14":59.21,"sma_20":2433.7,"sma_60":2404.57,"sma_120":2701.77},{"date":"2025-02-27","open":2660,"high":2668,"low":2600,"close":2614,"volume":14214,"rsi_14":54.36,"sma_20":2457.1,"sma_60":2403.97,"sma_120":2693.68},{"date":"2025-02-28","open":2586,"high":2622,"low":2550,"close":2550,"volume":20501,"rsi_14":55.67,"sma_20":2477.4,"sma_60":2402.73,"sma_120":2685.53},{"date":"2025-03-04","open":2414,"high":2564,"low":2414,"close":2510,"volume":16820,"rsi_14":47.72,"sma_20":2502.0,"sma_60":2401.23,"sma_120":2677.33},{"date":"2025-03-05","open":2510,"high":2594,"low":2510,"close":2574,"volume":11842,"rsi_14":55.08,"sma_20":2520.7,"sma_60":2400.6,"sma_120":2670.22},{"date":"2025-03-06","open":2574,"high":2626,"low":2542,"close":2580,"volume":27851,"rsi_14":54.33,"sma_20":2535.7,"sma_60":2401.2,"sma_120":2662.82},{"date":"2025-03-07","open":2580,"high":2596,"low":2510,"close":2510,"volume":12648,"rsi_14":48.66,"sma_20":2533.3,"sma_60":2401.53,"sma_120":2655.68},{"date":"2025-03-10","open":2510,"high":2620,"low":2510,"close":2522,"volume":12151,"rsi_14":55.05,"sma_20":2531.3,"sma_60":2402.97,"sma_120":2648.57},{"date":"2025-03-11","open":2522,"high":2534,"low":2488,"close":2500,"volume":8859,"rsi_14":53.0,"sma_20":2532.1,"sma_60":2403.77,"sma_120":2641.78},{"date":"2025-03-12","open":2550,"high":2558,"low":2430,"close":2496,"volume":28725,"rsi_14":52.06,"sma_20":2530.1,"sma_60":2406.63,"sma_120":2635.2},{"date":"2025-03-13","open":2514,"high":2558,"low":2472,"close":2474,"volume":16433,"rsi_14":49.85,"sma_20":2528.2,"sma_60":2412.37,"sma_120":2628.98},{"date":"2025-03-14","open":2520,"high":2520,"low":2470,"close":2488,"volume":10532,"rsi_14":48.57,"sma_20":2526.2,"sma_60":2415.9,"sma_120":2622.78},{"date":"2025-03-17","open":2488,"high":2540,"low":2486,"close":2520,"volume":18829,"rsi_14":42.96,"sma_20":2525.8,"sma_60":2419.37,"sma_120":2617.23},{"date":"2025-03-18","open":2520,"high":2546,"low":2504,"close":2540,"volume":26835,"rsi_14":49.62,"sma_20":2529.8,"sma_60":2421.73,"sma_120":2611.88},{"date":"2025-03-19","open":2546,"high":2576,"low":2520,"close":2544,"volume":32594,"rsi_14":36.19,"sma_20":2533.9,"sma_60":2424.17,"sma_120":2606.07},{"date":"2025-03-20","open":2580,"high":3148,"low":2540,"close":2746,"volume":822109,"rsi_14":61.46,"sma_20":2547.7,"sma_60":2429.9,"sma_120":2601.78},{"date":"2025-03-21","open":2682,"high":2800,"low":2650,"close":2710,"volume":88704,"rsi_14":64.6,"sma_20":2559.4,"sma_60":2435.1,"sma_120":2597.2},{"date":"2025-03-24","open":2710,"high":2710,"low":2640,"close":2642,"volume":29384,"rsi_14":61.46,"sma_20":2566.2,"sma_60":2437.13,"sma_120":2592.28},{"date":"2025-03-25","open":2660,"high":2700,"low":2636,"close":2636,"volume":35189,"rsi_14":55.98,"sma_20":2568.0,"sma_60":2441.0,"sma_120":2587.28},{"date":"2025-03-26","open":2558,"high":2658,"low":2558,"close":2598,"volume":52791,"rsi_14":51.64,"sma_20":2570.7,"sma_60":2444.7,"sma_120":2581.48},{"date":"2025-03-27","open":2660,"high":2716,"low":2598,"close":2598,"volume":18799,"rsi_14":59.17,"sma_20":2567.6,"sma_60":2447.73,"sma_120":2575.23},{"date":"2025-03-28","open":2598,"high":2650,"low":2558,"close":2564,"volume":24127,"rsi_14":54.18,"sma_20":2565.1,"sma_60":2450.13,"sma_120":2568.58},{"date":"2025-03-31","open":2564,"high":2654,"low":2532,"close":2566,"volume":40866,"rsi_14":56.85,"sma_20":2565.9,"sma_60":2453.8,"sma_120":2562.47},{"date":"2025-04-01","open":2566,"high":2668,"low":2564,"close":2594,"volume":39824,"rsi_14":59.68,"sma_20":2570.1,"sma_60":2457.97,"sma_120":2557.4},{"date":"2025-04-02","open":2662,"high":2662,"low":2574,"close":2594,"volume":25600,"rsi_14":62.4,"sma_20":2571.1,"sma_60":2460.9,"sma_120":2553.17},{"date":"2025-04-03","open":2594,"high":2594,"low":2468,"close":2496,"volume":54212,"rsi_14":50.7,"sma_20":2566.9,"sma_60":2462.67,"sma_120":2548.2},{"date":"2025-04-04","open":2496,"high":2496,"low":2366,"close":2410,"volume":50526,"rsi_14":41.16,"sma_20":2561.9,"sma_60":2462.97,"sma_120":2542.62},{"date":"2025-04-07","open":2402,"high":2580,"low":2240,"close":2396,"volume":37207,"rsi_14":38.31,"sma_20":2555.6,"sma_60":2462.03,"sma_120":2536.78},{"date":"2025-04-08","open":2406,"high":2472,"low":2338,"close":2376,"volume":19078,"rsi_14":36.71,"sma_20":2549.4,"sma_60":2460.93,"sma_120":2530.63},{"date":"2025-04-09","open":2360,"high":2418,"low":2322,"close":2412,"volume":34443,"rsi_14":14.16,"sma_20":2545.2,"sma_60":2460.37,"sma_120":2524.72},{"date":"2025-04-10","open":2500,"high":2500,"low":2436,"close":2478,"volume":11100,"rsi_14":26.61,"sma_20":2545.4,"sma_60":2461.37,"sma_120":2520.23},{"date":"2025-04-11","open":2482,"high":2538,"low":2440,"close":2538,"volume":19908,"rsi_14":39.34,"sma_20":2547.9,"sma_60":2463.7,"sma_120":2516.48},{"date":"2025-04-14","open":2548,"high":2730,"low":2540,"close":2560,"volume":82771,"rsi_14":42.46,"sma_20":2549.9,"sma_60":2466.93,"sma_120":2514.47},{"date":"2025-04-15","open":2560,"high":2720,"low":2560,"close":2592,"volume":39885,"rsi_14":49.4,"sma_20":2552.5,"sma_60":2471.13,"sma_120":2512.65},{"date":"2025-04-16","open":2592,"high":2688,"low":2518,"close":2518,"volume":42207,"rsi_14":43.01,"sma_20":2551.2,"sma_60":2474.97,"sma_120":2510.55},{"date":"2025-04-17","open":2642,"high":2648,"low":2512,"close":2594,"volume":20079,"rsi_14":52.44,"sma_20":2543.6,"sma_60":2479.7,"sma_120":2510.9},{"date":"2025-04-18","open":2610,"high":2736,"low":2596,"close":2640,"volume":53232,"rsi_14":55.62,"sma_20":2540.1,"sma_60":2485.93,"sma_120":2511.8},{"date":"2025-04-21","open":2718,"high":2718,"low":2606,"close":2694,"volume":13339,"rsi_14":57.31,"sma_20":2542.7,"sma_60":2493.13,"sma_120":2512.22},{"date":"2025-04-22","open":2694,"high":2748,"low":2620,"close":2684,"volume":43658,"rsi_14":56.48,"sma_20":2545.1,"sma_60":2500.53,"sma_120":2512.88},{"date":"2025-04-23","open":2684,"high":2692,"low":2630,"close":2662,"volume":21824,"rsi_14":63.43,"sma_20":2548.3,"sma_60":2508.83,"sma_120":2513.52},{"date":"2025-04-24","open":2730,"high":2758,"low":2660,"close":2660,"volume":31541,"rsi_14":73.41,"sma_20":2551.4,"sma_60":2517.57,"sma_120":2513.15},{"date":"2025-04-25","open":2660,"high":2690,"low":2600,"close":2602,"volume":31395,"rsi_14":67.82,"sma_20":2553.3,"sma_60":2525.17,"sma_120":2512.53},{"date":"2025-04-28","open":2602,"high":2652,"low":2430,"close":2562,"volume":32630,"rsi_14":65.55,"sma_20":2553.1,"sma_60":2532.13,"sma_120":2511.18},{"date":"2025-04-29","open":2562,"high":2626,"low":2540,"close":2568,"volume":14393,"rsi_14":63.73,"sma_20":2551.8,"sma_60":2541.3,"sma_120":2509.43},{"date":"2025-04-30","open":2568,"high":2694,"low":2530,"close":2540,"volume":31799,"rsi_14":55.85,"sma_20":2549.1,"sma_60":2546.97,"sma_120":2507.0},{"date":"2025-05-02","open":2580,"high":2588,"low":2508,"close":2538,"volume":12245,"rsi_14":50.0,"sma_20":2551.2,"sma_60":2551.27,"sma_120":2502.3},{"date":"2025-05-07","open":2540,"high":2676,"low":2524,"close":2524,"volume":18459,"rsi_14":46.12,"sma_20":2556.9,"sma_60":2550.7,"sma_120":2496.85},{"date":"2025-05-08","open":2640,"high":2640,"low":2512,"close":2514,"volume":14983,"rsi_14":41.18,"sma_20":2562.8,"sma_60":2549.9,"sma_120":2491.97},{"date":"2025-05-09","open":2520,"high":2556,"low":2500,"close":2538,"volume":14945,"rsi_14":52.55,"sma_20":2570.9,"sma_60":2550.8,"sma_120":2488.38},{"date":"2025-05-12","open":2616,"high":2616,"low":2502,"close":2580,"volume":19620,"rsi_14":48.04,"sma_20":2579.3,"sma_60":2551.53,"sma_120":2486.0},{"date":"2025-05-13","open":2578,"high":2678,"low":2578,"close":2592,"volume":95983,"rsi_14":42.59,"sma_20":2585.0,"sma_60":2552.87,"sma_120":2484.45},{"date":"2025-05-14","open":2648,"high":2650,"low":2594,"close":2612,"volume":51037,"rsi_14":35.86,"sma_20":2588.7,"sma_60":2554.27,"sma_120":2483.58},{"date":"2025-05-15","open":2612,"high":2648,"low":2520,"close":2610,"volume":39369,"rsi_14":36.88,"sma_20":2591.2,"sma_60":2555.63,"sma_120":2483.67},{"date":"2025-05-16","open":2610,"high":2650,"low":2582,"close":2610,"volume":30978,"rsi_14":40.0,"sma_20":2592.1,"sma_60":2558.13,"sma_120":2483.97},{"date":"2025-05-19","open":2648,"high":2648,"low":2580,"close":2608,"volume":22049,"rsi_14":40.0,"sma_20":2596.6,"sma_60":2560.57,"sma_120":2484.33},{"date":"2025-05-20","open":2648,"high":2668,"low":2608,"close":2636,"volume":25440,"rsi_14":57.39,"sma_20":2598.7,"sma_60":2563.33,"sma_120":2484.47},{"date":"2025-05-21","open":2676,"high":2676,"low":2636,"close":2644,"volume":19724,"rsi_14":70.71,"sma_20":2598.9,"sma_60":2566.13,"sma_120":2484.75},{"date":"2025-05-22","open":2646,"high":2726,"low":2644,"close":2726,"volume":86248,"rsi_14":78.83,"sma_20":2600.5,"sma_60":2569.8,"sma_120":2485.95},{"date":"2025-05-23","open":2780,"high":2820,"low":2692,"close":2726,"volume":106477,"rsi_14":87.8,"sma_20":2602.6,"sma_60":2571.9,"sma_120":2487.48},{"date":"2025-05-26","open":2726,"high":2810,"low":2720,"close":2746,"volume":40575,"rsi_14":89.39,"sma_20":2606.8,"sma_60":2575.27,"sma_120":2489.33},{"date":"2025-05-27","open":2750,"high":2830,"low":2738,"close":2754,"volume":58653,"rsi_14":94.57,"sma_20":2611.5,"sma_60":2576.83,"sma_120":2490.7},{"date":"2025-05-28","open":2754,"high":2808,"low":2754,"close":2786,"volume":46117,"rsi_14":98.57,"sma_20":2620.7,"sma_60":2579.7,"sma_120":2491.83},{"date":"2025-05-29","open":2800,"high":2800,"low":2624,"close":2680,"volume":61192,"rsi_14":69.61,"sma_20":2626.6,"sma_60":2581.87,"sma_120":2492.3},{"date":"2025-05-30","open":2678,"high":2788,"low":2616,"close":2690,"volume":44487,"rsi_14":66.67,"sma_20":2632.7,"sma_60":2584.87,"sma_120":2493.05},{"date":"2025-06-02","open":2694,"high":2800,"low":2666,"close":2768,"volume":33581,"rsi_14":72.22,"sma_20":2644.1,"sma_60":2588.1,"sma_120":2494.35},{"date":"2025-06-04","open":2740,"high":2784,"low":2660,"close":2740,"volume":23364,"rsi_14":65.84,"sma_20":2654.2,"sma_60":2590.77,"sma_120":2495.98},{"date":"2025-06-05","open":2760,"high":2986,"low":2760,"close":2896,"volume":133595,"rsi_14":75.63,"sma_20":2672.8,"sma_60":2597.2,"sma_120":2499.37},{"date":"2025-06-09","open":2902,"high":2944,"low":2860,"close":2938,"volume":69775,"rsi_14":77.33,"sma_20":2694.0,"sma_60":2604.13,"sma_120":2503.55},{"date":"2025-06-10","open":2938,"high":3300,"low":2910,"close":3196,"volume":271221,"rsi_14":84.35,"sma_20":2726.9,"sma_60":2615.73,"sma_120":2509.75},{"date":"2025-06-11","open":3270,"high":3998,"low":3270,"close":3844,"volume":1114983,"rsi_14":90.92,"sma_20":2790.1,"sma_60":2638.2,"sma_120":2522.42},{"date":"2025-06-12","open":3940,"high":3972,"low":3700,"close":3876,"volume":205889,"rsi_14":91.07,"sma_20":2854.3,"sma_60":2661.57,"sma_120":2536.97},{"date":"2025-06-13","open":4000,"high":4000,"low":3702,"close":3822,"volume":118708,"rsi_14":87.23,"sma_20":2914.8,"sma_60":2683.8,"sma_120":2549.85},{"date":"2025-06-16","open":3822,"high":4320,"low":3700,"close":4210,"volume":320846,"rsi_14":89.89,"sma_20":2994.8,"sma_60":2711.97,"sma_120":2565.67},{"date":"2025-06-17","open":4280,"high":4500,"low":4200,"close":4380,"volume":164708,"rsi_14":90.65,"sma_20":3083.3,"sma_60":2742.63,"sma_120":2582.18},{"date":"2025-06-18","open":4380,"high":4420,"low":4030,"close":4290,"volume":133899,"rsi_14":86.71,"sma_20":3167.4,"sma_60":2771.73,"sma_120":2597.95},{"date":"2025-06-19","open":4280,"high":4280,"low":3854,"close":4050,"volume":201613,"rsi_14":77.48,"sma_20":3238.1,"sma_60":2793.47,"sma_120":2611.68},{"date":"2025-06-20","open":4010,"high":4270,"low":3900,"close":4020,"volume":152650,"rsi_14":80.13,"sma_20":3306.9,"sma_60":2815.3,"sma_120":2625.2},{"date":"2025-06-23","open":4020,"high":4020,"low":3610,"close":3824,"volume":273613,"rsi_14":73.53,"sma_20":3361.8,"sma_60":2835.0,"sma_120":2636.07},{"date":"2025-06-24","open":3880,"high":4460,"low":3880,"close":4320,"volume":250912,"rsi_14":77.44,"sma_20":3441.5,"sma_60":2863.07,"sma_120":2652.03},{"date":"2025-06-25","open":4320,"high":4350,"low":4120,"close":4310,"volume":88132,"rsi_14":77.94,"sma_20":3519.7,"sma_60":2891.6,"sma_120":2668.15},{"date":"2025-06-26","open":4310,"high":4410,"low":4270,"close":4340,"volume":59249,"rsi_14":76.9,"sma_20":3599.0,"sma_60":2920.63,"sma_120":2684.18},{"date":"2025-06-27","open":4310,"high":4310,"low":3804,"close":3810,"volume":158468,"rsi_14":63.75,"sma_20":3650.2,"sma_60":2941.4,"sma_120":2695.77},{"date":"2025-06-30","open":3810,"high":3890,"low":3720,"close":3842,"volume":49424,"rsi_14":60.96,"sma_20":3708.3,"sma_60":2962.67,"sma_120":2708.23},{"date":"2025-07-01","open":3842,"high":3956,"low":3790,"close":3870,"volume":22250,"rsi_14":50.56,"sma_20":3767.3,"sma_60":2983.93,"sma_120":2720.95},{"date":"2025-07-02","open":3834,"high":3834,"low":3642,"close":3750,"volume":57490,"rsi_14":47.39,"sma_20":3816.4,"sma_60":3003.2,"sma_120":2732.05},{"date":"2025-07-03","open":3656,"high":3970,"low":3624,"close":3860,"volume":89832,"rsi_14":50.77,"sma_20":3872.4,"sma_60":3025.93,"sma_120":2744.3},{"date":"2025-07-04","open":3910,"high":3948,"low":3760,"close":3862,"volume":39135,"rsi_14":41.65,"sma_20":3920.7,"sma_60":3050.13,"sma_120":2756.55},{"date":"2025-07-07","open":3860,"high":3884,"low":3832,"close":3880,"volume":28255,"rsi_14":37.06,"sma_20":3967.8,"sma_60":3074.87,"sma_120":2768.45},{"date":"2025-07-08","open":3950,"high":3950,"low":3824,"close":3878,"volume":15402,"rsi_14":38.83,"sma_20":4001.9,"sma_60":3099.9,"sma_120":2780.42},{"date":"2025-07-09","open":3880,"high":3880,"low":3680,"close":3798,"volume":43740,"rsi_14":42.52,"sma_20":3999.6,"sma_60":3123.0,"sma_120":2791.68},{"date":"2025-07-10","open":3840,"high":4050,"low":3720,"close":3996,"volume":110188,"rsi_14":49.35,"sma_20":4005.6,"sma_60":3148.3,"sma_120":2804.83},{"date":"2025-07-11","open":4000,"high":4010,"low":3790,"close":3886,"volume":70500,"rsi_14":51.76,"sma_20":4008.8,"sma_60":3170.77,"sma_120":2817.23},{"date":"2025-07-14","open":3886,"high":3908,"low":3670,"close":3670,"volume":91324,"rsi_14":28.13,"sma_20":3981.8,"sma_60":3189.27,"sma_120":2828.1},{"date":"2025-07-15","open":3686,"high":3766,"low":3440,"close":3664,"volume":77479,"rsi_14":28.21,"sma_20":3946.0,"sma_60":3207.13,"sma_120":2839.13},{"date":"2025-07-16","open":3690,"high":3690,"low":3410,"close":3452,"volume":95981,"rsi_14":23.32,"sma_20":3904.1,"sma_60":3222.7,"sma_120":2848.83},{"date":"2025-07-17","open":3452,"high":3740,"low":3400,"close":3634,"volume":84223,"rsi_14":43.31,"sma_20":3883.3,"sma_60":3240.03,"sma_120":2859.87},{"date":"2025-07-18","open":3690,"high":3728,"low":3598,"close":3656,"volume":58388,"rsi_14":42.88,"sma_20":3865.1,"sma_60":3256.97,"sma_120":2871.45},{"date":"2025-07-21","open":3600,"high":3710,"low":3562,"close":3644,"volume":35166,"rsi_14":41.24,"sma_20":3856.1,"sma_60":3272.8,"sma_120":2882.97},{"date":"2025-07-22","open":3498,"high":3748,"low":3498,"close":3574,"volume":77395,"rsi_14":42.9,"sma_20":3818.8,"sma_60":3287.63,"sma_120":2894.08},{"date":"2025-07-23","open":3574,"high":3578,"low":3362,"close":3540,"volume":92888,"rsi_14":36.25,"sma_20":3780.3,"sma_60":3302.27,"sma_120":2905.55},{"date":"2025-07-24","open":3600,"high":3652,"low":3514,"close":3560,"volume":48327,"rsi_14":37.23,"sma_20":3741.3,"sma_60":3317.27,"sma_120":2917.42},{"date":"2025-07-25","open":3560,"high":3580,"low":3504,"close":3528,"volume":20391,"rsi_14":35.28,"sma_20":3727.2,"sma_60":3332.7,"sma_120":2928.93},{"date":"2025-07-28","open":3528,"high":3618,"low":3292,"close":3556,"volume":83022,"rsi_14":36.82,"sma_20":3712.9,"sma_60":3349.27,"sma_120":2940.7},{"date":"2025-07-29","open":3588,"high":3588,"low":3442,"close":3442,"volume":30177,"rsi_14":35.83,"sma_20":3691.5,"sma_60":3363.83,"sma_120":2952.57},{"date":"2025-07-30","open":3476,"high":3494,"low":3346,"close":3446,"volume":68102,"rsi_14":24.11,"sma_20":3676.3,"sma_60":3378.93,"sma_120":2962.95},{"date":"2025-07-31","open":3510,"high":3576,"low":3420,"close":3460,"volume":37033,"rsi_14":27.95,"sma_20":3656.3,"sma_60":3394.3,"sma_120":2972.78},{"date":"2025-08-01","open":3458,"high":3558,"low":3338,"close":3474,"volume":72199,"rsi_14":37.17,"sma_20":3636.9,"sma_60":3410.13,"sma_120":2980.42},{"date":"2025-08-04","open":3462,"high":3562,"low":3440,"close":3488,"volume":26530,"rsi_14":38.6,"sma_20":3617.3,"sma_60":3426.37,"sma_120":2988.13},{"date":"2025-08-05","open":3494,"high":3566,"low":3446,"close":3492,"volume":47191,"rsi_14":53.55,"sma_20":3598.0,"sma_60":3442.27,"sma_120":2996.53},{"date":"2025-08-06","open":3516,"high":3690,"low":3446,"close":3522,"volume":104618,"rsi_14":36.41,"sma_20":3584.2,"sma_60":3457.97,"sma_120":3004.75},{"date":"2025-08-07","open":3610,"high":3680,"low":3460,"close":3526,"volume":44754,"rsi_14":33.5,"sma_20":3560.7,"sma_60":3473.53,"sma_120":3013.2},{"date":"2025-08-08","open":3590,"high":3590,"low":3452,"close":3508,"volume":24525,"rsi_14":33.0,"sma_20":3541.8,"sma_60":3488.47,"sma_120":3021.37},{"date":"2025-08-11","open":3498,"high":3498,"low":3382,"close":3444,"volume":43923,"rsi_14":33.5,"sma_20":3530.5,"sma_60":3502.37,"sma_120":3029.0},{"date":"2025-08-12","open":3444,"high":3540,"low":3430,"close":3454,"volume":47749,"rsi_14":38.38,"sma_20":3520.0,"sma_60":3516.43,"sma_120":3037.28},{"date":"2025-08-13","open":3454,"high":3498,"low":3396,"close":3478,"volume":29486,"rsi_14":39.04,"sma_20":3521.3,"sma_60":3530.93,"sma_120":3045.75},{"date":"2025-08-14","open":3532,"high":3680,"low":3456,"close":3678,"volume":101386,"rsi_14":63.84,"sma_20":3523.5,"sma_60":3548.3,"sma_120":3055.82},{"date":"2025-08-18","open":3686,"high":4360,"low":3540,"close":3630,"volume":1318492,"rsi_14":56.58,"sma_20":3522.2,"sma_60":3564.73,"sma_120":3065.43},{"date":"2025-08-19","open":3630,"high":3736,"low":3562,"close":3598,"volume":159340,"rsi_14":66.25,"sma_20":3519.9,"sma_60":3579.27,"sma_120":3074.53},{"date":"2025-08-20","open":3590,"high":3590,"low":3450,"close":3460,"volume":65842,"rsi_14":51.14,"sma_20":3514.2,"sma_60":3591.5,"sma_120":3081.7},{"date":"2025-08-21","open":3356,"high":3490,"low":3022,"close":3460,"volume":197891,"rsi_14":50.0,"sma_20":3510.2,"sma_60":3603.4,"sma_120":3089.33},{"date":"2025-08-22","open":3402,"high":3512,"low":3368,"close":3370,"volume":48083,"rsi_14":42.31,"sma_20":3500.7,"sma_60":3613.67,"sma_120":3095.25},{"date":"2025-08-25","open":3380,"high":3450,"low":3302,"close":3402,"volume":49929,"rsi_14":43.8,"sma_20":3494.4,"sma_60":3623.93,"sma_120":3101.82},{"date":"2025-08-26","open":3440,"high":3440,"low":3256,"close":3256,"volume":57430,"rsi_14":35.89,"sma_20":3479.4,"sma_60":3633.53,"sma_120":3107.7},{"date":"2025-08-27","open":3256,"high":3376,"low":3140,"close":3180,"volume":62434,"rsi_14":30.61,"sma_20":3466.3,"sma_60":3641.7,"sma_120":3113.28},{"date":"2025-08-28","open":3180,"high":3218,"low":3078,"close":3184,"volume":65299,"rsi_14":30.61,"sma_20":3453.2,"sma_60":3648.63,"sma_120":3118.37},{"date":"2025-08-29","open":3274,"high":3300,"low":3088,"close":3088,"volume":39374,"rsi_14":28.12,"sma_20":3434.6,"sma_60":3654.43,"sma_120":3122.6},{"date":"2025-09-01","open":3098,"high":3146,"low":2954,"close":2954,"volume":112297,"rsi_14":26.21,"sma_20":3408.6,"sma_60":3655.4,"sma_120":3126.3},{"date":"2025-09-02","open":2994,"high":3056,"low":2540,"close":2980,"volume":404564,"rsi_14":27.34,"sma_20":3383.2,"sma_60":3656.1,"sma_120":3130.12},{"date":"2025-09-03","open":3044,"high":3044,"low":2882,"close":2896,"volume":47390,"rsi_14":23.69,"sma_20":3353.4,"sma_60":3651.1,"sma_120":3133.42},{"date":"2025-09-04","open":2896,"high":2980,"low":2846,"close":2902,"volume":56625,"rsi_14":7.46,"sma_20":3322.4,"sma_60":3635.4,"sma_120":3136.8},{"date":"2025-09-05","open":2902,"high":3042,"low":2680,"close":3018,"volume":90861,"rsi_14":18.78,"sma_20":3297.0,"sma_60":3621.1,"sma_120":3141.33},{"date":"2025-09-08","open":3022,"high":3138,"low":2902,"close":3034,"volume":77920,"rsi_14":20.75,"sma_20":3273.3,"sma_60":3607.97,"sma_120":3145.88},{"date":"2025-09-09","open":3018,"high":3056,"low":2946,"close":3030,"volume":44945,"rsi_14":24.1,"sma_20":3252.6,"sma_60":3588.3,"sma_120":3150.13},{"date":"2025-09-10","open":3000,"high":3060,"low":2968,"close":3028,"volume":63838,"rsi_14":24.04,"sma_20":3231.3,"sma_60":3565.77,"sma_120":3154.2},{"date":"2025-09-11","open":3020,"high":3096,"low":2958,"close":3056,"volume":88260,"rsi_14":29.61,"sma_20":3210.2,"sma_60":3545.2,"sma_120":3158.47},{"date":"2025-09-12","open":3054,"high":3054,"low":2968,"close":3010,"volume":50566,"rsi_14":25.0,"sma_20":3176.8,"sma_60":3527.87,"sma_120":3160.67},{"date":"2025-09-15","open":3010,"high":3020,"low":2822,"close":2970,"volume":59683,"rsi_14":28.91,"sma_20":3143.8,"sma_60":3510.37,"sma_120":3162.83},{"date":"2025-09-16","open":2946,"high":3010,"low":2898,"close":3000,"volume":165613,"rsi_14":35.76,"sma_20":3113.9,"sma_60":3496.63,"sma_120":3165.82},{"date":"2025-09-17","open":3040,"high":3074,"low":2938,"close":3062,"volume":80247,"rsi_14":41.16,"sma_20":3094.0,"sma_60":3475.67,"sma_120":3169.37},{"date":"2025-09-18","open":3098,"high":3200,"low":2988,"close":3136,"volume":125046,"rsi_14":53.59,"sma_20":3077.8,"sma_60":3456.1,"sma_120":3173.85},{"date":"2025-09-19","open":3136,"high":3180,"low":3020,"close":3168,"volume":111833,"rsi_14":68.9,"sma_20":3067.7,"sma_60":3436.57,"sma_120":3178.6},{"date":"2025-09-22","open":3166,"high":3166,"low":3050,"close":3084,"volume":91412,"rsi_14":58.33,"sma_20":3051.8,"sma_60":3424.47,"sma_120":3182.93},{"date":"2025-09-23","open":3084,"high":3140,"low":2992,"close":3082,"volume":129828,"rsi_14":67.16,"sma_20":3043.1,"sma_60":3411.8,"sma_120":3187.23},{"date":"2025-09-24","open":3082,"high":3082,"low":3000,"close":3010,"volume":22879,"rsi_14":58.88,"sma_20":3034.6,"sma_60":3397.47,"sma_120":3190.7},{"date":"2025-09-25","open":3020,"high":3094,"low":2968,"close":3070,"volume":111676,"rsi_14":54.71,"sma_20":3028.9,"sma_60":3386.13,"sma_120":3194.67},{"date":"2025-09-26","open":3070,"high":3120,"low":2980,"close":3104,"volume":54195,"rsi_14":56.14,"sma_20":3029.7,"sma_60":3373.53,"sma_120":3199.73},{"date":"2025-09-29","open":3104,"high":3340,"low":3104,"close":3326,"volume":274332,"rsi_14":68.78,"sma_20":3048.3,"sma_60":3364.6,"sma_120":3207.37},{"date":"2025-09-30","open":3320,"high":3362,"low":3190,"close":3334,"volume":73435,"rsi_14":69.27,"sma_20":3066.0,"sma_60":3355.5,"sma_120":3215.18},{"date":"2025-10-01","open":3398,"high":3520,"low":3340,"close":3460,"volume":235868,"rsi_14":72.65,"sma_20":3094.2,"sma_60":3348.53,"sma_120":3224.22},{"date":"2025-10-02","open":3460,"high":3544,"low":3390,"close":3502,"volume":106926,"rsi_14":77.7,"sma_20":3124.2,"sma_60":3343.6,"sma_120":3233.3},{"date":"2025-10-10","open":3478,"high":3614,"low":3454,"close":3596,"volume":130515,"rsi_14":83.23,"sma_20":3153.1,"sma_60":3336.93,"sma_120":3242.62},{"date":"2025-10-13","open":3596,"high":3606,"low":3400,"close":3576,"volume":110904,"rsi_14":80.9,"sma_20":3180.2,"sma_60":3331.77,"sma_120":3251.27},{"date":"2025-10-14","open":3646,"high":3648,"low":3472,"close":3576,"volume":83351,"rsi_14":79.54,"sma_20":3207.5,"sma_60":3330.2,"sma_120":3259.73},{"date":"2025-10-15","open":3626,"high":3626,"low":3298,"close":3600,"volume":164798,"rsi_14":78.29,"sma_20":3236.1,"sma_60":3329.13,"sma_120":3268.13},{"date":"2025-10-16","open":3600,"high":3760,"low":3500,"close":3628,"volume":167946,"rsi_14":78.19,"sma_20":3264.7,"sma_60":3332.07,"sma_120":3277.38},{"date":"2025-10-17","open":3628,"high":3666,"low":3356,"close":3600,"volume":184747,"rsi_14":83.95,"sma_20":3294.2,"sma_60":3331.5,"sma_120":3285.77},{"date":"2025-10-20","open":3540,"high":3540,"low":3472,"close":3472,"volume":84734,"rsi_14":72.01,"sma_20":3319.3,"sma_60":3328.43,"sma_120":3292.7},{"date":"2025-10-21","open":3442,"high":3502,"low":3398,"close":3488,"volume":165138,"rsi_14":78.8,"sma_20":3343.7,"sma_60":3325.83,"sma_120":3299.32},{"date":"2025-10-22","open":3462,"high":3526,"low":3410,"close":3500,"volume":121474,"rsi_14":77.49,"sma_20":3365.6,"sma_60":3324.6,"sma_120":3306.12},{"date":"2025-10-23","open":3536,"high":3536,"low":3442,"close":3470,"volume":150094,"rsi_14":73.52,"sma_20":3382.3,"sma_60":3323.43,"sma_120":3312.85},{"date":"2025-10-24","open":3470,"high":3474,"low":3400,"close":3470,"volume":79248,"rsi_14":62.95,"sma_20":3397.4,"sma_60":3321.93,"sma_120":3319.6},{"date":"2025-10-27","open":3470,"high":3490,"low":3420,"close":3464,"volume":153171,"rsi_14":61.73,"sma_20":3416.4,"sma_60":3320.87,"sma_120":3326.78},{"date":"2025-10-28","open":3466,"high":3490,"low":3352,"close":3454,"volume":45377,"rsi_14":49.32,"sma_20":3435.0,"sma_60":3319.17,"sma_120":3334.22},{"date":"2025-10-29","open":3304,"high":3480,"low":3290,"close":3440,"volume":199699,"rsi_14":42.44,"sma_20":3456.5,"sma_60":3319.13,"sma_120":3341.48},{"date":"2025-10-30","open":3414,"high":3478,"low":3382,"close":3456,"volume":123638,"rsi_14":28.92,"sma_20":3475.8,"sma_60":3319.3,"sma_120":3349.12},{"date":"2025-10-31","open":3454,"high":3518,"low":3300,"close":3456,"volume":193773,"rsi_14":30.77,"sma_20":3493.4,"sma_60":3319.23,"sma_120":3356.77},{"date":"2025-11-03","open":3540,"high":3540,"low":3342,"close":3456,"volume":112704,"rsi_14":30.77,"sma_20":3499.9,"sma_60":3318.93,"sma_120":3364.53},{"date":"2025-11-04","open":3456,"high":3456,"low":3342,"close":3410,"volume":184145,"rsi_14":21.56,"sma_20":3503.7,"sma_60":3317.63,"sma_120":3372.0},{"date":"2025-11-05","open":3416,"high":3478,"low":3238,"close":3294,"volume":169770,"rsi_14":10.43,"sma_20":3495.4,"sma_60":3314.33,"sma_120":3378.3},{"date":"2025-11-06","open":3294,"high":3338,"low":3130,"close":3294,"volume":243377,"rsi_14":11.17,"sma_20":3485.0,"sma_60":3310.53,"sma_120":3384.25},{"date":"2025-11-07","open":3294,"high":3478,"low":3042,"close":3450,"volume":345368,"rsi_14":47.39,"sma_20":3477.7,"sma_60":3309.27,"sma_120":3391.4},{"date":"2025-11-10","open":3470,"high":3470,"low":3264,"close":3412,"volume":142574,"rsi_14":41.44,"sma_20":3469.5,"sma_60":3307.67,"sma_120":3398.07},{"date":"2025-11-11","open":3412,"high":3454,"low":3324,"close":3412,"volume":265553,"rsi_14":39.81,"sma_20":3461.3,"sma_60":3307.13,"sma_120":3404.75},{"date":"2025-11-12","open":3410,"high":3428,"low":3280,"close":3282,"volume":210864,"rsi_14":32.33,"sma_20":3445.4,"sma_60":3304.27,"sma_120":3410.35},{"date":"2025-11-13","open":3278,"high":3320,"low":3128,"close":3228,"volume":276302,"rsi_14":29.35,"sma_20":3425.4,"sma_60":3300.1,"sma_120":3415.52},{"date":"2025-11-14","open":3228,"high":3274,"low":3186,"close":3206,"volume":197518,"rsi_14":28.57,"sma_20":3405.7,"sma_60":3292.23,"sma_120":3420.27},{"date":"2025-11-17","open":3206,"high":3272,"low":3140,"close":3268,"volume":195727,"rsi_14":35.78,"sma_20":3395.5,"sma_60":3286.2,"sma_120":3425.47},{"date":"2025-11-18","open":3268,"high":3396,"low":3080,"close":3378,"volume":217833,"rsi_14":45.87,"sma_20":3390.0,"sma_60":3282.53,"sma_120":3430.9},{"date":"2025-11-19","open":3420,"high":3498,"low":3404,"close":3422,"volume":215297,"rsi_14":47.81,"sma_20":3386.1,"sma_60":3281.9,"sma_120":3436.7},{"date":"2025-11-20","open":3460,"high":3478,"low":3284,"close":3428,"volume":223761,"rsi_14":48.21,"sma_20":3384.0,"sma_60":3281.37,"sma_120":3442.38},{"date":"2025-11-21","open":3430,"high":3440,"low":3266,"close":3414,"volume":203837,"rsi_14":47.37,"sma_20":3381.2,"sma_60":3282.1,"sma_120":3447.88},{"date":"2025-11-24","open":3420,"high":3460,"low":3380,"close":3416,"volume":171234,"rsi_14":50.4,"sma_20":3378.8,"sma_60":3282.33,"sma_120":3453.13},{"date":"2025-11-25","open":3494,"high":3540,"low":3322,"close":3412,"volume":242168,"rsi_14":59.19,"sma_20":3376.7,"sma_60":3284.93,"sma_120":3459.23},{"date":"2025-11-26","open":3412,"high":3450,"low":3332,"close":3360,"volume":204411,"rsi_14":54.76,"sma_20":3372.7,"sma_60":3287.93,"sma_120":3464.82},{"date":"2025-11-27","open":3360,"high":3362,"low":3212,"close":3232,"volume":246071,"rsi_14":33.63,"sma_20":3361.5,"sma_60":3288.73,"sma_120":3468.68},{"date":"2025-11-28","open":3232,"high":3400,"low":3180,"close":3386,"volume":210863,"rsi_14":48.34,"sma_20":3358.0,"sma_60":3293.7,"sma_120":3474.07},{"date":"2025-12-01","open":3400,"high":3448,"low":3230,"close":3410,"volume":254532,"rsi_14":49.88,"sma_20":3355.7,"sma_60":3301.3,"sma_120":3478.35},{"date":"2025-12-02","open":3410,"high":3438,"low":3370,"close":3418,"volume":174726,"rsi_14":59.94,"sma_20":3356.1,"sma_60":3308.6,"sma_120":3482.35},{"date":"2025-12-03","open":3468,"high":3468,"low":3368,"close":3382,"volume":199416,"rsi_14":61.56,"sma_20":3360.5,"sma_60":3316.7,"sma_120":3483.9},{"date":"2025-12-04","open":3438,"high":3440,"low":3360,"close":3380,"volume":168859,"rsi_14":63.47,"sma_20":3364.8,"sma_60":3324.67,"sma_120":3480.03},{"date":"2025-12-05","open":3380,"high":3436,"low":3358,"close":3366,"volume":209717,"rsi_14":58.19,"sma_20":3360.6,"sma_60":3330.47,"sma_120":3475.78},{"date":"2025-12-08","open":3440,"high":3440,"low":3322,"close":3366,"volume":152596,"rsi_14":48.77,"sma_20":3358.3,"sma_60":3336.0,"sma_120":3471.98},{"date":"2025-12-09","open":3420,"high":3420,"low":3322,"close":3374,"volume":168816,"rsi_14":44.69,"sma_20":3356.4,"sma_60":3341.73,"sma_120":3465.02},{"date":"2025-12-10","open":3356,"high":3394,"low":3326,"close":3378,"volume":183379,"rsi_14":44.44,"sma_20":3361.2,"sma_60":3347.57,"sma_120":3456.67},{"date":"2025-12-11","open":3458,"high":3458,"low":3292,"close":3314,"volume":164231,"rsi_14":40.0,"sma_20":3365.5,"sma_60":3351.87,"sma_120":3448.53},{"date":"2025-12-12","open":3290,"high":3392,"low":3242,"close":3368,"volume":183618,"rsi_14":45.65,"sma_20":3373.6,"sma_60":3357.83,"sma_120":3442.85},{"date":"2025-12-15","open":3258,"high":3516,"low":3258,"close":3506,"volume":223246,"rsi_14":56.85,"sma_20":3385.5,"sma_60":3366.77,"sma_120":3438.57},{"date":"2025-12-16","open":3560,"high":3756,"low":3400,"close":3690,"volume":417670,"rsi_14":70.17,"sma_20":3401.1,"sma_60":3378.27,"sma_120":3437.45},{"date":"2025-12-17","open":3690,"high":3760,"low":3400,"close":3692,"volume":329289,"rsi_14":83.24,"sma_20":3414.6,"sma_60":3388.77,"sma_120":3432.22},{"date":"2025-12-18","open":3712,"high":3788,"low":3652,"close":3696,"volume":254030,"rsi_14":78.6,"sma_20":3428.0,"sma_60":3398.1,"sma_120":3427.1},{"date":"2025-12-19","open":3696,"high":3720,"low":3540,"close":3700,"volume":304146,"rsi_14":77.78,"sma_20":3442.3,"sma_60":3406.97,"sma_120":3421.77},{"date":"2025-12-22","open":3700,"high":3700,"low":3520,"close":3600,"volume":227178,"rsi_14":64.82,"sma_20":3451.5,"sma_60":3415.57,"sma_120":3420.02},{"date":"2025-12-23","open":3616,"high":3640,"low":3516,"close":3578,"volume":246320,"rsi_14":66.33,"sma_20":3459.8,"sma_60":3423.83,"sma_120":3417.82},{"date":"2025-12-24","open":3578,"high":3592,"low":3500,"close":3540,"volume":129396,"rsi_14":62.58,"sma_20":3468.8,"sma_60":3432.67,"sma_120":3415.07},{"date":"2025-12-26","open":3600,"high":3600,"low":3454,"close":3528,"volume":244270,"rsi_14":62.78,"sma_20":3483.6,"sma_60":3440.3,"sma_120":3413.22},{"date":"2025-12-29","open":3502,"high":3526,"low":3410,"close":3500,"volume":149938,"rsi_14":60.12,"sma_20":3489.3,"sma_60":3446.9,"sma_120":3410.22},{"date":"2025-12-30","open":3550,"high":3622,"low":3472,"close":3550,"volume":391533,"rsi_14":62.5,"sma_20":3496.3,"sma_60":3450.63,"sma_120":3407.62},{"date":"2026-01-02","open":3480,"high":3550,"low":3240,"close":3400,"volume":202340,"rsi_14":51.29,"sma_20":3495.4,"sma_60":3451.73,"sma_120":3403.62},{"date":"2026-01-05","open":3310,"high":3368,"low":3140,"close":3140,"volume":296477,"rsi_14":41.68,"sma_20":3483.3,"sma_60":3446.4,"sma_120":3397.47},{"date":"2026-01-06","open":3126,"high":3340,"low":2814,"close":3326,"volume":491626,"rsi_14":48.22,"sma_20":3480.6,"sma_60":3443.47,"sma_120":3393.53},{"date":"2026-01-07","open":3326,"high":3412,"low":3144,"close":3390,"volume":261602,"rsi_14":44.75,"sma_20":3481.8,"sma_60":3440.03,"sma_120":3388.48},{"date":"2026-01-08","open":3444,"high":3444,"low":3200,"close":3380,"volume":162863,"rsi_14":33.33,"sma_20":3482.5,"sma_60":3436.77,"sma_120":3384.27},{"date":"2026-01-09","open":3382,"high":3434,"low":3260,"close":3386,"volume":247708,"rsi_14":33.62,"sma_20":3483.1,"sma_60":3433.6,"sma_120":3381.9},{"date":"2026-01-12","open":3374,"high":3400,"low":3260,"close":3386,"volume":164041,"rsi_14":33.33,"sma_20":3483.5,"sma_60":3430.03,"sma_120":3379.58},{"date":"2026-01-13","open":3366,"high":3400,"low":3272,"close":3294,"volume":246600,"rsi_14":30.06,"sma_20":3482.5,"sma_60":3424.47,"sma_120":3378.27},{"date":"2026-01-14","open":3294,"high":3390,"low":3236,"close":3318,"volume":186648,"rsi_14":35.03,"sma_20":3480.0,"sma_60":3419.77,"sma_120":3375.63},{"date":"2026-01-15","open":3262,"high":3324,"low":3000,"close":3236,"volume":372965,"rsi_14":32.93,"sma_20":3466.5,"sma_60":3415.83,"sma_120":3372.13},{"date":"2026-01-16","open":3156,"high":3320,"low":3024,"close":3298,"volume":273484,"rsi_14":38.21,"sma_20":3446.9,"sma_60":3412.67,"sma_120":3369.25},{"date":"2026-01-19","open":3298,"high":3298,"low":3030,"close":3214,"volume":414244,"rsi_14":35.7,"sma_20":3423.0,"sma_60":3407.9,"sma_120":3366.25},{"date":"2026-01-20","open":3102,"high":3174,"low":3020,"close":3078,"volume":264049,"rsi_14":32.5,"sma_20":3392.1,"sma_60":3401.37,"sma_120":3362.4},{"date":"2026-01-21","open":3174,"high":3548,"low":3162,"close":3520,"volume":962883,"rsi_14":49.06,"sma_20":3383.1,"sma_60":3402.2,"sma_120":3362.07},{"date":"2026-01-22","open":3520,"high":3690,"low":3440,"close":3628,"volume":400530,"rsi_14":57.33,"sma_20":3384.5,"sma_60":3404.93,"sma_120":3362.9},{"date":"2026-01-23","open":3664,"high":3686,"low":3420,"close":3510,"volume":262707,"rsi_14":63.08,"sma_20":3381.1,"sma_60":3405.87,"sma_120":3362.52},{"date":"2026-01-26","open":3502,"high":3520,"low":3454,"close":3494,"volume":263307,"rsi_14":56.75,"sma_20":3378.8,"sma_60":3406.77,"sma_120":3362.95},{"date":"2026-01-27","open":3560,"high":3634,"low":3300,"close":3442,"volume":356233,"rsi_14":52.11,"sma_20":3374.5,"sma_60":3406.53,"sma_120":3362.92},{"date":"2026-01-28","open":3356,"high":3438,"low":3132,"close":3184,"volume":346362,"rsi_14":43.38,"sma_20":3358.7,"sma_60":3402.0,"sma_120":3360.62},{"date":"2026-01-29","open":3184,"high":3388,"low":3060,"close":3366,"volume":404869,"rsi_14":49.4,"sma_20":3349.5,"sma_60":3400.5,"sma_120":3359.72},{"date":"2026-01-30","open":3366,"high":3366,"low":3158,"close":3262,"volume":146961,"rsi_14":46.48,"sma_20":3342.6,"sma_60":3398.03,"sma_120":3357.83},{"date":"2026-02-02","open":3262,"high":3264,"low":3160,"close":3200,"volume":69887,"rsi_14":47.28,"sma_20":3345.6,"sma_60":3396.47,"sma_120":3355.4},{"date":"2026-02-03","open":3200,"high":3290,"low":3144,"close":3286,"volume":126581,"rsi_14":49.11,"sma_20":3343.6,"sma_60":3396.33,"sma_120":3353.43},{"date":"2026-02-04","open":3318,"high":3458,"low":3270,"close":3288,"volume":148304,"rsi_14":51.52,"sma_20":3338.5,"sma_60":3393.63,"sma_120":3351.45},{"date":"2026-02-05","open":3288,"high":3324,"low":3194,"close":3288,"volume":87598,"rsi_14":49.7,"sma_20":3333.9,"sma_60":3391.57,"sma_120":3349.62},{"date":"2026-02-06","open":3260,"high":3290,"low":3196,"close":3232,"volume":97789,"rsi_14":50.55,"sma_20":3326.2,"sma_60":3388.57,"sma_120":3347.85},{"date":"2026-02-09","open":3264,"high":3336,"low":3160,"close":3198,"volume":75461,"rsi_14":53.95,"sma_20":3316.8,"sma_60":3387.17,"sma_120":3345.72},{"date":"2026-02-10","open":3172,"high":3260,"low":3120,"close":3230,"volume":191131,"rsi_14":36.94,"sma_20":3313.6,"sma_60":3387.2,"sma_120":3343.65},{"date":"2026-02-11","open":3230,"high":3230,"low":3020,"close":3126,"volume":107743,"rsi_14":27.31,"sma_20":3304.0,"sma_60":3385.87,"sma_120":3339.05},{"date":"2026-02-12","open":3126,"high":3140,"low":3020,"close":3084,"volume":143055,"rsi_14":29.32,"sma_20":3296.4,"sma_60":3382.8,"sma_120":3334.5},{"date":"2026-02-13","open":3066,"high":3066,"low":2160,"close":2160,"volume":2792585,"rsi_14":15.58,"sma_20":3239.5,"sma_60":3362.5,"sma_120":3322.52},{"date":"2026-02-19","open":2076,"high":2096,"low":1570,"close":1690,"volume":9031442,"rsi_14":12.82,"sma_20":3163.3,"sma_60":3333.63,"sma_120":3307.77},{"date":"2026-02-20","open":1692,"high":1736,"low":1612,"close":1612,"volume":2068118,"rsi_14":13.88,"sma_20":3090.0,"sma_60":3303.37,"sma_120":3292.37},{"date":"2026-02-23","open":1614,"high":1662,"low":1574,"close":1610,"volume":806363,"rsi_14":6.01,"sma_20":2994.5,"sma_60":3273.3,"sma_120":3277.7},{"date":"2026-02-24","open":1590,"high":1704,"low":1582,"close":1682,"volume":1096969,"rsi_14":9.78,"sma_20":2897.2,"sma_60":3244.4,"sma_120":3263.37},{"date":"2026-02-25","open":1684,"high":1686,"low":1598,"close":1598,"volume":439939,"rsi_14":9.67,"sma_20":2801.6,"sma_60":3214.17,"sma_120":3249.55},{"date":"2026-02-26","open":1592,"high":1616,"low":1526,"close":1540,"volume":458665,"rsi_14":5.41,"sma_20":2703.9,"sma_60":3183.83,"sma_120":3235.88},{"date":"2026-02-27","open":1536,"high":1538,"low":1400,"close":1484,"volume":405781,"rsi_14":5.17,"sma_20":2606.0,"sma_60":3154.7,"sma_120":3221.72},{"date":"2026-03-03","open":1420,"high":1450,"low":1336,"close":1380,"volume":332057,"rsi_14":4.91,"sma_20":2515.8,"sma_60":3121.27,"sma_120":3207.48},{"date":"2026-03-04","open":1310,"high":1376,"low":1154,"close":1304,"volume":342368,"rsi_14":4.87,"sma_20":2412.7,"sma_60":3086.17,"sma_120":3193.73},{"date":"2026-03-05","open":1304,"high":1412,"low":1300,"close":1378,"volume":150360,"rsi_14":8.18,"sma_20":2318.5,"sma_60":3052.17,"sma_120":3180.38},{"date":"2026-03-06","open":1378,"high":1410,"low":1312,"close":1330,"volume":98431,"rsi_14":6.66,"sma_20":2225.0,"sma_60":3017.97,"sma_120":3167.33},{"date":"2026-03-09","open":1330,"high":1338,"low":1200,"close":1244,"volume":94446,"rsi_14":6.72,"sma_20":2122.9,"sma_60":2982.37,"sma_120":3153.52},{"date":"2026-03-10","open":1244,"high":1350,"low":1240,"close":1246,"volume":81874,"rsi_14":6.94,"sma_20":2020.8,"sma_60":2947.03,"sma_120":3138.75},{"date":"2026-03-11","open":1246,"high":1394,"low":1246,"close":1332,"volume":196399,"rsi_14":18.06,"sma_20":1923.0,"sma_60":2913.13,"sma_120":3124.57},{"date":"2026-03-12","open":1332,"high":1378,"low":1294,"close":1322,"volume":46010,"rsi_14":27.99,"sma_20":1827.5,"sma_60":2878.93,"sma_120":3110.33},{"date":"2026-03-13","open":1316,"high":1388,"low":1282,"close":1310,"volume":102611,"rsi_14":30.39,"sma_20":1733.1,"sma_60":2844.47,"sma_120":3096.02},{"date":"2026-03-16","open":1310,"high":1320,"low":1262,"close":1312,"volume":57151,"rsi_14":30.65,"sma_20":1637.2,"sma_60":2811.1,"sma_120":3081.48},{"date":"2026-03-17","open":1304,"high":1364,"low":1298,"close":1350,"volume":62157,"rsi_14":27.45,"sma_20":1548.4,"sma_60":2777.47,"sma_120":3067.65},{"date":"2026-03-18","open":1350,"high":1412,"low":1318,"close":1380,"volume":107351,"rsi_14":34.02,"sma_20":1463.2,"sma_60":2742.03,"sma_120":3054.4},{"date":"2026-03-19","open":1380,"high":1538,"low":1348,"close":1430,"volume":294562,"rsi_14":41.84,"sma_20":1426.7,"sma_60":2704.37,"sma_120":3041.32},{"date":"2026-03-20","open":1494,"high":1574,"low":1416,"close":1522,"volume":260601,"rsi_14":52.68,"sma_20":1418.3,"sma_60":2668.2,"sma_120":3028.48},{"date":"2026-03-23","open":1540,"high":1622,"low":1480,"close":1598,"volume":351820,"rsi_14":65.98,"sma_20":1417.6,"sma_60":2633.23,"sma_120":3015.67},{"date":"2026-03-24","open":1622,"high":1680,"low":1604,"close":1670,"volume":272939,"rsi_14":76.99,"sma_20":1420.6,"sma_60":2599.4,"sma_120":3003.18},{"date":"2026-03-25","open":1670,"high":1682,"low":1600,"close":1650,"volume":179936,"rsi_14":71.79,"sma_20":1419.0,"sma_60":2566.9,"sma_120":2991.23},{"date":"2026-03-26","open":1650,"high":1830,"low":1622,"close":1756,"volume":649496,"rsi_14":81.23,"sma_20":1426.9,"sma_60":2536.53,"sma_120":2980.18},{"date":"2026-03-27","open":1760,"high":1900,"low":1720,"close":1896,"volume":344071,"rsi_14":94.29,"sma_20":1444.7,"sma_60":2509.13,"sma_120":2970.9},{"date":"2026-03-30","open":1910,"high":1998,"low":1842,"close":1900,"volume":328559,"rsi_14":94.31,"sma_20":1465.5,"sma_60":2482.0,"sma_120":2961.15},{"date":"2026-03-31","open":1980,"high":1998,"low":1770,"close":1830,"volume":310817,"rsi_14":84.49,"sma_20":1488.0,"sma_60":2454.17,"sma_120":2950.53},{"date":"2026-04-01","open":1842,"high":2050,"low":1842,"close":1954,"volume":451156,"rsi_14":87.8,"sma_20":1520.5,"sma_60":2427.57,"sma_120":2939.1},{"date":"2026-04-02","open":2000,"high":2018,"low":1864,"close":1992,"volume":387848,"rsi_14":89.56,"sma_20":1551.2,"sma_60":2404.1,"sma_120":2927.92},{"date":"2026-04-03","open":1992,"high":2140,"low":1936,"close":2102,"volume":330463,"rsi_14":90.72,"sma_20":1589.8,"sma_60":2386.8,"sma_120":2916.6},{"date":"2026-04-06","open":2096,"high":2184,"low":2000,"close":2116,"volume":278079,"rsi_14":90.49,"sma_20":1633.4,"sma_60":2366.63,"sma_120":2905.05},{"date":"2026-04-07","open":2106,"high":2156,"low":1990,"close":2124,"volume":144026,"rsi_14":90.26,"sma_20":1677.3,"sma_60":2345.53,"sma_120":2892.78},{"date":"2026-04-08","open":2134,"high":2218,"low":2060,"close":2140,"volume":337913,"rsi_14":89.89,"sma_20":1717.7,"sma_60":2324.87,"sma_120":2880.82},{"date":"2026-04-09","open":2200,"high":2200,"low":2086,"close":2166,"volume":314082,"rsi_14":89.08,"sma_20":1759.9,"sma_60":2304.53,"sma_120":2869.07},{"date":"2026-04-10","open":2150,"high":2160,"low":2020,"close":2120,"volume":295160,"rsi_14":82.87,"sma_20":1800.4,"sma_60":2283.43,"sma_120":2856.73},{"date":"2026-04-13","open":2140,"high":2140,"low":1914,"close":1914,"volume":184565,"rsi_14":63.15,"sma_20":1830.5,"sma_60":2260.43,"sma_120":2842.45},{"date":"2026-04-14","open":1978,"high":2050,"low":1922,"close":1980,"volume":158070,"rsi_14":66.94,"sma_20":1862.0,"sma_60":2238.13,"sma_120":2828.95},{"date":"2026-04-15","open":2044,"high":2044,"low":1924,"close":1932,"volume":116033,"rsi_14":59.61,"sma_20":1889.6,"sma_60":2216.4,"sma_120":2816.12},{"date":"2026-04-16","open":1916,"high":1966,"low":1806,"close":1850,"volume":236344,"rsi_14":47.32,"sma_20":1910.6,"sma_60":2192.27,"sma_120":2802.47},{"date":"2026-04-17","open":1926,"high":1928,"low":1830,"close":1850,"volume":55639,"rsi_14":47.07,"sma_20":1927.0,"sma_60":2169.53,"sma_120":2788.72},{"date":"2026-04-20","open":1840,"high":1910,"low":1816,"close":1818,"volume":164719,"rsi_14":49.26,"sma_20":1938.0,"sma_60":2148.53,"sma_120":2774.95},{"date":"2026-04-21","open":1818,"high":1848,"low":1640,"close":1760,"volume":350301,"rsi_14":37.07,"sma_20":1942.5,"sma_60":2119.2,"sma_120":2760.7},{"date":"2026-04-22","open":1790,"high":1960,"low":1760,"close":1834,"volume":235390,"rsi_14":39.95,"sma_20":1951.7,"sma_60":2089.3,"sma_120":2747.12},{"date":"2026-04-23","open":1832,"high":1886,"low":1788,"close":1860,"volume":122816,"rsi_14":32.76,"sma_20":1956.9,"sma_60":2061.8,"sma_120":2733.83},{"date":"2026-04-24","open":1852,"high":1886,"low":1770,"close":1796,"volume":176075,"rsi_14":28.72,"sma_20":1951.9,"sma_60":2033.5,"sma_120":2720.13},{"date":"2026-04-27","open":1796,"high":1844,"low":1762,"close":1788,"volume":59255,"rsi_14":27.66,"sma_20":1946.3,"sma_60":2005.93,"sma_120":2706.23},{"date":"2026-04-28","open":1794,"high":1820,"low":1740,"close":1740,"volume":54364,"rsi_14":24.49,"sma_20":1941.8,"sma_60":1981.87,"sma_120":2691.93},{"date":"2026-04-29","open":1790,"high":1790,"low":1642,"close":1740,"volume":72440,"rsi_14":21.9,"sma_20":1931.1,"sma_60":1954.77,"sma_120":2677.63},{"date":"2026-04-30","open":1740,"high":1756,"low":1640,"close":1718,"volume":100492,"rsi_14":22.62,"sma_20":1917.4,"sma_60":1929.03,"sma_120":2663.53},{"date":"2026-05-04","open":1760,"high":1760,"low":1586,"close":1586,"volume":164252,"rsi_14":25.15,"sma_20":1891.6,"sma_60":1902.13,"sma_120":2649.3},{"date":"2026-05-06","open":1588,"high":1650,"low":1544,"close":1592,"volume":101276,"rsi_14":17.67,"sma_20":1865.4,"sma_60":1873.9,"sma_120":2635.12},{"date":"2026-05-07","open":1592,"high":1644,"low":1540,"close":1568,"volume":78818,"rsi_14":18.4,"sma_20":1837.6,"sma_60":1845.23,"sma_120":2619.43},{"date":"2026-05-08","open":1574,"high":1574,"low":1510,"close":1566,"volume":58800,"rsi_14":21.37,"sma_20":1808.9,"sma_60":1816.53,"sma_120":2604.05},{"date":"2026-05-11","open":1566,"high":1594,"low":1412,"close":1412,"volume":113352,"rsi_14":16.31,"sma_20":1771.2,"sma_60":1786.2,"sma_120":2587.38},{"date":"2026-05-12","open":1438,"high":1518,"low":1414,"close":1492,"volume":118164,"rsi_14":26.65,"sma_20":1739.8,"sma_60":1757.77,"sma_120":2572.47},{"date":"2026-05-13","open":1488,"high":1498,"low":1430,"close":1440,"volume":40283,"rsi_14":26.88,"sma_20":1716.1,"sma_60":1727.93,"sma_120":2557.57},{"date":"2026-05-14","open":1440,"high":1690,"low":1426,"close":1606,"volume":424670,"rsi_14":35.46,"sma_20":1697.4,"sma_60":1702.6,"sma_120":2544.23},{"date":"2026-05-15","open":1654,"high":1654,"low":1434,"close":1454,"volume":153251,"rsi_14":27.69,"sma_20":1673.5,"sma_60":1675.43,"sma_120":2529.12},{"date":"2026-05-18","open":1450,"high":1546,"low":1340,"close":1438,"volume":85237,"rsi_14":29.23,"sma_20":1652.9,"sma_60":1663.4,"sma_120":2512.95},{"date":"2026-05-19","open":1496,"high":1496,"low":1396,"close":1410,"volume":44266,"rsi_14":28.57,"sma_20":1630.9,"sma_60":1658.73,"sma_120":2496.18},{"date":"2026-05-20","open":1452,"high":1452,"low":1378,"close":1380,"volume":34669,"rsi_14":29.17,"sma_20":1609.0,"sma_60":1654.87,"sma_120":2479.12},{"date":"2026-05-21","open":1380,"high":1488,"low":1380,"close":1400,"volume":68419,"rsi_14":30.77,"sma_20":1591.0,"sma_60":1651.37,"sma_120":2462.33},{"date":"2026-05-22","open":1406,"high":1478,"low":1390,"close":1414,"volume":77434,"rsi_14":32.65,"sma_20":1570.0,"sma_60":1646.9,"sma_120":2445.65},{"date":"2026-05-26","open":1470,"high":1470,"low":1360,"close":1380,"volume":60536,"rsi_14":36.76,"sma_20":1546.0,"sma_60":1643.27,"sma_120":2428.72},{"date":"2026-05-27","open":1500,"high":1794,"low":1330,"close":1408,"volume":1268510,"rsi_14":38.5,"sma_20":1526.6,"sma_60":1641.07,"sma_120":2412.45},{"date":"2026-05-28","open":1450,"high":1512,"low":1280,"close":1396,"volume":280457,"rsi_14":39.09,"sma_20":1507.0,"sma_60":1639.6,"sma_120":2397.15},{"date":"2026-05-29","open":1396,"high":1398,"low":1330,"close":1346,"volume":84131,"rsi_14":36.84,"sma_20":1487.3,"sma_60":1639.03,"sma_120":2380.15},{"date":"2026-06-01","open":1394,"high":1434,"low":1242,"close":1412,"volume":233254,"rsi_14":50.0,"sma_20":1470.9,"sma_60":1640.83,"sma_120":2363.5},{"date":"2026-06-02","open":1410,"high":1450,"low":1338,"close":1414,"volume":169238,"rsi_14":44.18,"sma_20":1455.7,"sma_60":1641.43,"sma_120":2346.8},{"date":"2026-06-04","open":1414,"high":1448,"low":1344,"close":1352,"volume":64794,"rsi_14":43.53,"sma_20":1444.0,"sma_60":1641.8,"sma_120":2329.88},{"date":"2026-06-05","open":1222,"high":1356,"low":1222,"close":1350,"volume":34436,"rsi_14":25.19,"sma_20":1431.9,"sma_60":1643.57,"sma_120":2312.97},{"date":"2026-06-08","open":1342,"high":1398,"low":1240,"close":1360,"volume":121472,"rsi_14":37.43,"sma_20":1421.5,"sma_60":1645.47,"sma_120":2296.25},{"date":"2026-06-09","open":1360,"high":1366,"low":1312,"close":1362,"volume":81187,"rsi_14":39.44,"sma_20":1411.3,"sma_60":1645.97,"sma_120":2279.55},{"date":"2026-06-10","open":1284,"high":1360,"low":1278,"close":1360,"volume":64329,"rsi_14":42.51,"sma_20":1408.7,"sma_60":1646.6,"sma_120":2262.77},{"date":"2026-06-11","open":1280,"high":1380,"low":1270,"close":1374,"volume":58278,"rsi_14":49.06,"sma_20":1402.8,"sma_60":1647.67,"sma_120":2246.07},{"date":"2026-06-12","open":1302,"high":1360,"low":1280,"close":1358,"volume":83812,"rsi_14":43.31,"sma_20":1398.7,"sma_60":1648.43,"sma_120":2229.77},{"date":"2026-06-15","open":1360,"high":1370,"low":1272,"close":1272,"volume":88055,"rsi_14":31.61,"sma_20":1382.0,"sma_60":1647.13,"sma_120":2212.3},{"date":"2026-06-16","open":1272,"high":1290,"low":1190,"close":1212,"volume":100348,"rsi_14":29.61,"sma_20":1369.9,"sma_60":1644.33,"sma_120":2193.18},{"date":"2026-06-17","open":1202,"high":1256,"low":1100,"close":1256,"volume":144624,"rsi_14":32.24,"sma_20":1360.8,"sma_60":1641.43,"sma_120":2172.9},{"date":"2026-06-18","open":1250,"high":1360,"low":1194,"close":1242,"volume":96887,"rsi_14":32.09,"sma_20":1352.4,"sma_60":1636.77,"sma_120":2152.48},{"date":"2026-06-19","open":1232,"high":1292,"low":1160,"close":1180,"volume":34604,"rsi_14":31.22,"sma_20":1342.4,"sma_60":1629.8,"sma_120":2131.52},{"date":"2026-06-22","open":1170,"high":1170,"low":1064,"close":1070,"volume":107493,"rsi_14":14.81,"sma_20":1325.9,"sma_60":1619.8,"sma_120":2109.6},{"date":"2026-06-23","open":1074,"high":1174,"low":926,"close":1120,"volume":383853,"rsi_14":22.47,"sma_20":1311.2,"sma_60":1610.97,"sma_120":2088.93},{"date":"2026-06-24","open":1110,"high":1110,"low":1020,"close":1040,"volume":39730,"rsi_14":21.74,"sma_20":1294.2,"sma_60":1599.03,"sma_120":2067.78},{"date":"2026-06-25","open":1034,"high":1072,"low":976,"close":1040,"volume":89199,"rsi_14":21.82,"sma_20":1275.8,"sma_60":1584.77,"sma_120":2046.95},{"date":"2026-06-26","open":1020,"high":1080,"low":976,"close":1024,"volume":69841,"rsi_14":19.78,"sma_20":1257.2,"sma_60":1570.17,"sma_120":2026.08},{"date":"2026-06-29","open":980,"high":1060,"low":968,"close":990,"volume":95442,"rsi_14":18.37,"sma_20":1239.4,"sma_60":1556.17,"sma_120":2005.17},{"date":"2026-06-30","open":894,"high":976,"low":850,"close":880,"volume":341561,"rsi_14":15.52,"sma_20":1212.8,"sma_60":1538.27,"sma_120":1982.92},{"date":"2026-07-01","open":880,"high":938,"low":850,"close":868,"volume":133782,"rsi_14":13.54,"sma_20":1185.5,"sma_60":1519.53,"sma_120":1961.82},{"date":"2026-07-02","open":910,"high":910,"low":810,"close":834,"volume":93937,"rsi_14":13.2,"sma_20":1159.6,"sma_60":1498.4,"sma_120":1942.6},{"date":"2026-07-03","open":846,"high":866,"low":682,"close":748,"volume":197987,"rsi_14":13.2,"sma_20":1129.5,"sma_60":1475.6,"sma_120":1921.12},{"date":"2026-07-06","open":800,"high":854,"low":724,"close":814,"volume":130668,"rsi_14":22.28,"sma_20":1102.2,"sma_60":1453.77,"sma_120":1899.65},{"date":"2026-07-07","open":818,"high":914,"low":812,"close":830,"volume":192416,"rsi_14":19.13,"sma_20":1075.6,"sma_60":1431.93,"sma_120":1878.4},{"date":"2026-07-08","open":836,"high":866,"low":768,"close":786,"volume":51712,"rsi_14":18.33,"sma_20":1046.9,"sma_60":1408.93,"sma_120":1856.73},{"date":"2026-07-09","open":804,"high":826,"low":774,"close":794,"volume":35997,"rsi_14":21.02,"sma_20":1017.9,"sma_60":1386.83,"sma_120":1835.13},{"date":"2026-07-10","open":794,"high":830,"low":680,"close":774,"volume":150596,"rsi_14":24.31,"sma_20":988.7,"sma_60":1367.83,"sma_120":1814.13},{"date":"2026-07-13","open":800,"high":1006,"low":778,"close":842,"volume":1482190,"rsi_14":26.6,"sma_20":967.2,"sma_60":1348.87,"sma_120":1793.5},{"date":"2026-07-14","open":860,"high":896,"low":736,"close":754,"volume":301876,"rsi_14":26.25,"sma_20":944.3,"sma_60":1329.23,"sma_120":1772.82},{"date":"2026-07-15","open":762,"high":822,"low":758,"close":810,"volume":153278,"rsi_14":32.52,"sma_20":922.0,"sma_60":1311.9,"sma_120":1752.08},{"date":"2026-07-16","open":810,"high":888,"low":788,"close":810,"volume":78031,"rsi_14":33.33,"sma_20":900.4,"sma_60":1294.57,"sma_120":1732.05},{"date":"2026-07-20","open":810,"high":810,"low":730,"close":770,"volume":74408,"rsi_14":33.02,"sma_20":879.9,"sma_60":1277.1,"sma_120":1712.82},{"date":"2026-07-21","open":770,"high":794,"low":750,"close":750,"volume":55874,"rsi_14":38.35,"sma_20":863.9,"sma_60":1260.27,"sma_120":1689.73},{"date":"2026-07-22","open":774,"high":790,"low":712,"close":756,"volume":60109,"rsi_14":39.86,"sma_20":845.7,"sma_60":1242.3,"sma_120":1665.8},{"date":"2026-07-23","open":748,"high":784,"low":740,"close":758,"volume":35758,"rsi_14":42.69,"sma_20":831.6,"sma_60":1223.93,"sma_120":1642.87},{"date":"2026-07-24","open":820,"high":870,"low":770,"close":794,"volume":186189,"rsi_14":54.89,"sma_20":819.3,"sma_60":1207.23,"sma_120":1620.37},{"date":"2026-07-27","open":794,"high":794,"low":730,"close":732,"volume":65690,"rsi_14":41.2,"sma_20":804.7,"sma_60":1189.63,"sma_120":1597.78},{"date":"2026-07-28","open":750,"high":934,"low":748,"close":780,"volume":918442,"rsi_14":44.98,"sma_20":794.2,"sma_60":1173.63,"sma_120":1577.75},{"date":"2026-07-29","open":780,"high":848,"low":698,"close":742,"volume":106528,"rsi_14":45.53,"sma_20":787.3,"sma_60":1157.0,"sma_120":1555.88},{"date":"2026-07-30","open":742,"high":762,"low":704,"close":726,"volume":76413,"rsi_14":43.2,"sma_20":780.2,"sma_60":1140.47,"sma_120":1534.75},{"date":"2026-07-31","open":740,"high":780,"low":710,"close":774,"volume":45824,"rsi_14":50.0,"sma_20":777.2,"sma_60":1126.93,"sma_120":1514.53},{"date":"2026-08-03","open":776,"high":974,"low":748,"close":924,"volume":818335,"rsi_14":56.72,"sma_20":786.0,"sma_60":1115.8,"sma_120":1494.85},{"date":"2026-08-04","open":960,"high":960,"low":832,"close":860,"volume":212602,"rsi_14":59.04,"sma_20":788.3,"sma_60":1104.0,"sma_120":1474.62},{"date":"2026-08-05","open":866,"high":876,"low":818,"close":836,"volume":144213,"rsi_14":52.35,"sma_20":788.6,"sma_60":1091.83,"sma_120":1454.18},{"date":"2026-08-06","open":840,"high":840,"low":698,"close":698,"volume":272660,"rsi_14":41.91,"sma_20":784.2,"sma_60":1079.93,"sma_120":1433.07},{"date":"2026-08-07","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":44.48,"sma_20":779.4,"sma_60":1066.7,"sma_120":1412.23},{"date":"2026-08-10","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":45.89,"sma_20":775.6,"sma_60":1054.33,"sma_120":1391.13},{"date":"2026-08-11","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":45.37,"sma_20":768.4,"sma_60":1039.2,"sma_120":1370.9},{"date":"2026-08-12","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":45.19,"sma_20":765.6,"sma_60":1026.6,"sma_120":1351.02},{"date":"2026-08-13","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":41.84,"sma_20":760.0,"sma_60":1014.27,"sma_120":1338.83},{"date":"2026-08-14","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":46.77,"sma_20":754.4,"sma_60":1002.4,"sma_120":1330.57},{"date":"2026-08-18","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":41.42,"sma_20":750.8,"sma_60":991.03,"sma_120":1322.95},{"date":"2026-08-19","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":45.0,"sma_20":748.2,"sma_60":979.33,"sma_120":1315.35},{"date":"2026-08-20","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":46.7,"sma_20":745.3,"sma_60":967.4,"sma_120":1307.15},{"date":"2026-08-21","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":39.89,"sma_20":742.3,"sma_60":956.03,"sma_120":1299.65},{"date":"2026-08-24","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":0.0,"sma_20":737.5,"sma_60":944.2,"sma_120":1292.63},{"date":"2026-08-25","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":0.0,"sma_20":735.8,"sma_60":932.57,"sma_120":1286.08},{"date":"2026-08-26","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":0.0,"sma_20":731.7,"sma_60":921.77,"sma_120":1280.4},{"date":"2026-08-27","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":100.0,"sma_20":729.5,"sma_60":909.87,"sma_120":1275.35},{"date":"2026-08-28","open":698,"high":698,"low":698,"close":698,"volume":0,"rsi_14":100.0,"sma_20":728.1,"sma_60":897.93,"sma_120":1269.68},{"date":"2026-08-31","open":720,"high":907,"low":707,"close":907,"volume":610796,"rsi_14":100.0,"sma_20":734.75,"sma_60":890.52,"sma_120":1266.16},{"date":"2026-09-01","open":1170,"high":1179,"low":970,"close":970,"volume":6394025,"rsi_14":100.0,"sma_20":737.05,"sma_60":884.18,"sma_120":1263.88},{"date":"2026-09-02","open":998,"high":999,"low":679,"close":679,"volume":1961836,"rsi_14":48.31,"sma_20":728.0,"sma_60":872.83,"sma_120":1259.15},{"date":"2026-09-03","open":694,"high":727,"low":541,"close":549,"volume":2627169,"rsi_14":39.25,"sma_20":713.65,"sma_60":859.28,"sma_120":1252.62},{"date":"2026-09-04","open":548,"high":548,"low":502,"close":520,"volume":991641,"rsi_14":37.67,"sma_20":704.75,"sma_60":845.28,"sma_120":1245.94},{"date":"2026-09-07","open":544,"high":676,"low":536,"close":590,"volume":4975517,"rsi_14":43.18,"sma_20":699.35,"sma_60":832.22,"sma_120":1239.94},{"date":"2026-09-08","open":591,"high":600,"low":556,"close":564,"volume":740136,"rsi_14":41.81,"sma_20":692.65,"sma_60":818.98,"sma_120":1233.71},{"date":"2026-09-09","open":589,"high":589,"low":500,"close":505,"volume":833183,"rsi_14":39.0,"sma_20":683.0,"sma_60":806.2,"sma_120":1226.67},{"date":"2026-09-10","open":505,"high":522,"low":479,"close":488,"volume":403714,"rsi_14":38.26,"sma_20":672.5,"sma_60":794.13,"sma_120":1219.23},{"date":"2026-09-11","open":480,"high":502,"low":470,"close":493,"volume":256867,"rsi_14":38.6,"sma_20":662.25,"sma_60":781.42,"sma_120":1211.42},{"date":"2026-09-14","open":496,"high":618,"low":493,"close":550,"volume":1890112,"rsi_14":42.26,"sma_20":654.85,"sma_60":769.88,"sma_120":1203.33},{"date":"2026-09-15","open":550,"high":550,"low":503,"close":503,"volume":270054,"rsi_14":40.28,"sma_20":645.1,"sma_60":758.6,"sma_120":1194.2},{"date":"2026-09-16","open":502,"high":551,"low":476,"close":496,"volume":389682,"rsi_14":40.0,"sma_20":635.0,"sma_60":749.03,"sma_120":1184.42},{"date":"2026-09-17","open":496,"high":498,"low":470,"close":490,"volume":146407,"rsi_14":39.76,"sma_20":624.6,"sma_60":738.53,"sma_120":1174.75},{"date":"2026-09-18","open":482,"high":496,"low":464,"close":478,"volume":173985,"rsi_14":23.81,"sma_20":613.6,"sma_60":729.17,"sma_120":1164.1},{"date":"2026-09-21","open":478,"high":479,"low":464,"close":470,"volume":142167,"rsi_14":17.28,"sma_20":602.2,"sma_60":719.67,"sma_120":1152.22},{"date":"2026-09-22","open":470,"high":500,"low":464,"close":470,"volume":114728,"rsi_14":27.91,"sma_20":590.8,"sma_60":710.43,"sma_120":1140.3},{"date":"2026-09-23","open":471,"high":509,"low":464,"close":467,"volume":100069,"rsi_14":38.15,"sma_20":579.25,"sma_60":701.72,"sma_120":1128.94},{"date":"2026-09-28","open":468,"high":512,"low":468,"close":471,"volume":157871,"rsi_14":42.37,"sma_20":567.9,"sma_60":694.9,"sma_120":1116.58},{"date":"2026-09-29","open":514,"high":565,"low":464,"close":490,"volume":465411,"rsi_14":31.48,"sma_20":557.5,"sma_60":688.6,"sma_120":1104.07},{"date":"2026-09-30","open":499,"high":499,"low":463,"close":485,"volume":110994,"rsi_14":34.14,"sma_20":536.4,"sma_60":682.78,"sma_120":1090.59},{"date":"2026-10-01","open":487,"high":495,"low":473,"close":482,"volume":71149,"rsi_14":44.04,"sma_20":512.0,"sma_60":678.35,"sma_120":1076.97},{"date":"2026-10-02","open":481,"high":494,"low":472,"close":479,"volume":53837,"rsi_14":47.49,"sma_20":502.0,"sma_60":672.77,"sma_120":1063.27},{"date":"2026-10-06","open":490,"high":490,"low":468,"close":476,"volume":85335,"rsi_14":45.2,"sma_20":498.35,"sma_60":666.87,"sma_120":1049.4},{"date":"2026-10-07","open":477,"high":487,"low":467,"close":476,"volume":143793,"rsi_14":19.17,"sma_20":496.15,"sma_60":661.7,"sma_120":1035.32},{"date":"2026-10-08","open":485,"high":574,"low":485,"close":516,"volume":1685072,"rsi_14":55.75,"sma_20":492.45,"sma_60":657.07,"sma_120":1021.95},{"date":"2026-10-12","open":516,"high":517,"low":480,"close":485,"volume":204253,"rsi_14":45.99,"sma_20":488.5,"sma_60":652.25,"sma_120":1010.04},{"date":"2026-10-13","open":485,"high":614,"low":441,"close":495,"volume":3498325,"rsi_14":51.77,"sma_20":488.0,"sma_60":646.47,"sma_120":997.67},{"date":"2026-10-14","open":500,"high":545,"low":486,"close":496,"volume":578810,"rsi_14":56.92,"sma_20":488.4,"sma_60":642.17,"sma_120":985.7},{"date":"2026-10-15","open":494,"high":517,"low":457,"close":480,"volume":461151,"rsi_14":53.62,"sma_20":487.75,"sma_60":636.67,"sma_120":974.28},{"date":"2026-10-16","open":495,"high":624,"low":483,"close":520,"volume":4457774,"rsi_14":64.04,"sma_20":486.25,"sma_60":631.83,"sma_120":963.2},{"date":"2026-10-19","open":546,"high":630,"low":534,"close":584,"volume":3354169,"rsi_14":74.48,"sma_20":490.3,"sma_60":628.73,"sma_120":952.92},{"date":"2026-10-20","open":581,"high":675,"low":553,"close":587,"volume":2522038,"rsi_14":74.37,"sma_20":494.85,"sma_60":626.02,"sma_120":943.14},{"date":"2026-10-21","open":595,"high":597,"low":512,"close":516,"volume":746212,"rsi_14":54.48,"sma_20":496.15,"sma_60":622.02,"sma_120":932.16},{"date":"2026-10-22","open":530,"high":545,"low":470,"close":487,"volume":404460,"rsi_14":50.32,"sma_20":496.6,"sma_60":617.5,"sma_120":920.72},{"date":"2026-10-23","open":488,"high":527,"low":440,"close":500,"volume":1149035,"rsi_14":52.78,"sma_20":498.1,"sma_60":612.6,"sma_120":909.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.35,"pbr":5.82,"ttm_eps":null,"close":3864.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.66,"pbr":5.06,"ttm_eps":null,"close":3202.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.99,"ttm_eps":null,"close":2418.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.38,"ttm_eps":null,"close":2566.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.04,"ttm_eps":null,"close":3842.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.73,"ttm_eps":null,"close":3334.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.76,"ttm_eps":null,"close":3550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.82,"ttm_eps":null,"close":1830.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.43,"ttm_eps":null,"close":880.0}],"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":"모아라이프플러스","phase":"above-fold","symbol_resolved":true}