{"status":"ok","report":{"price_analysis":{"current":960.0,"change_1d":-1.5,"change_7d":-1.8,"change_30d":-5.0,"high_30d":1230.0,"low_30d":929.0,"position_in_range":10.0,"support":959.1,"resistance":1199.9},"summary":"NEW(160550)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 267.73억. 현재가 960원, 전일 대비 -1.5%, 30일 -5.0%. ROE -3.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4002.00, 기관 순매도 8764.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.7%로 적자 상태입니다. 시가총액 267.73억. 매출 1325.05억, 영업이익 -21.59억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.23,"roe":-3.67,"eps":-113.0,"revenue":132505287490.0,"operating_income":-2158671877.0,"net_income":-4340678994.0,"market_cap":26772908160,"profit_margin":-3.28,"roa":-1.86,"operating_margin":-1.63,"gross_margin":14.28,"debt_ratio":0.978501826207809,"total_assets":231178594136.0,"total_equity":116845277105.0,"total_debt":114333317031.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-20.90)가 시그널선(-18.59)을 하회합니다(데드크로스). 현재가가 SMA20(996)과 SMA60(1027) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 937~1056 (현재 위치 20%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.344827586206904,"macd":-20.898783406379266,"macd_signal":-18.585783259124298,"sma_20":996.5,"sma_60":1027.1333333333334,"bb_upper":1056.4416382825827,"bb_lower":936.5583617174171,"atr_14":52.714285714285715},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4002.00, 기관 순매수 -8764.00. 30일 누적: 외국인 -8.19만, 기관 -4.47만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4002.0,"institutional_flow":-8764.0,"data":[{"date":"2026-10-23","foreign_net":-3353.0,"institution_net":0.0,"retail_net":3353.0},{"date":"2026-10-22","foreign_net":-2995.0,"institution_net":-8764.0,"retail_net":11759.0},{"date":"2026-10-21","foreign_net":943.0,"institution_net":0.0,"retail_net":-943.0},{"date":"2026-10-20","foreign_net":1499.0,"institution_net":0.0,"retail_net":-1499.0},{"date":"2026-10-19","foreign_net":-96.0,"institution_net":0.0,"retail_net":96.0},{"date":"2026-10-16","foreign_net":15345.0,"institution_net":-16660.0,"retail_net":1315.0},{"date":"2026-10-15","foreign_net":-1532.0,"institution_net":0.0,"retail_net":1532.0},{"date":"2026-10-14","foreign_net":-3106.0,"institution_net":0.0,"retail_net":3106.0},{"date":"2026-10-13","foreign_net":741.0,"institution_net":0.0,"retail_net":-741.0},{"date":"2026-10-12","foreign_net":-7658.0,"institution_net":0.0,"retail_net":7658.0},{"date":"2026-10-08","foreign_net":-7728.0,"institution_net":0.0,"retail_net":7728.0},{"date":"2026-10-07","foreign_net":6239.0,"institution_net":-19305.0,"retail_net":13066.0},{"date":"2026-10-06","foreign_net":-1080.0,"institution_net":-6440.0,"retail_net":7520.0},{"date":"2026-10-02","foreign_net":8454.0,"institution_net":-7952.0,"retail_net":-502.0},{"date":"2026-10-01","foreign_net":-8618.0,"institution_net":14392.0,"retail_net":-5774.0},{"date":"2026-09-30","foreign_net":5694.0,"institution_net":0.0,"retail_net":-5694.0},{"date":"2026-09-29","foreign_net":3637.0,"institution_net":0.0,"retail_net":-3637.0},{"date":"2026-09-28","foreign_net":-3593.0,"institution_net":-501.0,"retail_net":4094.0},{"date":"2026-09-23","foreign_net":-1650.0,"institution_net":0.0,"retail_net":1650.0},{"date":"2026-09-22","foreign_net":1232.0,"institution_net":501.0,"retail_net":-1733.0},{"date":"2026-09-21","foreign_net":20.0,"institution_net":0.0,"retail_net":-20.0},{"date":"2026-09-18","foreign_net":-7033.0,"institution_net":0.0,"retail_net":7033.0},{"date":"2026-09-17","foreign_net":-1546.0,"institution_net":0.0,"retail_net":1546.0},{"date":"2026-09-16","foreign_net":-4326.0,"institution_net":0.0,"retail_net":4326.0},{"date":"2026-09-15","foreign_net":-21959.0,"institution_net":0.0,"retail_net":21959.0},{"date":"2026-09-14","foreign_net":-35748.0,"institution_net":0.0,"retail_net":35748.0},{"date":"2026-09-11","foreign_net":-392.0,"institution_net":0.0,"retail_net":392.0},{"date":"2026-09-10","foreign_net":-3513.0,"institution_net":0.0,"retail_net":3513.0},{"date":"2026-09-09","foreign_net":-5997.0,"institution_net":0.0,"retail_net":5997.0},{"date":"2026-09-08","foreign_net":-3769.0,"institution_net":0.0,"retail_net":3769.0}],"periods":{"d1":{"foreign_net":-3353.0,"institution_net":0,"retail_net":3353.0},"d3":{"foreign_net":-5405.0,"institution_net":-8764.0,"retail_net":14169.0},"d7":{"foreign_net":9811.0,"institution_net":-25424.0,"retail_net":15613.0},"d14":{"foreign_net":5673.0,"institution_net":-59121.0,"retail_net":53448.0},"d30":{"foreign_net":-81888.0,"institution_net":-44729.0,"retail_net":126617.0}}},"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 -113, PBR 0.23x) — 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 -113원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +5.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.5,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-55.6,"unit":"%","percentile":18,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.7%","metrics":[{"name":"ROE","value":-3.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.3,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.0,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":30,"summary":"유동비율 1.0x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":0.97,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.53,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.17,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -113, PBR 0.23x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +5.5%"},"profitability":{"grade":"C","reason":"ROE -3.7%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.98,"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":14.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.28,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.23,"per_5y_high":119.14,"per_5y_low":119.14,"per_5y_avg":119.14,"per_percentile":null,"pbr_5y_high":1.27,"pbr_5y_low":0.55,"pbr_5y_avg":0.95,"pbr_percentile":0.0,"per_5y_median":119.14,"pbr_5y_median":1.0,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.27},{"quarter":"2024-Q3","per":null,"pbr":1.0},{"quarter":"2024-Q4","per":null,"pbr":0.98},{"quarter":"2025-Q1","per":null,"pbr":0.9},{"quarter":"2025-Q2","per":null,"pbr":1.03},{"quarter":"2025-Q3","per":null,"pbr":1.06},{"quarter":"2025-Q4","per":119.14,"pbr":1.01},{"quarter":"2026-Q1","per":null,"pbr":0.79},{"quarter":"2026-Q2","per":null,"pbr":0.55},{"quarter":"현재","per":null,"pbr":0.23}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2245.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2235.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1730.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1153.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":119.14,"eps":18.76,"close":2235.0,"source":"reported"},{"date":"2026-01","per":123.67,"eps":18.76,"close":2320.0,"source":"reported"},{"date":"2026-02","per":103.78,"eps":18.76,"close":1947.0,"source":"reported"}],"trailing_per_history_meta":{"avg":115.53,"std":8.51,"upper_1sd":124.04,"lower_1sd":107.02,"current":103.78,"count":3},"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":"0.2배"},{"label":"ROE","value":"-3.7%"}],"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":"2026-10-24T01:50:52.351921+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03670809754805622,"dividend_yield":null,"eps":-113.0,"revenue":27046342317.0,"operating_income":-2225927562.0,"net_income":-4289167830.0,"market_cap":null,"profit_margin":-0.1585858738208767,"operating_margin":-0.08230050244542278,"roa":-0.01855348176170985,"gross_margin":0.1427687089345509,"total_equity":116845277105.0,"total_assets":231178594136.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":66.71,"pbr":0.57,"roe":-0.013900289202570951,"dividend_yield":null,"eps":-60.33,"revenue":25624767107.0,"operating_income":-1430850181.0,"net_income":-1683472962.0,"market_cap":52100000000.0,"profit_margin":-0.06569710292274697,"operating_margin":-0.055838563333093866,"roa":-0.006675047772097003,"gross_margin":0.18834840835222894,"total_equity":121110642913.0,"total_assets":252203882201.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.019596549359580155,"dividend_yield":null,"eps":-86.2,"revenue":25289994321.0,"operating_income":-2440793825.0,"net_income":-2405553268.0,"market_cap":null,"profit_margin":-0.09511877454248796,"operating_margin":-0.09651223302067898,"roa":-0.010041773567169439,"gross_margin":0.20617783625480157,"total_equity":122753920798.0,"total_assets":239554621692.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03225760154933666,"dividend_yield":null,"eps":144.68,"revenue":54544183745.0,"operating_income":3938899691.0,"net_income":4037515066.0,"market_cap":null,"profit_margin":0.0740228341279397,"operating_margin":0.07221484346369147,"roa":0.015944455576841095,"gross_margin":0.17180153507859594,"total_equity":125164763407.0,"total_assets":253223764621.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0038301770890808587,"dividend_yield":null,"eps":-16.63,"revenue":32233543703.0,"operating_income":285417325.0,"net_income":-463992563.0,"market_cap":null,"profit_margin":-0.014394711523971095,"operating_margin":0.008854667908370124,"roa":-0.0018186683802400305,"gross_margin":0.1827279182912742,"total_equity":121141282037.0,"total_assets":255127635165.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.005313677498412233,"dividend_yield":null,"eps":-23.09,"revenue":30585495257.0,"operating_income":870875654.0,"net_income":-644412114.0,"market_cap":null,"profit_margin":-0.021069206451790758,"operating_margin":0.028473485444074527,"roa":-0.0025260339276417325,"gross_margin":0.24607110019830405,"total_equity":121274223773.0,"total_assets":255108257632.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.08795236551721358,"dividend_yield":null,"eps":-381.74,"revenue":19849139664.0,"operating_income":-5304164509.0,"net_income":-10652915352.0,"market_cap":null,"profit_margin":-0.5366940599103641,"operating_margin":-0.26722389981567113,"roa":-0.04099208209705306,"gross_margin":0.24514194213793103,"total_equity":121121419411.0,"total_assets":259877391121.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.026311337145315025,"dividend_yield":null,"eps":-124.21,"revenue":49386855236.0,"operating_income":-4313931192.0,"net_income":-3466207020.0,"market_cap":null,"profit_margin":-0.07018480936752067,"operating_margin":-0.08734978510750382,"roa":-0.01250982952843302,"gross_margin":0.05338922513693457,"total_equity":131738155338.0,"total_assets":277078677381.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05549237055371598,"dividend_yield":null,"eps":-268.87,"revenue":26521961506.0,"operating_income":-7100730232.0,"net_income":-7503080887.0,"market_cap":null,"profit_margin":-0.28290067781384104,"operating_margin":-0.26773020654575713,"roa":-0.024212579990913384,"gross_margin":-0.011693836066002772,"total_equity":135209233488.0,"total_assets":309883576629.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.017168438746961827,"dividend_yield":null,"eps":-87.79,"revenue":17486659046.0,"operating_income":-2238345768.0,"net_income":-2449916783.0,"market_cap":null,"profit_margin":-0.14010205017180843,"operating_margin":-0.12800305433484233,"roa":-0.007132246669268159,"gross_margin":0.2678950226956921,"total_equity":142698868494.0,"total_assets":343498605223.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05840738444097267,"dividend_yield":null,"eps":-303.79,"revenue":33611524223.0,"operating_income":-597599695.0,"net_income":-8477477404.0,"market_cap":null,"profit_margin":-0.25221936820701973,"operating_margin":-0.017779607108417566,"roa":-0.027046551024697576,"gross_margin":0.2467986182644949,"total_equity":145143931459.0,"total_assets":313440238508.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014080138289019465,"dividend_yield":null,"eps":70.0,"revenue":40600439880.0,"operating_income":1547389525.0,"net_income":2177229569.0,"market_cap":null,"profit_margin":0.053625763056634156,"operating_margin":0.03811262955705691,"roa":0.0063799540503163945,"gross_margin":0.217472632663506,"total_equity":154631263153.0,"total_assets":341261010946.0}],"current_price":960.0,"change_pct":-1.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11700.0},{"date":"2016-10-25","close":11700.0},{"date":"2016-10-26","close":11900.0},{"date":"2016-10-27","close":12100.0},{"date":"2016-10-28","close":11900.0},{"date":"2016-10-31","close":11600.0},{"date":"2016-11-01","close":11650.0},{"date":"2016-11-02","close":11400.0},{"date":"2016-11-03","close":10750.0},{"date":"2016-11-04","close":11000.0},{"date":"2016-11-07","close":11400.0},{"date":"2016-11-08","close":11400.0},{"date":"2016-11-09","close":11300.0},{"date":"2016-11-10","close":11650.0},{"date":"2016-11-11","close":11900.0},{"date":"2016-11-14","close":11700.0},{"date":"2016-11-15","close":11950.0},{"date":"2016-11-16","close":11700.0},{"date":"2016-11-17","close":11600.0},{"date":"2016-11-18","close":11400.0},{"date":"2016-11-21","close":10650.0},{"date":"2016-11-22","close":10750.0},{"date":"2016-11-23","close":10650.0},{"date":"2016-11-24","close":10600.0},{"date":"2016-11-25","close":10600.0},{"date":"2016-11-28","close":10700.0},{"date":"2016-11-29","close":10800.0},{"date":"2016-11-30","close":11200.0},{"date":"2016-12-01","close":11450.0},{"date":"2016-12-02","close":11550.0},{"date":"2016-12-05","close":11250.0},{"date":"2016-12-06","close":11400.0},{"date":"2016-12-07","close":11750.0},{"date":"2016-12-08","close":11400.0},{"date":"2016-12-09","close":11400.0},{"date":"2016-12-12","close":11400.0},{"date":"2016-12-13","close":11450.0},{"date":"2016-12-14","close":11200.0},{"date":"2016-12-15","close":11150.0},{"date":"2016-12-16","close":11300.0},{"date":"2016-12-19","close":11100.0},{"date":"2016-12-20","close":11200.0},{"date":"2016-12-21","close":11050.0},{"date":"2016-12-22","close":10650.0},{"date":"2016-12-23","close":10650.0},{"date":"2016-12-26","close":10750.0},{"date":"2016-12-27","close":10650.0},{"date":"2016-12-28","close":10950.0},{"date":"2016-12-29","close":11150.0},{"date":"2017-01-02","close":11000.0},{"date":"2017-01-03","close":10900.0},{"date":"2017-01-04","close":10800.0},{"date":"2017-01-05","close":11250.0},{"date":"2017-01-06","close":11200.0},{"date":"2017-01-09","close":11300.0},{"date":"2017-01-10","close":11200.0},{"date":"2017-01-11","close":11350.0},{"date":"2017-01-12","close":11350.0},{"date":"2017-01-13","close":11450.0},{"date":"2017-01-16","close":11350.0},{"date":"2017-01-17","close":11100.0},{"date":"2017-01-18","close":11250.0},{"date":"2017-01-19","close":11450.0},{"date":"2017-01-20","close":11700.0},{"date":"2017-01-23","close":11100.0},{"date":"2017-01-24","close":10600.0},{"date":"2017-01-25","close":10250.0},{"date":"2017-01-26","close":10400.0},{"date":"2017-01-31","close":9640.0},{"date":"2017-02-01","close":9770.0},{"date":"2017-02-02","close":9490.0},{"date":"2017-02-03","close":9240.0},{"date":"2017-02-06","close":9130.0},{"date":"2017-02-07","close":9190.0},{"date":"2017-02-08","close":9050.0},{"date":"2017-02-09","close":9180.0},{"date":"2017-02-10","close":9490.0},{"date":"2017-02-13","close":9310.0},{"date":"2017-02-14","close":9330.0},{"date":"2017-02-15","close":9400.0},{"date":"2017-02-16","close":9260.0},{"date":"2017-02-17","close":9310.0},{"date":"2017-02-20","close":9310.0},{"date":"2017-02-21","close":9190.0},{"date":"2017-02-22","close":9250.0},{"date":"2017-02-23","close":9190.0},{"date":"2017-02-24","close":9080.0},{"date":"2017-02-27","close":9070.0},{"date":"2017-02-28","close":9020.0},{"date":"2017-03-02","close":8330.0},{"date":"2017-03-03","close":7960.0},{"date":"2017-03-06","close":8000.0},{"date":"2017-03-07","close":8020.0},{"date":"2017-03-08","close":8020.0},{"date":"2017-03-09","close":8280.0},{"date":"2017-03-10","close":8310.0},{"date":"2017-03-13","close":8320.0},{"date":"2017-03-14","close":8220.0},{"date":"2017-03-15","close":8140.0},{"date":"2017-03-16","close":8270.0},{"date":"2017-03-17","close":8200.0},{"date":"2017-03-20","close":8020.0},{"date":"2017-03-21","close":7970.0},{"date":"2017-03-22","close":8140.0},{"date":"2017-03-23","close":8050.0},{"date":"2017-03-24","close":8190.0},{"date":"2017-03-27","close":8220.0},{"date":"2017-03-28","close":8160.0},{"date":"2017-03-29","close":8040.0},{"date":"2017-03-30","close":8220.0},{"date":"2017-03-31","close":8270.0},{"date":"2017-04-03","close":8350.0},{"date":"2017-04-04","close":8450.0},{"date":"2017-04-05","close":8480.0},{"date":"2017-04-06","close":8590.0},{"date":"2017-04-07","close":8490.0},{"date":"2017-04-10","close":8200.0},{"date":"2017-04-11","close":8200.0},{"date":"2017-04-12","close":8210.0},{"date":"2017-04-13","close":8210.0},{"date":"2017-04-14","close":8280.0},{"date":"2017-04-17","close":8580.0},{"date":"2017-04-18","close":8670.0},{"date":"2017-04-19","close":8680.0},{"date":"2017-04-20","close":8570.0},{"date":"2017-04-21","close":8600.0},{"date":"2017-04-24","close":8470.0},{"date":"2017-04-25","close":8860.0},{"date":"2017-04-26","close":8750.0},{"date":"2017-04-27","close":8680.0},{"date":"2017-04-28","close":8630.0},{"date":"2017-05-02","close":8640.0},{"date":"2017-05-04","close":8720.0},{"date":"2017-05-08","close":8890.0},{"date":"2017-05-10","close":8870.0},{"date":"2017-05-11","close":9150.0},{"date":"2017-05-12","close":9190.0},{"date":"2017-05-15","close":9290.0},{"date":"2017-05-16","close":9150.0},{"date":"2017-05-17","close":9400.0},{"date":"2017-05-18","close":9410.0},{"date":"2017-05-19","close":9410.0},{"date":"2017-05-22","close":9230.0},{"date":"2017-05-23","close":9050.0},{"date":"2017-05-24","close":9220.0},{"date":"2017-05-25","close":9110.0},{"date":"2017-05-26","close":9290.0},{"date":"2017-05-29","close":9120.0},{"date":"2017-05-30","close":9240.0},{"date":"2017-05-31","close":9150.0},{"date":"2017-06-01","close":9140.0},{"date":"2017-06-02","close":9210.0},{"date":"2017-06-05","close":9030.0},{"date":"2017-06-07","close":9310.0},{"date":"2017-06-08","close":9310.0},{"date":"2017-06-09","close":9380.0},{"date":"2017-06-12","close":9080.0},{"date":"2017-06-13","close":9110.0},{"date":"2017-06-14","close":9090.0},{"date":"2017-06-15","close":8880.0},{"date":"2017-06-16","close":8780.0},{"date":"2017-06-19","close":8790.0},{"date":"2017-06-20","close":8450.0},{"date":"2017-06-21","close":8510.0},{"date":"2017-06-22","close":8400.0},{"date":"2017-06-23","close":8550.0},{"date":"2017-06-26","close":8500.0},{"date":"2017-06-27","close":8670.0},{"date":"2017-06-28","close":8470.0},{"date":"2017-06-29","close":8390.0},{"date":"2017-06-30","close":8450.0},{"date":"2017-07-03","close":8290.0},{"date":"2017-07-04","close":8250.0},{"date":"2017-07-05","close":8260.0},{"date":"2017-07-06","close":8290.0},{"date":"2017-07-07","close":8520.0},{"date":"2017-07-10","close":8330.0},{"date":"2017-07-11","close":8290.0},{"date":"2017-07-12","close":8250.0},{"date":"2017-07-13","close":8240.0},{"date":"2017-07-14","close":8120.0},{"date":"2017-07-17","close":7980.0},{"date":"2017-07-18","close":8000.0},{"date":"2017-07-19","close":8200.0},{"date":"2017-07-20","close":8150.0},{"date":"2017-07-21","close":8200.0},{"date":"2017-07-24","close":8180.0},{"date":"2017-07-25","close":8180.0},{"date":"2017-07-26","close":8220.0},{"date":"2017-07-27","close":8240.0},{"date":"2017-07-28","close":8180.0},{"date":"2017-07-31","close":8050.0},{"date":"2017-08-01","close":8210.0},{"date":"2017-08-02","close":8200.0},{"date":"2017-08-03","close":8030.0},{"date":"2017-08-04","close":8020.0},{"date":"2017-08-07","close":8140.0},{"date":"2017-08-08","close":8110.0},{"date":"2017-08-09","close":8000.0},{"date":"2017-08-10","close":7870.0},{"date":"2017-08-11","close":7590.0},{"date":"2017-08-14","close":7530.0},{"date":"2017-08-16","close":7060.0},{"date":"2017-08-17","close":7140.0},{"date":"2017-08-18","close":7090.0},{"date":"2017-08-21","close":7030.0},{"date":"2017-08-22","close":7050.0},{"date":"2017-08-23","close":7010.0},{"date":"2017-08-24","close":6960.0},{"date":"2017-08-25","close":7010.0},{"date":"2017-08-28","close":7010.0},{"date":"2017-08-29","close":6960.0},{"date":"2017-08-30","close":7050.0},{"date":"2017-08-31","close":7180.0},{"date":"2017-09-01","close":7200.0},{"date":"2017-09-04","close":7040.0},{"date":"2017-09-05","close":6970.0},{"date":"2017-09-06","close":6940.0},{"date":"2017-09-07","close":7040.0},{"date":"2017-09-08","close":6980.0},{"date":"2017-09-11","close":6970.0},{"date":"2017-09-12","close":6870.0},{"date":"2017-09-13","close":6600.0},{"date":"2017-09-14","close":6360.0},{"date":"2017-09-15","close":6490.0},{"date":"2017-09-18","close":6700.0},{"date":"2017-09-19","close":6680.0},{"date":"2017-09-20","close":6580.0},{"date":"2017-09-21","close":6780.0},{"date":"2017-09-22","close":6660.0},{"date":"2017-09-25","close":6540.0},{"date":"2017-09-26","close":6580.0},{"date":"2017-09-27","close":6830.0},{"date":"2017-09-28","close":6830.0},{"date":"2017-09-29","close":6940.0},{"date":"2017-10-10","close":6820.0},{"date":"2017-10-11","close":6950.0},{"date":"2017-10-12","close":7010.0},{"date":"2017-10-13","close":6860.0},{"date":"2017-10-16","close":7010.0},{"date":"2017-10-17","close":7020.0},{"date":"2017-10-18","close":7140.0},{"date":"2017-10-19","close":7250.0},{"date":"2017-10-20","close":7270.0},{"date":"2017-10-23","close":7240.0},{"date":"2017-10-24","close":7360.0},{"date":"2017-10-25","close":7310.0},{"date":"2017-10-26","close":7610.0},{"date":"2017-10-27","close":7870.0},{"date":"2017-10-30","close":8110.0},{"date":"2017-10-31","close":8100.0},{"date":"2017-11-01","close":8110.0},{"date":"2017-11-02","close":8230.0},{"date":"2017-11-03","close":8150.0},{"date":"2017-11-06","close":7800.0},{"date":"2017-11-07","close":7950.0},{"date":"2017-11-08","close":8150.0},{"date":"2017-11-09","close":8050.0},{"date":"2017-11-10","close":8070.0},{"date":"2017-11-13","close":8850.0},{"date":"2017-11-14","close":8870.0},{"date":"2017-11-15","close":8830.0},{"date":"2017-11-16","close":8910.0},{"date":"2017-11-17","close":8850.0},{"date":"2017-11-20","close":8770.0},{"date":"2017-11-21","close":8730.0},{"date":"2017-11-22","close":8820.0},{"date":"2017-11-23","close":9170.0},{"date":"2017-11-24","close":9000.0},{"date":"2017-11-27","close":8870.0},{"date":"2017-11-28","close":8750.0},{"date":"2017-11-29","close":8510.0},{"date":"2017-11-30","close":8060.0},{"date":"2017-12-01","close":8200.0},{"date":"2017-12-04","close":8260.0},{"date":"2017-12-05","close":8440.0},{"date":"2017-12-06","close":8400.0},{"date":"2017-12-07","close":8170.0},{"date":"2017-12-08","close":8130.0},{"date":"2017-12-11","close":8780.0},{"date":"2017-12-12","close":9790.0},{"date":"2017-12-13","close":9820.0},{"date":"2017-12-14","close":9600.0},{"date":"2017-12-15","close":9750.0},{"date":"2017-12-18","close":10100.0},{"date":"2017-12-19","close":9810.0},{"date":"2017-12-20","close":9650.0},{"date":"2017-12-21","close":9430.0},{"date":"2017-12-22","close":9630.0},{"date":"2017-12-26","close":9150.0},{"date":"2017-12-27","close":9150.0},{"date":"2017-12-28","close":9150.0},{"date":"2018-01-02","close":9630.0},{"date":"2018-01-03","close":9690.0},{"date":"2018-01-04","close":9610.0},{"date":"2018-01-05","close":9890.0},{"date":"2018-01-08","close":9540.0},{"date":"2018-01-09","close":9780.0},{"date":"2018-01-10","close":9580.0},{"date":"2018-01-11","close":9530.0},{"date":"2018-01-12","close":9070.0},{"date":"2018-01-15","close":9150.0},{"date":"2018-01-16","close":9120.0},{"date":"2018-01-17","close":9670.0},{"date":"2018-01-18","close":9840.0},{"date":"2018-01-19","close":10300.0},{"date":"2018-01-22","close":11000.0},{"date":"2018-01-23","close":11000.0},{"date":"2018-01-24","close":10500.0},{"date":"2018-01-25","close":10450.0},{"date":"2018-01-26","close":10550.0},{"date":"2018-01-29","close":10050.0},{"date":"2018-01-30","close":9950.0},{"date":"2018-01-31","close":10100.0},{"date":"2018-02-01","close":9130.0},{"date":"2018-02-02","close":8980.0},{"date":"2018-02-05","close":8530.0},{"date":"2018-02-06","close":8120.0},{"date":"2018-02-07","close":7750.0},{"date":"2018-02-08","close":7980.0},{"date":"2018-02-09","close":7650.0},{"date":"2018-02-12","close":7400.0},{"date":"2018-02-13","close":7150.0},{"date":"2018-02-14","close":7370.0},{"date":"2018-02-19","close":7510.0},{"date":"2018-02-20","close":7390.0},{"date":"2018-02-21","close":7420.0},{"date":"2018-02-22","close":7600.0},{"date":"2018-02-23","close":7450.0},{"date":"2018-02-26","close":8190.0},{"date":"2018-02-27","close":8310.0},{"date":"2018-02-28","close":8190.0},{"date":"2018-03-02","close":8520.0},{"date":"2018-03-05","close":8310.0},{"date":"2018-03-06","close":8420.0},{"date":"2018-03-07","close":8150.0},{"date":"2018-03-08","close":8250.0},{"date":"2018-03-09","close":8500.0},{"date":"2018-03-12","close":8870.0},{"date":"2018-03-13","close":8800.0},{"date":"2018-03-14","close":8700.0},{"date":"2018-03-15","close":8880.0},{"date":"2018-03-16","close":8810.0},{"date":"2018-03-19","close":8540.0},{"date":"2018-03-20","close":8440.0},{"date":"2018-03-21","close":8790.0},{"date":"2018-03-22","close":8560.0},{"date":"2018-03-23","close":8130.0},{"date":"2018-03-26","close":8480.0},{"date":"2018-03-27","close":9100.0},{"date":"2018-03-28","close":9130.0},{"date":"2018-03-29","close":9540.0},{"date":"2018-03-30","close":9270.0},{"date":"2018-04-02","close":9330.0},{"date":"2018-04-03","close":9300.0},{"date":"2018-04-04","close":9070.0},{"date":"2018-04-05","close":8900.0},{"date":"2018-04-06","close":8830.0},{"date":"2018-04-09","close":9400.0},{"date":"2018-04-10","close":9450.0},{"date":"2018-04-11","close":9420.0},{"date":"2018-04-12","close":9050.0},{"date":"2018-04-13","close":9090.0},{"date":"2018-04-16","close":9370.0},{"date":"2018-04-17","close":9400.0},{"date":"2018-04-18","close":9360.0},{"date":"2018-04-19","close":9230.0},{"date":"2018-04-20","close":9310.0},{"date":"2018-04-23","close":8830.0},{"date":"2018-04-24","close":9000.0},{"date":"2018-04-25","close":8740.0},{"date":"2018-04-26","close":8880.0},{"date":"2018-04-27","close":8840.0},{"date":"2018-04-30","close":8400.0},{"date":"2018-05-02","close":8280.0},{"date":"2018-05-03","close":8280.0},{"date":"2018-05-04","close":8150.0},{"date":"2018-05-08","close":8000.0},{"date":"2018-05-09","close":8080.0},{"date":"2018-05-10","close":8060.0},{"date":"2018-05-11","close":8440.0},{"date":"2018-05-14","close":8410.0},{"date":"2018-05-15","close":8210.0},{"date":"2018-05-16","close":8070.0},{"date":"2018-05-17","close":8490.0},{"date":"2018-05-18","close":8430.0},{"date":"2018-05-21","close":8970.0},{"date":"2018-05-23","close":8600.0},{"date":"2018-05-24","close":8810.0},{"date":"2018-05-25","close":8690.0},{"date":"2018-05-28","close":8470.0},{"date":"2018-05-29","close":8630.0},{"date":"2018-05-30","close":8380.0},{"date":"2018-05-31","close":8800.0},{"date":"2018-06-01","close":8720.0},{"date":"2018-06-04","close":8740.0},{"date":"2018-06-05","close":8630.0},{"date":"2018-06-07","close":8960.0},{"date":"2018-06-08","close":8680.0},{"date":"2018-06-11","close":8620.0},{"date":"2018-06-12","close":8570.0},{"date":"2018-06-14","close":8470.0},{"date":"2018-06-15","close":8360.0},{"date":"2018-06-18","close":7900.0},{"date":"2018-06-19","close":7400.0},{"date":"2018-06-20","close":7720.0},{"date":"2018-06-21","close":7520.0},{"date":"2018-06-22","close":7400.0},{"date":"2018-06-25","close":7570.0},{"date":"2018-06-26","close":7750.0},{"date":"2018-06-27","close":7860.0},{"date":"2018-06-28","close":7820.0},{"date":"2018-06-29","close":7660.0},{"date":"2018-07-02","close":7300.0},{"date":"2018-07-03","close":7300.0},{"date":"2018-07-04","close":7320.0},{"date":"2018-07-05","close":7280.0},{"date":"2018-07-06","close":7380.0},{"date":"2018-07-09","close":7430.0},{"date":"2018-07-10","close":7550.0},{"date":"2018-07-11","close":7550.0},{"date":"2018-07-12","close":7550.0},{"date":"2018-07-13","close":7760.0},{"date":"2018-07-16","close":7750.0},{"date":"2018-07-17","close":7750.0},{"date":"2018-07-18","close":7720.0},{"date":"2018-07-19","close":7480.0},{"date":"2018-07-20","close":7320.0},{"date":"2018-07-23","close":6970.0},{"date":"2018-07-24","close":6790.0},{"date":"2018-07-25","close":6400.0},{"date":"2018-07-26","close":6460.0},{"date":"2018-07-27","close":6930.0},{"date":"2018-07-30","close":6850.0},{"date":"2018-07-31","close":6820.0},{"date":"2018-08-01","close":7120.0},{"date":"2018-08-02","close":7010.0},{"date":"2018-08-03","close":7000.0},{"date":"2018-08-06","close":7040.0},{"date":"2018-08-07","close":6970.0},{"date":"2018-08-08","close":6980.0},{"date":"2018-08-09","close":7010.0},{"date":"2018-08-10","close":7090.0},{"date":"2018-08-13","close":6810.0},{"date":"2018-08-14","close":6930.0},{"date":"2018-08-16","close":6430.0},{"date":"2018-08-17","close":6590.0},{"date":"2018-08-20","close":6560.0},{"date":"2018-08-21","close":6600.0},{"date":"2018-08-22","close":6630.0},{"date":"2018-08-23","close":6800.0},{"date":"2018-08-24","close":6840.0},{"date":"2018-08-27","close":7000.0},{"date":"2018-08-28","close":7200.0},{"date":"2018-08-29","close":7350.0},{"date":"2018-08-30","close":7340.0},{"date":"2018-08-31","close":7480.0},{"date":"2018-09-03","close":7540.0},{"date":"2018-09-04","close":7530.0},{"date":"2018-09-05","close":7490.0},{"date":"2018-09-06","close":7450.0},{"date":"2018-09-07","close":7480.0},{"date":"2018-09-10","close":7370.0},{"date":"2018-09-11","close":7490.0},{"date":"2018-09-12","close":7540.0},{"date":"2018-09-13","close":7910.0},{"date":"2018-09-14","close":7890.0},{"date":"2018-09-17","close":7550.0},{"date":"2018-09-18","close":7680.0},{"date":"2018-09-19","close":7370.0},{"date":"2018-09-20","close":7420.0},{"date":"2018-09-21","close":7980.0},{"date":"2018-09-27","close":7770.0},{"date":"2018-09-28","close":7420.0},{"date":"2018-10-01","close":7060.0},{"date":"2018-10-02","close":7060.0},{"date":"2018-10-04","close":6980.0},{"date":"2018-10-05","close":6950.0},{"date":"2018-10-08","close":7150.0},{"date":"2018-10-10","close":7020.0},{"date":"2018-10-11","close":6510.0},{"date":"2018-10-12","close":6770.0},{"date":"2018-10-15","close":6790.0},{"date":"2018-10-16","close":6870.0},{"date":"2018-10-17","close":7000.0},{"date":"2018-10-18","close":6900.0},{"date":"2018-10-19","close":6950.0},{"date":"2018-10-22","close":6680.0},{"date":"2018-10-23","close":6360.0},{"date":"2018-10-24","close":5850.0},{"date":"2018-10-25","close":5360.0},{"date":"2018-10-26","close":4990.0},{"date":"2018-10-29","close":4390.0},{"date":"2018-10-30","close":4625.0},{"date":"2018-10-31","close":4535.0},{"date":"2018-11-01","close":4660.0},{"date":"2018-11-02","close":5000.0},{"date":"2018-11-05","close":4970.0},{"date":"2018-11-06","close":4985.0},{"date":"2018-11-07","close":4710.0},{"date":"2018-11-08","close":4810.0},{"date":"2018-11-09","close":4650.0},{"date":"2018-11-12","close":4640.0},{"date":"2018-11-13","close":4530.0},{"date":"2018-11-14","close":4700.0},{"date":"2018-11-15","close":4695.0},{"date":"2018-11-16","close":4745.0},{"date":"2018-11-19","close":4850.0},{"date":"2018-11-20","close":4800.0},{"date":"2018-11-21","close":4750.0},{"date":"2018-11-22","close":5020.0},{"date":"2018-11-23","close":4805.0},{"date":"2018-11-26","close":4865.0},{"date":"2018-11-27","close":4870.0},{"date":"2018-11-28","close":4850.0},{"date":"2018-11-29","close":4875.0},{"date":"2018-11-30","close":4900.0},{"date":"2018-12-03","close":5100.0},{"date":"2018-12-04","close":5400.0},{"date":"2018-12-05","close":5450.0},{"date":"2018-12-06","close":5250.0},{"date":"2018-12-07","close":5240.0},{"date":"2018-12-10","close":5350.0},{"date":"2018-12-11","close":5340.0},{"date":"2018-12-12","close":5420.0},{"date":"2018-12-13","close":5450.0},{"date":"2018-12-14","close":5200.0},{"date":"2018-12-17","close":5160.0},{"date":"2018-12-18","close":5120.0},{"date":"2018-12-19","close":5110.0},{"date":"2018-12-20","close":4700.0},{"date":"2018-12-21","close":4575.0},{"date":"2018-12-24","close":4235.0},{"date":"2018-12-26","close":4125.0},{"date":"2018-12-27","close":4230.0},{"date":"2018-12-28","close":4385.0},{"date":"2019-01-02","close":4295.0},{"date":"2019-01-03","close":4145.0},{"date":"2019-01-04","close":4185.0},{"date":"2019-01-07","close":4190.0},{"date":"2019-01-08","close":4050.0},{"date":"2019-01-09","close":4130.0},{"date":"2019-01-10","close":4270.0},{"date":"2019-01-11","close":4295.0},{"date":"2019-01-14","close":4240.0},{"date":"2019-01-15","close":4540.0},{"date":"2019-01-16","close":4780.0},{"date":"2019-01-17","close":4620.0},{"date":"2019-01-18","close":4495.0},{"date":"2019-01-21","close":4535.0},{"date":"2019-01-22","close":4510.0},{"date":"2019-01-23","close":4685.0},{"date":"2019-01-24","close":4680.0},{"date":"2019-01-25","close":4720.0},{"date":"2019-01-28","close":4630.0},{"date":"2019-01-29","close":4485.0},{"date":"2019-01-30","close":4575.0},{"date":"2019-01-31","close":4695.0},{"date":"2019-02-01","close":4730.0},{"date":"2019-02-07","close":4665.0},{"date":"2019-02-08","close":4710.0},{"date":"2019-02-11","close":4665.0},{"date":"2019-02-12","close":4670.0},{"date":"2019-02-13","close":4775.0},{"date":"2019-02-14","close":4800.0},{"date":"2019-02-15","close":4745.0},{"date":"2019-02-18","close":4895.0},{"date":"2019-02-19","close":5030.0},{"date":"2019-02-20","close":4995.0},{"date":"2019-02-21","close":5030.0},{"date":"2019-02-22","close":5120.0},{"date":"2019-02-25","close":5320.0},{"date":"2019-02-26","close":5140.0},{"date":"2019-02-27","close":5070.0},{"date":"2019-02-28","close":4900.0},{"date":"2019-03-04","close":4990.0},{"date":"2019-03-05","close":4920.0},{"date":"2019-03-06","close":5320.0},{"date":"2019-03-07","close":5550.0},{"date":"2019-03-08","close":5270.0},{"date":"2019-03-11","close":5630.0},{"date":"2019-03-12","close":5770.0},{"date":"2019-03-13","close":5870.0},{"date":"2019-03-14","close":5800.0},{"date":"2019-03-15","close":5530.0},{"date":"2019-03-18","close":5560.0},{"date":"2019-03-19","close":5490.0},{"date":"2019-03-20","close":5280.0},{"date":"2019-03-21","close":6010.0},{"date":"2019-03-22","close":6060.0},{"date":"2019-03-25","close":5880.0},{"date":"2019-03-26","close":6340.0},{"date":"2019-03-27","close":6270.0},{"date":"2019-03-28","close":6000.0},{"date":"2019-03-29","close":6250.0},{"date":"2019-04-01","close":6130.0},{"date":"2019-04-02","close":5890.0},{"date":"2019-04-03","close":5970.0},{"date":"2019-04-04","close":6140.0},{"date":"2019-04-05","close":5990.0},{"date":"2019-04-08","close":5900.0},{"date":"2019-04-09","close":5660.0},{"date":"2019-04-10","close":5660.0},{"date":"2019-04-11","close":5650.0},{"date":"2019-04-12","close":5700.0},{"date":"2019-04-15","close":5930.0},{"date":"2019-04-16","close":6410.0},{"date":"2019-04-17","close":6470.0},{"date":"2019-04-18","close":6290.0},{"date":"2019-04-19","close":6050.0},{"date":"2019-04-22","close":6340.0},{"date":"2019-04-23","close":6510.0},{"date":"2019-04-24","close":6200.0},{"date":"2019-04-25","close":5890.0},{"date":"2019-04-26","close":5640.0},{"date":"2019-04-29","close":5860.0},{"date":"2019-04-30","close":5940.0},{"date":"2019-05-02","close":5940.0},{"date":"2019-05-03","close":5830.0},{"date":"2019-05-07","close":5700.0},{"date":"2019-05-08","close":5630.0},{"date":"2019-05-09","close":5220.0},{"date":"2019-05-10","close":5220.0},{"date":"2019-05-13","close":5100.0},{"date":"2019-05-14","close":5100.0},{"date":"2019-05-15","close":5250.0},{"date":"2019-05-16","close":5430.0},{"date":"2019-05-17","close":5280.0},{"date":"2019-05-20","close":5230.0},{"date":"2019-05-21","close":4980.0},{"date":"2019-05-22","close":4980.0},{"date":"2019-05-23","close":4965.0},{"date":"2019-05-24","close":5030.0},{"date":"2019-05-27","close":5470.0},{"date":"2019-05-28","close":5480.0},{"date":"2019-05-29","close":5390.0},{"date":"2019-05-30","close":5320.0},{"date":"2019-05-31","close":5200.0},{"date":"2019-06-03","close":5500.0},{"date":"2019-06-04","close":5530.0},{"date":"2019-06-05","close":5640.0},{"date":"2019-06-07","close":5920.0},{"date":"2019-06-10","close":6460.0},{"date":"2019-06-11","close":6610.0},{"date":"2019-06-12","close":6630.0},{"date":"2019-06-13","close":6460.0},{"date":"2019-06-14","close":6330.0},{"date":"2019-06-17","close":5860.0},{"date":"2019-06-18","close":5630.0},{"date":"2019-06-19","close":5550.0},{"date":"2019-06-20","close":5600.0},{"date":"2019-06-21","close":5450.0},{"date":"2019-06-24","close":5070.0},{"date":"2019-06-25","close":5040.0},{"date":"2019-06-26","close":5090.0},{"date":"2019-06-27","close":4750.0},{"date":"2019-06-28","close":4885.0},{"date":"2019-07-01","close":4515.0},{"date":"2019-07-02","close":4545.0},{"date":"2019-07-03","close":4430.0},{"date":"2019-07-04","close":4385.0},{"date":"2019-07-05","close":4485.0},{"date":"2019-07-08","close":4205.0},{"date":"2019-07-09","close":4100.0},{"date":"2019-07-10","close":4240.0},{"date":"2019-07-11","close":4395.0},{"date":"2019-07-12","close":4390.0},{"date":"2019-07-15","close":4445.0},{"date":"2019-07-16","close":4425.0},{"date":"2019-07-17","close":4360.0},{"date":"2019-07-18","close":4395.0},{"date":"2019-07-19","close":4545.0},{"date":"2019-07-22","close":4415.0},{"date":"2019-07-23","close":4355.0},{"date":"2019-07-24","close":4350.0},{"date":"2019-07-25","close":4250.0},{"date":"2019-07-26","close":4240.0},{"date":"2019-07-29","close":3870.0},{"date":"2019-07-30","close":3915.0},{"date":"2019-07-31","close":3920.0},{"date":"2019-08-01","close":3855.0},{"date":"2019-08-02","close":3925.0},{"date":"2019-08-05","close":3585.0},{"date":"2019-08-06","close":3315.0},{"date":"2019-08-07","close":3355.0},{"date":"2019-08-08","close":3450.0},{"date":"2019-08-09","close":3575.0},{"date":"2019-08-12","close":3580.0},{"date":"2019-08-13","close":3580.0},{"date":"2019-08-14","close":3640.0},{"date":"2019-08-16","close":3435.0},{"date":"2019-08-19","close":3485.0},{"date":"2019-08-20","close":3640.0},{"date":"2019-08-21","close":3685.0},{"date":"2019-08-22","close":3690.0},{"date":"2019-08-23","close":3710.0},{"date":"2019-08-26","close":3555.0},{"date":"2019-08-27","close":3620.0},{"date":"2019-08-28","close":3700.0},{"date":"2019-08-29","close":3680.0},{"date":"2019-08-30","close":3780.0},{"date":"2019-09-02","close":3795.0},{"date":"2019-09-03","close":3790.0},{"date":"2019-09-04","close":3825.0},{"date":"2019-09-05","close":3890.0},{"date":"2019-09-06","close":3840.0},{"date":"2019-09-09","close":3885.0},{"date":"2019-09-10","close":3800.0},{"date":"2019-09-11","close":4005.0},{"date":"2019-09-16","close":3880.0},{"date":"2019-09-17","close":3860.0},{"date":"2019-09-18","close":4080.0},{"date":"2019-09-19","close":3980.0},{"date":"2019-09-20","close":4090.0},{"date":"2019-09-23","close":4130.0},{"date":"2019-09-24","close":4235.0},{"date":"2019-09-25","close":4065.0},{"date":"2019-09-26","close":4000.0},{"date":"2019-09-27","close":4015.0},{"date":"2019-09-30","close":4005.0},{"date":"2019-10-01","close":4025.0},{"date":"2019-10-02","close":3985.0},{"date":"2019-10-04","close":3965.0},{"date":"2019-10-07","close":3770.0},{"date":"2019-10-08","close":3735.0},{"date":"2019-10-10","close":3910.0},{"date":"2019-10-11","close":3930.0},{"date":"2019-10-14","close":3930.0},{"date":"2019-10-15","close":3885.0},{"date":"2019-10-16","close":3880.0},{"date":"2019-10-17","close":3945.0},{"date":"2019-10-18","close":3960.0},{"date":"2019-10-21","close":4015.0},{"date":"2019-10-22","close":3870.0},{"date":"2019-10-23","close":3785.0},{"date":"2019-10-24","close":3775.0},{"date":"2019-10-25","close":3750.0},{"date":"2019-10-28","close":3760.0},{"date":"2019-10-29","close":3775.0},{"date":"2019-10-30","close":4070.0},{"date":"2019-10-31","close":3980.0},{"date":"2019-11-01","close":3965.0},{"date":"2019-11-04","close":3990.0},{"date":"2019-11-05","close":3990.0},{"date":"2019-11-06","close":3990.0},{"date":"2019-11-07","close":4005.0},{"date":"2019-11-08","close":4065.0},{"date":"2019-11-11","close":4085.0},{"date":"2019-11-12","close":4000.0},{"date":"2019-11-13","close":3970.0},{"date":"2019-11-14","close":4050.0},{"date":"2019-11-15","close":4210.0},{"date":"2019-11-18","close":4260.0},{"date":"2019-11-19","close":4260.0},{"date":"2019-11-20","close":4240.0},{"date":"2019-11-21","close":4090.0},{"date":"2019-11-22","close":4160.0},{"date":"2019-11-25","close":4260.0},{"date":"2019-11-26","close":4310.0},{"date":"2019-11-27","close":4270.0},{"date":"2019-11-28","close":4295.0},{"date":"2019-11-29","close":4260.0},{"date":"2019-12-02","close":4385.0},{"date":"2019-12-03","close":4425.0},{"date":"2019-12-04","close":4395.0},{"date":"2019-12-05","close":4260.0},{"date":"2019-12-06","close":4335.0},{"date":"2019-12-09","close":4285.0},{"date":"2019-12-10","close":4200.0},{"date":"2019-12-11","close":4255.0},{"date":"2019-12-12","close":4205.0},{"date":"2019-12-13","close":4165.0},{"date":"2019-12-16","close":4030.0},{"date":"2019-12-17","close":4035.0},{"date":"2019-12-18","close":3840.0},{"date":"2019-12-19","close":3885.0},{"date":"2019-12-20","close":3895.0},{"date":"2019-12-23","close":3875.0},{"date":"2019-12-24","close":3760.0},{"date":"2019-12-26","close":3790.0},{"date":"2019-12-27","close":3920.0},{"date":"2019-12-30","close":3970.0},{"date":"2020-01-02","close":4210.0},{"date":"2020-01-03","close":4195.0},{"date":"2020-01-06","close":4290.0},{"date":"2020-01-07","close":4240.0},{"date":"2020-01-08","close":4095.0},{"date":"2020-01-09","close":4330.0},{"date":"2020-01-10","close":4370.0},{"date":"2020-01-13","close":4430.0},{"date":"2020-01-14","close":4630.0},{"date":"2020-01-15","close":4775.0},{"date":"2020-01-16","close":4875.0},{"date":"2020-01-17","close":4960.0},{"date":"2020-01-20","close":5040.0},{"date":"2020-01-21","close":4900.0},{"date":"2020-01-22","close":4870.0},{"date":"2020-01-23","close":4950.0},{"date":"2020-01-28","close":4690.0},{"date":"2020-01-29","close":5100.0},{"date":"2020-01-30","close":4750.0},{"date":"2020-01-31","close":4550.0},{"date":"2020-02-03","close":4750.0},{"date":"2020-02-04","close":4650.0},{"date":"2020-02-05","close":4550.0},{"date":"2020-02-06","close":4540.0},{"date":"2020-02-07","close":4445.0},{"date":"2020-02-10","close":4510.0},{"date":"2020-02-11","close":4425.0},{"date":"2020-02-12","close":4540.0},{"date":"2020-02-13","close":4900.0},{"date":"2020-02-14","close":4720.0},{"date":"2020-02-17","close":4745.0},{"date":"2020-02-18","close":4755.0},{"date":"2020-02-19","close":4645.0},{"date":"2020-02-20","close":4460.0},{"date":"2020-02-21","close":4345.0},{"date":"2020-02-24","close":4145.0},{"date":"2020-02-25","close":4295.0},{"date":"2020-02-26","close":4195.0},{"date":"2020-02-27","close":4100.0},{"date":"2020-02-28","close":3895.0},{"date":"2020-03-02","close":3910.0},{"date":"2020-03-03","close":3910.0},{"date":"2020-03-04","close":3945.0},{"date":"2020-03-05","close":4005.0},{"date":"2020-03-06","close":3895.0},{"date":"2020-03-09","close":3670.0},{"date":"2020-03-10","close":3680.0},{"date":"2020-03-11","close":3460.0},{"date":"2020-03-12","close":3135.0},{"date":"2020-03-13","close":2835.0},{"date":"2020-03-16","close":2840.0},{"date":"2020-03-17","close":2690.0},{"date":"2020-03-18","close":2390.0},{"date":"2020-03-19","close":1815.0},{"date":"2020-03-20","close":2140.0},{"date":"2020-03-23","close":1960.0},{"date":"2020-03-24","close":2100.0},{"date":"2020-03-25","close":2230.0},{"date":"2020-03-26","close":2255.0},{"date":"2020-03-27","close":2345.0},{"date":"2020-03-30","close":2430.0},{"date":"2020-03-31","close":2625.0},{"date":"2020-04-01","close":2600.0},{"date":"2020-04-02","close":2675.0},{"date":"2020-04-03","close":2770.0},{"date":"2020-04-06","close":2940.0},{"date":"2020-04-07","close":3200.0},{"date":"2020-04-08","close":3280.0},{"date":"2020-04-09","close":3290.0},{"date":"2020-04-10","close":3700.0},{"date":"2020-04-13","close":3570.0},{"date":"2020-04-14","close":3580.0},{"date":"2020-04-16","close":3660.0},{"date":"2020-04-17","close":3790.0},{"date":"2020-04-20","close":3800.0},{"date":"2020-04-21","close":3705.0},{"date":"2020-04-22","close":3770.0},{"date":"2020-04-23","close":3810.0},{"date":"2020-04-24","close":3710.0},{"date":"2020-04-27","close":3780.0},{"date":"2020-04-28","close":3980.0},{"date":"2020-04-29","close":3920.0},{"date":"2020-05-04","close":3890.0},{"date":"2020-05-06","close":3940.0},{"date":"2020-05-07","close":4110.0},{"date":"2020-05-08","close":4110.0},{"date":"2020-05-11","close":3915.0},{"date":"2020-05-12","close":3880.0},{"date":"2020-05-13","close":3815.0},{"date":"2020-05-14","close":3710.0},{"date":"2020-05-15","close":3725.0},{"date":"2020-05-18","close":3825.0},{"date":"2020-05-19","close":4055.0},{"date":"2020-05-20","close":3995.0},{"date":"2020-05-21","close":3955.0},{"date":"2020-05-22","close":3850.0},{"date":"2020-05-25","close":3845.0},{"date":"2020-05-26","close":3970.0},{"date":"2020-05-27","close":4115.0},{"date":"2020-05-28","close":3990.0},{"date":"2020-05-29","close":4060.0},{"date":"2020-06-01","close":4200.0},{"date":"2020-06-02","close":4410.0},{"date":"2020-06-03","close":4560.0},{"date":"2020-06-04","close":4350.0},{"date":"2020-06-05","close":4450.0},{"date":"2020-06-08","close":4505.0},{"date":"2020-06-09","close":4455.0},{"date":"2020-06-10","close":4495.0},{"date":"2020-06-11","close":4400.0},{"date":"2020-06-12","close":4300.0},{"date":"2020-06-15","close":4015.0},{"date":"2020-06-16","close":4285.0},{"date":"2020-06-17","close":4425.0},{"date":"2020-06-18","close":4290.0},{"date":"2020-06-19","close":4315.0},{"date":"2020-06-22","close":4410.0},{"date":"2020-06-23","close":4405.0},{"date":"2020-06-24","close":4495.0},{"date":"2020-06-25","close":4515.0},{"date":"2020-06-26","close":4860.0},{"date":"2020-06-29","close":4815.0},{"date":"2020-06-30","close":5420.0},{"date":"2020-07-01","close":5500.0},{"date":"2020-07-02","close":6350.0},{"date":"2020-07-03","close":6380.0},{"date":"2020-07-06","close":6280.0},{"date":"2020-07-07","close":6380.0},{"date":"2020-07-08","close":6400.0},{"date":"2020-07-09","close":6480.0},{"date":"2020-07-10","close":6100.0},{"date":"2020-07-13","close":5710.0},{"date":"2020-07-14","close":5790.0},{"date":"2020-07-15","close":5490.0},{"date":"2020-07-16","close":5380.0},{"date":"2020-07-17","close":5500.0},{"date":"2020-07-20","close":5070.0},{"date":"2020-07-21","close":5130.0},{"date":"2020-07-22","close":5180.0},{"date":"2020-07-23","close":5050.0},{"date":"2020-07-24","close":5010.0},{"date":"2020-07-27","close":4960.0},{"date":"2020-07-28","close":4910.0},{"date":"2020-07-29","close":5070.0},{"date":"2020-07-30","close":4990.0},{"date":"2020-07-31","close":4865.0},{"date":"2020-08-03","close":4720.0},{"date":"2020-08-04","close":4930.0},{"date":"2020-08-05","close":4975.0},{"date":"2020-08-06","close":4860.0},{"date":"2020-08-07","close":4800.0},{"date":"2020-08-10","close":4730.0},{"date":"2020-08-11","close":4740.0},{"date":"2020-08-12","close":4555.0},{"date":"2020-08-13","close":4665.0},{"date":"2020-08-14","close":4565.0},{"date":"2020-08-18","close":4030.0},{"date":"2020-08-19","close":4080.0},{"date":"2020-08-20","close":3815.0},{"date":"2020-08-21","close":3950.0},{"date":"2020-08-24","close":3915.0},{"date":"2020-08-25","close":4060.0},{"date":"2020-08-26","close":3965.0},{"date":"2020-08-27","close":3770.0},{"date":"2020-08-28","close":3940.0},{"date":"2020-08-31","close":3900.0},{"date":"2020-09-01","close":3880.0},{"date":"2020-09-02","close":3945.0},{"date":"2020-09-03","close":3910.0},{"date":"2020-09-04","close":3810.0},{"date":"2020-09-07","close":3855.0},{"date":"2020-09-08","close":4030.0},{"date":"2020-09-09","close":3890.0},{"date":"2020-09-10","close":3945.0},{"date":"2020-09-11","close":4325.0},{"date":"2020-09-14","close":4555.0},{"date":"2020-09-15","close":4300.0},{"date":"2020-09-16","close":4430.0},{"date":"2020-09-17","close":4350.0},{"date":"2020-09-18","close":4350.0},{"date":"2020-09-21","close":4110.0},{"date":"2020-09-22","close":3945.0},{"date":"2020-09-23","close":3910.0},{"date":"2020-09-24","close":3680.0},{"date":"2020-09-25","close":3700.0},{"date":"2020-09-28","close":4110.0},{"date":"2020-09-29","close":4140.0},{"date":"2020-10-05","close":4025.0},{"date":"2020-10-06","close":4210.0},{"date":"2020-10-07","close":4300.0},{"date":"2020-10-08","close":4495.0},{"date":"2020-10-12","close":4490.0},{"date":"2020-10-13","close":4600.0},{"date":"2020-10-14","close":4505.0},{"date":"2020-10-15","close":4270.0},{"date":"2020-10-16","close":4000.0},{"date":"2020-10-19","close":3925.0},{"date":"2020-10-20","close":3900.0},{"date":"2020-10-21","close":3980.0},{"date":"2020-10-22","close":3970.0},{"date":"2020-10-23","close":3985.0},{"date":"2020-10-26","close":3805.0},{"date":"2020-10-27","close":3800.0},{"date":"2020-10-28","close":3850.0},{"date":"2020-10-29","close":3855.0},{"date":"2020-10-30","close":3785.0},{"date":"2020-11-02","close":3800.0},{"date":"2020-11-03","close":3870.0},{"date":"2020-11-04","close":3905.0},{"date":"2020-11-05","close":3980.0},{"date":"2020-11-06","close":3945.0},{"date":"2020-11-09","close":3990.0},{"date":"2020-11-10","close":4060.0},{"date":"2020-11-11","close":4030.0},{"date":"2020-11-12","close":4050.0},{"date":"2020-11-13","close":4105.0},{"date":"2020-11-16","close":4095.0},{"date":"2020-11-17","close":4070.0},{"date":"2020-11-18","close":4055.0},{"date":"2020-11-19","close":4035.0},{"date":"2020-11-20","close":4095.0},{"date":"2020-11-23","close":4095.0},{"date":"2020-11-24","close":4145.0},{"date":"2020-11-25","close":4240.0},{"date":"2020-11-26","close":4090.0},{"date":"2020-11-27","close":4050.0},{"date":"2020-11-30","close":4070.0},{"date":"2020-12-01","close":4080.0},{"date":"2020-12-02","close":4060.0},{"date":"2020-12-03","close":4400.0},{"date":"2020-12-04","close":4200.0},{"date":"2020-12-07","close":4145.0},{"date":"2020-12-08","close":4290.0},{"date":"2020-12-09","close":4630.0},{"date":"2020-12-10","close":4630.0},{"date":"2020-12-11","close":4785.0},{"date":"2020-12-14","close":5000.0},{"date":"2020-12-15","close":4910.0},{"date":"2020-12-16","close":4685.0},{"date":"2020-12-17","close":4690.0},{"date":"2020-12-18","close":4590.0},{"date":"2020-12-21","close":4510.0},{"date":"2020-12-22","close":4685.0},{"date":"2020-12-23","close":5230.0},{"date":"2020-12-24","close":5740.0},{"date":"2020-12-28","close":6010.0},{"date":"2020-12-29","close":6850.0},{"date":"2020-12-30","close":7520.0},{"date":"2021-01-04","close":7300.0},{"date":"2021-01-05","close":7660.0},{"date":"2021-01-06","close":7190.0},{"date":"2021-01-07","close":7200.0},{"date":"2021-01-08","close":7080.0},{"date":"2021-01-11","close":7360.0},{"date":"2021-01-12","close":8310.0},{"date":"2021-01-13","close":8370.0},{"date":"2021-01-14","close":8150.0},{"date":"2021-01-15","close":8450.0},{"date":"2021-01-18","close":8000.0},{"date":"2021-01-19","close":8990.0},{"date":"2021-01-20","close":9600.0},{"date":"2021-01-21","close":9830.0},{"date":"2021-01-22","close":9460.0},{"date":"2021-01-25","close":9430.0},{"date":"2021-01-26","close":9250.0},{"date":"2021-01-27","close":9930.0},{"date":"2021-01-28","close":9450.0},{"date":"2021-01-29","close":8660.0},{"date":"2021-02-01","close":9200.0},{"date":"2021-02-02","close":10150.0},{"date":"2021-02-03","close":10150.0},{"date":"2021-02-04","close":9910.0},{"date":"2021-02-05","close":10100.0},{"date":"2021-02-08","close":9860.0},{"date":"2021-02-09","close":9490.0},{"date":"2021-02-10","close":10150.0},{"date":"2021-02-15","close":9880.0},{"date":"2021-02-16","close":9760.0},{"date":"2021-02-17","close":10050.0},{"date":"2021-02-18","close":9860.0},{"date":"2021-02-19","close":9890.0},{"date":"2021-02-22","close":9240.0},{"date":"2021-02-23","close":8990.0},{"date":"2021-02-24","close":8270.0},{"date":"2021-02-25","close":9610.0},{"date":"2021-02-26","close":9770.0},{"date":"2021-03-02","close":10100.0},{"date":"2021-03-03","close":10200.0},{"date":"2021-03-04","close":11100.0},{"date":"2021-03-05","close":11400.0},{"date":"2021-03-08","close":10750.0},{"date":"2021-03-09","close":11650.0},{"date":"2021-03-10","close":12300.0},{"date":"2021-03-11","close":11750.0},{"date":"2021-03-12","close":11750.0},{"date":"2021-03-15","close":11300.0},{"date":"2021-03-16","close":11350.0},{"date":"2021-03-17","close":11300.0},{"date":"2021-03-18","close":11800.0},{"date":"2021-03-19","close":11700.0},{"date":"2021-03-22","close":11900.0},{"date":"2021-03-23","close":11800.0},{"date":"2021-03-24","close":13350.0},{"date":"2021-03-25","close":13300.0},{"date":"2021-03-26","close":13550.0},{"date":"2021-03-29","close":13450.0},{"date":"2021-03-30","close":13300.0},{"date":"2021-03-31","close":13200.0},{"date":"2021-04-01","close":12850.0},{"date":"2021-04-02","close":12500.0},{"date":"2021-04-05","close":12550.0},{"date":"2021-04-06","close":11550.0},{"date":"2021-04-07","close":11700.0},{"date":"2021-04-08","close":11700.0},{"date":"2021-04-09","close":12350.0},{"date":"2021-04-12","close":13400.0},{"date":"2021-04-13","close":12850.0},{"date":"2021-04-14","close":12700.0},{"date":"2021-04-15","close":13300.0},{"date":"2021-04-16","close":13150.0},{"date":"2021-04-19","close":12750.0},{"date":"2021-04-20","close":12450.0},{"date":"2021-04-21","close":12900.0},{"date":"2021-04-22","close":13800.0},{"date":"2021-04-23","close":13850.0},{"date":"2021-04-26","close":13700.0},{"date":"2021-04-27","close":13550.0},{"date":"2021-04-28","close":12600.0},{"date":"2021-04-29","close":13250.0},{"date":"2021-04-30","close":12150.0},{"date":"2021-05-03","close":10850.0},{"date":"2021-05-04","close":10850.0},{"date":"2021-05-06","close":10150.0},{"date":"2021-05-07","close":10300.0},{"date":"2021-05-10","close":10500.0},{"date":"2021-05-11","close":9780.0},{"date":"2021-05-12","close":10000.0},{"date":"2021-05-13","close":9520.0},{"date":"2021-05-14","close":9450.0},{"date":"2021-05-17","close":9930.0},{"date":"2021-05-18","close":10250.0},{"date":"2021-05-20","close":10200.0},{"date":"2021-05-21","close":9870.0},{"date":"2021-05-24","close":9840.0},{"date":"2021-05-25","close":10250.0},{"date":"2021-05-26","close":10200.0},{"date":"2021-05-27","close":10400.0},{"date":"2021-05-28","close":10150.0},{"date":"2021-05-31","close":10550.0},{"date":"2021-06-01","close":10450.0},{"date":"2021-06-02","close":10450.0},{"date":"2021-06-03","close":10300.0},{"date":"2021-06-04","close":10150.0},{"date":"2021-06-07","close":9940.0},{"date":"2021-06-08","close":9850.0},{"date":"2021-06-09","close":9910.0},{"date":"2021-06-10","close":10050.0},{"date":"2021-06-11","close":10100.0},{"date":"2021-06-14","close":10400.0},{"date":"2021-06-15","close":10450.0},{"date":"2021-06-16","close":10400.0},{"date":"2021-06-17","close":10200.0},{"date":"2021-06-18","close":9920.0},{"date":"2021-06-21","close":9820.0},{"date":"2021-06-22","close":9830.0},{"date":"2021-06-23","close":9960.0},{"date":"2021-06-24","close":9780.0},{"date":"2021-06-25","close":9730.0},{"date":"2021-06-28","close":9650.0},{"date":"2021-06-29","close":9900.0},{"date":"2021-06-30","close":9970.0},{"date":"2021-07-01","close":9830.0},{"date":"2021-07-02","close":9790.0},{"date":"2021-07-05","close":9930.0},{"date":"2021-07-06","close":9900.0},{"date":"2021-07-07","close":9720.0},{"date":"2021-07-08","close":9580.0},{"date":"2021-07-09","close":9290.0},{"date":"2021-07-12","close":9700.0},{"date":"2021-07-13","close":9710.0},{"date":"2021-07-14","close":10150.0},{"date":"2021-07-15","close":10150.0},{"date":"2021-07-16","close":10400.0},{"date":"2021-07-19","close":9910.0},{"date":"2021-07-20","close":10700.0},{"date":"2021-07-21","close":10850.0},{"date":"2021-07-22","close":10800.0},{"date":"2021-07-23","close":10400.0},{"date":"2021-07-26","close":10200.0},{"date":"2021-07-27","close":9760.0},{"date":"2021-07-28","close":9410.0},{"date":"2021-07-29","close":9590.0},{"date":"2021-07-30","close":9290.0},{"date":"2021-08-02","close":9130.0},{"date":"2021-08-03","close":9240.0},{"date":"2021-08-04","close":9380.0},{"date":"2021-08-05","close":9430.0},{"date":"2021-08-06","close":9430.0},{"date":"2021-08-09","close":9280.0},{"date":"2021-08-10","close":9040.0},{"date":"2021-08-11","close":9000.0},{"date":"2021-08-12","close":9220.0},{"date":"2021-08-13","close":9250.0},{"date":"2021-08-17","close":9170.0},{"date":"2021-08-18","close":9070.0},{"date":"2021-08-19","close":8520.0},{"date":"2021-08-20","close":8870.0},{"date":"2021-08-23","close":9030.0},{"date":"2021-08-24","close":9400.0},{"date":"2021-08-25","close":9380.0},{"date":"2021-08-26","close":9640.0},{"date":"2021-08-27","close":9600.0},{"date":"2021-08-30","close":9790.0},{"date":"2021-08-31","close":10500.0},{"date":"2021-09-01","close":10650.0},{"date":"2021-09-02","close":10750.0},{"date":"2021-09-03","close":10050.0},{"date":"2021-09-06","close":10300.0},{"date":"2021-09-07","close":10700.0},{"date":"2021-09-08","close":10650.0},{"date":"2021-09-09","close":10400.0},{"date":"2021-09-10","close":10400.0},{"date":"2021-09-13","close":10050.0},{"date":"2021-09-14","close":10150.0},{"date":"2021-09-15","close":10500.0},{"date":"2021-09-16","close":10600.0},{"date":"2021-09-17","close":10600.0},{"date":"2021-09-23","close":11250.0},{"date":"2021-09-24","close":11800.0},{"date":"2021-09-27","close":11950.0},{"date":"2021-09-28","close":11750.0},{"date":"2021-09-29","close":11600.0},{"date":"2021-09-30","close":12250.0},{"date":"2021-10-01","close":12600.0},{"date":"2021-10-05","close":12800.0},{"date":"2021-10-06","close":12200.0},{"date":"2021-10-07","close":13550.0},{"date":"2021-10-08","close":13550.0},{"date":"2021-10-12","close":13350.0},{"date":"2021-10-13","close":12250.0},{"date":"2021-10-14","close":13050.0},{"date":"2021-10-15","close":13350.0},{"date":"2021-10-18","close":14950.0},{"date":"2021-10-19","close":15300.0},{"date":"2021-10-20","close":17050.0},{"date":"2021-10-21","close":16650.0},{"date":"2021-10-22","close":17050.0},{"date":"2021-10-25","close":15700.0},{"date":"2021-10-26","close":16600.0},{"date":"2021-10-27","close":17400.0},{"date":"2021-10-28","close":16600.0},{"date":"2021-10-29","close":17150.0},{"date":"2021-11-01","close":17000.0},{"date":"2021-11-02","close":16350.0},{"date":"2021-11-03","close":15350.0},{"date":"2021-11-04","close":15650.0},{"date":"2021-11-05","close":15200.0},{"date":"2021-11-08","close":15350.0},{"date":"2021-11-09","close":16500.0},{"date":"2021-11-10","close":16700.0},{"date":"2021-11-11","close":16550.0},{"date":"2021-11-12","close":15950.0},{"date":"2021-11-15","close":15500.0},{"date":"2021-11-16","close":15700.0},{"date":"2021-11-17","close":19400.0},{"date":"2021-11-18","close":19500.0},{"date":"2021-11-19","close":18200.0},{"date":"2021-11-22","close":15300.0},{"date":"2021-11-23","close":14700.0},{"date":"2021-11-24","close":14850.0},{"date":"2021-11-25","close":16200.0},{"date":"2021-11-26","close":14550.0},{"date":"2021-11-29","close":14200.0},{"date":"2021-11-30","close":13600.0},{"date":"2021-12-01","close":13400.0},{"date":"2021-12-02","close":12600.0},{"date":"2021-12-03","close":13050.0},{"date":"2021-12-06","close":12550.0},{"date":"2021-12-07","close":12700.0},{"date":"2021-12-08","close":13300.0},{"date":"2021-12-09","close":14050.0},{"date":"2021-12-10","close":13350.0},{"date":"2021-12-13","close":12600.0},{"date":"2021-12-14","close":12750.0},{"date":"2021-12-15","close":12350.0},{"date":"2021-12-16","close":13200.0},{"date":"2021-12-17","close":13450.0},{"date":"2021-12-20","close":13600.0},{"date":"2021-12-21","close":13750.0},{"date":"2021-12-22","close":13450.0},{"date":"2021-12-23","close":13300.0},{"date":"2021-12-24","close":13050.0},{"date":"2021-12-27","close":12850.0},{"date":"2021-12-28","close":12900.0},{"date":"2021-12-29","close":13900.0},{"date":"2021-12-30","close":14350.0},{"date":"2022-01-03","close":14950.0},{"date":"2022-01-04","close":15600.0},{"date":"2022-01-05","close":15200.0},{"date":"2022-01-06","close":13850.0},{"date":"2022-01-07","close":15100.0},{"date":"2022-01-10","close":15200.0},{"date":"2022-01-11","close":15150.0},{"date":"2022-01-12","close":14900.0},{"date":"2022-01-13","close":14000.0},{"date":"2022-01-14","close":13950.0},{"date":"2022-01-17","close":13700.0},{"date":"2022-01-18","close":13300.0},{"date":"2022-01-19","close":13400.0},{"date":"2022-01-20","close":14300.0},{"date":"2022-01-21","close":14750.0},{"date":"2022-01-24","close":13900.0},{"date":"2022-01-25","close":13250.0},{"date":"2022-01-26","close":13250.0},{"date":"2022-01-27","close":12800.0},{"date":"2022-01-28","close":13300.0},{"date":"2022-02-03","close":13000.0},{"date":"2022-02-04","close":13200.0},{"date":"2022-02-07","close":12700.0},{"date":"2022-02-08","close":12350.0},{"date":"2022-02-09","close":11250.0},{"date":"2022-02-10","close":11000.0},{"date":"2022-02-11","close":10550.0},{"date":"2022-02-14","close":9950.0},{"date":"2022-02-15","close":9800.0},{"date":"2022-02-16","close":10800.0},{"date":"2022-02-17","close":10150.0},{"date":"2022-02-18","close":10800.0},{"date":"2022-02-21","close":10500.0},{"date":"2022-02-22","close":10100.0},{"date":"2022-02-23","close":10700.0},{"date":"2022-02-24","close":10150.0},{"date":"2022-02-25","close":10450.0},{"date":"2022-02-28","close":10450.0},{"date":"2022-03-02","close":10750.0},{"date":"2022-03-03","close":11050.0},{"date":"2022-03-04","close":11050.0},{"date":"2022-03-07","close":11800.0},{"date":"2022-03-08","close":11200.0},{"date":"2022-03-10","close":11200.0},{"date":"2022-03-11","close":11600.0},{"date":"2022-03-14","close":10700.0},{"date":"2022-03-15","close":10700.0},{"date":"2022-03-16","close":10700.0},{"date":"2022-03-17","close":10700.0},{"date":"2022-03-18","close":11550.0},{"date":"2022-03-21","close":11200.0},{"date":"2022-03-22","close":11650.0},{"date":"2022-03-23","close":11650.0},{"date":"2022-03-24","close":12000.0},{"date":"2022-03-25","close":11650.0},{"date":"2022-03-28","close":10950.0},{"date":"2022-03-29","close":10900.0},{"date":"2022-03-30","close":10900.0},{"date":"2022-03-31","close":10750.0},{"date":"2022-04-01","close":10900.0},{"date":"2022-04-04","close":10950.0},{"date":"2022-04-05","close":10950.0},{"date":"2022-04-06","close":10850.0},{"date":"2022-04-07","close":10600.0},{"date":"2022-04-08","close":10550.0},{"date":"2022-04-11","close":10650.0},{"date":"2022-04-12","close":10400.0},{"date":"2022-04-13","close":10800.0},{"date":"2022-04-14","close":10550.0},{"date":"2022-04-15","close":11700.0},{"date":"2022-04-18","close":11300.0},{"date":"2022-04-19","close":11050.0},{"date":"2022-04-20","close":10700.0},{"date":"2022-04-21","close":10800.0},{"date":"2022-04-22","close":10550.0},{"date":"2022-04-25","close":10000.0},{"date":"2022-04-26","close":10100.0},{"date":"2022-04-27","close":9970.0},{"date":"2022-04-28","close":10000.0},{"date":"2022-04-29","close":10100.0},{"date":"2022-05-02","close":10300.0},{"date":"2022-05-03","close":10500.0},{"date":"2022-05-04","close":10400.0},{"date":"2022-05-06","close":10150.0},{"date":"2022-05-09","close":9460.0},{"date":"2022-05-10","close":8430.0},{"date":"2022-05-11","close":8160.0},{"date":"2022-05-12","close":7550.0},{"date":"2022-05-13","close":7690.0},{"date":"2022-05-16","close":7780.0},{"date":"2022-05-17","close":7880.0},{"date":"2022-05-18","close":8210.0},{"date":"2022-05-19","close":7870.0},{"date":"2022-05-20","close":8160.0},{"date":"2022-05-23","close":8500.0},{"date":"2022-05-24","close":8340.0},{"date":"2022-05-25","close":8310.0},{"date":"2022-05-26","close":8410.0},{"date":"2022-05-27","close":8400.0},{"date":"2022-05-30","close":8820.0},{"date":"2022-05-31","close":9040.0},{"date":"2022-06-02","close":9190.0},{"date":"2022-06-03","close":9600.0},{"date":"2022-06-07","close":9000.0},{"date":"2022-06-08","close":8790.0},{"date":"2022-06-09","close":8680.0},{"date":"2022-06-10","close":8520.0},{"date":"2022-06-13","close":8120.0},{"date":"2022-06-14","close":8270.0},{"date":"2022-06-15","close":7200.0},{"date":"2022-06-16","close":6900.0},{"date":"2022-06-17","close":6670.0},{"date":"2022-06-20","close":6350.0},{"date":"2022-06-21","close":6570.0},{"date":"2022-06-22","close":6170.0},{"date":"2022-06-23","close":5980.0},{"date":"2022-06-24","close":6330.0},{"date":"2022-06-27","close":6560.0},{"date":"2022-06-28","close":6660.0},{"date":"2022-06-29","close":6610.0},{"date":"2022-06-30","close":6350.0},{"date":"2022-07-01","close":6240.0},{"date":"2022-07-04","close":6360.0},{"date":"2022-07-05","close":6510.0},{"date":"2022-07-06","close":6640.0},{"date":"2022-07-07","close":6840.0},{"date":"2022-07-08","close":7150.0},{"date":"2022-07-11","close":7340.0},{"date":"2022-07-12","close":7170.0},{"date":"2022-07-13","close":7420.0},{"date":"2022-07-14","close":7620.0},{"date":"2022-07-15","close":7540.0},{"date":"2022-07-18","close":7520.0},{"date":"2022-07-19","close":7370.0},{"date":"2022-07-20","close":7840.0},{"date":"2022-07-21","close":8250.0},{"date":"2022-07-22","close":8010.0},{"date":"2022-07-25","close":7770.0},{"date":"2022-07-26","close":7480.0},{"date":"2022-07-27","close":7420.0},{"date":"2022-07-28","close":7420.0},{"date":"2022-07-29","close":7460.0},{"date":"2022-08-01","close":7610.0},{"date":"2022-08-02","close":7330.0},{"date":"2022-08-03","close":7570.0},{"date":"2022-08-04","close":7890.0},{"date":"2022-08-05","close":7910.0},{"date":"2022-08-08","close":8460.0},{"date":"2022-08-09","close":8570.0},{"date":"2022-08-10","close":8370.0},{"date":"2022-08-11","close":8300.0},{"date":"2022-08-12","close":8390.0},{"date":"2022-08-16","close":8380.0},{"date":"2022-08-17","close":8160.0},{"date":"2022-08-18","close":8040.0},{"date":"2022-08-19","close":7990.0},{"date":"2022-08-22","close":7650.0},{"date":"2022-08-23","close":7580.0},{"date":"2022-08-24","close":7340.0},{"date":"2022-08-25","close":7830.0},{"date":"2022-08-26","close":7750.0},{"date":"2022-08-29","close":7320.0},{"date":"2022-08-30","close":7400.0},{"date":"2022-08-31","close":7440.0},{"date":"2022-09-01","close":7080.0},{"date":"2022-09-02","close":7100.0},{"date":"2022-09-05","close":6910.0},{"date":"2022-09-06","close":7200.0},{"date":"2022-09-07","close":7290.0},{"date":"2022-09-08","close":7270.0},{"date":"2022-09-13","close":7380.0},{"date":"2022-09-14","close":7170.0},{"date":"2022-09-15","close":7050.0},{"date":"2022-09-16","close":6840.0},{"date":"2022-09-19","close":6620.0},{"date":"2022-09-20","close":6770.0},{"date":"2022-09-21","close":6950.0},{"date":"2022-09-22","close":6710.0},{"date":"2022-09-23","close":6510.0},{"date":"2022-09-26","close":5990.0},{"date":"2022-09-27","close":6070.0},{"date":"2022-09-28","close":5600.0},{"date":"2022-09-29","close":5640.0},{"date":"2022-09-30","close":5580.0},{"date":"2022-10-04","close":5710.0},{"date":"2022-10-05","close":5500.0},{"date":"2022-10-06","close":5870.0},{"date":"2022-10-07","close":5710.0},{"date":"2022-10-11","close":5290.0},{"date":"2022-10-12","close":5450.0},{"date":"2022-10-13","close":5150.0},{"date":"2022-10-14","close":5340.0},{"date":"2022-10-17","close":5340.0},{"date":"2022-10-18","close":5490.0},{"date":"2022-10-19","close":5500.0},{"date":"2022-10-20","close":5360.0},{"date":"2022-10-21","close":5190.0},{"date":"2022-10-24","close":5400.0},{"date":"2022-10-25","close":5500.0},{"date":"2022-10-26","close":5320.0},{"date":"2022-10-27","close":5330.0},{"date":"2022-10-28","close":5260.0},{"date":"2022-10-31","close":5300.0},{"date":"2022-11-01","close":5610.0},{"date":"2022-11-02","close":5700.0},{"date":"2022-11-03","close":5670.0},{"date":"2022-11-04","close":5670.0},{"date":"2022-11-07","close":5720.0},{"date":"2022-11-08","close":5840.0},{"date":"2022-11-09","close":5900.0},{"date":"2022-11-10","close":5860.0},{"date":"2022-11-11","close":6030.0},{"date":"2022-11-14","close":6160.0},{"date":"2022-11-15","close":6400.0},{"date":"2022-11-16","close":6680.0},{"date":"2022-11-17","close":6670.0},{"date":"2022-11-18","close":6360.0},{"date":"2022-11-21","close":6610.0},{"date":"2022-11-22","close":6830.0},{"date":"2022-11-23","close":7250.0},{"date":"2022-11-24","close":7480.0},{"date":"2022-11-25","close":7470.0},{"date":"2022-11-28","close":7780.0},{"date":"2022-11-29","close":7530.0},{"date":"2022-11-30","close":7740.0},{"date":"2022-12-01","close":8110.0},{"date":"2022-12-02","close":8130.0},{"date":"2022-12-05","close":8080.0},{"date":"2022-12-06","close":7960.0},{"date":"2022-12-07","close":7890.0},{"date":"2022-12-08","close":7560.0},{"date":"2022-12-09","close":7920.0},{"date":"2022-12-12","close":7870.0},{"date":"2022-12-13","close":7470.0},{"date":"2022-12-14","close":7410.0},{"date":"2022-12-15","close":7420.0},{"date":"2022-12-16","close":7300.0},{"date":"2022-12-19","close":8090.0},{"date":"2022-12-20","close":8470.0},{"date":"2022-12-21","close":8840.0},{"date":"2022-12-22","close":8510.0},{"date":"2022-12-23","close":8180.0},{"date":"2022-12-26","close":8450.0},{"date":"2022-12-27","close":8390.0},{"date":"2022-12-28","close":8080.0},{"date":"2022-12-29","close":8150.0},{"date":"2023-01-02","close":8000.0},{"date":"2023-01-03","close":8540.0},{"date":"2023-01-04","close":8390.0},{"date":"2023-01-05","close":8510.0},{"date":"2023-01-06","close":8680.0},{"date":"2023-01-09","close":8370.0},{"date":"2023-01-10","close":8030.0},{"date":"2023-01-11","close":8060.0},{"date":"2023-01-12","close":8120.0},{"date":"2023-01-13","close":8070.0},{"date":"2023-01-16","close":8130.0},{"date":"2023-01-17","close":8380.0},{"date":"2023-01-18","close":8350.0},{"date":"2023-01-19","close":8130.0},{"date":"2023-01-20","close":8190.0},{"date":"2023-01-25","close":8220.0},{"date":"2023-01-26","close":8090.0},{"date":"2023-01-27","close":8190.0},{"date":"2023-01-30","close":8680.0},{"date":"2023-01-31","close":8450.0},{"date":"2023-02-01","close":8990.0},{"date":"2023-02-02","close":9020.0},{"date":"2023-02-03","close":8900.0},{"date":"2023-02-06","close":8570.0},{"date":"2023-02-07","close":8570.0},{"date":"2023-02-08","close":8900.0},{"date":"2023-02-09","close":8940.0},{"date":"2023-02-10","close":8780.0},{"date":"2023-02-13","close":8610.0},{"date":"2023-02-14","close":8360.0},{"date":"2023-02-15","close":8390.0},{"date":"2023-02-16","close":8500.0},{"date":"2023-02-17","close":8880.0},{"date":"2023-02-20","close":8740.0},{"date":"2023-02-21","close":8550.0},{"date":"2023-02-22","close":8200.0},{"date":"2023-02-23","close":8240.0},{"date":"2023-02-24","close":8350.0},{"date":"2023-02-27","close":7820.0},{"date":"2023-02-28","close":7810.0},{"date":"2023-03-02","close":7800.0},{"date":"2023-03-03","close":7950.0},{"date":"2023-03-06","close":7870.0},{"date":"2023-03-07","close":7740.0},{"date":"2023-03-08","close":7460.0},{"date":"2023-03-09","close":7550.0},{"date":"2023-03-10","close":7320.0},{"date":"2023-03-13","close":7180.0},{"date":"2023-03-14","close":6830.0},{"date":"2023-03-15","close":6800.0},{"date":"2023-03-16","close":6810.0},{"date":"2023-03-17","close":7090.0},{"date":"2023-03-20","close":6260.0},{"date":"2023-03-21","close":6200.0},{"date":"2023-03-22","close":6480.0},{"date":"2023-03-23","close":6220.0},{"date":"2023-03-24","close":6620.0},{"date":"2023-03-27","close":6620.0},{"date":"2023-03-28","close":6690.0},{"date":"2023-03-29","close":6740.0},{"date":"2023-03-30","close":6760.0},{"date":"2023-03-31","close":6630.0},{"date":"2023-04-03","close":6600.0},{"date":"2023-04-04","close":6610.0},{"date":"2023-04-05","close":6720.0},{"date":"2023-04-06","close":6540.0},{"date":"2023-04-07","close":6520.0},{"date":"2023-04-10","close":6410.0},{"date":"2023-04-11","close":6440.0},{"date":"2023-04-12","close":6400.0},{"date":"2023-04-13","close":6650.0},{"date":"2023-04-14","close":6900.0},{"date":"2023-04-17","close":6840.0},{"date":"2023-04-18","close":6910.0},{"date":"2023-04-19","close":7000.0},{"date":"2023-04-20","close":6770.0},{"date":"2023-04-21","close":6550.0},{"date":"2023-04-24","close":6580.0},{"date":"2023-04-25","close":6410.0},{"date":"2023-04-26","close":6300.0},{"date":"2023-04-27","close":6400.0},{"date":"2023-04-28","close":6350.0},{"date":"2023-05-02","close":6600.0},{"date":"2023-05-03","close":6500.0},{"date":"2023-05-04","close":6500.0},{"date":"2023-05-08","close":6500.0},{"date":"2023-05-09","close":6400.0},{"date":"2023-05-10","close":6420.0},{"date":"2023-05-11","close":6550.0},{"date":"2023-05-12","close":6640.0},{"date":"2023-05-15","close":6600.0},{"date":"2023-05-16","close":6370.0},{"date":"2023-05-17","close":6760.0},{"date":"2023-05-18","close":6740.0},{"date":"2023-05-19","close":6800.0},{"date":"2023-05-22","close":6750.0},{"date":"2023-05-23","close":6820.0},{"date":"2023-05-24","close":6740.0},{"date":"2023-05-25","close":6690.0},{"date":"2023-05-26","close":6500.0},{"date":"2023-05-30","close":6680.0},{"date":"2023-05-31","close":6630.0},{"date":"2023-06-01","close":6850.0},{"date":"2023-06-02","close":6910.0},{"date":"2023-06-05","close":7060.0},{"date":"2023-06-07","close":7060.0},{"date":"2023-06-08","close":7080.0},{"date":"2023-06-09","close":7080.0},{"date":"2023-06-12","close":7430.0},{"date":"2023-06-13","close":7320.0},{"date":"2023-06-14","close":7350.0},{"date":"2023-06-15","close":7910.0},{"date":"2023-06-16","close":7830.0},{"date":"2023-06-19","close":7660.0},{"date":"2023-06-20","close":7860.0},{"date":"2023-06-21","close":7560.0},{"date":"2023-06-22","close":7660.0},{"date":"2023-06-23","close":7610.0},{"date":"2023-06-26","close":7130.0},{"date":"2023-06-27","close":7070.0},{"date":"2023-06-28","close":7120.0},{"date":"2023-06-29","close":6970.0},{"date":"2023-06-30","close":7170.0},{"date":"2023-07-03","close":7210.0},{"date":"2023-07-04","close":7260.0},{"date":"2023-07-05","close":7190.0},{"date":"2023-07-06","close":7020.0},{"date":"2023-07-07","close":6850.0},{"date":"2023-07-10","close":6900.0},{"date":"2023-07-11","close":7160.0},{"date":"2023-07-12","close":7140.0},{"date":"2023-07-13","close":7960.0},{"date":"2023-07-14","close":7600.0},{"date":"2023-07-17","close":7670.0},{"date":"2023-07-18","close":7380.0},{"date":"2023-07-19","close":7990.0},{"date":"2023-07-20","close":8070.0},{"date":"2023-07-21","close":8030.0},{"date":"2023-07-24","close":7440.0},{"date":"2023-07-25","close":7480.0},{"date":"2023-07-26","close":7030.0},{"date":"2023-07-27","close":7320.0},{"date":"2023-07-28","close":7800.0},{"date":"2023-07-31","close":7500.0},{"date":"2023-08-01","close":7770.0},{"date":"2023-08-02","close":7570.0},{"date":"2023-08-03","close":7550.0},{"date":"2023-08-04","close":7920.0},{"date":"2023-08-07","close":7110.0},{"date":"2023-08-08","close":7170.0},{"date":"2023-08-09","close":6890.0},{"date":"2023-08-10","close":6670.0},{"date":"2023-08-11","close":6720.0},{"date":"2023-08-14","close":6560.0},{"date":"2023-08-16","close":6200.0},{"date":"2023-08-17","close":6300.0},{"date":"2023-08-18","close":5860.0},{"date":"2023-08-21","close":5830.0},{"date":"2023-08-22","close":5710.0},{"date":"2023-08-23","close":5690.0},{"date":"2023-08-24","close":6180.0},{"date":"2023-08-25","close":6150.0},{"date":"2023-08-28","close":6690.0},{"date":"2023-08-29","close":7190.0},{"date":"2023-08-30","close":7410.0},{"date":"2023-08-31","close":7200.0},{"date":"2023-09-01","close":6980.0},{"date":"2023-09-04","close":6750.0},{"date":"2023-09-05","close":6710.0},{"date":"2023-09-06","close":6700.0},{"date":"2023-09-07","close":6260.0},{"date":"2023-09-08","close":6190.0},{"date":"2023-09-11","close":6280.0},{"date":"2023-09-12","close":6470.0},{"date":"2023-09-13","close":6210.0},{"date":"2023-09-14","close":6100.0},{"date":"2023-09-15","close":6180.0},{"date":"2023-09-18","close":6190.0},{"date":"2023-09-19","close":6090.0},{"date":"2023-09-20","close":5970.0},{"date":"2023-09-21","close":5800.0},{"date":"2023-09-22","close":5680.0},{"date":"2023-09-25","close":5530.0},{"date":"2023-09-26","close":5270.0},{"date":"2023-09-27","close":5320.0},{"date":"2023-10-04","close":5050.0},{"date":"2023-10-05","close":4930.0},{"date":"2023-10-06","close":5040.0},{"date":"2023-10-10","close":4825.0},{"date":"2023-10-11","close":4920.0},{"date":"2023-10-12","close":5180.0},{"date":"2023-10-13","close":5030.0},{"date":"2023-10-16","close":4860.0},{"date":"2023-10-17","close":4870.0},{"date":"2023-10-18","close":4790.0},{"date":"2023-10-19","close":4570.0},{"date":"2023-10-20","close":4395.0},{"date":"2023-10-23","close":4270.0},{"date":"2023-10-24","close":4415.0},{"date":"2023-10-25","close":4370.0},{"date":"2023-10-26","close":4115.0},{"date":"2023-10-27","close":4190.0},{"date":"2023-10-30","close":4225.0},{"date":"2023-10-31","close":4070.0},{"date":"2023-11-01","close":4150.0},{"date":"2023-11-02","close":4435.0},{"date":"2023-11-03","close":4670.0},{"date":"2023-11-06","close":4720.0},{"date":"2023-11-07","close":4680.0},{"date":"2023-11-08","close":4840.0},{"date":"2023-11-09","close":4830.0},{"date":"2023-11-10","close":4640.0},{"date":"2023-11-13","close":4360.0},{"date":"2023-11-14","close":4480.0},{"date":"2023-11-15","close":4780.0},{"date":"2023-11-16","close":4745.0},{"date":"2023-11-17","close":4470.0},{"date":"2023-11-20","close":4650.0},{"date":"2023-11-21","close":4620.0},{"date":"2023-11-22","close":4690.0},{"date":"2023-11-23","close":4670.0},{"date":"2023-11-24","close":4660.0},{"date":"2023-11-27","close":4565.0},{"date":"2023-11-28","close":4430.0},{"date":"2023-11-29","close":4420.0},{"date":"2023-11-30","close":4420.0},{"date":"2023-12-01","close":4335.0},{"date":"2023-12-04","close":4355.0},{"date":"2023-12-05","close":4260.0},{"date":"2023-12-06","close":4460.0},{"date":"2023-12-07","close":4355.0},{"date":"2023-12-08","close":4370.0},{"date":"2023-12-11","close":4560.0},{"date":"2023-12-12","close":4480.0},{"date":"2023-12-13","close":4450.0},{"date":"2023-12-14","close":4370.0},{"date":"2023-12-15","close":4500.0},{"date":"2023-12-18","close":4480.0},{"date":"2023-12-19","close":4675.0},{"date":"2023-12-20","close":4640.0},{"date":"2023-12-21","close":4595.0},{"date":"2023-12-22","close":4660.0},{"date":"2023-12-26","close":4510.0},{"date":"2023-12-27","close":4505.0},{"date":"2023-12-28","close":4585.0},{"date":"2024-01-02","close":4675.0},{"date":"2024-01-03","close":4755.0},{"date":"2024-01-04","close":4650.0},{"date":"2024-01-05","close":4640.0},{"date":"2024-01-08","close":4750.0},{"date":"2024-01-09","close":4840.0},{"date":"2024-01-10","close":4835.0},{"date":"2024-01-11","close":4750.0},{"date":"2024-01-12","close":4595.0},{"date":"2024-01-15","close":4545.0},{"date":"2024-01-16","close":4415.0},{"date":"2024-01-17","close":4380.0},{"date":"2024-01-18","close":4385.0},{"date":"2024-01-19","close":4350.0},{"date":"2024-01-22","close":4220.0},{"date":"2024-01-23","close":4255.0},{"date":"2024-01-24","close":4430.0},{"date":"2024-01-25","close":4370.0},{"date":"2024-01-26","close":4345.0},{"date":"2024-01-29","close":4225.0},{"date":"2024-01-30","close":4155.0},{"date":"2024-01-31","close":4175.0},{"date":"2024-02-01","close":4075.0},{"date":"2024-02-02","close":4110.0},{"date":"2024-02-05","close":4095.0},{"date":"2024-02-06","close":3845.0},{"date":"2024-02-07","close":3760.0},{"date":"2024-02-08","close":3780.0},{"date":"2024-02-13","close":3805.0},{"date":"2024-02-14","close":3840.0},{"date":"2024-02-15","close":3840.0},{"date":"2024-02-16","close":3855.0},{"date":"2024-02-19","close":3920.0},{"date":"2024-02-20","close":3945.0},{"date":"2024-02-21","close":3915.0},{"date":"2024-02-22","close":3825.0},{"date":"2024-02-23","close":3795.0},{"date":"2024-02-26","close":4010.0},{"date":"2024-02-27","close":3950.0},{"date":"2024-02-28","close":3995.0},{"date":"2024-02-29","close":3890.0},{"date":"2024-03-04","close":3740.0},{"date":"2024-03-05","close":3685.0},{"date":"2024-03-06","close":3710.0},{"date":"2024-03-07","close":3620.0},{"date":"2024-03-08","close":3600.0},{"date":"2024-03-11","close":3700.0},{"date":"2024-03-12","close":3700.0},{"date":"2024-03-13","close":3765.0},{"date":"2024-03-14","close":3790.0},{"date":"2024-03-15","close":3710.0},{"date":"2024-03-18","close":3690.0},{"date":"2024-03-19","close":3675.0},{"date":"2024-03-20","close":3670.0},{"date":"2024-03-21","close":3660.0},{"date":"2024-03-22","close":3660.0},{"date":"2024-03-25","close":3605.0},{"date":"2024-03-26","close":3465.0},{"date":"2024-03-27","close":3395.0},{"date":"2024-03-28","close":3400.0},{"date":"2024-03-29","close":3360.0},{"date":"2024-04-01","close":3430.0},{"date":"2024-04-02","close":3335.0},{"date":"2024-04-03","close":3245.0},{"date":"2024-04-04","close":3150.0},{"date":"2024-04-05","close":3090.0},{"date":"2024-04-08","close":3090.0},{"date":"2024-04-09","close":3110.0},{"date":"2024-04-11","close":3310.0},{"date":"2024-04-12","close":3200.0},{"date":"2024-04-15","close":3195.0},{"date":"2024-04-16","close":3040.0},{"date":"2024-04-17","close":3045.0},{"date":"2024-04-18","close":3130.0},{"date":"2024-04-19","close":3120.0},{"date":"2024-04-22","close":3060.0},{"date":"2024-04-23","close":3095.0},{"date":"2024-04-24","close":3150.0},{"date":"2024-04-25","close":3110.0},{"date":"2024-04-26","close":3160.0},{"date":"2024-04-29","close":3220.0},{"date":"2024-04-30","close":3205.0},{"date":"2024-05-02","close":3290.0},{"date":"2024-05-03","close":3325.0},{"date":"2024-05-07","close":3280.0},{"date":"2024-05-08","close":3290.0},{"date":"2024-05-09","close":3305.0},{"date":"2024-05-10","close":3330.0},{"date":"2024-05-13","close":3245.0},{"date":"2024-05-14","close":3345.0},{"date":"2024-05-16","close":3340.0},{"date":"2024-05-17","close":3315.0},{"date":"2024-05-20","close":3290.0},{"date":"2024-05-21","close":3245.0},{"date":"2024-05-22","close":3145.0},{"date":"2024-05-23","close":3200.0},{"date":"2024-05-24","close":3200.0},{"date":"2024-05-27","close":3235.0},{"date":"2024-05-28","close":3180.0},{"date":"2024-05-29","close":3050.0},{"date":"2024-05-30","close":3050.0},{"date":"2024-05-31","close":3070.0},{"date":"2024-06-03","close":3040.0},{"date":"2024-06-04","close":3030.0},{"date":"2024-06-05","close":3025.0},{"date":"2024-06-07","close":3035.0},{"date":"2024-06-10","close":3015.0},{"date":"2024-06-11","close":3055.0},{"date":"2024-06-12","close":3110.0},{"date":"2024-06-13","close":3060.0},{"date":"2024-06-14","close":2890.0},{"date":"2024-06-17","close":2895.0},{"date":"2024-06-18","close":2895.0},{"date":"2024-06-19","close":2910.0},{"date":"2024-06-20","close":2950.0},{"date":"2024-06-21","close":2945.0},{"date":"2024-06-24","close":3140.0},{"date":"2024-06-25","close":3250.0},{"date":"2024-06-26","close":3135.0},{"date":"2024-06-27","close":3125.0},{"date":"2024-06-28","close":3090.0},{"date":"2024-07-01","close":3105.0},{"date":"2024-07-02","close":3090.0},{"date":"2024-07-03","close":2975.0},{"date":"2024-07-04","close":2955.0},{"date":"2024-07-05","close":2950.0},{"date":"2024-07-08","close":3050.0},{"date":"2024-07-09","close":3010.0},{"date":"2024-07-10","close":3030.0},{"date":"2024-07-11","close":2790.0},{"date":"2024-07-12","close":2800.0},{"date":"2024-07-15","close":2840.0},{"date":"2024-07-16","close":2820.0},{"date":"2024-07-17","close":2830.0},{"date":"2024-07-18","close":2865.0},{"date":"2024-07-19","close":2830.0},{"date":"2024-07-22","close":2755.0},{"date":"2024-07-23","close":2750.0},{"date":"2024-07-24","close":2745.0},{"date":"2024-07-25","close":2780.0},{"date":"2024-07-26","close":2775.0},{"date":"2024-07-29","close":2775.0},{"date":"2024-07-30","close":2700.0},{"date":"2024-07-31","close":2660.0},{"date":"2024-08-01","close":2785.0},{"date":"2024-08-02","close":2705.0},{"date":"2024-08-05","close":2330.0},{"date":"2024-08-06","close":2415.0},{"date":"2024-08-07","close":2520.0},{"date":"2024-08-08","close":2525.0},{"date":"2024-08-09","close":2570.0},{"date":"2024-08-12","close":2655.0},{"date":"2024-08-13","close":2550.0},{"date":"2024-08-14","close":2650.0},{"date":"2024-08-16","close":2605.0},{"date":"2024-08-19","close":2575.0},{"date":"2024-08-20","close":2650.0},{"date":"2024-08-21","close":2600.0},{"date":"2024-08-22","close":2660.0},{"date":"2024-08-23","close":2575.0},{"date":"2024-08-26","close":2575.0},{"date":"2024-08-27","close":2600.0},{"date":"2024-08-28","close":2510.0},{"date":"2024-08-29","close":2470.0},{"date":"2024-08-30","close":2470.0},{"date":"2024-09-02","close":2345.0},{"date":"2024-09-03","close":2355.0},{"date":"2024-09-04","close":2235.0},{"date":"2024-09-05","close":2235.0},{"date":"2024-09-06","close":2155.0},{"date":"2024-09-09","close":2195.0},{"date":"2024-09-10","close":2190.0},{"date":"2024-09-11","close":2170.0},{"date":"2024-09-12","close":2235.0},{"date":"2024-09-13","close":2225.0},{"date":"2024-09-19","close":2250.0},{"date":"2024-09-20","close":2250.0},{"date":"2024-09-23","close":2245.0},{"date":"2024-09-24","close":2270.0},{"date":"2024-09-25","close":2270.0},{"date":"2024-09-26","close":2325.0},{"date":"2024-09-27","close":2400.0},{"date":"2024-09-30","close":2365.0},{"date":"2024-10-02","close":2410.0},{"date":"2024-10-04","close":2725.0},{"date":"2024-10-07","close":2660.0},{"date":"2024-10-08","close":2610.0},{"date":"2024-10-10","close":2625.0},{"date":"2024-10-11","close":2580.0},{"date":"2024-10-14","close":2540.0},{"date":"2024-10-15","close":2475.0},{"date":"2024-10-16","close":2550.0},{"date":"2024-10-17","close":2500.0},{"date":"2024-10-18","close":2400.0},{"date":"2024-10-21","close":2380.0},{"date":"2024-10-22","close":2290.0},{"date":"2024-10-23","close":2360.0},{"date":"2024-10-24","close":2375.0},{"date":"2024-10-25","close":2300.0},{"date":"2024-10-28","close":2310.0},{"date":"2024-10-29","close":2370.0},{"date":"2024-10-30","close":2370.0},{"date":"2024-10-31","close":2355.0},{"date":"2024-11-01","close":2260.0},{"date":"2024-11-04","close":2350.0},{"date":"2024-11-05","close":2515.0},{"date":"2024-11-06","close":2480.0},{"date":"2024-11-07","close":2370.0},{"date":"2024-11-08","close":2365.0},{"date":"2024-11-11","close":2260.0},{"date":"2024-11-12","close":2115.0},{"date":"2024-11-13","close":2085.0},{"date":"2024-11-14","close":2085.0},{"date":"2024-11-15","close":2150.0},{"date":"2024-11-18","close":2190.0},{"date":"2024-11-19","close":2210.0},{"date":"2024-11-20","close":2195.0},{"date":"2024-11-21","close":2285.0},{"date":"2024-11-22","close":2265.0},{"date":"2024-11-25","close":2270.0},{"date":"2024-11-26","close":2290.0},{"date":"2024-11-27","close":2310.0},{"date":"2024-11-28","close":2310.0},{"date":"2024-11-29","close":2345.0},{"date":"2024-12-02","close":2325.0},{"date":"2024-12-03","close":2360.0},{"date":"2024-12-04","close":2240.0},{"date":"2024-12-05","close":2185.0},{"date":"2024-12-06","close":2115.0},{"date":"2024-12-09","close":1982.0},{"date":"2024-12-10","close":2185.0},{"date":"2024-12-11","close":2240.0},{"date":"2024-12-12","close":2240.0},{"date":"2024-12-13","close":2290.0},{"date":"2024-12-16","close":2285.0},{"date":"2024-12-17","close":2335.0},{"date":"2024-12-18","close":2340.0},{"date":"2024-12-19","close":2315.0},{"date":"2024-12-20","close":2255.0},{"date":"2024-12-23","close":2290.0},{"date":"2024-12-24","close":2175.0},{"date":"2024-12-26","close":2235.0},{"date":"2024-12-27","close":2110.0},{"date":"2024-12-30","close":2140.0},{"date":"2025-01-02","close":2125.0},{"date":"2025-01-03","close":2190.0},{"date":"2025-01-06","close":2225.0},{"date":"2025-01-07","close":2230.0},{"date":"2025-01-08","close":2250.0},{"date":"2025-01-09","close":2215.0},{"date":"2025-01-10","close":2210.0},{"date":"2025-01-13","close":2170.0},{"date":"2025-01-14","close":2210.0},{"date":"2025-01-15","close":2210.0},{"date":"2025-01-16","close":2300.0},{"date":"2025-01-17","close":2340.0},{"date":"2025-01-20","close":2420.0},{"date":"2025-01-21","close":2365.0},{"date":"2025-01-22","close":2280.0},{"date":"2025-01-23","close":2220.0},{"date":"2025-01-24","close":2260.0},{"date":"2025-01-31","close":2110.0},{"date":"2025-02-03","close":2055.0},{"date":"2025-02-04","close":2065.0},{"date":"2025-02-05","close":2060.0},{"date":"2025-02-06","close":2060.0},{"date":"2025-02-07","close":2060.0},{"date":"2025-02-10","close":2095.0},{"date":"2025-02-11","close":2075.0},{"date":"2025-02-12","close":2075.0},{"date":"2025-02-13","close":2070.0},{"date":"2025-02-14","close":2060.0},{"date":"2025-02-17","close":2065.0},{"date":"2025-02-18","close":2075.0},{"date":"2025-02-19","close":2080.0},{"date":"2025-02-20","close":2415.0},{"date":"2025-02-21","close":2315.0},{"date":"2025-02-24","close":2260.0},{"date":"2025-02-25","close":2285.0},{"date":"2025-02-26","close":2285.0},{"date":"2025-02-27","close":2215.0},{"date":"2025-02-28","close":2245.0},{"date":"2025-03-04","close":2155.0},{"date":"2025-03-05","close":2060.0},{"date":"2025-03-06","close":2045.0},{"date":"2025-03-07","close":2085.0},{"date":"2025-03-10","close":2065.0},{"date":"2025-03-11","close":2045.0},{"date":"2025-03-12","close":2065.0},{"date":"2025-03-13","close":2070.0},{"date":"2025-03-14","close":2075.0},{"date":"2025-03-17","close":2080.0},{"date":"2025-03-18","close":2075.0},{"date":"2025-03-19","close":2075.0},{"date":"2025-03-20","close":2045.0},{"date":"2025-03-21","close":2040.0},{"date":"2025-03-24","close":2070.0},{"date":"2025-03-25","close":2005.0},{"date":"2025-03-26","close":2005.0},{"date":"2025-03-27","close":2000.0},{"date":"2025-03-28","close":1990.0},{"date":"2025-03-31","close":1960.0},{"date":"2025-04-01","close":2000.0},{"date":"2025-04-02","close":1988.0},{"date":"2025-04-03","close":1966.0},{"date":"2025-04-04","close":1976.0},{"date":"2025-04-07","close":1840.0},{"date":"2025-04-08","close":1840.0},{"date":"2025-04-09","close":1779.0},{"date":"2025-04-10","close":1832.0},{"date":"2025-04-11","close":1974.0},{"date":"2025-04-14","close":1978.0},{"date":"2025-04-15","close":1977.0},{"date":"2025-04-16","close":1963.0},{"date":"2025-04-17","close":1992.0},{"date":"2025-04-18","close":2030.0},{"date":"2025-04-21","close":2010.0},{"date":"2025-04-22","close":2020.0},{"date":"2025-04-23","close":2000.0},{"date":"2025-04-24","close":2035.0},{"date":"2025-04-25","close":2045.0},{"date":"2025-04-28","close":2045.0},{"date":"2025-04-29","close":2050.0},{"date":"2025-04-30","close":2055.0},{"date":"2025-05-02","close":2030.0},{"date":"2025-05-07","close":2025.0},{"date":"2025-05-08","close":2010.0},{"date":"2025-05-09","close":2005.0},{"date":"2025-05-12","close":1996.0},{"date":"2025-05-13","close":1982.0},{"date":"2025-05-14","close":1970.0},{"date":"2025-05-15","close":1984.0},{"date":"2025-05-16","close":2085.0},{"date":"2025-05-19","close":2115.0},{"date":"2025-05-20","close":2205.0},{"date":"2025-05-21","close":2260.0},{"date":"2025-05-22","close":2255.0},{"date":"2025-05-23","close":2305.0},{"date":"2025-05-26","close":2330.0},{"date":"2025-05-27","close":2330.0},{"date":"2025-05-28","close":2265.0},{"date":"2025-05-29","close":2270.0},{"date":"2025-05-30","close":2350.0},{"date":"2025-06-02","close":2235.0},{"date":"2025-06-04","close":2250.0},{"date":"2025-06-05","close":2275.0},{"date":"2025-06-09","close":2375.0},{"date":"2025-06-10","close":2485.0},{"date":"2025-06-11","close":2420.0},{"date":"2025-06-12","close":2430.0},{"date":"2025-06-13","close":2290.0},{"date":"2025-06-16","close":2255.0},{"date":"2025-06-17","close":2215.0},{"date":"2025-06-18","close":2260.0},{"date":"2025-06-19","close":2265.0},{"date":"2025-06-20","close":2435.0},{"date":"2025-06-23","close":2400.0},{"date":"2025-06-24","close":2410.0},{"date":"2025-06-25","close":2350.0},{"date":"2025-06-26","close":2285.0},{"date":"2025-06-27","close":2285.0},{"date":"2025-06-30","close":2245.0},{"date":"2025-07-01","close":2210.0},{"date":"2025-07-02","close":2150.0},{"date":"2025-07-03","close":2195.0},{"date":"2025-07-04","close":2165.0},{"date":"2025-07-07","close":2165.0},{"date":"2025-07-08","close":2200.0},{"date":"2025-07-09","close":2205.0},{"date":"2025-07-10","close":2200.0},{"date":"2025-07-11","close":2220.0},{"date":"2025-07-14","close":2215.0},{"date":"2025-07-15","close":2225.0},{"date":"2025-07-16","close":2170.0},{"date":"2025-07-17","close":2160.0},{"date":"2025-07-18","close":2150.0},{"date":"2025-07-21","close":2230.0},{"date":"2025-07-22","close":2235.0},{"date":"2025-07-23","close":2290.0},{"date":"2025-07-24","close":2235.0},{"date":"2025-07-25","close":2280.0},{"date":"2025-07-28","close":2370.0},{"date":"2025-07-29","close":2405.0},{"date":"2025-07-30","close":2460.0},{"date":"2025-07-31","close":3195.0},{"date":"2025-08-01","close":3285.0},{"date":"2025-08-04","close":2720.0},{"date":"2025-08-05","close":2635.0},{"date":"2025-08-06","close":2605.0},{"date":"2025-08-07","close":2685.0},{"date":"2025-08-08","close":2655.0},{"date":"2025-08-11","close":2530.0},{"date":"2025-08-12","close":2530.0},{"date":"2025-08-13","close":2480.0},{"date":"2025-08-14","close":2460.0},{"date":"2025-08-18","close":2500.0},{"date":"2025-08-19","close":2650.0},{"date":"2025-08-20","close":2510.0},{"date":"2025-08-21","close":2745.0},{"date":"2025-08-22","close":2760.0},{"date":"2025-08-25","close":2715.0},{"date":"2025-08-26","close":2645.0},{"date":"2025-08-27","close":2585.0},{"date":"2025-08-28","close":2580.0},{"date":"2025-08-29","close":2540.0},{"date":"2025-09-01","close":2620.0},{"date":"2025-09-02","close":2580.0},{"date":"2025-09-03","close":2595.0},{"date":"2025-09-04","close":2605.0},{"date":"2025-09-05","close":2540.0},{"date":"2025-09-08","close":2530.0},{"date":"2025-09-09","close":2570.0},{"date":"2025-09-10","close":2580.0},{"date":"2025-09-11","close":2590.0},{"date":"2025-09-12","close":2590.0},{"date":"2025-09-15","close":2575.0},{"date":"2025-09-16","close":2585.0},{"date":"2025-09-17","close":2590.0},{"date":"2025-09-18","close":2620.0},{"date":"2025-09-19","close":2625.0},{"date":"2025-09-22","close":2600.0},{"date":"2025-09-23","close":2535.0},{"date":"2025-09-24","close":2525.0},{"date":"2025-09-25","close":2490.0},{"date":"2025-09-26","close":2490.0},{"date":"2025-09-29","close":2475.0},{"date":"2025-09-30","close":2390.0},{"date":"2025-10-01","close":2420.0},{"date":"2025-10-02","close":2420.0},{"date":"2025-10-10","close":2315.0},{"date":"2025-10-13","close":2380.0},{"date":"2025-10-14","close":2290.0},{"date":"2025-10-15","close":2320.0},{"date":"2025-10-16","close":2265.0},{"date":"2025-10-17","close":2230.0},{"date":"2025-10-20","close":2280.0},{"date":"2025-10-21","close":2230.0},{"date":"2025-10-22","close":2230.0},{"date":"2025-10-23","close":2200.0},{"date":"2025-10-24","close":2170.0},{"date":"2025-10-27","close":2180.0},{"date":"2025-10-28","close":2185.0},{"date":"2025-10-29","close":2150.0},{"date":"2025-10-30","close":2165.0},{"date":"2025-10-31","close":2155.0},{"date":"2025-11-03","close":2130.0},{"date":"2025-11-04","close":2070.0},{"date":"2025-11-05","close":2020.0},{"date":"2025-11-06","close":2005.0},{"date":"2025-11-07","close":1988.0},{"date":"2025-11-10","close":2020.0},{"date":"2025-11-11","close":1997.0},{"date":"2025-11-12","close":2035.0},{"date":"2025-11-13","close":2040.0},{"date":"2025-11-14","close":2045.0},{"date":"2025-11-17","close":2060.0},{"date":"2025-11-18","close":2065.0},{"date":"2025-11-19","close":2020.0},{"date":"2025-11-20","close":2130.0},{"date":"2025-11-21","close":2135.0},{"date":"2025-11-24","close":2070.0},{"date":"2025-11-25","close":2080.0},{"date":"2025-11-26","close":2105.0},{"date":"2025-11-27","close":2110.0},{"date":"2025-11-28","close":2110.0},{"date":"2025-12-01","close":2125.0},{"date":"2025-12-02","close":2160.0},{"date":"2025-12-03","close":2130.0},{"date":"2025-12-04","close":2090.0},{"date":"2025-12-05","close":2090.0},{"date":"2025-12-08","close":2075.0},{"date":"2025-12-09","close":2055.0},{"date":"2025-12-10","close":2070.0},{"date":"2025-12-11","close":2055.0},{"date":"2025-12-12","close":2055.0},{"date":"2025-12-15","close":2050.0},{"date":"2025-12-16","close":2020.0},{"date":"2025-12-17","close":2060.0},{"date":"2025-12-18","close":2060.0},{"date":"2025-12-19","close":2090.0},{"date":"2025-12-22","close":2050.0},{"date":"2025-12-23","close":2020.0},{"date":"2025-12-24","close":2050.0},{"date":"2025-12-26","close":2085.0},{"date":"2025-12-29","close":2125.0},{"date":"2025-12-30","close":2235.0},{"date":"2026-01-02","close":2300.0},{"date":"2026-01-05","close":2240.0},{"date":"2026-01-06","close":2165.0},{"date":"2026-01-07","close":2170.0},{"date":"2026-01-08","close":2145.0},{"date":"2026-01-09","close":2170.0},{"date":"2026-01-12","close":2280.0},{"date":"2026-01-13","close":2220.0},{"date":"2026-01-14","close":2225.0},{"date":"2026-01-15","close":2205.0},{"date":"2026-01-16","close":2270.0},{"date":"2026-01-19","close":2225.0},{"date":"2026-01-20","close":2240.0},{"date":"2026-01-21","close":2185.0},{"date":"2026-01-22","close":2185.0},{"date":"2026-01-23","close":2210.0},{"date":"2026-01-26","close":2280.0},{"date":"2026-01-27","close":2330.0},{"date":"2026-01-28","close":2310.0},{"date":"2026-01-29","close":2345.0},{"date":"2026-01-30","close":2320.0},{"date":"2026-02-02","close":2255.0},{"date":"2026-02-03","close":2320.0},{"date":"2026-02-04","close":2415.0},{"date":"2026-02-05","close":2430.0},{"date":"2026-02-06","close":2410.0},{"date":"2026-02-09","close":2585.0},{"date":"2026-02-10","close":2580.0},{"date":"2026-02-11","close":2625.0},{"date":"2026-02-12","close":2450.0},{"date":"2026-02-13","close":2310.0},{"date":"2026-02-19","close":2090.0},{"date":"2026-02-20","close":2050.0},{"date":"2026-02-23","close":2025.0},{"date":"2026-02-24","close":2030.0},{"date":"2026-02-25","close":2000.0},{"date":"2026-02-26","close":1970.0},{"date":"2026-02-27","close":1947.0},{"date":"2026-03-03","close":1877.0},{"date":"2026-03-04","close":1700.0},{"date":"2026-03-05","close":1810.0},{"date":"2026-03-06","close":1832.0},{"date":"2026-03-09","close":1734.0},{"date":"2026-03-10","close":1780.0},{"date":"2026-03-11","close":1800.0},{"date":"2026-03-12","close":1775.0},{"date":"2026-03-13","close":1786.0},{"date":"2026-03-16","close":1780.0},{"date":"2026-03-17","close":1782.0},{"date":"2026-03-18","close":1785.0},{"date":"2026-03-19","close":1767.0},{"date":"2026-03-20","close":1827.0},{"date":"2026-03-23","close":1751.0},{"date":"2026-03-24","close":1755.0},{"date":"2026-03-25","close":1804.0},{"date":"2026-03-26","close":1805.0},{"date":"2026-03-27","close":1799.0},{"date":"2026-03-30","close":1755.0},{"date":"2026-03-31","close":1730.0},{"date":"2026-04-01","close":1768.0},{"date":"2026-04-02","close":1698.0},{"date":"2026-04-03","close":1712.0},{"date":"2026-04-06","close":1705.0},{"date":"2026-04-07","close":1699.0},{"date":"2026-04-08","close":1773.0},{"date":"2026-04-09","close":1805.0},{"date":"2026-04-10","close":1851.0},{"date":"2026-04-13","close":1822.0},{"date":"2026-04-14","close":1840.0},{"date":"2026-04-15","close":1819.0},{"date":"2026-04-16","close":1841.0},{"date":"2026-04-17","close":1885.0},{"date":"2026-04-20","close":1904.0},{"date":"2026-04-21","close":1868.0},{"date":"2026-04-22","close":1865.0},{"date":"2026-04-23","close":1826.0},{"date":"2026-04-24","close":1835.0},{"date":"2026-04-27","close":1831.0},{"date":"2026-04-28","close":1791.0},{"date":"2026-04-29","close":1801.0},{"date":"2026-04-30","close":1773.0},{"date":"2026-05-04","close":1744.0},{"date":"2026-05-06","close":1720.0},{"date":"2026-05-07","close":1696.0},{"date":"2026-05-08","close":1694.0},{"date":"2026-05-11","close":1640.0},{"date":"2026-05-12","close":1620.0},{"date":"2026-05-13","close":1602.0},{"date":"2026-05-14","close":1605.0},{"date":"2026-05-15","close":1592.0},{"date":"2026-05-18","close":1589.0},{"date":"2026-05-19","close":1527.0},{"date":"2026-05-20","close":1499.0},{"date":"2026-05-21","close":1470.0},{"date":"2026-05-22","close":1496.0},{"date":"2026-05-26","close":1450.0},{"date":"2026-05-27","close":1399.0},{"date":"2026-05-28","close":1380.0},{"date":"2026-05-29","close":1325.0},{"date":"2026-06-01","close":1278.0},{"date":"2026-06-02","close":1269.0},{"date":"2026-06-04","close":1277.0},{"date":"2026-06-05","close":1281.0},{"date":"2026-06-08","close":1175.0},{"date":"2026-06-09","close":1229.0},{"date":"2026-06-10","close":1213.0},{"date":"2026-06-11","close":1228.0},{"date":"2026-06-12","close":1269.0},{"date":"2026-06-15","close":1273.0},{"date":"2026-06-16","close":1296.0},{"date":"2026-06-17","close":1275.0},{"date":"2026-06-18","close":1246.0},{"date":"2026-06-19","close":1174.0},{"date":"2026-06-22","close":1149.0},{"date":"2026-06-23","close":1069.0},{"date":"2026-06-24","close":1055.0},{"date":"2026-06-25","close":1036.0},{"date":"2026-06-26","close":997.0},{"date":"2026-06-29","close":1138.0},{"date":"2026-06-30","close":1153.0},{"date":"2026-07-01","close":1080.0},{"date":"2026-07-02","close":1146.0},{"date":"2026-07-03","close":1129.0},{"date":"2026-07-06","close":1184.0},{"date":"2026-07-07","close":1154.0},{"date":"2026-07-08","close":1157.0},{"date":"2026-07-09","close":1144.0},{"date":"2026-07-10","close":1148.0},{"date":"2026-07-13","close":1148.0},{"date":"2026-07-14","close":1110.0},{"date":"2026-07-15","close":1140.0},{"date":"2026-07-16","close":1119.0},{"date":"2026-07-20","close":1071.0},{"date":"2026-07-21","close":1090.0},{"date":"2026-07-22","close":1159.0},{"date":"2026-07-23","close":1126.0},{"date":"2026-07-24","close":1136.0},{"date":"2026-07-27","close":1128.0},{"date":"2026-07-28","close":1045.0},{"date":"2026-07-29","close":985.0},{"date":"2026-07-30","close":1030.0},{"date":"2026-07-31","close":1056.0},{"date":"2026-08-03","close":1025.0},{"date":"2026-08-04","close":1022.0},{"date":"2026-08-05","close":1046.0},{"date":"2026-08-06","close":1047.0},{"date":"2026-08-07","close":1065.0},{"date":"2026-08-10","close":1072.0},{"date":"2026-08-11","close":1064.0},{"date":"2026-08-12","close":1074.0},{"date":"2026-08-13","close":1060.0},{"date":"2026-08-14","close":1058.0},{"date":"2026-08-18","close":1023.0},{"date":"2026-08-19","close":1027.0},{"date":"2026-08-20","close":1039.0},{"date":"2026-08-21","close":1034.0},{"date":"2026-08-24","close":1005.0},{"date":"2026-08-25","close":1011.0},{"date":"2026-08-26","close":1021.0},{"date":"2026-08-27","close":1006.0},{"date":"2026-08-28","close":1005.0},{"date":"2026-08-31","close":1005.0},{"date":"2026-09-01","close":1013.0},{"date":"2026-09-02","close":993.0},{"date":"2026-09-03","close":1000.0},{"date":"2026-09-04","close":998.0},{"date":"2026-09-07","close":1002.0},{"date":"2026-09-08","close":1010.0},{"date":"2026-09-09","close":1005.0},{"date":"2026-09-10","close":1015.0},{"date":"2026-09-11","close":1030.0},{"date":"2026-09-14","close":1102.0},{"date":"2026-09-15","close":1118.0},{"date":"2026-09-16","close":1122.0},{"date":"2026-09-17","close":1111.0},{"date":"2026-09-18","close":1128.0},{"date":"2026-09-21","close":1098.0},{"date":"2026-09-22","close":1062.0},{"date":"2026-09-23","close":1030.0},{"date":"2026-09-28","close":1040.0},{"date":"2026-09-29","close":1037.0},{"date":"2026-09-30","close":1012.0},{"date":"2026-10-01","close":1016.0},{"date":"2026-10-02","close":994.0},{"date":"2026-10-06","close":998.0},{"date":"2026-10-07","close":999.0},{"date":"2026-10-08","close":1004.0},{"date":"2026-10-12","close":1000.0},{"date":"2026-10-13","close":960.0},{"date":"2026-10-14","close":990.0},{"date":"2026-10-15","close":949.0},{"date":"2026-10-16","close":999.0},{"date":"2026-10-19","close":978.0},{"date":"2026-10-20","close":950.0},{"date":"2026-10-21","close":977.0},{"date":"2026-10-22","close":975.0},{"date":"2026-10-23","close":938.0}],"chart_data":[{"date":"2024-10-24","open":2400,"high":2400,"low":2310,"close":2375,"volume":70817,"rsi_14":48.28,"sma_20":2455.5,"sma_60":2477.08,"sma_120":2775.75},{"date":"2024-10-25","open":2365,"high":2370,"low":2275,"close":2300,"volume":90950,"rsi_14":22.58,"sma_20":2457.0,"sma_60":2469.67,"sma_120":2769.0},{"date":"2024-10-28","open":2300,"high":2325,"low":2270,"close":2310,"volume":30130,"rsi_14":25.69,"sma_20":2459.0,"sma_60":2461.83,"sma_120":2761.92},{"date":"2024-10-29","open":2310,"high":2375,"low":2285,"close":2370,"volume":33060,"rsi_14":33.56,"sma_20":2461.25,"sma_60":2455.08,"sma_120":2754.83},{"date":"2024-10-30","open":2370,"high":2395,"low":2345,"close":2370,"volume":42495,"rsi_14":32.17,"sma_20":2459.75,"sma_60":2448.33,"sma_120":2747.88},{"date":"2024-10-31","open":2355,"high":2395,"low":2325,"close":2355,"volume":19267,"rsi_14":33.58,"sma_20":2459.25,"sma_60":2442.58,"sma_120":2740.08},{"date":"2024-11-01","open":2330,"high":2340,"low":2240,"close":2260,"volume":84056,"rsi_14":31.08,"sma_20":2451.75,"sma_60":2435.92,"sma_120":2731.21},{"date":"2024-11-04","open":2260,"high":2435,"low":2140,"close":2350,"volume":135493,"rsi_14":41.83,"sma_20":2433.0,"sma_60":2428.67,"sma_120":2723.46},{"date":"2024-11-05","open":2330,"high":2525,"low":2320,"close":2515,"volume":219285,"rsi_14":47.95,"sma_20":2425.75,"sma_60":2425.5,"sma_120":2717.0},{"date":"2024-11-06","open":2525,"high":2540,"low":2415,"close":2480,"volume":88859,"rsi_14":48.81,"sma_20":2419.25,"sma_60":2428.0,"sma_120":2710.12},{"date":"2024-11-07","open":2460,"high":2460,"low":2355,"close":2370,"volume":87988,"rsi_14":48.24,"sma_20":2406.5,"sma_60":2427.25,"sma_120":2702.12},{"date":"2024-11-08","open":2370,"high":2405,"low":2345,"close":2365,"volume":50294,"rsi_14":49.1,"sma_20":2395.75,"sma_60":2424.67,"sma_120":2694.79},{"date":"2024-11-11","open":2345,"high":2365,"low":2245,"close":2260,"volume":73980,"rsi_14":48.24,"sma_20":2381.75,"sma_60":2420.25,"sma_120":2685.75},{"date":"2024-11-12","open":2255,"high":2255,"low":2115,"close":2115,"volume":103830,"rsi_14":36.76,"sma_20":2363.75,"sma_60":2412.67,"sma_120":2675.54},{"date":"2024-11-13","open":2095,"high":2170,"low":2085,"close":2085,"volume":73679,"rsi_14":34.57,"sma_20":2340.5,"sma_60":2403.17,"sma_120":2665.29},{"date":"2024-11-14","open":2085,"high":2170,"low":2035,"close":2085,"volume":50145,"rsi_14":37.57,"sma_20":2319.75,"sma_60":2395.42,"sma_120":2655.25},{"date":"2024-11-15","open":2020,"high":2175,"low":2020,"close":2150,"volume":72206,"rsi_14":41.3,"sma_20":2307.25,"sma_60":2387.08,"sma_120":2646.12},{"date":"2024-11-18","open":2155,"high":2200,"low":2130,"close":2190,"volume":39574,"rsi_14":40.0,"sma_20":2297.75,"sma_60":2380.17,"sma_120":2638.17},{"date":"2024-11-19","open":2190,"high":2260,"low":2185,"close":2210,"volume":52442,"rsi_14":41.3,"sma_20":2293.75,"sma_60":2374.08,"sma_120":2629.92},{"date":"2024-11-20","open":2210,"high":2250,"low":2195,"close":2195,"volume":52855,"rsi_14":41.3,"sma_20":2285.5,"sma_60":2366.5,"sma_120":2621.54},{"date":"2024-11-21","open":2210,"high":2325,"low":2210,"close":2285,"volume":48044,"rsi_14":51.37,"sma_20":2281.0,"sma_60":2361.25,"sma_120":2613.62},{"date":"2024-11-22","open":2290,"high":2305,"low":2260,"close":2265,"volume":58205,"rsi_14":44.97,"sma_20":2279.25,"sma_60":2354.67,"sma_120":2606.0},{"date":"2024-11-25","open":2295,"high":2340,"low":2255,"close":2270,"volume":74759,"rsi_14":32.12,"sma_20":2277.25,"sma_60":2349.58,"sma_120":2599.5},{"date":"2024-11-26","open":2260,"high":2310,"low":2180,"close":2290,"volume":51674,"rsi_14":35.82,"sma_20":2273.25,"sma_60":2344.83,"sma_120":2593.17},{"date":"2024-11-27","open":2300,"high":2345,"low":2250,"close":2310,"volume":27838,"rsi_14":44.83,"sma_20":2270.25,"sma_60":2340.0,"sma_120":2586.83},{"date":"2024-11-28","open":2295,"high":2340,"low":2290,"close":2310,"volume":33696,"rsi_14":45.22,"sma_20":2268.0,"sma_60":2336.67,"sma_120":2580.75},{"date":"2024-11-29","open":2325,"high":2345,"low":2285,"close":2345,"volume":49668,"rsi_14":58.42,"sma_20":2272.25,"sma_60":2334.58,"sma_120":2575.04},{"date":"2024-12-02","open":2325,"high":2380,"low":2320,"close":2325,"volume":50186,"rsi_14":77.63,"sma_20":2271.0,"sma_60":2332.17,"sma_120":2569.21},{"date":"2024-12-03","open":2305,"high":2360,"low":2290,"close":2360,"volume":60722,"rsi_14":85.71,"sma_20":2263.25,"sma_60":2332.42,"sma_120":2563.58},{"date":"2024-12-04","open":2305,"high":2350,"low":2220,"close":2240,"volume":64860,"rsi_14":65.35,"sma_20":2251.25,"sma_60":2330.5,"sma_120":2557.12},{"date":"2024-12-05","open":2240,"high":2295,"low":2185,"close":2185,"volume":54352,"rsi_14":53.54,"sma_20":2242.0,"sma_60":2329.67,"sma_120":2549.88},{"date":"2024-12-06","open":2180,"high":2180,"low":2020,"close":2115,"volume":148854,"rsi_14":42.86,"sma_20":2229.5,"sma_60":2327.67,"sma_120":2541.58},{"date":"2024-12-09","open":2025,"high":2090,"low":1980,"close":1982,"volume":120225,"rsi_14":32.13,"sma_20":2215.6,"sma_60":2324.78,"sma_120":2532.6},{"date":"2024-12-10","open":1980,"high":2295,"low":1980,"close":2185,"volume":207838,"rsi_14":49.39,"sma_20":2219.1,"sma_60":2324.62,"sma_120":2526.72},{"date":"2024-12-11","open":2160,"high":2260,"low":2160,"close":2240,"volume":24763,"rsi_14":47.16,"sma_20":2226.85,"sma_60":2325.45,"sma_120":2521.27},{"date":"2024-12-12","open":2240,"high":2300,"low":2195,"close":2240,"volume":60089,"rsi_14":48.38,"sma_20":2234.6,"sma_60":2326.62,"sma_120":2515.81},{"date":"2024-12-13","open":2250,"high":2295,"low":2225,"close":2290,"volume":28797,"rsi_14":51.23,"sma_20":2241.6,"sma_60":2327.53,"sma_120":2510.64},{"date":"2024-12-16","open":2350,"high":2400,"low":2280,"close":2285,"volume":89815,"rsi_14":49.69,"sma_20":2246.35,"sma_60":2328.53,"sma_120":2505.1},{"date":"2024-12-17","open":2395,"high":2395,"low":2285,"close":2335,"volume":50571,"rsi_14":51.5,"sma_20":2252.6,"sma_60":2329.95,"sma_120":2500.02},{"date":"2024-12-18","open":2330,"high":2405,"low":2275,"close":2340,"volume":52463,"rsi_14":51.79,"sma_20":2259.85,"sma_60":2331.45,"sma_120":2493.35},{"date":"2024-12-19","open":2340,"high":2350,"low":2235,"close":2315,"volume":55694,"rsi_14":48.18,"sma_20":2261.35,"sma_60":2332.62,"sma_120":2485.56},{"date":"2024-12-20","open":2290,"high":2315,"low":2205,"close":2255,"volume":53721,"rsi_14":45.96,"sma_20":2260.85,"sma_60":2332.37,"sma_120":2478.22},{"date":"2024-12-23","open":2310,"high":2320,"low":2235,"close":2290,"volume":80950,"rsi_14":45.96,"sma_20":2261.85,"sma_60":2332.7,"sma_120":2471.27},{"date":"2024-12-24","open":2325,"high":2370,"low":2095,"close":2175,"volume":394588,"rsi_14":46.23,"sma_20":2256.1,"sma_60":2330.2,"sma_120":2463.64},{"date":"2024-12-26","open":2185,"high":2275,"low":2175,"close":2235,"volume":112266,"rsi_14":52.89,"sma_20":2252.35,"sma_60":2327.45,"sma_120":2456.39},{"date":"2024-12-27","open":2175,"high":2200,"low":2080,"close":2110,"volume":124923,"rsi_14":49.73,"sma_20":2242.35,"sma_60":2323.2,"sma_120":2448.22},{"date":"2024-12-30","open":2075,"high":2195,"low":2075,"close":2140,"volume":38843,"rsi_14":59.66,"sma_20":2232.1,"sma_60":2318.7,"sma_120":2441.27},{"date":"2025-01-02","open":2200,"high":2200,"low":2125,"close":2125,"volume":50653,"rsi_14":45.24,"sma_20":2222.1,"sma_60":2308.7,"sma_120":2434.35},{"date":"2025-01-03","open":2125,"high":2200,"low":2125,"close":2190,"volume":79109,"rsi_14":46.09,"sma_20":2213.6,"sma_60":2300.87,"sma_120":2428.02},{"date":"2025-01-06","open":2190,"high":2240,"low":2180,"close":2225,"volume":31988,"rsi_14":48.89,"sma_20":2212.85,"sma_60":2294.45,"sma_120":2421.14},{"date":"2025-01-07","open":2240,"high":2265,"low":2195,"close":2230,"volume":34713,"rsi_14":45.24,"sma_20":2215.1,"sma_60":2287.87,"sma_120":2414.64},{"date":"2025-01-08","open":2210,"high":2260,"low":2180,"close":2250,"volume":58766,"rsi_14":47.29,"sma_20":2221.85,"sma_60":2282.37,"sma_120":2408.14},{"date":"2025-01-09","open":2250,"high":2250,"low":2205,"close":2215,"volume":28849,"rsi_14":40.48,"sma_20":2233.5,"sma_60":2276.95,"sma_120":2403.35},{"date":"2025-01-10","open":2215,"high":2235,"low":2180,"close":2210,"volume":34852,"rsi_14":39.68,"sma_20":2234.75,"sma_60":2272.53,"sma_120":2398.43},{"date":"2025-01-13","open":2210,"high":2220,"low":2165,"close":2170,"volume":33557,"rsi_14":38.76,"sma_20":2231.25,"sma_60":2266.2,"sma_120":2392.85},{"date":"2025-01-14","open":2160,"high":2210,"low":2160,"close":2210,"volume":16252,"rsi_14":46.4,"sma_20":2229.75,"sma_60":2261.37,"sma_120":2387.77},{"date":"2025-01-15","open":2210,"high":2220,"low":2190,"close":2210,"volume":17758,"rsi_14":43.22,"sma_20":2225.75,"sma_60":2258.2,"sma_120":2382.6},{"date":"2025-01-16","open":2210,"high":2300,"low":2210,"close":2300,"volume":79264,"rsi_14":61.06,"sma_20":2226.5,"sma_60":2256.87,"sma_120":2377.89},{"date":"2025-01-17","open":2295,"high":2390,"low":2285,"close":2340,"volume":147606,"rsi_14":59.63,"sma_20":2226.75,"sma_60":2257.7,"sma_120":2373.81},{"date":"2025-01-20","open":2450,"high":2470,"low":2330,"close":2420,"volume":268610,"rsi_14":81.0,"sma_20":2230.75,"sma_60":2258.7,"sma_120":2371.02},{"date":"2025-01-21","open":2410,"high":2420,"low":2320,"close":2365,"volume":93995,"rsi_14":71.43,"sma_20":2233.25,"sma_60":2258.53,"sma_120":2367.81},{"date":"2025-01-22","open":2360,"high":2360,"low":2280,"close":2280,"volume":108234,"rsi_14":63.03,"sma_20":2234.5,"sma_60":2258.2,"sma_120":2363.93},{"date":"2025-01-23","open":2330,"high":2330,"low":2220,"close":2220,"volume":73197,"rsi_14":52.54,"sma_20":2231.0,"sma_60":2256.7,"sma_120":2359.27},{"date":"2025-01-24","open":2265,"high":2280,"low":2220,"close":2260,"volume":60948,"rsi_14":52.94,"sma_20":2235.25,"sma_60":2254.87,"sma_120":2354.97},{"date":"2025-01-31","open":2140,"high":2200,"low":2105,"close":2110,"volume":158949,"rsi_14":41.89,"sma_20":2229.0,"sma_60":2250.53,"sma_120":2349.43},{"date":"2025-02-03","open":2110,"high":2140,"low":2025,"close":2055,"volume":96591,"rsi_14":37.42,"sma_20":2226.25,"sma_60":2245.53,"sma_120":2344.06},{"date":"2025-02-04","open":2060,"high":2115,"low":2055,"close":2065,"volume":55643,"rsi_14":40.0,"sma_20":2222.5,"sma_60":2242.28,"sma_120":2339.1},{"date":"2025-02-05","open":2105,"high":2105,"low":2060,"close":2060,"volume":30578,"rsi_14":40.0,"sma_20":2219.25,"sma_60":2237.45,"sma_120":2333.06},{"date":"2025-02-06","open":2060,"high":2070,"low":2050,"close":2060,"volume":29529,"rsi_14":42.25,"sma_20":2212.75,"sma_60":2229.87,"sma_120":2327.68},{"date":"2025-02-07","open":2050,"high":2105,"low":2030,"close":2060,"volume":50499,"rsi_14":38.81,"sma_20":2204.5,"sma_60":2222.87,"sma_120":2325.43},{"date":"2025-02-10","open":2060,"high":2100,"low":2045,"close":2095,"volume":30729,"rsi_14":41.84,"sma_20":2197.75,"sma_60":2218.28,"sma_120":2322.77},{"date":"2025-02-11","open":2090,"high":2095,"low":2070,"close":2075,"volume":23927,"rsi_14":32.28,"sma_20":2189.0,"sma_60":2213.45,"sma_120":2319.06},{"date":"2025-02-12","open":2075,"high":2090,"low":2050,"close":2075,"volume":21669,"rsi_14":27.73,"sma_20":2182.0,"sma_60":2210.37,"sma_120":2315.31},{"date":"2025-02-13","open":2050,"high":2100,"low":2050,"close":2070,"volume":16340,"rsi_14":16.35,"sma_20":2175.0,"sma_60":2209.62,"sma_120":2311.14},{"date":"2025-02-14","open":2070,"high":2085,"low":2050,"close":2060,"volume":28965,"rsi_14":17.89,"sma_20":2169.5,"sma_60":2209.2,"sma_120":2306.18},{"date":"2025-02-17","open":2065,"high":2150,"low":2040,"close":2065,"volume":42625,"rsi_14":22.78,"sma_20":2162.25,"sma_60":2208.87,"sma_120":2302.14},{"date":"2025-02-18","open":2060,"high":2115,"low":2050,"close":2075,"volume":37701,"rsi_14":28.99,"sma_20":2155.5,"sma_60":2207.62,"sma_120":2297.35},{"date":"2025-02-19","open":2065,"high":2085,"low":2050,"close":2080,"volume":21489,"rsi_14":20.97,"sma_20":2144.5,"sma_60":2205.78,"sma_120":2292.97},{"date":"2025-02-20","open":2220,"high":2465,"low":2135,"close":2415,"volume":1591409,"rsi_14":80.81,"sma_20":2148.25,"sma_60":2209.2,"sma_120":2291.64},{"date":"2025-02-21","open":2400,"high":2400,"low":2280,"close":2315,"volume":242139,"rsi_14":74.07,"sma_20":2143.0,"sma_60":2211.2,"sma_120":2288.85},{"date":"2025-02-24","open":2305,"high":2310,"low":2235,"close":2260,"volume":91192,"rsi_14":66.67,"sma_20":2137.75,"sma_60":2210.78,"sma_120":2286.02},{"date":"2025-02-25","open":2320,"high":2370,"low":2235,"close":2285,"volume":110802,"rsi_14":68.6,"sma_20":2138.0,"sma_60":2211.12,"sma_120":2282.89},{"date":"2025-02-26","open":2320,"high":2320,"low":2255,"close":2285,"volume":48220,"rsi_14":68.6,"sma_20":2141.25,"sma_60":2211.37,"sma_120":2280.47},{"date":"2025-02-27","open":2320,"high":2320,"low":2215,"close":2215,"volume":63215,"rsi_14":61.48,"sma_20":2139.0,"sma_60":2210.12,"sma_120":2277.47},{"date":"2025-02-28","open":2215,"high":2275,"low":2180,"close":2245,"volume":49039,"rsi_14":61.19,"sma_20":2145.75,"sma_60":2209.03,"sma_120":2274.52},{"date":"2025-03-04","open":2220,"high":2235,"low":2145,"close":2155,"volume":58803,"rsi_14":55.41,"sma_20":2150.75,"sma_60":2206.45,"sma_120":2271.56},{"date":"2025-03-05","open":2200,"high":2200,"low":2045,"close":2060,"volume":209446,"rsi_14":49.1,"sma_20":2150.5,"sma_60":2201.7,"sma_120":2268.14},{"date":"2025-03-06","open":2065,"high":2080,"low":2000,"close":2045,"volume":104328,"rsi_14":48.52,"sma_20":2149.75,"sma_60":2197.03,"sma_120":2264.6},{"date":"2025-03-07","open":2050,"high":2125,"low":2020,"close":2085,"volume":50408,"rsi_14":51.43,"sma_20":2151.0,"sma_60":2192.45,"sma_120":2262.43},{"date":"2025-03-10","open":2085,"high":2085,"low":2050,"close":2065,"volume":18884,"rsi_14":50.0,"sma_20":2151.25,"sma_60":2189.53,"sma_120":2260.02},{"date":"2025-03-11","open":2065,"high":2080,"low":2030,"close":2045,"volume":38314,"rsi_14":48.33,"sma_20":2148.75,"sma_60":2187.2,"sma_120":2258.43},{"date":"2025-03-12","open":2045,"high":2140,"low":2045,"close":2065,"volume":7453,"rsi_14":49.18,"sma_20":2148.25,"sma_60":2186.37,"sma_120":2257.02},{"date":"2025-03-13","open":2065,"high":2095,"low":2050,"close":2070,"volume":10994,"rsi_14":20.51,"sma_20":2148.0,"sma_60":2187.83,"sma_120":2256.31},{"date":"2025-03-14","open":2070,"high":2090,"low":2030,"close":2075,"volume":29275,"rsi_14":25.51,"sma_20":2148.25,"sma_60":2186.0,"sma_120":2255.31},{"date":"2025-03-17","open":2075,"high":2110,"low":2075,"close":2080,"volume":23840,"rsi_14":29.55,"sma_20":2149.25,"sma_60":2183.33,"sma_120":2254.39},{"date":"2025-03-18","open":2100,"high":2100,"low":2065,"close":2075,"volume":13518,"rsi_14":25.0,"sma_20":2149.75,"sma_60":2180.58,"sma_120":2253.6},{"date":"2025-03-19","open":2055,"high":2090,"low":2055,"close":2075,"volume":26077,"rsi_14":25.0,"sma_20":2149.75,"sma_60":2177.0,"sma_120":2252.27},{"date":"2025-03-20","open":2100,"high":2100,"low":2030,"close":2045,"volume":29989,"rsi_14":27.63,"sma_20":2148.0,"sma_60":2173.0,"sma_120":2250.77},{"date":"2025-03-21","open":2060,"high":2060,"low":2020,"close":2040,"volume":51224,"rsi_14":21.13,"sma_20":2129.25,"sma_60":2168.08,"sma_120":2249.02},{"date":"2025-03-24","open":2040,"high":2100,"low":2020,"close":2070,"volume":12755,"rsi_14":35.59,"sma_20":2117.0,"sma_60":2163.58,"sma_120":2247.52},{"date":"2025-03-25","open":2100,"high":2100,"low":1999,"close":2005,"volume":82389,"rsi_14":39.62,"sma_20":2104.25,"sma_60":2158.42,"sma_120":2245.52},{"date":"2025-03-26","open":2005,"high":2020,"low":1995,"close":2005,"volume":38933,"rsi_14":42.0,"sma_20":2090.25,"sma_60":2154.25,"sma_120":2243.31},{"date":"2025-03-27","open":1982,"high":2020,"low":1981,"close":2000,"volume":35461,"rsi_14":30.23,"sma_20":2076.0,"sma_60":2149.42,"sma_120":2241.06},{"date":"2025-03-28","open":1985,"high":2015,"low":1985,"close":1990,"volume":52542,"rsi_14":31.71,"sma_20":2064.75,"sma_60":2146.33,"sma_120":2238.27},{"date":"2025-03-31","open":1990,"high":1990,"low":1949,"close":1960,"volume":55344,"rsi_14":30.23,"sma_20":2050.5,"sma_60":2141.75,"sma_120":2234.6},{"date":"2025-04-01","open":1965,"high":2015,"low":1965,"close":2000,"volume":28221,"rsi_14":36.17,"sma_20":2042.75,"sma_60":2139.92,"sma_120":2231.56},{"date":"2025-04-02","open":2000,"high":2020,"low":1970,"close":1988,"volume":15016,"rsi_14":33.06,"sma_20":2039.15,"sma_60":2137.38,"sma_120":2228.04},{"date":"2025-04-03","open":1972,"high":2010,"low":1965,"close":1966,"volume":56767,"rsi_14":28.96,"sma_20":2035.2,"sma_60":2134.73,"sma_120":2221.72},{"date":"2025-04-04","open":1960,"high":2000,"low":1958,"close":1976,"volume":57276,"rsi_14":30.3,"sma_20":2029.75,"sma_60":2131.17,"sma_120":2216.02},{"date":"2025-04-07","open":1976,"high":1986,"low":1837,"close":1840,"volume":127399,"rsi_14":20.25,"sma_20":2018.5,"sma_60":2124.75,"sma_120":2209.6},{"date":"2025-04-08","open":1842,"high":1884,"low":1820,"close":1840,"volume":48975,"rsi_14":20.25,"sma_20":2008.25,"sma_60":2118.25,"sma_120":2203.06},{"date":"2025-04-09","open":1801,"high":1841,"low":1765,"close":1779,"volume":88978,"rsi_14":18.78,"sma_20":1993.95,"sma_60":2110.4,"sma_120":2196.38},{"date":"2025-04-10","open":1783,"high":1833,"low":1783,"close":1832,"volume":30980,"rsi_14":28.06,"sma_20":1982.05,"sma_60":2104.02,"sma_120":2190.48},{"date":"2025-04-11","open":1818,"high":2040,"low":1818,"close":1974,"volume":193978,"rsi_14":41.81,"sma_20":1977.0,"sma_60":2100.08,"sma_120":2186.31},{"date":"2025-04-14","open":1990,"high":1997,"low":1830,"close":1978,"volume":83733,"rsi_14":47.43,"sma_20":1971.9,"sma_60":2096.88,"sma_120":2181.54},{"date":"2025-04-15","open":1959,"high":1998,"low":1943,"close":1977,"volume":20160,"rsi_14":47.34,"sma_20":1967.0,"sma_60":2093.0,"sma_120":2177.18},{"date":"2025-04-16","open":1977,"high":1987,"low":1910,"close":1963,"volume":37245,"rsi_14":46.54,"sma_20":1961.4,"sma_60":2088.88,"sma_120":2173.54},{"date":"2025-04-17","open":1962,"high":1998,"low":1962,"close":1992,"volume":35882,"rsi_14":50.18,"sma_20":1958.75,"sma_60":2083.75,"sma_120":2170.31},{"date":"2025-04-18","open":1999,"high":2095,"low":1996,"close":2030,"volume":129430,"rsi_14":56.23,"sma_20":1958.25,"sma_60":2078.58,"sma_120":2168.14},{"date":"2025-04-21","open":2010,"high":2045,"low":2000,"close":2010,"volume":36727,"rsi_14":50.92,"sma_20":1955.25,"sma_60":2071.75,"sma_120":2165.22},{"date":"2025-04-22","open":2010,"high":2035,"low":1990,"close":2020,"volume":23626,"rsi_14":52.96,"sma_20":1956.0,"sma_60":2066.0,"sma_120":2162.27},{"date":"2025-04-23","open":2020,"high":2055,"low":2000,"close":2000,"volume":28379,"rsi_14":53.16,"sma_20":1955.75,"sma_60":2061.33,"sma_120":2159.77},{"date":"2025-04-24","open":2020,"high":2040,"low":1990,"close":2035,"volume":20214,"rsi_14":55.24,"sma_20":1957.5,"sma_60":2058.25,"sma_120":2157.47},{"date":"2025-04-25","open":2040,"high":2055,"low":2015,"close":2045,"volume":22888,"rsi_14":73.46,"sma_20":1960.25,"sma_60":2054.67,"sma_120":2154.77},{"date":"2025-04-28","open":2040,"high":2060,"low":2035,"close":2045,"volume":16216,"rsi_14":73.46,"sma_20":1964.5,"sma_60":2053.58,"sma_120":2152.06},{"date":"2025-04-29","open":2045,"high":2070,"low":2045,"close":2050,"volume":25223,"rsi_14":85.56,"sma_20":1967.0,"sma_60":2053.5,"sma_120":2149.52},{"date":"2025-04-30","open":2050,"high":2090,"low":1990,"close":2055,"volume":134119,"rsi_14":83.48,"sma_20":1970.35,"sma_60":2053.33,"sma_120":2147.81},{"date":"2025-05-02","open":2045,"high":2075,"low":2030,"close":2030,"volume":26134,"rsi_14":62.96,"sma_20":1973.55,"sma_60":2052.83,"sma_120":2145.14},{"date":"2025-05-07","open":2010,"high":2035,"low":1991,"close":2025,"volume":31827,"rsi_14":60.83,"sma_20":1976.0,"sma_60":2052.25,"sma_120":2141.06},{"date":"2025-05-08","open":2025,"high":2050,"low":2005,"close":2010,"volume":23776,"rsi_14":57.14,"sma_20":1984.5,"sma_60":2051.42,"sma_120":2137.14},{"date":"2025-05-09","open":2010,"high":2015,"low":1994,"close":2005,"volume":36100,"rsi_14":59.46,"sma_20":1992.75,"sma_60":2049.92,"sma_120":2134.1},{"date":"2025-05-12","open":2005,"high":2010,"low":1980,"close":1996,"volume":37236,"rsi_14":50.99,"sma_20":2003.6,"sma_60":2048.6,"sma_120":2131.03},{"date":"2025-05-13","open":1998,"high":2005,"low":1980,"close":1982,"volume":33600,"rsi_14":36.52,"sma_20":2011.1,"sma_60":2047.05,"sma_120":2128.71},{"date":"2025-05-14","open":1989,"high":1989,"low":1955,"close":1970,"volume":36056,"rsi_14":38.24,"sma_20":2010.9,"sma_60":2045.38,"sma_120":2127.5},{"date":"2025-05-15","open":1970,"high":1998,"low":1964,"close":1984,"volume":26443,"rsi_14":39.66,"sma_20":2011.2,"sma_60":2044.12,"sma_120":2126.66},{"date":"2025-05-16","open":1988,"high":2085,"low":1988,"close":2085,"volume":194734,"rsi_14":66.67,"sma_20":2016.6,"sma_60":2044.45,"sma_120":2126.66},{"date":"2025-05-19","open":2075,"high":2120,"low":2045,"close":2115,"volume":114275,"rsi_14":66.0,"sma_20":2024.2,"sma_60":2045.12,"sma_120":2126.37},{"date":"2025-05-20","open":2115,"high":2240,"low":2095,"close":2205,"volume":223158,"rsi_14":74.24,"sma_20":2034.85,"sma_60":2047.2,"sma_120":2126.49},{"date":"2025-05-21","open":2240,"high":2265,"low":2160,"close":2260,"volume":149109,"rsi_14":77.92,"sma_20":2046.35,"sma_60":2044.62,"sma_120":2126.91},{"date":"2025-05-22","open":2235,"high":2255,"low":2180,"close":2255,"volume":64802,"rsi_14":76.62,"sma_20":2058.6,"sma_60":2043.62,"sma_120":2127.41},{"date":"2025-05-23","open":2255,"high":2325,"low":2240,"close":2305,"volume":87229,"rsi_14":79.07,"sma_20":2072.85,"sma_60":2044.37,"sma_120":2127.57},{"date":"2025-05-26","open":2305,"high":2345,"low":2295,"close":2330,"volume":60555,"rsi_14":84.88,"sma_20":2089.35,"sma_60":2045.12,"sma_120":2128.12},{"date":"2025-05-27","open":2345,"high":2355,"low":2275,"close":2330,"volume":97419,"rsi_14":85.88,"sma_20":2104.1,"sma_60":2045.87,"sma_120":2128.62},{"date":"2025-05-28","open":2330,"high":2365,"low":2250,"close":2265,"volume":85075,"rsi_14":76.84,"sma_20":2115.1,"sma_60":2046.7,"sma_120":2128.41},{"date":"2025-05-29","open":2250,"high":2330,"low":2245,"close":2270,"volume":62540,"rsi_14":77.89,"sma_20":2126.35,"sma_60":2047.12,"sma_120":2128.07},{"date":"2025-05-30","open":2335,"high":2375,"low":2225,"close":2350,"volume":128047,"rsi_14":82.42,"sma_20":2141.35,"sma_60":2050.37,"sma_120":2128.41},{"date":"2025-06-02","open":2350,"high":2350,"low":2220,"close":2235,"volume":170083,"rsi_14":69.55,"sma_20":2150.35,"sma_60":2053.28,"sma_120":2127.49},{"date":"2025-06-04","open":2255,"high":2257,"low":2170,"close":2250,"volume":110674,"rsi_14":71.54,"sma_20":2161.35,"sma_60":2056.7,"sma_120":2126.87},{"date":"2025-06-05","open":2250,"high":2320,"low":2220,"close":2275,"volume":71948,"rsi_14":72.01,"sma_20":2173.85,"sma_60":2059.87,"sma_120":2126.16},{"date":"2025-06-09","open":2285,"high":2375,"low":2285,"close":2375,"volume":176083,"rsi_14":71.97,"sma_20":2192.1,"sma_60":2065.03,"sma_120":2127.28},{"date":"2025-06-10","open":2360,"high":2570,"low":2360,"close":2485,"volume":493180,"rsi_14":75.0,"sma_20":2216.1,"sma_60":2072.37,"sma_120":2129.78},{"date":"2025-06-11","open":2485,"high":2485,"low":2365,"close":2420,"volume":210004,"rsi_14":65.03,"sma_20":2237.3,"sma_60":2078.28,"sma_120":2132.32},{"date":"2025-06-12","open":2440,"high":2455,"low":2345,"close":2430,"volume":106516,"rsi_14":62.69,"sma_20":2259.7,"sma_60":2084.28,"sma_120":2136.06},{"date":"2025-06-13","open":2420,"high":2445,"low":2290,"close":2290,"volume":140828,"rsi_14":52.17,"sma_20":2275.7,"sma_60":2087.87,"sma_120":2136.93},{"date":"2025-06-16","open":2290,"high":2345,"low":2250,"close":2255,"volume":71970,"rsi_14":46.84,"sma_20":2289.25,"sma_60":2090.78,"sma_120":2137.06},{"date":"2025-06-17","open":2260,"high":2315,"low":2205,"close":2215,"volume":90929,"rsi_14":42.86,"sma_20":2295.75,"sma_60":2093.12,"sma_120":2136.85},{"date":"2025-06-18","open":2215,"high":2310,"low":2200,"close":2260,"volume":59574,"rsi_14":45.88,"sma_20":2303.0,"sma_60":2096.2,"sma_120":2136.6},{"date":"2025-06-19","open":2265,"high":2310,"low":2225,"close":2265,"volume":112995,"rsi_14":50.0,"sma_20":2306.0,"sma_60":2099.87,"sma_120":2136.43},{"date":"2025-06-20","open":2345,"high":2440,"low":2305,"close":2435,"volume":304201,"rsi_14":58.64,"sma_20":2314.75,"sma_60":2106.45,"sma_120":2137.27},{"date":"2025-06-23","open":2405,"high":2435,"low":2345,"close":2400,"volume":139765,"rsi_14":52.75,"sma_20":2322.0,"sma_60":2111.95,"sma_120":2137.77},{"date":"2025-06-24","open":2405,"high":2465,"low":2350,"close":2410,"volume":185389,"rsi_14":60.87,"sma_20":2327.25,"sma_60":2118.7,"sma_120":2138.56},{"date":"2025-06-25","open":2465,"high":2465,"low":2335,"close":2350,"volume":138926,"rsi_14":55.88,"sma_20":2328.25,"sma_60":2124.45,"sma_120":2139.35},{"date":"2025-06-26","open":2370,"high":2370,"low":2280,"close":2285,"volume":101774,"rsi_14":50.56,"sma_20":2326.0,"sma_60":2129.2,"sma_120":2139.31},{"date":"2025-06-27","open":2310,"high":2310,"low":2255,"close":2285,"volume":74164,"rsi_14":44.3,"sma_20":2327.0,"sma_60":2134.12,"sma_120":2140.22},{"date":"2025-06-30","open":2330,"high":2330,"low":2230,"close":2245,"volume":55495,"rsi_14":33.33,"sma_20":2325.75,"sma_60":2138.87,"sma_120":2140.31},{"date":"2025-07-01","open":2235,"high":2245,"low":2210,"close":2210,"volume":70122,"rsi_14":34.78,"sma_20":2318.75,"sma_60":2142.37,"sma_120":2141.14},{"date":"2025-07-02","open":2220,"high":2240,"low":2140,"close":2150,"volume":160411,"rsi_14":31.08,"sma_20":2314.5,"sma_60":2145.07,"sma_120":2141.22},{"date":"2025-07-03","open":2150,"high":2250,"low":2150,"close":2195,"volume":111839,"rsi_14":42.64,"sma_20":2311.75,"sma_60":2148.88,"sma_120":2141.81},{"date":"2025-07-04","open":2200,"high":2200,"low":2145,"close":2165,"volume":49723,"rsi_14":42.97,"sma_20":2306.25,"sma_60":2152.03,"sma_120":2141.6},{"date":"2025-07-07","open":2165,"high":2230,"low":2150,"close":2165,"volume":44099,"rsi_14":45.83,"sma_20":2295.75,"sma_60":2157.45,"sma_120":2141.1},{"date":"2025-07-08","open":2165,"high":2235,"low":2155,"close":2200,"volume":65599,"rsi_14":44.92,"sma_20":2281.5,"sma_60":2163.45,"sma_120":2140.85},{"date":"2025-07-09","open":2180,"high":2220,"low":2170,"close":2205,"volume":120140,"rsi_14":44.92,"sma_20":2270.75,"sma_60":2170.55,"sma_120":2140.47},{"date":"2025-07-10","open":2205,"high":2210,"low":2145,"close":2200,"volume":29413,"rsi_14":22.35,"sma_20":2259.25,"sma_60":2176.68,"sma_120":2140.35},{"date":"2025-07-11","open":2200,"high":2250,"low":2190,"close":2220,"volume":41577,"rsi_14":28.05,"sma_20":2255.75,"sma_60":2180.78,"sma_120":2140.43},{"date":"2025-07-14","open":2250,"high":2250,"low":2190,"close":2215,"volume":53900,"rsi_14":25.93,"sma_20":2253.75,"sma_60":2184.73,"sma_120":2140.81},{"date":"2025-07-15","open":2215,"high":2280,"low":2190,"close":2225,"volume":63272,"rsi_14":32.39,"sma_20":2254.25,"sma_60":2188.87,"sma_120":2140.93},{"date":"2025-07-16","open":2255,"high":2255,"low":2155,"close":2170,"volume":60189,"rsi_14":33.33,"sma_20":2249.75,"sma_60":2192.32,"sma_120":2140.6},{"date":"2025-07-17","open":2170,"high":2215,"low":2130,"close":2160,"volume":57762,"rsi_14":32.39,"sma_20":2244.5,"sma_60":2195.12,"sma_120":2139.43},{"date":"2025-07-18","open":2190,"high":2190,"low":2135,"close":2150,"volume":48107,"rsi_14":35.38,"sma_20":2230.25,"sma_60":2197.12,"sma_120":2137.85},{"date":"2025-07-21","open":2175,"high":2280,"low":2150,"close":2230,"volume":114548,"rsi_14":52.7,"sma_20":2221.75,"sma_60":2200.78,"sma_120":2136.27},{"date":"2025-07-22","open":2235,"high":2275,"low":2205,"close":2235,"volume":71563,"rsi_14":63.49,"sma_20":2213.0,"sma_60":2204.37,"sma_120":2135.18},{"date":"2025-07-23","open":2245,"high":2345,"low":2205,"close":2290,"volume":161329,"rsi_14":64.62,"sma_20":2210.0,"sma_60":2209.2,"sma_120":2135.27},{"date":"2025-07-24","open":2325,"high":2335,"low":2225,"close":2235,"volume":108720,"rsi_14":60.0,"sma_20":2207.5,"sma_60":2212.53,"sma_120":2135.39},{"date":"2025-07-25","open":2230,"high":2325,"low":2205,"close":2280,"volume":102082,"rsi_14":64.56,"sma_20":2207.25,"sma_60":2216.45,"sma_120":2135.56},{"date":"2025-07-28","open":2320,"high":2445,"low":2315,"close":2370,"volume":409673,"rsi_14":68.89,"sma_20":2213.5,"sma_60":2221.87,"sma_120":2137.72},{"date":"2025-07-29","open":2375,"high":2430,"low":2325,"close":2405,"volume":130960,"rsi_14":70.83,"sma_20":2223.25,"sma_60":2227.78,"sma_120":2140.64},{"date":"2025-07-30","open":2405,"high":2460,"low":2380,"close":2460,"volume":252140,"rsi_14":74.53,"sma_20":2238.75,"sma_60":2234.53,"sma_120":2143.93},{"date":"2025-07-31","open":2540,"high":3195,"low":2515,"close":3195,"volume":11652449,"rsi_14":89.16,"sma_20":2288.75,"sma_60":2253.95,"sma_120":2153.39},{"date":"2025-08-01","open":3195,"high":3325,"low":2985,"close":3285,"volume":9245688,"rsi_14":90.23,"sma_20":2344.75,"sma_60":2274.95,"sma_120":2163.6},{"date":"2025-08-04","open":3120,"high":3155,"low":2715,"close":2720,"volume":3392760,"rsi_14":63.13,"sma_20":2372.5,"sma_60":2286.78,"sma_120":2169.1},{"date":"2025-08-05","open":2785,"high":2855,"low":2620,"close":2635,"volume":1793143,"rsi_14":62.14,"sma_20":2394.25,"sma_60":2297.28,"sma_120":2173.6},{"date":"2025-08-06","open":2740,"high":2745,"low":2605,"close":2605,"volume":1042507,"rsi_14":61.5,"sma_20":2414.25,"sma_60":2307.43,"sma_120":2178.02},{"date":"2025-08-07","open":2610,"high":2700,"low":2580,"close":2685,"volume":651245,"rsi_14":63.34,"sma_20":2438.5,"sma_60":2319.15,"sma_120":2183.1},{"date":"2025-08-08","open":2670,"high":2690,"low":2605,"close":2655,"volume":568824,"rsi_14":60.87,"sma_20":2460.25,"sma_60":2330.57,"sma_120":2187.97},{"date":"2025-08-11","open":2685,"high":2735,"low":2530,"close":2530,"volume":759924,"rsi_14":57.11,"sma_20":2476.0,"sma_60":2339.67,"sma_120":2191.89},{"date":"2025-08-12","open":2515,"high":2650,"low":2515,"close":2530,"volume":525895,"rsi_14":55.94,"sma_20":2491.25,"sma_60":2347.08,"sma_120":2195.77},{"date":"2025-08-13","open":2535,"high":2565,"low":2455,"close":2480,"volume":386257,"rsi_14":56.08,"sma_20":2506.75,"sma_60":2353.17,"sma_120":2199.14},{"date":"2025-08-14","open":2485,"high":2535,"low":2455,"close":2460,"volume":258238,"rsi_14":54.52,"sma_20":2521.75,"sma_60":2357.42,"sma_120":2202.31},{"date":"2025-08-18","open":2540,"high":2660,"low":2460,"close":2500,"volume":642401,"rsi_14":53.35,"sma_20":2539.25,"sma_60":2361.42,"sma_120":2203.02},{"date":"2025-08-19","open":2490,"high":2935,"low":2420,"close":2650,"volume":10325568,"rsi_14":55.96,"sma_20":2560.25,"sma_60":2368.0,"sma_120":2205.81},{"date":"2025-08-20","open":2620,"high":2670,"low":2500,"close":2510,"volume":1013593,"rsi_14":51.17,"sma_20":2574.0,"sma_60":2371.42,"sma_120":2207.89},{"date":"2025-08-21","open":2575,"high":3015,"low":2575,"close":2745,"volume":11533918,"rsi_14":36.28,"sma_20":2596.75,"sma_60":2378.33,"sma_120":2211.72},{"date":"2025-08-22","open":2805,"high":2815,"low":2705,"close":2760,"volume":1085559,"rsi_14":33.23,"sma_20":2623.0,"sma_60":2385.5,"sma_120":2215.68},{"date":"2025-08-25","open":2780,"high":2815,"low":2710,"close":2715,"volume":820874,"rsi_14":49.76,"sma_20":2644.75,"sma_60":2393.0,"sma_120":2219.85},{"date":"2025-08-26","open":2690,"high":2870,"low":2645,"close":2645,"volume":1514929,"rsi_14":50.49,"sma_20":2658.5,"sma_60":2399.25,"sma_120":2223.18},{"date":"2025-08-27","open":2610,"high":2625,"low":2535,"close":2585,"volume":457515,"rsi_14":49.06,"sma_20":2667.5,"sma_60":2403.17,"sma_120":2226.77},{"date":"2025-08-28","open":2555,"high":2595,"low":2510,"close":2580,"volume":197605,"rsi_14":44.67,"sma_20":2673.5,"sma_60":2408.92,"sma_120":2231.1},{"date":"2025-08-29","open":2580,"high":2585,"low":2505,"close":2540,"volume":250263,"rsi_14":44.22,"sma_20":2640.75,"sma_60":2413.75,"sma_120":2235.22},{"date":"2025-09-01","open":2540,"high":2647,"low":2540,"close":2620,"volume":390205,"rsi_14":54.74,"sma_20":2607.5,"sma_60":2419.5,"sma_120":2239.68},{"date":"2025-09-02","open":2625,"high":2680,"low":2555,"close":2580,"volume":229674,"rsi_14":52.53,"sma_20":2600.5,"sma_60":2422.92,"sma_120":2243.97},{"date":"2025-09-03","open":2580,"high":2605,"low":2520,"close":2595,"volume":162644,"rsi_14":56.02,"sma_20":2598.5,"sma_60":2424.75,"sma_120":2248.56},{"date":"2025-09-04","open":2620,"high":2620,"low":2560,"close":2605,"volume":123500,"rsi_14":57.67,"sma_20":2598.5,"sma_60":2427.83,"sma_120":2253.06},{"date":"2025-09-05","open":2610,"high":2625,"low":2540,"close":2540,"volume":145642,"rsi_14":52.06,"sma_20":2591.25,"sma_60":2429.67,"sma_120":2256.97},{"date":"2025-09-08","open":2570,"high":2570,"low":2485,"close":2530,"volume":154412,"rsi_14":42.77,"sma_20":2585.0,"sma_60":2433.67,"sma_120":2260.77},{"date":"2025-09-09","open":2530,"high":2570,"low":2505,"close":2570,"volume":103358,"rsi_14":54.11,"sma_20":2587.0,"sma_60":2438.92,"sma_120":2264.85},{"date":"2025-09-10","open":2555,"high":2580,"low":2510,"close":2580,"volume":156048,"rsi_14":33.66,"sma_20":2589.5,"sma_60":2445.0,"sma_120":2269.06},{"date":"2025-09-11","open":2580,"high":2615,"low":2550,"close":2590,"volume":133889,"rsi_14":33.0,"sma_20":2595.0,"sma_60":2450.5,"sma_120":2273.35},{"date":"2025-09-12","open":2580,"high":2600,"low":2545,"close":2590,"volume":120752,"rsi_14":36.26,"sma_20":2601.5,"sma_60":2455.92,"sma_120":2277.89},{"date":"2025-09-15","open":2590,"high":2595,"low":2515,"close":2575,"volume":159473,"rsi_14":41.25,"sma_20":2605.25,"sma_60":2458.25,"sma_120":2282.35},{"date":"2025-09-16","open":2580,"high":2665,"low":2515,"close":2585,"volume":301365,"rsi_14":50.0,"sma_20":2602.0,"sma_60":2461.33,"sma_120":2286.64},{"date":"2025-09-17","open":2585,"high":2645,"low":2535,"close":2590,"volume":203785,"rsi_14":51.43,"sma_20":2606.0,"sma_60":2464.33,"sma_120":2291.52},{"date":"2025-09-18","open":2615,"high":2620,"low":2536,"close":2620,"volume":130709,"rsi_14":63.89,"sma_20":2600.75,"sma_60":2469.17,"sma_120":2296.81},{"date":"2025-09-19","open":2650,"high":2665,"low":2585,"close":2625,"volume":223804,"rsi_14":50.85,"sma_20":2594.0,"sma_60":2474.83,"sma_120":2302.02},{"date":"2025-09-22","open":2660,"high":2670,"low":2590,"close":2600,"volume":198788,"rsi_14":53.57,"sma_20":2588.25,"sma_60":2480.08,"sma_120":2307.1},{"date":"2025-09-23","open":2600,"high":2600,"low":2495,"close":2535,"volume":278436,"rsi_14":40.91,"sma_20":2582.75,"sma_60":2484.92,"sma_120":2311.89},{"date":"2025-09-24","open":2515,"high":2525,"low":2435,"close":2525,"volume":176458,"rsi_14":37.88,"sma_20":2579.75,"sma_60":2490.17,"sma_120":2316.27},{"date":"2025-09-25","open":2500,"high":2525,"low":2480,"close":2490,"volume":86063,"rsi_14":41.67,"sma_20":2575.25,"sma_60":2495.83,"sma_120":2320.45},{"date":"2025-09-26","open":2490,"high":2505,"low":2430,"close":2490,"volume":94856,"rsi_14":43.1,"sma_20":2572.75,"sma_60":2500.75,"sma_120":2324.82},{"date":"2025-09-29","open":2490,"high":2500,"low":2450,"close":2475,"volume":41313,"rsi_14":32.08,"sma_20":2565.5,"sma_60":2505.92,"sma_120":2328.97},{"date":"2025-09-30","open":2475,"high":2475,"low":2390,"close":2390,"volume":162172,"rsi_14":22.06,"sma_20":2556.0,"sma_60":2509.67,"sma_120":2333.56},{"date":"2025-10-01","open":2390,"high":2470,"low":2380,"close":2420,"volume":79813,"rsi_14":26.39,"sma_20":2547.25,"sma_60":2513.33,"sma_120":2338.39},{"date":"2025-10-02","open":2460,"high":2460,"low":2400,"close":2420,"volume":64770,"rsi_14":26.39,"sma_20":2538.0,"sma_60":2516.92,"sma_120":2343.73},{"date":"2025-10-10","open":2420,"high":2420,"low":2290,"close":2315,"volume":208619,"rsi_14":21.11,"sma_20":2526.75,"sma_60":2518.83,"sma_120":2347.76},{"date":"2025-10-13","open":2300,"high":2380,"low":2250,"close":2380,"volume":152795,"rsi_14":29.7,"sma_20":2519.25,"sma_60":2521.5,"sma_120":2351.14},{"date":"2025-10-14","open":2380,"high":2380,"low":2280,"close":2290,"volume":138272,"rsi_14":24.58,"sma_20":2505.25,"sma_60":2522.75,"sma_120":2353.74},{"date":"2025-10-15","open":2285,"high":2320,"low":2280,"close":2320,"volume":69617,"rsi_14":21.93,"sma_20":2492.25,"sma_60":2524.33,"sma_120":2356.6},{"date":"2025-10-16","open":2305,"high":2320,"low":2230,"close":2265,"volume":132367,"rsi_14":20.49,"sma_20":2476.0,"sma_60":2525.92,"sma_120":2359.12},{"date":"2025-10-17","open":2265,"high":2265,"low":2225,"close":2230,"volume":123064,"rsi_14":20.16,"sma_20":2458.0,"sma_60":2527.08,"sma_120":2361.1},{"date":"2025-10-20","open":2230,"high":2300,"low":2190,"close":2280,"volume":85159,"rsi_14":28.93,"sma_20":2443.25,"sma_60":2529.25,"sma_120":2363.18},{"date":"2025-10-21","open":2295,"high":2295,"low":2230,"close":2230,"volume":83887,"rsi_14":27.13,"sma_20":2425.5,"sma_60":2529.25,"sma_120":2365.02},{"date":"2025-10-22","open":2230,"high":2260,"low":2185,"close":2230,"volume":60951,"rsi_14":28.69,"sma_20":2407.5,"sma_60":2529.17,"sma_120":2366.77},{"date":"2025-10-23","open":2235,"high":2295,"low":2190,"close":2200,"volume":65295,"rsi_14":27.34,"sma_20":2385.5,"sma_60":2527.67,"sma_120":2368.43},{"date":"2025-10-24","open":2265,"high":2270,"low":2145,"close":2170,"volume":115667,"rsi_14":26.72,"sma_20":2362.75,"sma_60":2526.58,"sma_120":2369.56},{"date":"2025-10-27","open":2170,"high":2242,"low":2170,"close":2180,"volume":70337,"rsi_14":31.9,"sma_20":2341.75,"sma_60":2524.92,"sma_120":2370.68},{"date":"2025-10-28","open":2225,"high":2225,"low":2170,"close":2185,"volume":78988,"rsi_14":28.83,"sma_20":2324.25,"sma_60":2521.83,"sma_120":2371.85},{"date":"2025-10-29","open":2175,"high":2195,"low":2135,"close":2150,"volume":92479,"rsi_14":27.12,"sma_20":2305.5,"sma_60":2517.58,"sma_120":2372.68},{"date":"2025-10-30","open":2155,"high":2215,"low":2150,"close":2165,"volume":106591,"rsi_14":35.0,"sma_20":2289.25,"sma_60":2512.67,"sma_120":2373.6},{"date":"2025-10-31","open":2180,"high":2180,"low":2120,"close":2155,"volume":102420,"rsi_14":24.72,"sma_20":2272.5,"sma_60":2495.33,"sma_120":2374.64},{"date":"2025-11-03","open":2170,"high":2190,"low":2115,"close":2130,"volume":170686,"rsi_14":28.95,"sma_20":2255.25,"sma_60":2476.08,"sma_120":2375.52},{"date":"2025-11-04","open":2120,"high":2165,"low":2065,"close":2070,"volume":191253,"rsi_14":19.51,"sma_20":2239.25,"sma_60":2465.25,"sma_120":2376.02},{"date":"2025-11-05","open":2110,"high":2110,"low":1998,"close":2020,"volume":186279,"rsi_14":19.75,"sma_20":2219.25,"sma_60":2455.0,"sma_120":2376.14},{"date":"2025-11-06","open":2020,"high":2095,"low":1998,"close":2005,"volume":67053,"rsi_14":20.78,"sma_20":2198.5,"sma_60":2445.0,"sma_120":2376.22},{"date":"2025-11-07","open":2005,"high":2030,"low":1944,"close":1988,"volume":144034,"rsi_14":8.52,"sma_20":2182.15,"sma_60":2433.38,"sma_120":2376.27},{"date":"2025-11-10","open":1969,"high":2025,"low":1966,"close":2020,"volume":45175,"rsi_14":18.56,"sma_20":2164.15,"sma_60":2422.8,"sma_120":2376.68},{"date":"2025-11-11","open":2025,"high":2045,"low":1993,"close":1997,"volume":50826,"rsi_14":17.37,"sma_20":2149.5,"sma_60":2413.92,"sma_120":2376.79},{"date":"2025-11-12","open":1997,"high":2045,"low":1989,"close":2035,"volume":29682,"rsi_14":27.4,"sma_20":2135.25,"sma_60":2405.67,"sma_120":2376.38},{"date":"2025-11-13","open":2020,"high":2055,"low":2000,"close":2040,"volume":24213,"rsi_14":30.88,"sma_20":2124.0,"sma_60":2398.33,"sma_120":2375.75},{"date":"2025-11-14","open":2050,"high":2070,"low":1998,"close":2045,"volume":53835,"rsi_14":29.85,"sma_20":2114.75,"sma_60":2391.42,"sma_120":2374.42},{"date":"2025-11-17","open":2040,"high":2120,"low":2040,"close":2060,"volume":120940,"rsi_14":31.88,"sma_20":2103.75,"sma_60":2384.08,"sma_120":2372.75},{"date":"2025-11-18","open":2060,"high":2080,"low":2035,"close":2065,"volume":82164,"rsi_14":36.51,"sma_20":2095.5,"sma_60":2374.33,"sma_120":2371.17},{"date":"2025-11-19","open":2045,"high":2085,"low":1999,"close":2020,"volume":90490,"rsi_14":28.99,"sma_20":2085.0,"sma_60":2366.17,"sma_120":2368.79},{"date":"2025-11-20","open":2005,"high":2205,"low":2005,"close":2130,"volume":157758,"rsi_14":47.19,"sma_20":2081.5,"sma_60":2355.92,"sma_120":2367.12},{"date":"2025-11-21","open":2170,"high":2170,"low":2090,"close":2135,"volume":62861,"rsi_14":50.59,"sma_20":2079.75,"sma_60":2345.5,"sma_120":2365.5},{"date":"2025-11-24","open":2135,"high":2185,"low":2070,"close":2070,"volume":35851,"rsi_14":50.0,"sma_20":2074.25,"sma_60":2334.75,"sma_120":2363.88},{"date":"2025-11-25","open":2100,"high":2140,"low":2050,"close":2080,"volume":51095,"rsi_14":57.69,"sma_20":2069.0,"sma_60":2325.33,"sma_120":2362.29},{"date":"2025-11-26","open":2120,"high":2150,"low":2075,"close":2105,"volume":55856,"rsi_14":62.5,"sma_20":2066.75,"sma_60":2317.33,"sma_120":2360.25},{"date":"2025-11-27","open":2105,"high":2125,"low":2040,"close":2110,"volume":52905,"rsi_14":65.72,"sma_20":2064.0,"sma_60":2309.5,"sma_120":2359.21},{"date":"2025-11-28","open":2095,"high":2160,"low":2090,"close":2110,"volume":34511,"rsi_14":62.64,"sma_20":2061.75,"sma_60":2302.33,"sma_120":2358.04},{"date":"2025-12-01","open":2100,"high":2200,"low":2100,"close":2125,"volume":74296,"rsi_14":68.39,"sma_20":2061.5,"sma_60":2294.08,"sma_120":2356.79},{"date":"2025-12-02","open":2110,"high":2160,"low":2110,"close":2160,"volume":30678,"rsi_14":68.12,"sma_20":2066.0,"sma_60":2287.08,"sma_120":2355.0},{"date":"2025-12-03","open":2190,"high":2190,"low":2110,"close":2130,"volume":104061,"rsi_14":62.16,"sma_20":2071.5,"sma_60":2279.33,"sma_120":2352.04},{"date":"2025-12-04","open":2130,"high":2130,"low":2080,"close":2090,"volume":30250,"rsi_14":55.56,"sma_20":2075.75,"sma_60":2270.75,"sma_120":2349.29},{"date":"2025-12-05","open":2090,"high":2140,"low":2070,"close":2090,"volume":72302,"rsi_14":53.85,"sma_20":2080.85,"sma_60":2263.25,"sma_120":2346.46},{"date":"2025-12-08","open":2135,"high":2135,"low":2060,"close":2075,"volume":42821,"rsi_14":51.25,"sma_20":2083.6,"sma_60":2255.67,"sma_120":2344.67},{"date":"2025-12-09","open":2065,"high":2080,"low":2050,"close":2055,"volume":32585,"rsi_14":54.67,"sma_20":2086.5,"sma_60":2247.08,"sma_120":2343.0},{"date":"2025-12-10","open":2060,"high":2135,"low":2060,"close":2070,"volume":52440,"rsi_14":39.29,"sma_20":2088.25,"sma_60":2238.58,"sma_120":2341.79},{"date":"2025-12-11","open":2070,"high":2085,"low":2050,"close":2055,"volume":43231,"rsi_14":36.21,"sma_20":2089.0,"sma_60":2229.67,"sma_120":2340.08},{"date":"2025-12-12","open":2075,"high":2075,"low":2035,"close":2055,"volume":47491,"rsi_14":46.67,"sma_20":2089.5,"sma_60":2220.75,"sma_120":2338.33},{"date":"2025-12-15","open":2070,"high":2075,"low":2010,"close":2050,"volume":77894,"rsi_14":43.18,"sma_20":2089.0,"sma_60":2212.0,"sma_120":2335.12},{"date":"2025-12-16","open":2065,"high":2065,"low":1997,"close":2020,"volume":85675,"rsi_14":31.11,"sma_20":2086.75,"sma_60":2202.58,"sma_120":2331.96},{"date":"2025-12-17","open":2000,"high":2060,"low":1995,"close":2060,"volume":49026,"rsi_14":40.38,"sma_20":2088.75,"sma_60":2193.75,"sma_120":2329.04},{"date":"2025-12-18","open":2060,"high":2115,"low":2020,"close":2060,"volume":61048,"rsi_14":40.38,"sma_20":2085.25,"sma_60":2184.08,"sma_120":2326.62},{"date":"2025-12-19","open":2075,"high":2130,"low":2060,"close":2090,"volume":50425,"rsi_14":43.64,"sma_20":2083.0,"sma_60":2175.17,"sma_120":2325.0},{"date":"2025-12-22","open":2130,"high":2130,"low":2040,"close":2050,"volume":61703,"rsi_14":30.36,"sma_20":2082.0,"sma_60":2166.0,"sma_120":2323.04},{"date":"2025-12-23","open":2050,"high":2050,"low":2000,"close":2020,"volume":96128,"rsi_14":30.36,"sma_20":2079.0,"sma_60":2157.42,"sma_120":2321.17},{"date":"2025-12-24","open":2020,"high":2050,"low":2000,"close":2050,"volume":46918,"rsi_14":42.59,"sma_20":2076.25,"sma_60":2149.5,"sma_120":2319.83},{"date":"2025-12-26","open":2065,"high":2140,"low":2045,"close":2085,"volume":99439,"rsi_14":49.18,"sma_20":2075.0,"sma_60":2142.75,"sma_120":2319.29},{"date":"2025-12-29","open":2085,"high":2165,"low":2060,"close":2125,"volume":115036,"rsi_14":57.58,"sma_20":2075.75,"sma_60":2136.67,"sma_120":2318.71},{"date":"2025-12-30","open":2080,"high":2265,"low":2080,"close":2235,"volume":254141,"rsi_14":71.43,"sma_20":2081.25,"sma_60":2132.67,"sma_120":2319.29},{"date":"2026-01-02","open":2245,"high":2380,"low":2245,"close":2300,"volume":360046,"rsi_14":74.47,"sma_20":2088.25,"sma_60":2131.17,"sma_120":2320.42},{"date":"2026-01-05","open":2270,"high":2335,"low":2195,"close":2240,"volume":169958,"rsi_14":67.96,"sma_20":2093.75,"sma_60":2128.17,"sma_120":2320.75},{"date":"2026-01-06","open":2235,"high":2235,"low":2165,"close":2165,"volume":93790,"rsi_14":59.32,"sma_20":2097.5,"sma_60":2123.92,"sma_120":2320.42},{"date":"2026-01-07","open":2165,"high":2180,"low":2115,"close":2170,"volume":95626,"rsi_14":60.17,"sma_20":2101.5,"sma_60":2121.5,"sma_120":2320.17},{"date":"2026-01-08","open":2155,"high":2165,"low":2105,"close":2145,"volume":66989,"rsi_14":60.68,"sma_20":2105.0,"sma_60":2117.58,"sma_120":2319.54},{"date":"2026-01-09","open":2145,"high":2190,"low":2110,"close":2170,"volume":40163,"rsi_14":59.65,"sma_20":2110.75,"sma_60":2115.58,"sma_120":2319.17},{"date":"2026-01-12","open":2170,"high":2355,"low":2100,"close":2280,"volume":302475,"rsi_14":66.18,"sma_20":2121.25,"sma_60":2114.92,"sma_120":2319.62},{"date":"2026-01-13","open":2330,"high":2330,"low":2200,"close":2220,"volume":86634,"rsi_14":59.15,"sma_20":2129.5,"sma_60":2114.17,"sma_120":2320.04},{"date":"2026-01-14","open":2220,"high":2260,"low":2200,"close":2225,"volume":57022,"rsi_14":62.96,"sma_20":2138.0,"sma_60":2114.08,"sma_120":2320.58},{"date":"2026-01-15","open":2225,"high":2240,"low":2180,"close":2205,"volume":77449,"rsi_14":63.91,"sma_20":2145.75,"sma_60":2112.83,"sma_120":2321.04},{"date":"2026-01-16","open":2205,"high":2270,"low":2160,"close":2270,"volume":114249,"rsi_14":63.91,"sma_20":2168.75,"sma_60":2114.17,"sma_120":2321.38},{"date":"2026-01-19","open":2275,"high":2320,"low":2210,"close":2225,"volume":164594,"rsi_14":57.46,"sma_20":2177.0,"sma_60":2114.58,"sma_120":2321.29},{"date":"2026-01-20","open":2230,"high":2275,"low":2200,"close":2240,"volume":121126,"rsi_14":50.43,"sma_20":2184.5,"sma_60":2115.75,"sma_120":2320.88},{"date":"2026-01-21","open":2210,"high":2225,"low":2165,"close":2185,"volume":82957,"rsi_14":39.82,"sma_20":2191.25,"sma_60":2115.83,"sma_120":2320.46},{"date":"2026-01-22","open":2185,"high":2205,"low":2150,"close":2185,"volume":48340,"rsi_14":44.55,"sma_20":2199.5,"sma_60":2115.83,"sma_120":2319.67},{"date":"2026-01-23","open":2170,"high":2215,"low":2155,"close":2210,"volume":95723,"rsi_14":54.95,"sma_20":2207.5,"sma_60":2116.83,"sma_120":2318.33},{"date":"2026-01-26","open":2195,"high":2280,"low":2195,"close":2280,"volume":183514,"rsi_14":60.58,"sma_20":2217.25,"sma_60":2118.75,"sma_120":2317.29},{"date":"2026-01-27","open":2280,"high":2385,"low":2260,"close":2330,"volume":188051,"rsi_14":66.97,"sma_20":2227.5,"sma_60":2121.67,"sma_120":2316.21},{"date":"2026-01-28","open":2385,"high":2385,"low":2290,"close":2310,"volume":169959,"rsi_14":62.96,"sma_20":2231.25,"sma_60":2124.67,"sma_120":2308.83},{"date":"2026-01-29","open":2295,"high":2350,"low":2265,"close":2345,"volume":111924,"rsi_14":56.99,"sma_20":2233.5,"sma_60":2129.25,"sma_120":2301.0},{"date":"2026-01-30","open":2345,"high":2345,"low":2275,"close":2320,"volume":93258,"rsi_14":61.63,"sma_20":2237.5,"sma_60":2134.25,"sma_120":2297.67},{"date":"2026-02-02","open":2300,"high":2330,"low":2235,"close":2255,"volume":138817,"rsi_14":53.06,"sma_20":2242.0,"sma_60":2138.42,"sma_120":2294.5},{"date":"2026-02-03","open":2280,"high":2340,"low":2280,"close":2320,"volume":120616,"rsi_14":60.75,"sma_20":2249.5,"sma_60":2143.95,"sma_120":2292.12},{"date":"2026-02-04","open":2320,"high":2425,"low":2295,"close":2415,"volume":301387,"rsi_14":62.83,"sma_20":2263.0,"sma_60":2146.37,"sma_120":2289.88},{"date":"2026-02-05","open":2405,"high":2440,"low":2355,"close":2430,"volume":223720,"rsi_14":63.79,"sma_20":2276.0,"sma_60":2153.2,"sma_120":2288.0},{"date":"2026-02-06","open":2430,"high":2435,"low":2295,"close":2410,"volume":210919,"rsi_14":66.67,"sma_20":2282.5,"sma_60":2160.08,"sma_120":2287.0},{"date":"2026-02-09","open":2500,"high":2600,"low":2475,"close":2585,"volume":702038,"rsi_14":74.13,"sma_20":2300.75,"sma_60":2169.25,"sma_120":2287.46},{"date":"2026-02-10","open":2585,"high":2605,"low":2505,"close":2580,"volume":304277,"rsi_14":79.7,"sma_20":2318.5,"sma_60":2178.25,"sma_120":2288.29},{"date":"2026-02-11","open":2560,"high":2635,"low":2400,"close":2625,"volume":658584,"rsi_14":80.99,"sma_20":2339.5,"sma_60":2187.92,"sma_120":2289.67},{"date":"2026-02-12","open":2550,"high":2590,"low":2400,"close":2450,"volume":769476,"rsi_14":63.95,"sma_20":2348.5,"sma_60":2194.42,"sma_120":2289.25},{"date":"2026-02-13","open":2420,"high":2420,"low":2310,"close":2310,"volume":540509,"rsi_14":51.61,"sma_20":2350.5,"sma_60":2198.5,"sma_120":2286.42},{"date":"2026-02-19","open":2245,"high":2245,"low":2060,"close":2090,"volume":1113011,"rsi_14":39.09,"sma_20":2343.75,"sma_60":2199.67,"sma_120":2282.92},{"date":"2026-02-20","open":2085,"high":2085,"low":2030,"close":2050,"volume":293390,"rsi_14":38.39,"sma_20":2334.25,"sma_60":2198.33,"sma_120":2277.12},{"date":"2026-02-23","open":2050,"high":2070,"low":2000,"close":2025,"volume":419362,"rsi_14":35.59,"sma_20":2326.25,"sma_60":2196.5,"sma_120":2271.0},{"date":"2026-02-24","open":2025,"high":2040,"low":2005,"close":2030,"volume":120284,"rsi_14":36.7,"sma_20":2318.5,"sma_60":2195.83,"sma_120":2265.29},{"date":"2026-02-25","open":2035,"high":2040,"low":2000,"close":2000,"volume":298671,"rsi_14":37.91,"sma_20":2308.0,"sma_60":2194.5,"sma_120":2259.92},{"date":"2026-02-26","open":2005,"high":2010,"low":1960,"close":1970,"volume":325725,"rsi_14":32.84,"sma_20":2292.5,"sma_60":2194.92,"sma_120":2252.21},{"date":"2026-02-27","open":1970,"high":1970,"low":1946,"close":1947,"volume":155221,"rsi_14":25.32,"sma_20":2273.35,"sma_60":2189.53,"sma_120":2249.52},{"date":"2026-03-03","open":1940,"high":1947,"low":1860,"close":1877,"volume":229471,"rsi_14":22.43,"sma_20":2251.7,"sma_60":2185.65,"sma_120":2243.99},{"date":"2026-03-04","open":1840,"high":1884,"low":1687,"close":1700,"volume":393674,"rsi_14":19.4,"sma_20":2219.45,"sma_60":2178.57,"sma_120":2236.32},{"date":"2026-03-05","open":1730,"high":1820,"low":1730,"close":1810,"volume":150017,"rsi_14":14.61,"sma_20":2193.95,"sma_60":2172.73,"sma_120":2229.91},{"date":"2026-03-06","open":1784,"high":1840,"low":1784,"close":1832,"volume":70004,"rsi_14":16.37,"sma_20":2172.8,"sma_60":2167.77,"sma_120":2223.55},{"date":"2026-03-09","open":1820,"high":1820,"low":1718,"close":1734,"volume":96931,"rsi_14":11.76,"sma_20":2143.5,"sma_60":2161.83,"sma_120":2216.29},{"date":"2026-03-10","open":1780,"high":1789,"low":1750,"close":1780,"volume":39591,"rsi_14":17.66,"sma_20":2111.75,"sma_60":2156.67,"sma_120":2209.96},{"date":"2026-03-11","open":1780,"high":1840,"low":1770,"close":1800,"volume":123169,"rsi_14":22.16,"sma_20":2080.25,"sma_60":2152.08,"sma_120":2203.88},{"date":"2026-03-12","open":1799,"high":1802,"low":1750,"close":1775,"volume":82855,"rsi_14":28.16,"sma_20":2048.5,"sma_60":2147.42,"sma_120":2197.25},{"date":"2026-03-13","open":1760,"high":1787,"low":1718,"close":1786,"volume":53870,"rsi_14":30.92,"sma_20":2008.55,"sma_60":2142.68,"sma_120":2190.63},{"date":"2026-03-16","open":1772,"high":1800,"low":1754,"close":1780,"volume":33362,"rsi_14":31.8,"sma_20":1968.55,"sma_60":2141.68,"sma_120":2181.22},{"date":"2026-03-17","open":1780,"high":1799,"low":1776,"close":1782,"volume":40552,"rsi_14":31.49,"sma_20":1926.4,"sma_60":2133.55,"sma_120":2177.15},{"date":"2026-03-18","open":1830,"high":1830,"low":1750,"close":1785,"volume":104041,"rsi_14":33.28,"sma_20":1893.15,"sma_60":2129.13,"sma_120":2170.57},{"date":"2026-03-19","open":1770,"high":1778,"low":1753,"close":1767,"volume":31650,"rsi_14":33.91,"sma_20":1866.0,"sma_60":2124.92,"sma_120":2163.75},{"date":"2026-03-20","open":1788,"high":1838,"low":1759,"close":1827,"volume":70623,"rsi_14":41.02,"sma_20":1852.85,"sma_60":2121.03,"sma_120":2157.39},{"date":"2026-03-23","open":1827,"high":1827,"low":1751,"close":1751,"volume":49842,"rsi_14":40.65,"sma_20":1837.9,"sma_60":2115.88,"sma_120":2149.98},{"date":"2026-03-24","open":1760,"high":1810,"low":1751,"close":1755,"volume":65848,"rsi_14":55.49,"sma_20":1824.4,"sma_60":2110.3,"sma_120":2142.73},{"date":"2026-03-25","open":1761,"high":1807,"low":1761,"close":1804,"volume":19173,"rsi_14":49.32,"sma_20":1813.1,"sma_60":2106.2,"sma_120":2136.1},{"date":"2026-03-26","open":1803,"high":1881,"low":1803,"close":1805,"volume":104144,"rsi_14":46.78,"sma_20":1803.35,"sma_60":2102.62,"sma_120":2130.02},{"date":"2026-03-27","open":1782,"high":1815,"low":1755,"close":1799,"volume":24528,"rsi_14":59.94,"sma_20":1794.8,"sma_60":2098.43,"sma_120":2123.97},{"date":"2026-03-30","open":1771,"high":1771,"low":1732,"close":1755,"volume":66709,"rsi_14":46.15,"sma_20":1785.2,"sma_60":2092.93,"sma_120":2117.84},{"date":"2026-03-31","open":1755,"high":1766,"low":1730,"close":1730,"volume":38726,"rsi_14":39.39,"sma_20":1777.85,"sma_60":2086.35,"sma_120":2111.51},{"date":"2026-04-01","open":1768,"high":1880,"low":1730,"close":1768,"volume":104396,"rsi_14":48.98,"sma_20":1781.25,"sma_60":2078.57,"sma_120":2105.62},{"date":"2026-04-02","open":1768,"high":1810,"low":1690,"close":1698,"volume":166457,"rsi_14":39.05,"sma_20":1775.65,"sma_60":2068.53,"sma_120":2099.85},{"date":"2026-04-03","open":1710,"high":1719,"low":1692,"close":1712,"volume":44909,"rsi_14":41.71,"sma_20":1769.65,"sma_60":2059.73,"sma_120":2093.95},{"date":"2026-04-06","open":1721,"high":1739,"low":1691,"close":1705,"volume":74041,"rsi_14":40.72,"sma_20":1768.2,"sma_60":2052.07,"sma_120":2087.99},{"date":"2026-04-07","open":1692,"high":1721,"low":1692,"close":1699,"volume":71927,"rsi_14":39.71,"sma_20":1764.15,"sma_60":2044.22,"sma_120":2082.86},{"date":"2026-04-08","open":1732,"high":1775,"low":1702,"close":1773,"volume":134740,"rsi_14":50.63,"sma_20":1762.8,"sma_60":2038.02,"sma_120":2077.8},{"date":"2026-04-09","open":1789,"high":1810,"low":1700,"close":1805,"volume":70025,"rsi_14":47.53,"sma_20":1764.3,"sma_60":2031.93,"sma_120":2073.76},{"date":"2026-04-10","open":1805,"high":1853,"low":1805,"close":1851,"volume":87826,"rsi_14":62.02,"sma_20":1767.55,"sma_60":2024.78,"sma_120":2069.85},{"date":"2026-04-13","open":1850,"high":1851,"low":1821,"close":1822,"volume":47061,"rsi_14":57.6,"sma_20":1769.65,"sma_60":2018.15,"sma_120":2066.16},{"date":"2026-04-14","open":1822,"high":1850,"low":1822,"close":1840,"volume":43249,"rsi_14":54.39,"sma_20":1772.55,"sma_60":2011.73,"sma_120":2062.91},{"date":"2026-04-15","open":1858,"high":1858,"low":1814,"close":1819,"volume":50225,"rsi_14":51.63,"sma_20":1774.25,"sma_60":2005.3,"sma_120":2059.07},{"date":"2026-04-16","open":1840,"high":1848,"low":1821,"close":1841,"volume":68019,"rsi_14":54.71,"sma_20":1777.95,"sma_60":1998.15,"sma_120":2055.82},{"date":"2026-04-17","open":1843,"high":1885,"low":1841,"close":1885,"volume":104977,"rsi_14":64.57,"sma_20":1780.85,"sma_60":1992.48,"sma_120":2052.95},{"date":"2026-04-20","open":1889,"high":1931,"low":1875,"close":1904,"volume":98227,"rsi_14":69.77,"sma_20":1788.5,"sma_60":1986.88,"sma_120":2050.48},{"date":"2026-04-21","open":1906,"high":1917,"low":1860,"close":1868,"volume":85082,"rsi_14":61.42,"sma_20":1794.15,"sma_60":1981.6,"sma_120":2047.97},{"date":"2026-04-22","open":1868,"high":1868,"low":1829,"close":1865,"volume":66434,"rsi_14":72.51,"sma_20":1797.2,"sma_60":1976.27,"sma_120":2045.34},{"date":"2026-04-23","open":1864,"high":1873,"low":1818,"close":1826,"volume":56438,"rsi_14":64.39,"sma_20":1798.25,"sma_60":1969.87,"sma_120":2042.35},{"date":"2026-04-24","open":1840,"high":1840,"low":1802,"close":1835,"volume":32314,"rsi_14":66.33,"sma_20":1800.05,"sma_60":1962.45,"sma_120":2039.72},{"date":"2026-04-27","open":1840,"high":1850,"low":1828,"close":1831,"volume":34297,"rsi_14":66.67,"sma_20":1803.85,"sma_60":1954.13,"sma_120":2036.94},{"date":"2026-04-28","open":1831,"high":1833,"low":1788,"close":1791,"volume":127784,"rsi_14":52.49,"sma_20":1806.9,"sma_60":1945.48,"sma_120":2033.91},{"date":"2026-04-29","open":1798,"high":1817,"low":1771,"close":1801,"volume":63216,"rsi_14":49.41,"sma_20":1808.55,"sma_60":1936.42,"sma_120":2032.83},{"date":"2026-04-30","open":1802,"high":1803,"low":1765,"close":1773,"volume":75388,"rsi_14":37.82,"sma_20":1833.15,"sma_60":1785.5,"sma_120":1807.2},{"date":"2026-05-04","open":1784,"high":1785,"low":1739,"close":1744,"volume":109852,"rsi_14":37.89,"sma_20":1813.9,"sma_60":1918.78,"sma_120":2026.39},{"date":"2026-05-06","open":1744,"high":1744,"low":1700,"close":1720,"volume":129954,"rsi_14":31.71,"sma_20":1814.65,"sma_60":1908.78,"sma_120":2024.02},{"date":"2026-05-07","open":1704,"high":1720,"low":1692,"close":1696,"volume":122329,"rsi_14":31.42,"sma_20":1814.5,"sma_60":1896.8,"sma_120":2021.58},{"date":"2026-05-08","open":1696,"high":1700,"low":1680,"close":1694,"volume":82047,"rsi_14":26.37,"sma_20":1810.55,"sma_60":1884.53,"sma_120":2018.87},{"date":"2026-05-11","open":1694,"high":1694,"low":1632,"close":1640,"volume":179477,"rsi_14":11.84,"sma_20":1802.3,"sma_60":1871.7,"sma_120":2015.89},{"date":"2026-05-12","open":1634,"high":1641,"low":1619,"close":1620,"volume":109386,"rsi_14":5.9,"sma_20":1790.75,"sma_60":1855.62,"sma_120":2012.43},{"date":"2026-05-13","open":1620,"high":1629,"low":1599,"close":1602,"volume":80426,"rsi_14":6.25,"sma_20":1779.75,"sma_60":1839.32,"sma_120":2008.78},{"date":"2026-05-14","open":1602,"high":1622,"low":1594,"close":1605,"volume":48123,"rsi_14":7.24,"sma_20":1768.0,"sma_60":1822.32,"sma_120":2005.12},{"date":"2026-05-15","open":1631,"high":1631,"low":1591,"close":1592,"volume":73378,"rsi_14":7.91,"sma_20":1756.65,"sma_60":1808.02,"sma_120":2001.22},{"date":"2026-05-18","open":1592,"high":1592,"low":1507,"close":1589,"volume":178491,"rsi_14":4.78,"sma_20":1744.05,"sma_60":1796.0,"sma_120":1997.25},{"date":"2026-05-19","open":1589,"high":1589,"low":1521,"close":1527,"volume":63449,"rsi_14":3.94,"sma_20":1726.15,"sma_60":1786.62,"sma_120":1993.14},{"date":"2026-05-20","open":1527,"high":1557,"low":1490,"close":1499,"volume":55092,"rsi_14":4.09,"sma_20":1705.9,"sma_60":1777.43,"sma_120":1987.88},{"date":"2026-05-21","open":1500,"high":1514,"low":1454,"close":1470,"volume":100137,"rsi_14":0.89,"sma_20":1686.0,"sma_60":1768.18,"sma_120":1982.34},{"date":"2026-05-22","open":1480,"high":1530,"low":1469,"close":1496,"volume":87447,"rsi_14":8.66,"sma_20":1667.55,"sma_60":1759.28,"sma_120":1977.56},{"date":"2026-05-26","open":1496,"high":1510,"low":1439,"close":1450,"volume":98401,"rsi_14":8.24,"sma_20":1648.75,"sma_60":1750.12,"sma_120":1972.31},{"date":"2026-05-27","open":1440,"high":1457,"low":1371,"close":1399,"volume":130202,"rsi_14":7.65,"sma_20":1626.95,"sma_60":1740.6,"sma_120":1966.42},{"date":"2026-05-28","open":1437,"high":1437,"low":1366,"close":1380,"volume":43405,"rsi_14":7.75,"sma_20":1604.4,"sma_60":1731.15,"sma_120":1960.34},{"date":"2026-05-29","open":1380,"high":1408,"low":1298,"close":1325,"volume":100961,"rsi_14":6.79,"sma_20":1581.1,"sma_60":1721.95,"sma_120":1953.8},{"date":"2026-06-01","open":1325,"high":1325,"low":1246,"close":1278,"volume":121965,"rsi_14":6.9,"sma_20":1554.95,"sma_60":1714.92,"sma_120":1946.74},{"date":"2026-06-02","open":1267,"high":1278,"low":1237,"close":1269,"volume":99491,"rsi_14":7.09,"sma_20":1529.75,"sma_60":1705.9,"sma_120":1939.32},{"date":"2026-06-04","open":1269,"high":1300,"low":1251,"close":1277,"volume":28751,"rsi_14":9.27,"sma_20":1506.4,"sma_60":1696.65,"sma_120":1932.21},{"date":"2026-06-05","open":1310,"high":1310,"low":1237,"close":1281,"volume":54753,"rsi_14":9.5,"sma_20":1484.45,"sma_60":1689.1,"sma_120":1925.47},{"date":"2026-06-08","open":1277,"high":1277,"low":1175,"close":1175,"volume":153171,"rsi_14":7.71,"sma_20":1458.4,"sma_60":1679.02,"sma_120":1917.84},{"date":"2026-06-09","open":1160,"high":1267,"low":1160,"close":1229,"volume":78926,"rsi_14":16.91,"sma_20":1435.15,"sma_60":1669.5,"sma_120":1910.79},{"date":"2026-06-10","open":1219,"high":1268,"low":1172,"close":1213,"volume":28103,"rsi_14":18.47,"sma_20":1413.8,"sma_60":1660.13,"sma_120":1903.78},{"date":"2026-06-11","open":1220,"high":1249,"low":1157,"close":1228,"volume":35048,"rsi_14":22.06,"sma_20":1394.2,"sma_60":1650.83,"sma_120":1896.76},{"date":"2026-06-12","open":1230,"high":1295,"low":1228,"close":1269,"volume":39653,"rsi_14":29.78,"sma_20":1377.55,"sma_60":1642.32,"sma_120":1890.21},{"date":"2026-06-15","open":1296,"high":1299,"low":1269,"close":1273,"volume":21586,"rsi_14":26.53,"sma_20":1360.95,"sma_60":1633.83,"sma_120":1883.69},{"date":"2026-06-16","open":1286,"high":1300,"low":1231,"close":1296,"volume":43103,"rsi_14":32.96,"sma_20":1346.15,"sma_60":1625.68,"sma_120":1877.41},{"date":"2026-06-17","open":1285,"high":1300,"low":1270,"close":1275,"volume":24325,"rsi_14":48.93,"sma_20":1277.2,"sma_60":1568.07,"sma_120":1833.25},{"date":"2026-06-18","open":1275,"high":1278,"low":1244,"close":1246,"volume":20696,"rsi_14":34.49,"sma_20":1316.4,"sma_60":1607.8,"sma_120":1864.42},{"date":"2026-06-19","open":1245,"high":1246,"low":1169,"close":1174,"volume":68364,"rsi_14":33.18,"sma_20":1300.15,"sma_60":1598.18,"sma_120":1857.03},{"date":"2026-06-22","open":1174,"high":1197,"low":1125,"close":1149,"volume":50318,"rsi_14":34.89,"sma_20":1284.1,"sma_60":1588.08,"sma_120":1849.19},{"date":"2026-06-23","open":1124,"high":1150,"low":1032,"close":1069,"volume":84679,"rsi_14":29.92,"sma_20":1262.75,"sma_60":1575.83,"sma_120":1841.02},{"date":"2026-06-24","open":1068,"high":1092,"low":1031,"close":1055,"volume":44295,"rsi_14":27.98,"sma_20":1243.0,"sma_60":1563.33,"sma_120":1832.97},{"date":"2026-06-25","open":1047,"high":1054,"low":1025,"close":1036,"volume":80914,"rsi_14":26.4,"sma_20":1224.85,"sma_60":1550.62,"sma_120":1824.53},{"date":"2026-06-26","open":1025,"high":1037,"low":967,"close":997,"volume":139766,"rsi_14":30.31,"sma_20":1205.7,"sma_60":1537.98,"sma_120":1815.46},{"date":"2026-06-29","open":989,"high":1163,"low":989,"close":1138,"volume":179741,"rsi_14":41.56,"sma_20":1196.35,"sma_60":1528.12,"sma_120":1807.23},{"date":"2026-06-30","open":1140,"high":1173,"low":1103,"close":1153,"volume":44423,"rsi_14":44.42,"sma_20":1190.1,"sma_60":1517.87,"sma_120":1798.22},{"date":"2026-07-01","open":1153,"high":1160,"low":1080,"close":1080,"volume":84307,"rsi_14":37.58,"sma_20":1180.65,"sma_60":1507.57,"sma_120":1788.05},{"date":"2026-07-02","open":1070,"high":1190,"low":1070,"close":1146,"volume":166242,"rsi_14":40.1,"sma_20":1174.1,"sma_60":1498.13,"sma_120":1778.93},{"date":"2026-07-03","open":1140,"high":1142,"low":1060,"close":1129,"volume":31803,"rsi_14":38.64,"sma_20":1166.5,"sma_60":1488.53,"sma_120":1770.3},{"date":"2026-07-06","open":1129,"high":1199,"low":1126,"close":1184,"volume":51290,"rsi_14":41.59,"sma_20":1166.95,"sma_60":1479.95,"sma_120":1762.08},{"date":"2026-07-07","open":1174,"high":1221,"low":1117,"close":1154,"volume":78429,"rsi_14":41.04,"sma_20":1163.2,"sma_60":1469.63,"sma_120":1753.83},{"date":"2026-07-08","open":1137,"high":1219,"low":1129,"close":1157,"volume":58084,"rsi_14":43.14,"sma_20":1160.4,"sma_60":1458.83,"sma_120":1745.38},{"date":"2026-07-09","open":1175,"high":1175,"low":1119,"close":1144,"volume":24367,"rsi_14":47.46,"sma_20":1156.2,"sma_60":1447.05,"sma_120":1735.92},{"date":"2026-07-10","open":1134,"high":1185,"low":1134,"close":1148,"volume":33563,"rsi_14":49.91,"sma_20":1150.15,"sma_60":1435.82,"sma_120":1726.98},{"date":"2026-07-13","open":1154,"high":1221,"low":1100,"close":1148,"volume":84003,"rsi_14":58.08,"sma_20":1143.9,"sma_60":1424.28,"sma_120":1718.01},{"date":"2026-07-14","open":1138,"high":1150,"low":1064,"close":1110,"volume":61056,"rsi_14":55.36,"sma_20":1134.6,"sma_60":1412.47,"sma_120":1708.88},{"date":"2026-07-15","open":1110,"high":1159,"low":1069,"close":1140,"volume":30945,"rsi_14":59.92,"sma_20":1127.85,"sma_60":1400.78,"sma_120":1699.47},{"date":"2026-07-16","open":1120,"high":1140,"low":1106,"close":1119,"volume":21173,"rsi_14":62.06,"sma_20":1121.5,"sma_60":1388.02,"sma_120":1690.25},{"date":"2026-07-20","open":1107,"high":1107,"low":1069,"close":1071,"volume":29089,"rsi_14":41.89,"sma_20":1116.35,"sma_60":1374.13,"sma_120":1680.51},{"date":"2026-07-21","open":1066,"high":1105,"low":1066,"close":1090,"volume":32860,"rsi_14":42.45,"sma_20":1113.4,"sma_60":1361.17,"sma_120":1671.38},{"date":"2026-07-22","open":1093,"high":1217,"low":1090,"close":1159,"volume":91622,"rsi_14":59.56,"sma_20":1117.9,"sma_60":1349.4,"sma_120":1662.83},{"date":"2026-07-23","open":1144,"high":1180,"low":1075,"close":1126,"volume":79654,"rsi_14":47.37,"sma_20":1121.45,"sma_60":1337.73,"sma_120":1653.8},{"date":"2026-07-24","open":1135,"high":1139,"low":1112,"close":1136,"volume":16782,"rsi_14":50.94,"sma_20":1126.45,"sma_60":1326.08,"sma_120":1644.27},{"date":"2026-07-27","open":1137,"high":1145,"low":1118,"close":1128,"volume":13126,"rsi_14":41.41,"sma_20":1133.0,"sma_60":1314.37,"sma_120":1634.25},{"date":"2026-07-28","open":1135,"high":1135,"low":1034,"close":1045,"volume":38406,"rsi_14":35.62,"sma_20":1128.35,"sma_60":1301.93,"sma_120":1623.71},{"date":"2026-07-29","open":1045,"high":1065,"low":968,"close":985,"volume":72062,"rsi_14":30.28,"sma_20":1119.95,"sma_60":1288.33,"sma_120":1612.38},{"date":"2026-07-30","open":971,"high":1032,"low":967,"close":1030,"volume":43874,"rsi_14":37.82,"sma_20":1117.45,"sma_60":1275.95,"sma_120":1601.62},{"date":"2026-07-31","open":1030,"high":1058,"low":1002,"close":1056,"volume":22303,"rsi_14":40.61,"sma_20":1112.95,"sma_60":1264.48,"sma_120":1591.63},{"date":"2026-08-03","open":1056,"high":1057,"low":1025,"close":1025,"volume":17642,"rsi_14":38.2,"sma_20":1107.75,"sma_60":1252.9,"sma_120":1580.84},{"date":"2026-08-04","open":1025,"high":1045,"low":1001,"close":1022,"volume":31125,"rsi_14":40.95,"sma_20":1099.65,"sma_60":1241.67,"sma_120":1569.23},{"date":"2026-08-05","open":1016,"high":1049,"low":1009,"close":1046,"volume":52214,"rsi_14":40.21,"sma_20":1094.25,"sma_60":1230.87,"sma_120":1557.7},{"date":"2026-08-06","open":1024,"high":1062,"low":980,"close":1047,"volume":61791,"rsi_14":42.17,"sma_20":1088.75,"sma_60":1220.98,"sma_120":1546.34},{"date":"2026-08-07","open":1053,"high":1071,"low":980,"close":1065,"volume":51556,"rsi_14":49.3,"sma_20":1084.8,"sma_60":1211.73,"sma_120":1533.67},{"date":"2026-08-10","open":1055,"high":1074,"low":1055,"close":1072,"volume":29582,"rsi_14":47.85,"sma_20":1081.0,"sma_60":1202.9,"sma_120":1521.11},{"date":"2026-08-11","open":1039,"high":1080,"low":1039,"close":1064,"volume":21836,"rsi_14":36.69,"sma_20":1076.8,"sma_60":1193.88,"sma_120":1508.1},{"date":"2026-08-12","open":1074,"high":1104,"low":1064,"close":1074,"volume":44342,"rsi_14":42.22,"sma_20":1075.0,"sma_60":1185.25,"sma_120":1496.63},{"date":"2026-08-13","open":1082,"high":1084,"low":1029,"close":1060,"volume":36476,"rsi_14":38.76,"sma_20":1071.0,"sma_60":1176.43,"sma_120":1486.22},{"date":"2026-08-14","open":1050,"high":1079,"low":1040,"close":1058,"volume":10750,"rsi_14":39.46,"sma_20":1067.95,"sma_60":1168.62,"sma_120":1477.62},{"date":"2026-08-18","open":1037,"high":1048,"low":1007,"close":1023,"volume":39590,"rsi_14":46.13,"sma_20":1065.55,"sma_60":1160.68,"sma_120":1469.06},{"date":"2026-08-19","open":1011,"high":1038,"low":1002,"close":1027,"volume":20684,"rsi_14":59.21,"sma_20":1062.4,"sma_60":1153.3,"sma_120":1460.74},{"date":"2026-08-20","open":1011,"high":1042,"low":1011,"close":1039,"volume":15902,"rsi_14":52.31,"sma_20":1056.4,"sma_60":1145.68,"sma_120":1452.48},{"date":"2026-08-21","open":1039,"high":1040,"low":1002,"close":1034,"volume":18865,"rsi_14":43.68,"sma_20":1051.8,"sma_60":1138.75,"sma_120":1444.43},{"date":"2026-08-24","open":1025,"high":1029,"low":1004,"close":1005,"volume":15724,"rsi_14":44.19,"sma_20":1045.25,"sma_60":1132.18,"sma_120":1436.39},{"date":"2026-08-25","open":1005,"high":1047,"low":1004,"close":1011,"volume":36487,"rsi_14":46.86,"sma_20":1039.4,"sma_60":1126.03,"sma_120":1428.59},{"date":"2026-08-26","open":1017,"high":1035,"low":1011,"close":1021,"volume":14258,"rsi_14":42.24,"sma_20":1038.2,"sma_60":1120.97,"sma_120":1421.46},{"date":"2026-08-27","open":1021,"high":1029,"low":969,"close":1006,"volume":27812,"rsi_14":38.29,"sma_20":1039.25,"sma_60":1116.43,"sma_120":1415.67},{"date":"2026-08-28","open":1000,"high":1027,"low":1000,"close":1005,"volume":19047,"rsi_14":31.01,"sma_20":1038.0,"sma_60":1112.03,"sma_120":1408.97},{"date":"2026-08-31","open":1005,"high":1020,"low":999,"close":1005,"volume":10039,"rsi_14":27.81,"sma_20":1035.45,"sma_60":1107.5,"sma_120":1402.08},{"date":"2026-09-01","open":991,"high":1016,"low":991,"close":1013,"volume":10645,"rsi_14":33.11,"sma_20":1034.85,"sma_60":1103.03,"sma_120":1396.07},{"date":"2026-09-02","open":1012,"high":1012,"low":967,"close":993,"volume":51258,"rsi_14":24.84,"sma_20":1033.4,"sma_60":1100.0,"sma_120":1389.51},{"date":"2026-09-03","open":990,"high":1017,"low":950,"close":1000,"volume":44728,"rsi_14":30.52,"sma_20":1031.1,"sma_60":1096.18,"sma_120":1382.84},{"date":"2026-09-04","open":994,"high":1004,"low":975,"close":998,"volume":18242,"rsi_14":30.52,"sma_20":1028.65,"sma_60":1092.6,"sma_120":1376.37},{"date":"2026-09-07","open":998,"high":1012,"low":991,"close":1002,"volume":9400,"rsi_14":41.46,"sma_20":1025.5,"sma_60":1088.83,"sma_120":1369.83},{"date":"2026-09-08","open":995,"high":1034,"low":995,"close":1010,"volume":30242,"rsi_14":43.31,"sma_20":1022.4,"sma_60":1084.52,"sma_120":1363.42},{"date":"2026-09-09","open":1010,"high":1035,"low":999,"close":1005,"volume":14971,"rsi_14":35.83,"sma_20":1019.45,"sma_60":1080.05,"sma_120":1356.94},{"date":"2026-09-10","open":1011,"high":1025,"low":1000,"close":1015,"volume":7814,"rsi_14":42.4,"sma_20":1016.5,"sma_60":1075.37,"sma_120":1350.53},{"date":"2026-09-11","open":1015,"high":1033,"low":1009,"close":1030,"volume":18586,"rsi_14":61.26,"sma_20":1015.0,"sma_60":1071.28,"sma_120":1344.38},{"date":"2026-09-14","open":1030,"high":1230,"low":1030,"close":1102,"volume":458206,"rsi_14":75.71,"sma_20":1017.2,"sma_60":1068.88,"sma_120":1338.34},{"date":"2026-09-15","open":1147,"high":1150,"low":1082,"close":1118,"volume":70927,"rsi_14":76.5,"sma_20":1021.95,"sma_60":1067.95,"sma_120":1333.07},{"date":"2026-09-16","open":1138,"high":1146,"low":1100,"close":1122,"volume":40788,"rsi_14":83.72,"sma_20":1026.7,"sma_60":1067.5,"sma_120":1327.79},{"date":"2026-09-17","open":1123,"high":1123,"low":1060,"close":1111,"volume":16492,"rsi_14":79.12,"sma_20":1030.3,"sma_60":1068.2,"sma_120":1322.02},{"date":"2026-09-18","open":1112,"high":1133,"low":1060,"close":1128,"volume":35038,"rsi_14":80.9,"sma_20":1035.0,"sma_60":1069.42,"sma_120":1316.38},{"date":"2026-09-21","open":1125,"high":1190,"low":1059,"close":1098,"volume":11996,"rsi_14":69.23,"sma_20":1039.65,"sma_60":1070.45,"sma_120":1310.53},{"date":"2026-09-22","open":1066,"high":1099,"low":1000,"close":1062,"volume":29294,"rsi_14":64.56,"sma_20":1042.2,"sma_60":1071.53,"sma_120":1304.76},{"date":"2026-09-23","open":1038,"high":1063,"low":1014,"close":1030,"volume":22845,"rsi_14":55.73,"sma_20":1042.65,"sma_60":1069.73,"sma_120":1298.92},{"date":"2026-09-28","open":1030,"high":1041,"low":1020,"close":1040,"volume":43213,"rsi_14":57.78,"sma_20":1044.35,"sma_60":1067.85,"sma_120":1292.86},{"date":"2026-09-29","open":1005,"high":1100,"low":1004,"close":1037,"volume":29970,"rsi_14":56.51,"sma_20":1045.95,"sma_60":1067.13,"sma_120":1287.35},{"date":"2026-09-30","open":1024,"high":1053,"low":1006,"close":1012,"volume":61245,"rsi_14":50.35,"sma_20":1046.3,"sma_60":1064.9,"sma_120":1281.52},{"date":"2026-10-01","open":1014,"high":1060,"low":990,"close":1016,"volume":68328,"rsi_14":51.93,"sma_20":1046.45,"sma_60":1063.02,"sma_120":1275.78},{"date":"2026-10-02","open":1020,"high":1025,"low":978,"close":994,"volume":91687,"rsi_14":46.46,"sma_20":1046.5,"sma_60":1059.85,"sma_120":1269.9},{"date":"2026-10-06","open":999,"high":1030,"low":977,"close":998,"volume":24886,"rsi_14":44.41,"sma_20":1046.4,"sma_60":1057.25,"sma_120":1263.44},{"date":"2026-10-07","open":1000,"high":1039,"low":990,"close":999,"volume":30110,"rsi_14":26.05,"sma_20":1046.45,"sma_60":1054.62,"sma_120":1256.72},{"date":"2026-10-08","open":988,"high":1010,"low":988,"close":1004,"volume":16172,"rsi_14":22.06,"sma_20":1046.55,"sma_60":1052.28,"sma_120":1249.67},{"date":"2026-10-12","open":1004,"high":1069,"low":950,"close":1000,"volume":40933,"rsi_14":20.1,"sma_20":1046.05,"sma_60":1049.82,"sma_120":1242.82},{"date":"2026-10-13","open":998,"high":998,"low":942,"close":960,"volume":52394,"rsi_14":17.6,"sma_20":1043.8,"sma_60":1046.68,"sma_120":1235.48},{"date":"2026-10-14","open":930,"high":1005,"low":930,"close":990,"volume":26056,"rsi_14":21.95,"sma_20":1042.55,"sma_60":1044.68,"sma_120":1228.58},{"date":"2026-10-15","open":1000,"high":1000,"low":939,"close":949,"volume":25619,"rsi_14":21.01,"sma_20":1038.5,"sma_60":1041.5,"sma_120":1221.14},{"date":"2026-10-16","open":948,"high":1000,"low":943,"close":999,"volume":27917,"rsi_14":38.38,"sma_20":1033.35,"sma_60":1039.5,"sma_120":1213.76},{"date":"2026-10-19","open":945,"high":980,"low":945,"close":978,"volume":19766,"rsi_14":40.0,"sma_20":1026.35,"sma_60":1037.95,"sma_120":1206.04},{"date":"2026-10-20","open":957,"high":988,"low":948,"close":950,"volume":14410,"rsi_14":33.81,"sma_20":1017.75,"sma_60":1035.62,"sma_120":1198.39},{"date":"2026-10-21","open":961,"high":977,"low":948,"close":977,"volume":12392,"rsi_14":40.07,"sma_20":1011.05,"sma_60":1032.58,"sma_120":1190.99},{"date":"2026-10-22","open":964,"high":975,"low":949,"close":975,"volume":18606,"rsi_14":43.37,"sma_20":1003.4,"sma_60":1030.07,"sma_120":1183.9},{"date":"2026-10-23","open":938,"high":960,"low":908,"close":960,"volume":30950,"rsi_14":40.34,"sma_20":996.5,"sma_60":1027.13,"sma_120":1176.61}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.27,"ttm_eps":null,"close":3090.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.0,"ttm_eps":null,"close":2365.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.98,"ttm_eps":null,"close":2140.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.9,"ttm_eps":null,"close":1960.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.03,"ttm_eps":null,"close":2245.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.06,"ttm_eps":null,"close":2390.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":119.14,"pbr":1.01,"ttm_eps":null,"close":2235.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.79,"ttm_eps":null,"close":1730.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.55,"ttm_eps":null,"close":1153.0}],"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":"NEW","phase":"above-fold","symbol_resolved":true}