{"status":"ok","report":{"price_analysis":{"current":3575.0,"change_1d":-1.9,"change_7d":10.3,"change_30d":2.3,"high_30d":4075.0,"low_30d":2990.0,"position_in_range":54.0,"support":3098.5,"resistance":3966.5},"summary":"그린플러스(186230)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 390.10억. 현재가 3,575원, 전일 대비 -1.9%, 30일 +2.3%. ROE 1.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1009.00, 기관 순매도 1.46만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.5%입니다. 시가총액 390.10억. 매출 1273.44억, 영업이익 16.47억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.03,"roe":1.53,"eps":-876.4399999999999,"revenue":127343581904.0,"operating_income":1646837308.0,"net_income":-9677327298.0,"market_cap":39010221250,"profit_margin":-7.6,"roa":0.58,"operating_margin":1.29,"gross_margin":8.68,"debt_ratio":1.6301288023702545,"total_assets":99981523063.0,"total_equity":38013926532.0,"total_debt":61967596531.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 64.6로 강세 구간입니다. MACD(65.01)가 시그널선(6.85)을 상회합니다(골든크로스). SMA20 3284, SMA60 3321 — 혼조세입니다. 볼린저밴드 2926~3642 (현재 위치 91%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.62093862815885,"macd":65.0062196369513,"macd_signal":6.848821032534364,"sma_20":3284.0,"sma_60":3320.75,"bb_upper":3641.639483278902,"bb_lower":2926.360516721098,"atr_14":254.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1009.00, 기관 순매수 -1.46만. 30일 누적: 외국인 -7.99만, 기관 -1.19만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1009.0,"institutional_flow":-14586.0,"data":[{"date":"2026-10-23","foreign_net":1997.0,"institution_net":-9768.0,"retail_net":7771.0},{"date":"2026-10-22","foreign_net":1532.0,"institution_net":203.0,"retail_net":-1735.0},{"date":"2026-10-21","foreign_net":-3078.0,"institution_net":-2699.0,"retail_net":5777.0},{"date":"2026-10-20","foreign_net":1538.0,"institution_net":-2477.0,"retail_net":939.0},{"date":"2026-10-19","foreign_net":-980.0,"institution_net":155.0,"retail_net":825.0},{"date":"2026-10-16","foreign_net":-1087.0,"institution_net":-1388.0,"retail_net":2475.0},{"date":"2026-10-15","foreign_net":-368.0,"institution_net":1076.0,"retail_net":-708.0},{"date":"2026-10-14","foreign_net":-191.0,"institution_net":804.0,"retail_net":-613.0},{"date":"2026-10-13","foreign_net":-1094.0,"institution_net":-1034.0,"retail_net":2128.0},{"date":"2026-10-12","foreign_net":-1555.0,"institution_net":-8.0,"retail_net":1563.0},{"date":"2026-10-08","foreign_net":-1878.0,"institution_net":208.0,"retail_net":1670.0},{"date":"2026-10-07","foreign_net":-1772.0,"institution_net":335.0,"retail_net":1437.0},{"date":"2026-10-06","foreign_net":-3888.0,"institution_net":1485.0,"retail_net":2403.0},{"date":"2026-10-02","foreign_net":-4393.0,"institution_net":-1836.0,"retail_net":6229.0},{"date":"2026-10-01","foreign_net":-3179.0,"institution_net":-112.0,"retail_net":3291.0},{"date":"2026-09-30","foreign_net":-1889.0,"institution_net":-136.0,"retail_net":2025.0},{"date":"2026-09-29","foreign_net":-2534.0,"institution_net":378.0,"retail_net":2156.0},{"date":"2026-09-28","foreign_net":-2024.0,"institution_net":-306.0,"retail_net":2330.0},{"date":"2026-09-23","foreign_net":-2519.0,"institution_net":-100.0,"retail_net":2619.0},{"date":"2026-09-22","foreign_net":-4063.0,"institution_net":157.0,"retail_net":3906.0},{"date":"2026-09-21","foreign_net":-3283.0,"institution_net":-15.0,"retail_net":3298.0},{"date":"2026-09-18","foreign_net":-4293.0,"institution_net":983.0,"retail_net":3310.0},{"date":"2026-09-17","foreign_net":-4350.0,"institution_net":-293.0,"retail_net":4643.0},{"date":"2026-09-16","foreign_net":-4613.0,"institution_net":409.0,"retail_net":4204.0},{"date":"2026-09-15","foreign_net":-3307.0,"institution_net":-590.0,"retail_net":3897.0},{"date":"2026-09-14","foreign_net":-5987.0,"institution_net":1413.0,"retail_net":4574.0},{"date":"2026-09-11","foreign_net":-7176.0,"institution_net":633.0,"retail_net":6543.0},{"date":"2026-09-10","foreign_net":-7849.0,"institution_net":-17.0,"retail_net":7866.0},{"date":"2026-09-09","foreign_net":-4716.0,"institution_net":533.0,"retail_net":4183.0},{"date":"2026-09-08","foreign_net":-2923.0,"institution_net":101.0,"retail_net":2822.0}],"periods":{"d1":{"foreign_net":1997.0,"institution_net":-9768.0,"retail_net":7771.0},"d3":{"foreign_net":451.0,"institution_net":-12264.0,"retail_net":11813.0},"d7":{"foreign_net":-446.0,"institution_net":-14898.0,"retail_net":15344.0},"d14":{"foreign_net":-15217.0,"institution_net":-14944.0,"retail_net":30161.0},"d30":{"foreign_net":-79922.0,"institution_net":-11906.0,"retail_net":91828.0}}},"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 -876, PBR 1.03x) — 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 -876원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +20.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.5,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":131.3,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.6,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.3,"unit":"%","percentile":55,"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":36,"summary":"유동비율 0.8x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.82,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.51,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.4,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -876, PBR 1.03x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +20.5%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"C","reason":"RSI 65"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.63,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.68,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.03,"per_5y_high":317.14,"per_5y_low":86.18,"per_5y_avg":201.66,"per_percentile":null,"pbr_5y_high":3.4,"pbr_5y_low":1.14,"pbr_5y_avg":2.12,"pbr_percentile":0.0,"per_5y_median":201.66,"pbr_5y_median":1.95,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.28},{"quarter":"2024-Q3","per":null,"pbr":3.4},{"quarter":"2024-Q4","per":317.14,"pbr":2.21},{"quarter":"2025-Q1","per":null,"pbr":1.53},{"quarter":"2025-Q2","per":null,"pbr":1.95},{"quarter":"2025-Q3","per":86.18,"pbr":1.83},{"quarter":"2025-Q4","per":null,"pbr":2.15},{"quarter":"2026-Q1","per":null,"pbr":1.62},{"quarter":"2026-Q2","per":null,"pbr":1.14},{"quarter":"현재","per":null,"pbr":1.03}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7440.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4435.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3175.0,"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":"Basic Materials","industry":"ALUMINUM"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":317.14,"eps":23.46,"close":7440.0,"source":"reported"},{"date":"2025-01","per":328.64,"eps":23.46,"close":7710.0,"source":"reported"},{"date":"2025-02","per":297.95,"eps":23.46,"close":6990.0,"source":"reported"},{"date":"2025-09","per":86.18,"eps":74.15,"close":6390.0,"source":"reported"},{"date":"2025-10","per":76.47,"eps":74.15,"close":5670.0,"source":"reported"},{"date":"2025-11","per":80.78,"eps":74.15,"close":5990.0,"source":"reported"}],"trailing_per_history_meta":{"avg":197.86,"std":117.09,"upper_1sd":314.95,"lower_1sd":80.77,"current":80.78,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:55:16.190477+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.015298799678334687,"dividend_yield":null,"eps":63.0,"revenue":38036788745.0,"operating_income":949208207.0,"net_income":581567447.0,"market_cap":null,"profit_margin":0.01528960425389349,"operating_margin":0.024955003782352027,"roa":0.005816749227090137,"gross_margin":0.0868222615252743,"total_equity":38013926532.0,"total_assets":99981523063.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.19,"roe":0.0015695881676884532,"dividend_yield":null,"eps":5.38,"revenue":31562457770.0,"operating_income":428669111.0,"net_income":58724605.0,"market_cap":49000000000.0,"profit_margin":0.0018605840339790496,"operating_margin":0.013581613767969883,"roa":0.0006016857358171496,"gross_margin":0.08097767688514201,"total_equity":37414021212.0,"total_assets":97600128280.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2769490747526818,"dividend_yield":null,"eps":-949.53,"revenue":29889321557.0,"operating_income":-1371034175.0,"net_income":-10369054463.0,"market_cap":null,"profit_margin":-0.346915015893748,"operating_margin":-0.04587036786316441,"roa":-0.10709679125775162,"gross_margin":0.03413112629721373,"total_equity":37440292849.0,"total_assets":96819469017.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0010772452205056716,"dividend_yield":null,"eps":4.71,"revenue":27855013832.0,"operating_income":1639994165.0,"net_income":51435113.0,"market_cap":null,"profit_margin":0.0018465297956847915,"operating_margin":0.05887608510594115,"roa":0.0004824722925724995,"gross_margin":0.12622886296903132,"total_equity":47746893670.0,"total_assets":106607392366.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04072319403841597,"dividend_yield":null,"eps":-177.8,"revenue":25893558366.0,"operating_income":-1521950404.0,"net_income":-1941573164.0,"market_cap":null,"profit_margin":-0.0749828639446256,"operating_margin":-0.058777182436170076,"roa":-0.018742461302313516,"gross_margin":0.07501338373602814,"total_equity":47677330078.0,"total_assets":103592219436.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.012609299709471446,"dividend_yield":null,"eps":-70.76,"revenue":22077106607.0,"operating_income":300764869.0,"net_income":-772733266.0,"market_cap":null,"profit_margin":-0.03500156427903415,"operating_margin":0.013623382554335102,"roa":-0.006718663575491294,"gross_margin":0.09005205792545458,"total_equity":61282805850.0,"total_assets":115012942279.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07513489560248271,"dividend_yield":null,"eps":318.0,"revenue":28473446319.0,"operating_income":3975160722.0,"net_income":3472640008.0,"market_cap":null,"profit_margin":0.12196064955027056,"operating_margin":0.13960939878736847,"roa":0.03426323020081064,"gross_margin":0.23978257744107817,"total_equity":46218737381.0,"total_assets":101351798638.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03990272304331723,"dividend_yield":null,"eps":-157.59,"revenue":20369126079.0,"operating_income":-1205308965.0,"net_income":-1720873419.0,"market_cap":null,"profit_margin":-0.08448440116310009,"operating_margin":-0.059173327334972894,"roa":-0.01759015180533432,"gross_margin":0.0786358129351142,"total_equity":43126716368.0,"total_assets":97831641139.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03410442278427226,"dividend_yield":null,"eps":-139.78,"revenue":20976295530.0,"operating_income":-628644880.0,"net_income":-1526404828.0,"market_cap":null,"profit_margin":-0.07276808365981292,"operating_margin":-0.02996929935035102,"roa":-0.015333111638047387,"gross_margin":0.08219763692469297,"total_equity":44756799951.0,"total_assets":99549580283.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0006702286138303388,"dividend_yield":null,"eps":2.83,"revenue":17864214931.0,"operating_income":344865347.0,"net_income":30902806.0,"market_cap":null,"profit_margin":0.0017298720441598565,"operating_margin":0.019304814028046135,"roa":0.0003132814975348073,"gross_margin":0.1329708108178829,"total_equity":46107858367.0,"total_assets":98642295326.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.25656989501378563,"dividend_yield":null,"eps":-1083.14,"revenue":14492887523.0,"operating_income":-6073976938.0,"net_income":-11828120645.0,"market_cap":null,"profit_margin":-0.8161327841832033,"operating_margin":-0.4191005366156805,"roa":-0.12163068425749227,"gross_margin":-0.13636681412614038,"total_equity":46100968488.0,"total_assets":97246190114.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.025006807566945052,"dividend_yield":null,"eps":-120.0,"revenue":13604322626.0,"operating_income":-971991495.0,"net_income":-1443676650.0,"market_cap":null,"profit_margin":-0.10611896598518672,"operating_margin":-0.07144725406190908,"roa":-0.013378252200118946,"gross_margin":0.08189065083408438,"total_equity":57731345600.0,"total_assets":107912201714.0}],"current_price":3575.0,"change_pct":-1.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5054.0},{"date":"2016-10-25","close":5054.0},{"date":"2016-10-26","close":5049.0},{"date":"2016-10-27","close":5029.0},{"date":"2016-10-28","close":5029.0},{"date":"2016-10-31","close":5004.0},{"date":"2016-11-01","close":4999.0},{"date":"2016-11-02","close":4802.0},{"date":"2016-11-03","close":5054.0},{"date":"2016-11-04","close":4296.0},{"date":"2016-11-07","close":4549.0},{"date":"2016-11-08","close":4802.0},{"date":"2016-11-09","close":4084.0},{"date":"2016-11-10","close":3973.0},{"date":"2016-11-11","close":4564.0},{"date":"2016-11-14","close":5054.0},{"date":"2016-11-15","close":4296.0},{"date":"2016-11-16","close":3690.0},{"date":"2016-11-17","close":4195.0},{"date":"2016-11-18","close":4751.0},{"date":"2016-11-21","close":4791.0},{"date":"2016-11-22","close":4791.0},{"date":"2016-11-23","close":4791.0},{"date":"2016-11-24","close":4776.0},{"date":"2016-11-25","close":4771.0},{"date":"2016-11-28","close":4766.0},{"date":"2016-11-29","close":4776.0},{"date":"2016-11-30","close":4786.0},{"date":"2016-12-01","close":4786.0},{"date":"2016-12-02","close":4786.0},{"date":"2016-12-05","close":4776.0},{"date":"2016-12-06","close":4549.0},{"date":"2016-12-07","close":4549.0},{"date":"2016-12-08","close":4549.0},{"date":"2016-12-09","close":4549.0},{"date":"2016-12-12","close":4473.0},{"date":"2016-12-13","close":4498.0},{"date":"2016-12-14","close":4473.0},{"date":"2016-12-15","close":5049.0},{"date":"2016-12-16","close":4953.0},{"date":"2016-12-19","close":4953.0},{"date":"2016-12-20","close":4928.0},{"date":"2016-12-21","close":4802.0},{"date":"2016-12-22","close":4195.0},{"date":"2016-12-23","close":4246.0},{"date":"2016-12-26","close":4812.0},{"date":"2016-12-27","close":4342.0},{"date":"2016-12-28","close":4918.0},{"date":"2016-12-29","close":4549.0},{"date":"2017-01-02","close":4716.0},{"date":"2017-01-03","close":4230.0},{"date":"2017-01-04","close":4645.0},{"date":"2017-01-05","close":4347.0},{"date":"2017-01-06","close":4690.0},{"date":"2017-01-09","close":4321.0},{"date":"2017-01-10","close":4397.0},{"date":"2017-01-11","close":4347.0},{"date":"2017-01-12","close":4342.0},{"date":"2017-01-13","close":4296.0},{"date":"2017-01-16","close":4296.0},{"date":"2017-01-17","close":4296.0},{"date":"2017-01-18","close":4043.0},{"date":"2017-01-19","close":4296.0},{"date":"2017-01-20","close":4043.0},{"date":"2017-01-23","close":4018.0},{"date":"2017-01-24","close":4018.0},{"date":"2017-01-25","close":4018.0},{"date":"2017-01-26","close":4539.0},{"date":"2017-01-31","close":4448.0},{"date":"2017-02-01","close":4048.0},{"date":"2017-02-02","close":4655.0},{"date":"2017-02-03","close":4746.0},{"date":"2017-02-06","close":4746.0},{"date":"2017-02-07","close":4261.0},{"date":"2017-02-08","close":4751.0},{"date":"2017-02-09","close":4256.0},{"date":"2017-02-10","close":4746.0},{"date":"2017-02-13","close":4246.0},{"date":"2017-02-14","close":4630.0},{"date":"2017-02-15","close":4599.0},{"date":"2017-02-16","close":4493.0},{"date":"2017-02-17","close":4028.0},{"date":"2017-02-20","close":4028.0},{"date":"2017-02-21","close":4013.0},{"date":"2017-02-22","close":4615.0},{"date":"2017-02-23","close":4589.0},{"date":"2017-02-24","close":4043.0},{"date":"2017-02-27","close":4296.0},{"date":"2017-02-28","close":3937.0},{"date":"2017-03-02","close":3937.0},{"date":"2017-03-03","close":3351.0},{"date":"2017-03-06","close":3538.0},{"date":"2017-03-07","close":3538.0},{"date":"2017-03-08","close":3791.0},{"date":"2017-03-09","close":3386.0},{"date":"2017-03-10","close":3538.0},{"date":"2017-03-13","close":3538.0},{"date":"2017-03-14","close":4043.0},{"date":"2017-03-15","close":3942.0},{"date":"2017-03-16","close":3942.0},{"date":"2017-03-17","close":3993.0},{"date":"2017-03-20","close":3993.0},{"date":"2017-03-21","close":4139.0},{"date":"2017-03-22","close":4089.0},{"date":"2017-03-23","close":4190.0},{"date":"2017-03-24","close":4175.0},{"date":"2017-03-27","close":4170.0},{"date":"2017-03-28","close":4170.0},{"date":"2017-03-29","close":4170.0},{"date":"2017-03-30","close":4347.0},{"date":"2017-03-31","close":4549.0},{"date":"2017-04-03","close":4448.0},{"date":"2017-04-04","close":4296.0},{"date":"2017-04-05","close":4286.0},{"date":"2017-04-06","close":4286.0},{"date":"2017-04-07","close":4246.0},{"date":"2017-04-10","close":4271.0},{"date":"2017-04-11","close":4271.0},{"date":"2017-04-12","close":4043.0},{"date":"2017-04-13","close":4266.0},{"date":"2017-04-14","close":3993.0},{"date":"2017-04-17","close":3993.0},{"date":"2017-04-18","close":3988.0},{"date":"2017-04-19","close":4438.0},{"date":"2017-04-20","close":4781.0},{"date":"2017-04-21","close":4498.0},{"date":"2017-04-24","close":4776.0},{"date":"2017-04-25","close":4716.0},{"date":"2017-04-26","close":4392.0},{"date":"2017-04-27","close":4387.0},{"date":"2017-04-28","close":4387.0},{"date":"2017-05-02","close":4736.0},{"date":"2017-05-04","close":4716.0},{"date":"2017-05-08","close":4544.0},{"date":"2017-05-10","close":4852.0},{"date":"2017-05-11","close":4817.0},{"date":"2017-05-12","close":4817.0},{"date":"2017-05-15","close":4989.0},{"date":"2017-05-16","close":4872.0},{"date":"2017-05-17","close":4872.0},{"date":"2017-05-18","close":4700.0},{"date":"2017-05-19","close":4700.0},{"date":"2017-05-22","close":4700.0},{"date":"2017-05-23","close":4700.0},{"date":"2017-05-24","close":4680.0},{"date":"2017-05-25","close":4680.0},{"date":"2017-05-26","close":4680.0},{"date":"2017-05-29","close":4680.0},{"date":"2017-05-30","close":4680.0},{"date":"2017-05-31","close":5155.0},{"date":"2017-06-01","close":5004.0},{"date":"2017-06-02","close":4953.0},{"date":"2017-06-05","close":4903.0},{"date":"2017-06-07","close":4170.0},{"date":"2017-06-08","close":4594.0},{"date":"2017-06-09","close":4953.0},{"date":"2017-06-12","close":4210.0},{"date":"2017-06-13","close":4291.0},{"date":"2017-06-14","close":3695.0},{"date":"2017-06-15","close":4190.0},{"date":"2017-06-16","close":4751.0},{"date":"2017-06-19","close":4726.0},{"date":"2017-06-20","close":4018.0},{"date":"2017-06-21","close":4604.0},{"date":"2017-06-22","close":3917.0},{"date":"2017-06-23","close":4291.0},{"date":"2017-06-26","close":3978.0},{"date":"2017-06-27","close":4038.0},{"date":"2017-06-28","close":3624.0},{"date":"2017-06-29","close":4043.0},{"date":"2017-06-30","close":3624.0},{"date":"2017-07-03","close":3887.0},{"date":"2017-07-04","close":3740.0},{"date":"2017-07-05","close":3730.0},{"date":"2017-07-06","close":3386.0},{"date":"2017-07-07","close":3538.0},{"date":"2017-07-10","close":3538.0},{"date":"2017-07-11","close":3533.0},{"date":"2017-07-12","close":4043.0},{"date":"2017-07-13","close":4043.0},{"date":"2017-07-14","close":4043.0},{"date":"2017-07-17","close":3487.0},{"date":"2017-07-18","close":4008.0},{"date":"2017-07-19","close":4008.0},{"date":"2017-07-20","close":4008.0},{"date":"2017-07-21","close":4008.0},{"date":"2017-07-24","close":4008.0},{"date":"2017-07-25","close":4008.0},{"date":"2017-07-26","close":4008.0},{"date":"2017-07-27","close":3412.0},{"date":"2017-07-28","close":3412.0},{"date":"2017-07-31","close":3412.0},{"date":"2017-08-01","close":3412.0},{"date":"2017-08-02","close":3407.0},{"date":"2017-08-03","close":3897.0},{"date":"2017-08-04","close":4043.0},{"date":"2017-08-07","close":4038.0},{"date":"2017-08-08","close":3437.0},{"date":"2017-08-09","close":3386.0},{"date":"2017-08-10","close":3386.0},{"date":"2017-08-11","close":3386.0},{"date":"2017-08-14","close":3386.0},{"date":"2017-08-16","close":3892.0},{"date":"2017-08-17","close":4043.0},{"date":"2017-08-18","close":4620.0},{"date":"2017-08-21","close":4615.0},{"date":"2017-08-22","close":4609.0},{"date":"2017-08-23","close":4604.0},{"date":"2017-08-24","close":5029.0},{"date":"2017-08-25","close":5019.0},{"date":"2017-08-28","close":5635.0},{"date":"2017-08-29","close":5054.0},{"date":"2017-08-30","close":5307.0},{"date":"2017-08-31","close":4524.0},{"date":"2017-09-01","close":5044.0},{"date":"2017-09-04","close":4999.0},{"date":"2017-09-05","close":4994.0},{"date":"2017-09-06","close":4347.0},{"date":"2017-09-07","close":4948.0},{"date":"2017-09-08","close":4210.0},{"date":"2017-09-11","close":4827.0},{"date":"2017-09-12","close":4104.0},{"date":"2017-09-13","close":4144.0},{"date":"2017-09-14","close":4549.0},{"date":"2017-09-15","close":3866.0},{"date":"2017-09-18","close":4443.0},{"date":"2017-09-19","close":4549.0},{"date":"2017-09-20","close":3866.0},{"date":"2017-09-21","close":4043.0},{"date":"2017-09-22","close":4645.0},{"date":"2017-09-25","close":4139.0},{"date":"2017-09-26","close":4043.0},{"date":"2017-09-27","close":3538.0},{"date":"2017-09-28","close":3791.0},{"date":"2017-09-29","close":3599.0},{"date":"2017-10-10","close":3685.0},{"date":"2017-10-11","close":3583.0},{"date":"2017-10-12","close":3538.0},{"date":"2017-10-13","close":3538.0},{"date":"2017-10-16","close":3937.0},{"date":"2017-10-17","close":3538.0},{"date":"2017-10-18","close":3538.0},{"date":"2017-10-19","close":3538.0},{"date":"2017-10-20","close":3937.0},{"date":"2017-10-23","close":3538.0},{"date":"2017-10-24","close":3088.0},{"date":"2017-10-25","close":3437.0},{"date":"2017-10-26","close":3942.0},{"date":"2017-10-27","close":4028.0},{"date":"2017-10-30","close":3538.0},{"date":"2017-10-31","close":3073.0},{"date":"2017-11-01","close":2835.0},{"date":"2017-11-02","close":3235.0},{"date":"2017-11-03","close":3589.0},{"date":"2017-11-06","close":3250.0},{"date":"2017-11-07","close":3558.0},{"date":"2017-11-08","close":3589.0},{"date":"2017-11-09","close":3487.0},{"date":"2017-11-10","close":3235.0},{"date":"2017-11-13","close":3462.0},{"date":"2017-11-14","close":3462.0},{"date":"2017-11-15","close":3199.0},{"date":"2017-11-16","close":3033.0},{"date":"2017-11-17","close":3033.0},{"date":"2017-11-20","close":3033.0},{"date":"2017-11-21","close":3033.0},{"date":"2017-11-22","close":3184.0},{"date":"2017-11-23","close":3103.0},{"date":"2017-11-24","close":3083.0},{"date":"2017-11-27","close":3033.0},{"date":"2017-11-28","close":3033.0},{"date":"2017-11-29","close":3477.0},{"date":"2017-11-30","close":3225.0},{"date":"2017-12-01","close":3033.0},{"date":"2017-12-04","close":3336.0},{"date":"2017-12-05","close":3826.0},{"date":"2017-12-06","close":3336.0},{"date":"2017-12-07","close":3538.0},{"date":"2017-12-08","close":3538.0},{"date":"2017-12-11","close":3538.0},{"date":"2017-12-12","close":3932.0},{"date":"2017-12-13","close":4023.0},{"date":"2017-12-14","close":3690.0},{"date":"2017-12-15","close":3538.0},{"date":"2017-12-18","close":4064.0},{"date":"2017-12-19","close":4670.0},{"date":"2017-12-20","close":4296.0},{"date":"2017-12-21","close":3690.0},{"date":"2017-12-22","close":3240.0},{"date":"2017-12-26","close":3710.0},{"date":"2017-12-27","close":4251.0},{"date":"2017-12-28","close":3614.0},{"date":"2018-01-02","close":3670.0},{"date":"2018-01-03","close":4105.0},{"date":"2018-01-04","close":3500.0},{"date":"2018-01-05","close":3500.0},{"date":"2018-01-08","close":3550.0},{"date":"2018-01-09","close":3550.0},{"date":"2018-01-10","close":3550.0},{"date":"2018-01-11","close":3550.0},{"date":"2018-01-12","close":3550.0},{"date":"2018-01-15","close":4095.0},{"date":"2018-01-16","close":3614.0},{"date":"2018-01-17","close":3614.0},{"date":"2018-01-18","close":4075.0},{"date":"2018-01-19","close":4075.0},{"date":"2018-01-22","close":4075.0},{"date":"2018-01-23","close":4070.0},{"date":"2018-01-24","close":4060.0},{"date":"2018-01-25","close":4000.0},{"date":"2018-01-26","close":4000.0},{"date":"2018-01-29","close":4070.0},{"date":"2018-01-30","close":4070.0},{"date":"2018-01-31","close":4070.0},{"date":"2018-02-01","close":4070.0},{"date":"2018-02-02","close":4075.0},{"date":"2018-02-05","close":4090.0},{"date":"2018-02-06","close":4090.0},{"date":"2018-02-07","close":4090.0},{"date":"2018-02-08","close":4090.0},{"date":"2018-02-09","close":4090.0},{"date":"2018-02-12","close":4095.0},{"date":"2018-02-13","close":4095.0},{"date":"2018-02-14","close":4095.0},{"date":"2018-02-19","close":4095.0},{"date":"2018-02-20","close":4095.0},{"date":"2018-02-21","close":3850.0},{"date":"2018-02-22","close":3800.0},{"date":"2018-02-23","close":4100.0},{"date":"2018-02-26","close":4100.0},{"date":"2018-02-27","close":3750.0},{"date":"2018-02-28","close":3750.0},{"date":"2018-03-02","close":3750.0},{"date":"2018-03-05","close":3850.0},{"date":"2018-03-06","close":4100.0},{"date":"2018-03-07","close":3750.0},{"date":"2018-03-08","close":3750.0},{"date":"2018-03-09","close":3750.0},{"date":"2018-03-12","close":3800.0},{"date":"2018-03-13","close":3800.0},{"date":"2018-03-14","close":3800.0},{"date":"2018-03-15","close":3995.0},{"date":"2018-03-16","close":4425.0},{"date":"2018-03-19","close":5050.0},{"date":"2018-03-20","close":4615.0},{"date":"2018-03-21","close":4400.0},{"date":"2018-03-22","close":4400.0},{"date":"2018-03-23","close":4500.0},{"date":"2018-03-26","close":4800.0},{"date":"2018-03-27","close":4630.0},{"date":"2018-03-28","close":4630.0},{"date":"2018-03-29","close":4630.0},{"date":"2018-03-30","close":4905.0},{"date":"2018-04-02","close":4750.0},{"date":"2018-04-03","close":4695.0},{"date":"2018-04-04","close":4695.0},{"date":"2018-04-05","close":5125.0},{"date":"2018-04-06","close":4820.0},{"date":"2018-04-09","close":4820.0},{"date":"2018-04-10","close":4900.0},{"date":"2018-04-11","close":4850.0},{"date":"2018-04-12","close":4850.0},{"date":"2018-04-13","close":4755.0},{"date":"2018-04-16","close":4735.0},{"date":"2018-04-17","close":5000.0},{"date":"2018-04-18","close":5000.0},{"date":"2018-04-19","close":4750.0},{"date":"2018-04-20","close":4750.0},{"date":"2018-04-23","close":4715.0},{"date":"2018-04-24","close":4670.0},{"date":"2018-04-25","close":4750.0},{"date":"2018-04-26","close":4770.0},{"date":"2018-04-27","close":4700.0},{"date":"2018-04-30","close":4995.0},{"date":"2018-05-02","close":4817.0},{"date":"2018-05-03","close":4625.0},{"date":"2018-05-04","close":4945.0},{"date":"2018-05-08","close":4650.0},{"date":"2018-05-09","close":4555.0},{"date":"2018-05-10","close":4505.0},{"date":"2018-05-11","close":4350.0},{"date":"2018-05-14","close":4350.0},{"date":"2018-05-15","close":4500.0},{"date":"2018-05-16","close":4500.0},{"date":"2018-05-17","close":4500.0},{"date":"2018-05-18","close":4505.0},{"date":"2018-05-21","close":4600.0},{"date":"2018-05-23","close":4720.0},{"date":"2018-05-24","close":4720.0},{"date":"2018-05-25","close":4720.0},{"date":"2018-05-28","close":4750.0},{"date":"2018-05-29","close":4605.0},{"date":"2018-05-30","close":4605.0},{"date":"2018-05-31","close":4605.0},{"date":"2018-06-01","close":5100.0},{"date":"2018-06-04","close":5100.0},{"date":"2018-06-05","close":5100.0},{"date":"2018-06-07","close":5250.0},{"date":"2018-06-08","close":5250.0},{"date":"2018-06-11","close":5300.0},{"date":"2018-06-12","close":5375.0},{"date":"2018-06-14","close":5375.0},{"date":"2018-06-15","close":4995.0},{"date":"2018-06-18","close":4995.0},{"date":"2018-06-19","close":4995.0},{"date":"2018-06-20","close":5175.0},{"date":"2018-06-21","close":5050.0},{"date":"2018-06-22","close":5225.0},{"date":"2018-06-25","close":5475.0},{"date":"2018-06-26","close":5500.0},{"date":"2018-06-27","close":5500.0},{"date":"2018-06-28","close":5500.0},{"date":"2018-06-29","close":5500.0},{"date":"2018-07-02","close":5200.0},{"date":"2018-07-03","close":5225.0},{"date":"2018-07-04","close":5225.0},{"date":"2018-07-05","close":5225.0},{"date":"2018-07-06","close":5475.0},{"date":"2018-07-09","close":5475.0},{"date":"2018-07-10","close":5475.0},{"date":"2018-07-11","close":5475.0},{"date":"2018-07-12","close":5475.0},{"date":"2018-07-13","close":5600.0},{"date":"2018-07-16","close":5550.0},{"date":"2018-07-17","close":5500.0},{"date":"2018-07-18","close":5500.0},{"date":"2018-07-19","close":5500.0},{"date":"2018-07-20","close":5500.0},{"date":"2018-07-23","close":5500.0},{"date":"2018-07-24","close":5500.0},{"date":"2018-07-25","close":5500.0},{"date":"2018-07-26","close":5550.0},{"date":"2018-07-27","close":5550.0},{"date":"2018-07-30","close":5350.0},{"date":"2018-07-31","close":5600.0},{"date":"2018-08-01","close":5600.0},{"date":"2018-08-02","close":5600.0},{"date":"2018-08-03","close":5375.0},{"date":"2018-08-06","close":5500.0},{"date":"2018-08-07","close":5450.0},{"date":"2018-08-08","close":5450.0},{"date":"2018-08-09","close":5450.0},{"date":"2018-08-10","close":5600.0},{"date":"2018-08-13","close":5600.0},{"date":"2018-08-14","close":5575.0},{"date":"2018-08-16","close":5575.0},{"date":"2018-08-17","close":5500.0},{"date":"2018-08-20","close":5425.0},{"date":"2018-08-21","close":5650.0},{"date":"2018-08-22","close":5600.0},{"date":"2018-08-23","close":5650.0},{"date":"2018-08-24","close":5625.0},{"date":"2018-08-27","close":5500.0},{"date":"2018-08-28","close":5400.0},{"date":"2018-08-29","close":5650.0},{"date":"2018-08-30","close":5625.0},{"date":"2018-08-31","close":5650.0},{"date":"2018-09-03","close":5650.0},{"date":"2018-09-04","close":5650.0},{"date":"2018-09-05","close":5675.0},{"date":"2018-09-06","close":5675.0},{"date":"2018-09-07","close":5675.0},{"date":"2018-09-10","close":5675.0},{"date":"2018-09-11","close":5450.0},{"date":"2018-09-12","close":5500.0},{"date":"2018-09-13","close":5250.0},{"date":"2018-09-14","close":5250.0},{"date":"2018-09-17","close":5250.0},{"date":"2018-09-18","close":5475.0},{"date":"2018-09-19","close":5500.0},{"date":"2018-09-20","close":5625.0},{"date":"2018-09-21","close":5600.0},{"date":"2018-09-27","close":5425.0},{"date":"2018-09-28","close":5425.0},{"date":"2018-10-01","close":5575.0},{"date":"2018-10-02","close":5575.0},{"date":"2018-10-04","close":5459.0},{"date":"2018-10-05","close":5350.0},{"date":"2018-10-08","close":5225.0},{"date":"2018-10-10","close":5050.0},{"date":"2018-10-11","close":5000.0},{"date":"2018-10-12","close":5350.0},{"date":"2018-10-15","close":5200.0},{"date":"2018-10-16","close":5200.0},{"date":"2018-10-17","close":5200.0},{"date":"2018-10-18","close":5200.0},{"date":"2018-10-19","close":5150.0},{"date":"2018-10-22","close":5100.0},{"date":"2018-10-23","close":5100.0},{"date":"2018-10-24","close":5100.0},{"date":"2018-10-25","close":5100.0},{"date":"2018-10-26","close":5100.0},{"date":"2018-10-29","close":5100.0},{"date":"2018-10-30","close":5100.0},{"date":"2018-10-31","close":5100.0},{"date":"2018-11-01","close":4895.0},{"date":"2018-11-02","close":4820.0},{"date":"2018-11-05","close":4820.0},{"date":"2018-11-06","close":4795.0},{"date":"2018-11-07","close":4350.0},{"date":"2018-11-08","close":4350.0},{"date":"2018-11-09","close":4500.0},{"date":"2018-11-12","close":4990.0},{"date":"2018-11-13","close":4930.0},{"date":"2018-11-14","close":4515.0},{"date":"2018-11-15","close":4795.0},{"date":"2018-11-16","close":4690.0},{"date":"2018-11-19","close":4645.0},{"date":"2018-11-20","close":4595.0},{"date":"2018-11-21","close":4260.0},{"date":"2018-11-22","close":4250.0},{"date":"2018-11-23","close":4250.0},{"date":"2018-11-26","close":4795.0},{"date":"2018-11-27","close":4795.0},{"date":"2018-11-28","close":4375.0},{"date":"2018-11-29","close":4480.0},{"date":"2018-11-30","close":4480.0},{"date":"2018-12-03","close":4895.0},{"date":"2018-12-04","close":4595.0},{"date":"2018-12-05","close":4495.0},{"date":"2018-12-06","close":4345.0},{"date":"2018-12-07","close":4345.0},{"date":"2018-12-10","close":4300.0},{"date":"2018-12-11","close":4345.0},{"date":"2018-12-12","close":4650.0},{"date":"2018-12-13","close":4425.0},{"date":"2018-12-14","close":4030.0},{"date":"2018-12-17","close":4125.0},{"date":"2018-12-18","close":4125.0},{"date":"2018-12-19","close":4110.0},{"date":"2018-12-20","close":4110.0},{"date":"2018-12-21","close":4245.0},{"date":"2018-12-24","close":4050.0},{"date":"2018-12-26","close":4095.0},{"date":"2018-12-27","close":4095.0},{"date":"2018-12-28","close":4095.0},{"date":"2019-01-02","close":4095.0},{"date":"2019-01-03","close":4095.0},{"date":"2019-01-04","close":4095.0},{"date":"2019-01-07","close":4300.0},{"date":"2019-01-08","close":4300.0},{"date":"2019-01-09","close":4300.0},{"date":"2019-01-10","close":4300.0},{"date":"2019-01-11","close":4300.0},{"date":"2019-01-14","close":5050.0},{"date":"2019-01-15","close":5000.0},{"date":"2019-01-16","close":5000.0},{"date":"2019-01-17","close":5000.0},{"date":"2019-01-18","close":5225.0},{"date":"2019-01-21","close":4450.0},{"date":"2019-01-22","close":4300.0},{"date":"2019-01-23","close":4745.0},{"date":"2019-01-24","close":4305.0},{"date":"2019-01-25","close":4305.0},{"date":"2019-01-28","close":4305.0},{"date":"2019-01-29","close":4495.0},{"date":"2019-01-30","close":4495.0},{"date":"2019-01-31","close":4430.0},{"date":"2019-02-01","close":4430.0},{"date":"2019-02-07","close":4500.0},{"date":"2019-02-08","close":5125.0},{"date":"2019-02-11","close":4970.0},{"date":"2019-02-12","close":4970.0},{"date":"2019-02-13","close":5000.0},{"date":"2019-02-14","close":4830.0},{"date":"2019-02-15","close":4830.0},{"date":"2019-02-18","close":4830.0},{"date":"2019-02-19","close":4835.0},{"date":"2019-02-20","close":4705.0},{"date":"2019-02-21","close":4900.0},{"date":"2019-02-22","close":4900.0},{"date":"2019-02-25","close":4800.0},{"date":"2019-02-26","close":4800.0},{"date":"2019-02-27","close":4930.0},{"date":"2019-02-28","close":4930.0},{"date":"2019-03-04","close":4930.0},{"date":"2019-03-05","close":4900.0},{"date":"2019-03-06","close":5400.0},{"date":"2019-03-07","close":5050.0},{"date":"2019-03-08","close":5475.0},{"date":"2019-03-11","close":5900.0},{"date":"2019-03-12","close":5900.0},{"date":"2019-03-13","close":5750.0},{"date":"2019-03-14","close":5550.0},{"date":"2019-03-15","close":5850.0},{"date":"2019-03-18","close":5450.0},{"date":"2019-03-19","close":5525.0},{"date":"2019-03-20","close":5525.0},{"date":"2019-03-21","close":5475.0},{"date":"2019-03-22","close":5750.0},{"date":"2019-03-25","close":5950.0},{"date":"2019-03-26","close":6450.0},{"date":"2019-03-27","close":7000.0},{"date":"2019-03-28","close":6825.0},{"date":"2019-03-29","close":6750.0},{"date":"2019-04-01","close":6750.0},{"date":"2019-04-02","close":6625.0},{"date":"2019-04-03","close":6550.0},{"date":"2019-04-04","close":6475.0},{"date":"2019-04-05","close":6500.0},{"date":"2019-04-08","close":6850.0},{"date":"2019-04-09","close":6675.0},{"date":"2019-04-10","close":6500.0},{"date":"2019-04-11","close":6450.0},{"date":"2019-04-12","close":5900.0},{"date":"2019-04-15","close":6225.0},{"date":"2019-04-16","close":5350.0},{"date":"2019-04-17","close":5975.0},{"date":"2019-04-18","close":5925.0},{"date":"2019-04-19","close":5700.0},{"date":"2019-04-22","close":5650.0},{"date":"2019-04-23","close":5725.0},{"date":"2019-04-24","close":5650.0},{"date":"2019-04-25","close":5725.0},{"date":"2019-04-26","close":5900.0},{"date":"2019-04-29","close":6175.0},{"date":"2019-04-30","close":6200.0},{"date":"2019-05-02","close":6175.0},{"date":"2019-05-03","close":6275.0},{"date":"2019-05-07","close":6425.0},{"date":"2019-05-08","close":6400.0},{"date":"2019-05-09","close":5600.0},{"date":"2019-05-10","close":5850.0},{"date":"2019-05-13","close":5950.0},{"date":"2019-05-14","close":5950.0},{"date":"2019-05-15","close":5650.0},{"date":"2019-05-16","close":5900.0},{"date":"2019-05-17","close":5525.0},{"date":"2019-05-20","close":5825.0},{"date":"2019-05-21","close":5800.0},{"date":"2019-05-22","close":5275.0},{"date":"2019-05-23","close":5375.0},{"date":"2019-05-24","close":5100.0},{"date":"2019-05-27","close":5200.0},{"date":"2019-05-28","close":5200.0},{"date":"2019-05-29","close":5125.0},{"date":"2019-05-30","close":5150.0},{"date":"2019-05-31","close":5150.0},{"date":"2019-06-03","close":5150.0},{"date":"2019-06-04","close":5150.0},{"date":"2019-06-05","close":5150.0},{"date":"2019-06-07","close":5250.0},{"date":"2019-06-10","close":5375.0},{"date":"2019-06-11","close":5550.0},{"date":"2019-06-12","close":5750.0},{"date":"2019-06-13","close":6200.0},{"date":"2019-06-14","close":6375.0},{"date":"2019-06-17","close":6000.0},{"date":"2019-06-18","close":6000.0},{"date":"2019-06-19","close":6125.0},{"date":"2019-06-20","close":6150.0},{"date":"2019-06-21","close":6225.0},{"date":"2019-06-24","close":6250.0},{"date":"2019-06-25","close":6225.0},{"date":"2019-06-26","close":6000.0},{"date":"2019-06-27","close":6300.0},{"date":"2019-06-28","close":6150.0},{"date":"2019-07-01","close":5750.0},{"date":"2019-07-02","close":5750.0},{"date":"2019-07-03","close":5800.0},{"date":"2019-07-04","close":6150.0},{"date":"2019-07-05","close":6000.0},{"date":"2019-07-08","close":6000.0},{"date":"2019-07-09","close":5850.0},{"date":"2019-07-10","close":6150.0},{"date":"2019-07-11","close":6200.0},{"date":"2019-07-12","close":6250.0},{"date":"2019-07-15","close":6250.0},{"date":"2019-07-16","close":6350.0},{"date":"2019-07-17","close":6350.0},{"date":"2019-07-18","close":6400.0},{"date":"2019-07-19","close":6500.0},{"date":"2019-07-22","close":6750.0},{"date":"2019-07-23","close":6750.0},{"date":"2019-07-24","close":7000.0},{"date":"2019-07-25","close":7050.0},{"date":"2019-07-26","close":7275.0},{"date":"2019-07-29","close":7000.0},{"date":"2019-07-30","close":7025.0},{"date":"2019-07-31","close":7000.0},{"date":"2019-08-01","close":6975.0},{"date":"2019-08-02","close":7000.0},{"date":"2019-08-05","close":6575.0},{"date":"2019-08-06","close":6450.0},{"date":"2019-08-07","close":5350.0},{"date":"2019-08-08","close":5600.0},{"date":"2019-08-09","close":5900.0},{"date":"2019-08-12","close":6600.0},{"date":"2019-08-13","close":6550.0},{"date":"2019-08-14","close":6400.0},{"date":"2019-08-16","close":5525.0},{"date":"2019-08-19","close":5725.0},{"date":"2019-08-20","close":5700.0},{"date":"2019-08-21","close":5600.0},{"date":"2019-08-22","close":5325.0},{"date":"2019-08-23","close":5250.0},{"date":"2019-08-26","close":4960.0},{"date":"2019-08-27","close":4810.0},{"date":"2019-08-28","close":4870.0},{"date":"2019-08-29","close":5050.0},{"date":"2019-08-30","close":5075.0},{"date":"2019-09-02","close":5050.0},{"date":"2019-09-03","close":4930.0},{"date":"2019-09-04","close":5075.0},{"date":"2019-09-05","close":5025.0},{"date":"2019-09-06","close":4980.0},{"date":"2019-09-09","close":4980.0},{"date":"2019-09-10","close":5025.0},{"date":"2019-09-11","close":5200.0},{"date":"2019-09-16","close":5100.0},{"date":"2019-09-17","close":5175.0},{"date":"2019-09-18","close":5300.0},{"date":"2019-09-19","close":5200.0},{"date":"2019-09-20","close":5100.0},{"date":"2019-09-23","close":5125.0},{"date":"2019-09-24","close":5025.0},{"date":"2019-09-25","close":5050.0},{"date":"2019-09-26","close":5075.0},{"date":"2019-09-27","close":5100.0},{"date":"2019-09-30","close":5075.0},{"date":"2019-10-01","close":5075.0},{"date":"2019-10-02","close":5000.0},{"date":"2019-10-04","close":4980.0},{"date":"2019-10-07","close":4860.0},{"date":"2019-10-08","close":4890.0},{"date":"2019-10-10","close":4925.0},{"date":"2019-10-11","close":5200.0},{"date":"2019-10-14","close":5525.0},{"date":"2019-10-15","close":5425.0},{"date":"2019-10-16","close":5275.0},{"date":"2019-10-17","close":5350.0},{"date":"2019-10-18","close":5350.0},{"date":"2019-10-21","close":5100.0},{"date":"2019-10-22","close":4985.0},{"date":"2019-10-23","close":4885.0},{"date":"2019-10-24","close":4790.0},{"date":"2019-10-25","close":5400.0},{"date":"2019-10-28","close":5475.0},{"date":"2019-10-29","close":5375.0},{"date":"2019-10-30","close":5250.0},{"date":"2019-10-31","close":5200.0},{"date":"2019-11-01","close":5150.0},{"date":"2019-11-04","close":5200.0},{"date":"2019-11-05","close":5150.0},{"date":"2019-11-06","close":5125.0},{"date":"2019-11-07","close":5275.0},{"date":"2019-11-08","close":5300.0},{"date":"2019-11-11","close":5425.0},{"date":"2019-11-12","close":5425.0},{"date":"2019-11-13","close":5325.0},{"date":"2019-11-14","close":5625.0},{"date":"2019-11-15","close":5650.0},{"date":"2019-11-18","close":5425.0},{"date":"2019-11-19","close":5325.0},{"date":"2019-11-20","close":5250.0},{"date":"2019-11-21","close":5075.0},{"date":"2019-11-22","close":5475.0},{"date":"2019-11-25","close":5325.0},{"date":"2019-11-26","close":5350.0},{"date":"2019-11-27","close":5250.0},{"date":"2019-11-28","close":5300.0},{"date":"2019-11-29","close":5175.0},{"date":"2019-12-02","close":5175.0},{"date":"2019-12-03","close":5325.0},{"date":"2019-12-04","close":5375.0},{"date":"2019-12-05","close":5275.0},{"date":"2019-12-06","close":5350.0},{"date":"2019-12-09","close":5275.0},{"date":"2019-12-10","close":5275.0},{"date":"2019-12-11","close":5300.0},{"date":"2019-12-12","close":5300.0},{"date":"2019-12-13","close":5325.0},{"date":"2019-12-16","close":5325.0},{"date":"2019-12-17","close":5250.0},{"date":"2019-12-18","close":5275.0},{"date":"2019-12-19","close":5350.0},{"date":"2019-12-20","close":5500.0},{"date":"2019-12-23","close":5325.0},{"date":"2019-12-24","close":5350.0},{"date":"2019-12-26","close":5450.0},{"date":"2019-12-27","close":5450.0},{"date":"2019-12-30","close":5600.0},{"date":"2020-01-02","close":5875.0},{"date":"2020-01-03","close":5525.0},{"date":"2020-01-06","close":5550.0},{"date":"2020-01-07","close":5525.0},{"date":"2020-01-08","close":5250.0},{"date":"2020-01-09","close":5350.0},{"date":"2020-01-10","close":5450.0},{"date":"2020-01-13","close":5425.0},{"date":"2020-01-14","close":5475.0},{"date":"2020-01-15","close":5425.0},{"date":"2020-01-16","close":5425.0},{"date":"2020-01-17","close":5425.0},{"date":"2020-01-20","close":5350.0},{"date":"2020-01-21","close":5225.0},{"date":"2020-01-22","close":5275.0},{"date":"2020-01-23","close":5400.0},{"date":"2020-01-28","close":5250.0},{"date":"2020-01-29","close":5300.0},{"date":"2020-01-30","close":5075.0},{"date":"2020-01-31","close":5075.0},{"date":"2020-02-03","close":5125.0},{"date":"2020-02-04","close":5175.0},{"date":"2020-02-05","close":5200.0},{"date":"2020-02-06","close":5275.0},{"date":"2020-02-07","close":5250.0},{"date":"2020-02-10","close":5200.0},{"date":"2020-02-11","close":5200.0},{"date":"2020-02-12","close":5075.0},{"date":"2020-02-13","close":5100.0},{"date":"2020-02-14","close":5175.0},{"date":"2020-02-17","close":5075.0},{"date":"2020-02-18","close":4975.0},{"date":"2020-02-19","close":4950.0},{"date":"2020-02-20","close":4920.0},{"date":"2020-02-21","close":4835.0},{"date":"2020-02-24","close":4515.0},{"date":"2020-02-25","close":4510.0},{"date":"2020-02-26","close":4570.0},{"date":"2020-02-27","close":4425.0},{"date":"2020-02-28","close":4330.0},{"date":"2020-03-02","close":4475.0},{"date":"2020-03-03","close":4500.0},{"date":"2020-03-04","close":4620.0},{"date":"2020-03-05","close":4715.0},{"date":"2020-03-06","close":4600.0},{"date":"2020-03-09","close":4422.0},{"date":"2020-03-10","close":4335.0},{"date":"2020-03-11","close":4070.0},{"date":"2020-03-12","close":3775.0},{"date":"2020-03-13","close":3395.0},{"date":"2020-03-16","close":3250.0},{"date":"2020-03-17","close":3180.0},{"date":"2020-03-18","close":2920.0},{"date":"2020-03-19","close":2412.5},{"date":"2020-03-20","close":2850.0},{"date":"2020-03-23","close":2925.0},{"date":"2020-03-24","close":3135.0},{"date":"2020-03-25","close":3215.0},{"date":"2020-03-26","close":3315.0},{"date":"2020-03-27","close":3310.0},{"date":"2020-03-30","close":3610.0},{"date":"2020-03-31","close":3765.0},{"date":"2020-04-01","close":3810.0},{"date":"2020-04-02","close":3870.0},{"date":"2020-04-03","close":3855.0},{"date":"2020-04-06","close":3910.0},{"date":"2020-04-07","close":3895.0},{"date":"2020-04-08","close":3895.0},{"date":"2020-04-09","close":3860.0},{"date":"2020-04-10","close":3860.0},{"date":"2020-04-13","close":3625.0},{"date":"2020-04-14","close":3855.0},{"date":"2020-04-16","close":4400.0},{"date":"2020-04-17","close":4535.0},{"date":"2020-04-20","close":4465.0},{"date":"2020-04-21","close":4370.0},{"date":"2020-04-22","close":4320.0},{"date":"2020-04-23","close":4390.0},{"date":"2020-04-24","close":4485.0},{"date":"2020-04-27","close":4500.0},{"date":"2020-04-28","close":4455.0},{"date":"2020-04-29","close":4500.0},{"date":"2020-05-04","close":4475.0},{"date":"2020-05-06","close":4525.0},{"date":"2020-05-07","close":4520.0},{"date":"2020-05-08","close":4630.0},{"date":"2020-05-11","close":5050.0},{"date":"2020-05-12","close":4975.0},{"date":"2020-05-13","close":5575.0},{"date":"2020-05-14","close":6475.0},{"date":"2020-05-15","close":6300.0},{"date":"2020-05-18","close":6725.0},{"date":"2020-05-19","close":6700.0},{"date":"2020-05-20","close":6925.0},{"date":"2020-05-21","close":6875.0},{"date":"2020-05-22","close":7050.0},{"date":"2020-05-25","close":7025.0},{"date":"2020-05-26","close":7150.0},{"date":"2020-05-27","close":7125.0},{"date":"2020-05-28","close":7175.0},{"date":"2020-05-29","close":7175.0},{"date":"2020-06-01","close":7350.0},{"date":"2020-06-02","close":7575.0},{"date":"2020-06-03","close":7200.0},{"date":"2020-06-04","close":7400.0},{"date":"2020-06-05","close":7450.0},{"date":"2020-06-08","close":7400.0},{"date":"2020-06-09","close":7425.0},{"date":"2020-06-10","close":7200.0},{"date":"2020-06-11","close":7600.0},{"date":"2020-06-12","close":7375.0},{"date":"2020-06-15","close":6800.0},{"date":"2020-06-16","close":7175.0},{"date":"2020-06-17","close":7025.0},{"date":"2020-06-18","close":6850.0},{"date":"2020-06-19","close":6650.0},{"date":"2020-06-22","close":6700.0},{"date":"2020-06-23","close":6550.0},{"date":"2020-06-24","close":6825.0},{"date":"2020-06-25","close":7450.0},{"date":"2020-06-26","close":6975.0},{"date":"2020-06-29","close":7725.0},{"date":"2020-06-30","close":7500.0},{"date":"2020-07-01","close":7625.0},{"date":"2020-07-02","close":8000.0},{"date":"2020-07-03","close":8350.0},{"date":"2020-07-06","close":8325.0},{"date":"2020-07-07","close":7875.0},{"date":"2020-07-08","close":7950.0},{"date":"2020-07-09","close":8200.0},{"date":"2020-07-10","close":8350.0},{"date":"2020-07-13","close":8300.0},{"date":"2020-07-14","close":8450.0},{"date":"2020-07-15","close":8675.0},{"date":"2020-07-16","close":8550.0},{"date":"2020-07-17","close":9325.0},{"date":"2020-07-20","close":8875.0},{"date":"2020-07-21","close":8750.0},{"date":"2020-07-22","close":8950.0},{"date":"2020-07-23","close":7800.0},{"date":"2020-07-24","close":7650.0},{"date":"2020-07-27","close":7500.0},{"date":"2020-07-28","close":7500.0},{"date":"2020-07-29","close":7425.0},{"date":"2020-07-30","close":7150.0},{"date":"2020-07-31","close":7400.0},{"date":"2020-08-03","close":7150.0},{"date":"2020-08-04","close":7200.0},{"date":"2020-08-05","close":7175.0},{"date":"2020-08-06","close":7200.0},{"date":"2020-08-07","close":7100.0},{"date":"2020-08-10","close":8175.0},{"date":"2020-08-11","close":8600.0},{"date":"2020-08-12","close":9000.0},{"date":"2020-08-13","close":9175.0},{"date":"2020-08-14","close":9050.0},{"date":"2020-08-18","close":8675.0},{"date":"2020-08-19","close":9050.0},{"date":"2020-08-20","close":8500.0},{"date":"2020-08-21","close":8650.0},{"date":"2020-08-24","close":9725.0},{"date":"2020-08-25","close":9850.0},{"date":"2020-08-26","close":10350.0},{"date":"2020-08-27","close":10100.0},{"date":"2020-08-28","close":9925.0},{"date":"2020-08-31","close":9925.0},{"date":"2020-09-01","close":10325.0},{"date":"2020-09-02","close":10375.0},{"date":"2020-09-03","close":10750.0},{"date":"2020-09-04","close":10850.0},{"date":"2020-09-07","close":10525.0},{"date":"2020-09-08","close":10250.0},{"date":"2020-09-09","close":10175.0},{"date":"2020-09-10","close":10275.0},{"date":"2020-09-11","close":10125.0},{"date":"2020-09-14","close":10450.0},{"date":"2020-09-15","close":10175.0},{"date":"2020-09-16","close":10125.0},{"date":"2020-09-17","close":9600.0},{"date":"2020-09-18","close":9775.0},{"date":"2020-09-21","close":9475.0},{"date":"2020-09-22","close":9025.0},{"date":"2020-09-23","close":9100.0},{"date":"2020-09-24","close":8800.0},{"date":"2020-09-25","close":8825.0},{"date":"2020-09-28","close":9375.0},{"date":"2020-09-29","close":9325.0},{"date":"2020-10-05","close":9500.0},{"date":"2020-10-06","close":9800.0},{"date":"2020-10-07","close":10125.0},{"date":"2020-10-08","close":10225.0},{"date":"2020-10-12","close":10575.0},{"date":"2020-10-13","close":11075.0},{"date":"2020-10-14","close":10950.0},{"date":"2020-10-15","close":11075.0},{"date":"2020-10-16","close":10600.0},{"date":"2020-10-19","close":10600.0},{"date":"2020-10-20","close":10425.0},{"date":"2020-10-21","close":11175.0},{"date":"2020-10-22","close":11625.0},{"date":"2020-10-23","close":11525.0},{"date":"2020-10-26","close":11400.0},{"date":"2020-10-27","close":11350.0},{"date":"2020-10-28","close":11400.0},{"date":"2020-10-29","close":11350.0},{"date":"2020-10-30","close":11300.0},{"date":"2020-11-02","close":11500.0},{"date":"2020-11-03","close":11400.0},{"date":"2020-11-04","close":11300.0},{"date":"2020-11-05","close":11850.0},{"date":"2020-11-06","close":11850.0},{"date":"2020-11-09","close":12250.0},{"date":"2020-11-10","close":12400.0},{"date":"2020-11-11","close":13500.0},{"date":"2020-11-12","close":12850.0},{"date":"2020-11-13","close":12500.0},{"date":"2020-11-16","close":12200.0},{"date":"2020-11-17","close":12400.0},{"date":"2020-11-18","close":12400.0},{"date":"2020-11-19","close":12650.0},{"date":"2020-11-20","close":12900.0},{"date":"2020-11-23","close":12700.0},{"date":"2020-11-24","close":12550.0},{"date":"2020-11-25","close":12250.0},{"date":"2020-11-26","close":12550.0},{"date":"2020-11-27","close":12650.0},{"date":"2020-11-30","close":12700.0},{"date":"2020-12-01","close":12600.0},{"date":"2020-12-02","close":12500.0},{"date":"2020-12-03","close":12250.0},{"date":"2020-12-04","close":12450.0},{"date":"2020-12-07","close":12250.0},{"date":"2020-12-08","close":12600.0},{"date":"2020-12-09","close":13300.0},{"date":"2020-12-10","close":13550.0},{"date":"2020-12-11","close":13450.0},{"date":"2020-12-14","close":13100.0},{"date":"2020-12-15","close":13250.0},{"date":"2020-12-16","close":13250.0},{"date":"2020-12-17","close":13150.0},{"date":"2020-12-18","close":13300.0},{"date":"2020-12-21","close":13400.0},{"date":"2020-12-22","close":12950.0},{"date":"2020-12-23","close":12900.0},{"date":"2020-12-24","close":12750.0},{"date":"2020-12-28","close":12500.0},{"date":"2020-12-29","close":12850.0},{"date":"2020-12-30","close":12800.0},{"date":"2021-01-04","close":13650.0},{"date":"2021-01-05","close":13600.0},{"date":"2021-01-06","close":13900.0},{"date":"2021-01-07","close":14100.0},{"date":"2021-01-08","close":13800.0},{"date":"2021-01-11","close":13850.0},{"date":"2021-01-12","close":13600.0},{"date":"2021-01-13","close":13600.0},{"date":"2021-01-14","close":13850.0},{"date":"2021-01-15","close":13700.0},{"date":"2021-01-18","close":13400.0},{"date":"2021-01-19","close":13650.0},{"date":"2021-01-20","close":13550.0},{"date":"2021-01-21","close":13600.0},{"date":"2021-01-22","close":13800.0},{"date":"2021-01-25","close":14200.0},{"date":"2021-01-26","close":13850.0},{"date":"2021-01-27","close":13850.0},{"date":"2021-01-28","close":13500.0},{"date":"2021-01-29","close":12750.0},{"date":"2021-02-01","close":12850.0},{"date":"2021-02-02","close":12900.0},{"date":"2021-02-03","close":12800.0},{"date":"2021-02-04","close":12800.0},{"date":"2021-02-05","close":12900.0},{"date":"2021-02-08","close":13150.0},{"date":"2021-02-09","close":12900.0},{"date":"2021-02-10","close":13000.0},{"date":"2021-02-15","close":13400.0},{"date":"2021-02-16","close":13500.0},{"date":"2021-02-17","close":13400.0},{"date":"2021-02-18","close":13050.0},{"date":"2021-02-19","close":13100.0},{"date":"2021-02-22","close":12850.0},{"date":"2021-02-23","close":13200.0},{"date":"2021-02-24","close":12750.0},{"date":"2021-02-25","close":13000.0},{"date":"2021-02-26","close":12500.0},{"date":"2021-03-02","close":12450.0},{"date":"2021-03-03","close":12500.0},{"date":"2021-03-04","close":12500.0},{"date":"2021-03-05","close":12500.0},{"date":"2021-03-08","close":12250.0},{"date":"2021-03-09","close":11850.0},{"date":"2021-03-10","close":11900.0},{"date":"2021-03-11","close":11900.0},{"date":"2021-03-12","close":12000.0},{"date":"2021-03-15","close":11950.0},{"date":"2021-03-16","close":12000.0},{"date":"2021-03-17","close":11900.0},{"date":"2021-03-18","close":12250.0},{"date":"2021-03-19","close":12500.0},{"date":"2021-03-22","close":12500.0},{"date":"2021-03-23","close":12300.0},{"date":"2021-03-24","close":12400.0},{"date":"2021-03-25","close":12100.0},{"date":"2021-03-26","close":12150.0},{"date":"2021-03-29","close":12400.0},{"date":"2021-03-30","close":12650.0},{"date":"2021-03-31","close":12450.0},{"date":"2021-04-01","close":12200.0},{"date":"2021-04-02","close":12350.0},{"date":"2021-04-05","close":12350.0},{"date":"2021-04-06","close":12250.0},{"date":"2021-04-07","close":12200.0},{"date":"2021-04-08","close":12350.0},{"date":"2021-04-09","close":12350.0},{"date":"2021-04-12","close":12350.0},{"date":"2021-04-13","close":13100.0},{"date":"2021-04-14","close":13300.0},{"date":"2021-04-15","close":13150.0},{"date":"2021-04-16","close":13100.0},{"date":"2021-04-19","close":13150.0},{"date":"2021-04-20","close":13300.0},{"date":"2021-04-21","close":13400.0},{"date":"2021-04-22","close":13400.0},{"date":"2021-04-23","close":15150.0},{"date":"2021-04-26","close":16350.0},{"date":"2021-04-27","close":16900.0},{"date":"2021-04-28","close":16900.0},{"date":"2021-04-29","close":17300.0},{"date":"2021-04-30","close":16300.0},{"date":"2021-05-03","close":16350.0},{"date":"2021-05-04","close":17150.0},{"date":"2021-05-06","close":18000.0},{"date":"2021-05-07","close":17800.0},{"date":"2021-05-10","close":19050.0},{"date":"2021-05-11","close":18650.0},{"date":"2021-05-12","close":17400.0},{"date":"2021-05-13","close":17150.0},{"date":"2021-05-14","close":18100.0},{"date":"2021-05-17","close":17500.0},{"date":"2021-05-18","close":17400.0},{"date":"2021-05-20","close":17200.0},{"date":"2021-05-21","close":17850.0},{"date":"2021-05-24","close":17650.0},{"date":"2021-05-25","close":18050.0},{"date":"2021-05-26","close":17800.0},{"date":"2021-05-27","close":17350.0},{"date":"2021-05-28","close":17350.0},{"date":"2021-05-31","close":17000.0},{"date":"2021-06-01","close":17000.0},{"date":"2021-06-02","close":16700.0},{"date":"2021-06-03","close":16700.0},{"date":"2021-06-04","close":16250.0},{"date":"2021-06-07","close":15900.0},{"date":"2021-06-08","close":16400.0},{"date":"2021-06-09","close":16000.0},{"date":"2021-06-10","close":15800.0},{"date":"2021-06-11","close":16100.0},{"date":"2021-06-14","close":16400.0},{"date":"2021-06-15","close":16200.0},{"date":"2021-06-16","close":16200.0},{"date":"2021-06-17","close":16100.0},{"date":"2021-06-18","close":16450.0},{"date":"2021-06-21","close":16350.0},{"date":"2021-06-22","close":16000.0},{"date":"2021-06-23","close":16050.0},{"date":"2021-06-24","close":16200.0},{"date":"2021-06-25","close":16600.0},{"date":"2021-06-28","close":16850.0},{"date":"2021-06-29","close":17400.0},{"date":"2021-06-30","close":17250.0},{"date":"2021-07-01","close":17650.0},{"date":"2021-07-02","close":17200.0},{"date":"2021-07-05","close":17050.0},{"date":"2021-07-06","close":17100.0},{"date":"2021-07-07","close":17100.0},{"date":"2021-07-08","close":16550.0},{"date":"2021-07-09","close":16100.0},{"date":"2021-07-12","close":16800.0},{"date":"2021-07-13","close":16950.0},{"date":"2021-07-14","close":16500.0},{"date":"2021-07-15","close":16450.0},{"date":"2021-07-16","close":16950.0},{"date":"2021-07-19","close":16750.0},{"date":"2021-07-20","close":17000.0},{"date":"2021-07-21","close":18500.0},{"date":"2021-07-22","close":18800.0},{"date":"2021-07-23","close":18000.0},{"date":"2021-07-26","close":18200.0},{"date":"2021-07-27","close":18100.0},{"date":"2021-07-28","close":18500.0},{"date":"2021-07-29","close":18150.0},{"date":"2021-07-30","close":18150.0},{"date":"2021-08-02","close":19850.0},{"date":"2021-08-03","close":19650.0},{"date":"2021-08-04","close":19250.0},{"date":"2021-08-05","close":19100.0},{"date":"2021-08-06","close":19300.0},{"date":"2021-08-09","close":18800.0},{"date":"2021-08-10","close":17700.0},{"date":"2021-08-11","close":17950.0},{"date":"2021-08-12","close":18200.0},{"date":"2021-08-13","close":18600.0},{"date":"2021-08-17","close":18800.0},{"date":"2021-08-18","close":18750.0},{"date":"2021-08-19","close":18400.0},{"date":"2021-08-20","close":17700.0},{"date":"2021-08-23","close":18000.0},{"date":"2021-08-24","close":18150.0},{"date":"2021-08-25","close":18100.0},{"date":"2021-08-26","close":17900.0},{"date":"2021-08-27","close":18600.0},{"date":"2021-08-30","close":18200.0},{"date":"2021-08-31","close":18000.0},{"date":"2021-09-01","close":18200.0},{"date":"2021-09-02","close":17900.0},{"date":"2021-09-03","close":17950.0},{"date":"2021-09-06","close":17750.0},{"date":"2021-09-07","close":17600.0},{"date":"2021-09-08","close":17750.0},{"date":"2021-09-09","close":17350.0},{"date":"2021-09-10","close":17700.0},{"date":"2021-09-13","close":17500.0},{"date":"2021-09-14","close":17650.0},{"date":"2021-09-15","close":18400.0},{"date":"2021-09-16","close":18200.0},{"date":"2021-09-17","close":17900.0},{"date":"2021-09-23","close":17600.0},{"date":"2021-09-24","close":18300.0},{"date":"2021-09-27","close":17950.0},{"date":"2021-09-28","close":17850.0},{"date":"2021-09-29","close":17800.0},{"date":"2021-09-30","close":17750.0},{"date":"2021-10-01","close":17500.0},{"date":"2021-10-05","close":16950.0},{"date":"2021-10-06","close":16050.0},{"date":"2021-10-07","close":16300.0},{"date":"2021-10-08","close":16200.0},{"date":"2021-10-12","close":15300.0},{"date":"2021-10-13","close":15550.0},{"date":"2021-10-14","close":16200.0},{"date":"2021-10-15","close":16550.0},{"date":"2021-10-18","close":16200.0},{"date":"2021-10-19","close":16600.0},{"date":"2021-10-20","close":16400.0},{"date":"2021-10-21","close":16100.0},{"date":"2021-10-22","close":15750.0},{"date":"2021-10-25","close":15900.0},{"date":"2021-10-26","close":16450.0},{"date":"2021-10-27","close":16150.0},{"date":"2021-10-28","close":15950.0},{"date":"2021-10-29","close":15800.0},{"date":"2021-11-01","close":15550.0},{"date":"2021-11-02","close":15500.0},{"date":"2021-11-03","close":15550.0},{"date":"2021-11-04","close":15550.0},{"date":"2021-11-05","close":15800.0},{"date":"2021-11-08","close":15950.0},{"date":"2021-11-09","close":16100.0},{"date":"2021-11-10","close":15700.0},{"date":"2021-11-11","close":15400.0},{"date":"2021-11-12","close":15150.0},{"date":"2021-11-15","close":15150.0},{"date":"2021-11-16","close":15150.0},{"date":"2021-11-17","close":15100.0},{"date":"2021-11-18","close":14300.0},{"date":"2021-11-19","close":14400.0},{"date":"2021-11-22","close":14100.0},{"date":"2021-11-23","close":14000.0},{"date":"2021-11-24","close":13900.0},{"date":"2021-11-25","close":13700.0},{"date":"2021-11-26","close":13150.0},{"date":"2021-11-29","close":13300.0},{"date":"2021-11-30","close":12700.0},{"date":"2021-12-01","close":13200.0},{"date":"2021-12-02","close":13250.0},{"date":"2021-12-03","close":13950.0},{"date":"2021-12-06","close":13900.0},{"date":"2021-12-07","close":13750.0},{"date":"2021-12-08","close":13750.0},{"date":"2021-12-09","close":13800.0},{"date":"2021-12-10","close":13700.0},{"date":"2021-12-13","close":14000.0},{"date":"2021-12-14","close":13750.0},{"date":"2021-12-15","close":13500.0},{"date":"2021-12-16","close":14150.0},{"date":"2021-12-17","close":14900.0},{"date":"2021-12-20","close":14700.0},{"date":"2021-12-21","close":14450.0},{"date":"2021-12-22","close":14550.0},{"date":"2021-12-23","close":14700.0},{"date":"2021-12-24","close":14800.0},{"date":"2021-12-27","close":15100.0},{"date":"2021-12-28","close":14950.0},{"date":"2021-12-29","close":15350.0},{"date":"2021-12-30","close":15750.0},{"date":"2022-01-03","close":16050.0},{"date":"2022-01-04","close":16200.0},{"date":"2022-01-05","close":16000.0},{"date":"2022-01-06","close":15750.0},{"date":"2022-01-07","close":15950.0},{"date":"2022-01-10","close":15300.0},{"date":"2022-01-11","close":15000.0},{"date":"2022-01-12","close":15450.0},{"date":"2022-01-13","close":15350.0},{"date":"2022-01-14","close":15300.0},{"date":"2022-01-17","close":15450.0},{"date":"2022-01-18","close":15100.0},{"date":"2022-01-19","close":14750.0},{"date":"2022-01-20","close":15100.0},{"date":"2022-01-21","close":14900.0},{"date":"2022-01-24","close":14500.0},{"date":"2022-01-25","close":14050.0},{"date":"2022-01-26","close":14050.0},{"date":"2022-01-27","close":13700.0},{"date":"2022-01-28","close":14500.0},{"date":"2022-02-03","close":14700.0},{"date":"2022-02-04","close":15400.0},{"date":"2022-02-07","close":15050.0},{"date":"2022-02-08","close":14650.0},{"date":"2022-02-09","close":15050.0},{"date":"2022-02-10","close":15550.0},{"date":"2022-02-11","close":15000.0},{"date":"2022-02-14","close":14400.0},{"date":"2022-02-15","close":14350.0},{"date":"2022-02-16","close":14600.0},{"date":"2022-02-17","close":14400.0},{"date":"2022-02-18","close":14500.0},{"date":"2022-02-21","close":14350.0},{"date":"2022-02-22","close":13900.0},{"date":"2022-02-23","close":14000.0},{"date":"2022-02-24","close":13650.0},{"date":"2022-02-25","close":13950.0},{"date":"2022-02-28","close":13950.0},{"date":"2022-03-02","close":14450.0},{"date":"2022-03-03","close":14600.0},{"date":"2022-03-04","close":14800.0},{"date":"2022-03-07","close":14500.0},{"date":"2022-03-08","close":14250.0},{"date":"2022-03-10","close":14250.0},{"date":"2022-03-11","close":14300.0},{"date":"2022-03-14","close":14150.0},{"date":"2022-03-15","close":14150.0},{"date":"2022-03-16","close":14650.0},{"date":"2022-03-17","close":14600.0},{"date":"2022-03-18","close":14750.0},{"date":"2022-03-21","close":14900.0},{"date":"2022-03-22","close":15750.0},{"date":"2022-03-23","close":15200.0},{"date":"2022-03-24","close":16000.0},{"date":"2022-03-25","close":15600.0},{"date":"2022-03-28","close":15700.0},{"date":"2022-03-29","close":15450.0},{"date":"2022-03-30","close":14950.0},{"date":"2022-03-31","close":15350.0},{"date":"2022-04-01","close":15550.0},{"date":"2022-04-04","close":15700.0},{"date":"2022-04-05","close":15700.0},{"date":"2022-04-06","close":15750.0},{"date":"2022-04-07","close":15650.0},{"date":"2022-04-08","close":16700.0},{"date":"2022-04-11","close":16750.0},{"date":"2022-04-12","close":16050.0},{"date":"2022-04-13","close":16150.0},{"date":"2022-04-14","close":16350.0},{"date":"2022-04-15","close":16850.0},{"date":"2022-04-18","close":16500.0},{"date":"2022-04-19","close":17500.0},{"date":"2022-04-20","close":17100.0},{"date":"2022-04-21","close":16600.0},{"date":"2022-04-22","close":16900.0},{"date":"2022-04-25","close":17600.0},{"date":"2022-04-26","close":17150.0},{"date":"2022-04-27","close":17100.0},{"date":"2022-04-28","close":17050.0},{"date":"2022-04-29","close":16850.0},{"date":"2022-05-02","close":17300.0},{"date":"2022-05-03","close":17350.0},{"date":"2022-05-04","close":16900.0},{"date":"2022-05-06","close":16600.0},{"date":"2022-05-09","close":15500.0},{"date":"2022-05-10","close":15200.0},{"date":"2022-05-11","close":15350.0},{"date":"2022-05-12","close":14400.0},{"date":"2022-05-13","close":14500.0},{"date":"2022-05-16","close":15400.0},{"date":"2022-05-17","close":15450.0},{"date":"2022-05-18","close":15700.0},{"date":"2022-05-19","close":15350.0},{"date":"2022-05-20","close":15250.0},{"date":"2022-05-23","close":15350.0},{"date":"2022-05-24","close":15300.0},{"date":"2022-05-25","close":14850.0},{"date":"2022-05-26","close":15150.0},{"date":"2022-05-27","close":15300.0},{"date":"2022-05-30","close":15450.0},{"date":"2022-05-31","close":15450.0},{"date":"2022-06-02","close":15350.0},{"date":"2022-06-03","close":15650.0},{"date":"2022-06-07","close":16350.0},{"date":"2022-06-08","close":15750.0},{"date":"2022-06-09","close":15350.0},{"date":"2022-06-10","close":15050.0},{"date":"2022-06-13","close":15050.0},{"date":"2022-06-14","close":15100.0},{"date":"2022-06-15","close":15000.0},{"date":"2022-06-16","close":14650.0},{"date":"2022-06-17","close":14700.0},{"date":"2022-06-20","close":14500.0},{"date":"2022-06-21","close":14200.0},{"date":"2022-06-22","close":13400.0},{"date":"2022-06-23","close":11800.0},{"date":"2022-06-24","close":12500.0},{"date":"2022-06-27","close":13000.0},{"date":"2022-06-28","close":12850.0},{"date":"2022-06-29","close":12650.0},{"date":"2022-06-30","close":12300.0},{"date":"2022-07-01","close":12000.0},{"date":"2022-07-04","close":11600.0},{"date":"2022-07-05","close":11800.0},{"date":"2022-07-06","close":11800.0},{"date":"2022-07-07","close":12000.0},{"date":"2022-07-08","close":12000.0},{"date":"2022-07-11","close":11800.0},{"date":"2022-07-12","close":11250.0},{"date":"2022-07-13","close":11300.0},{"date":"2022-07-14","close":11700.0},{"date":"2022-07-15","close":11450.0},{"date":"2022-07-18","close":11850.0},{"date":"2022-07-19","close":12100.0},{"date":"2022-07-20","close":12500.0},{"date":"2022-07-21","close":12250.0},{"date":"2022-07-22","close":12550.0},{"date":"2022-07-25","close":12600.0},{"date":"2022-07-26","close":12350.0},{"date":"2022-07-27","close":12700.0},{"date":"2022-07-28","close":12900.0},{"date":"2022-07-29","close":13000.0},{"date":"2022-08-01","close":12950.0},{"date":"2022-08-02","close":12950.0},{"date":"2022-08-03","close":13700.0},{"date":"2022-08-04","close":13550.0},{"date":"2022-08-05","close":13700.0},{"date":"2022-08-08","close":13450.0},{"date":"2022-08-09","close":13700.0},{"date":"2022-08-10","close":13400.0},{"date":"2022-08-11","close":13400.0},{"date":"2022-08-12","close":13350.0},{"date":"2022-08-16","close":13350.0},{"date":"2022-08-17","close":13250.0},{"date":"2022-08-18","close":13200.0},{"date":"2022-08-19","close":13100.0},{"date":"2022-08-22","close":12450.0},{"date":"2022-08-23","close":12500.0},{"date":"2022-08-24","close":12850.0},{"date":"2022-08-25","close":12950.0},{"date":"2022-08-26","close":12900.0},{"date":"2022-08-29","close":13000.0},{"date":"2022-08-30","close":13000.0},{"date":"2022-08-31","close":13050.0},{"date":"2022-09-01","close":12750.0},{"date":"2022-09-02","close":12750.0},{"date":"2022-09-05","close":12700.0},{"date":"2022-09-06","close":12700.0},{"date":"2022-09-07","close":12000.0},{"date":"2022-09-08","close":12100.0},{"date":"2022-09-13","close":12450.0},{"date":"2022-09-14","close":13300.0},{"date":"2022-09-15","close":13450.0},{"date":"2022-09-16","close":13350.0},{"date":"2022-09-19","close":12850.0},{"date":"2022-09-20","close":13350.0},{"date":"2022-09-21","close":13250.0},{"date":"2022-09-22","close":13900.0},{"date":"2022-09-23","close":13250.0},{"date":"2022-09-26","close":12300.0},{"date":"2022-09-27","close":12100.0},{"date":"2022-09-28","close":11400.0},{"date":"2022-09-29","close":11200.0},{"date":"2022-09-30","close":11250.0},{"date":"2022-10-04","close":11650.0},{"date":"2022-10-05","close":12450.0},{"date":"2022-10-06","close":12800.0},{"date":"2022-10-07","close":12500.0},{"date":"2022-10-11","close":11700.0},{"date":"2022-10-12","close":11600.0},{"date":"2022-10-13","close":11100.0},{"date":"2022-10-14","close":11400.0},{"date":"2022-10-17","close":11500.0},{"date":"2022-10-18","close":11700.0},{"date":"2022-10-19","close":11350.0},{"date":"2022-10-20","close":11200.0},{"date":"2022-10-21","close":11100.0},{"date":"2022-10-24","close":11100.0},{"date":"2022-10-25","close":11050.0},{"date":"2022-10-26","close":10800.0},{"date":"2022-10-27","close":11050.0},{"date":"2022-10-28","close":10900.0},{"date":"2022-10-31","close":11000.0},{"date":"2022-11-01","close":11150.0},{"date":"2022-11-02","close":11200.0},{"date":"2022-11-03","close":11500.0},{"date":"2022-11-04","close":11400.0},{"date":"2022-11-07","close":11500.0},{"date":"2022-11-08","close":11800.0},{"date":"2022-11-09","close":11700.0},{"date":"2022-11-10","close":11250.0},{"date":"2022-11-11","close":11500.0},{"date":"2022-11-14","close":11750.0},{"date":"2022-11-15","close":11850.0},{"date":"2022-11-16","close":11850.0},{"date":"2022-11-17","close":11800.0},{"date":"2022-11-18","close":11600.0},{"date":"2022-11-21","close":11350.0},{"date":"2022-11-22","close":11250.0},{"date":"2022-11-23","close":11400.0},{"date":"2022-11-24","close":11450.0},{"date":"2022-11-25","close":11600.0},{"date":"2022-11-28","close":11400.0},{"date":"2022-11-29","close":11250.0},{"date":"2022-11-30","close":11250.0},{"date":"2022-12-01","close":11600.0},{"date":"2022-12-02","close":11550.0},{"date":"2022-12-05","close":11350.0},{"date":"2022-12-06","close":11300.0},{"date":"2022-12-07","close":11300.0},{"date":"2022-12-08","close":11100.0},{"date":"2022-12-09","close":11400.0},{"date":"2022-12-12","close":11300.0},{"date":"2022-12-13","close":11200.0},{"date":"2022-12-14","close":11300.0},{"date":"2022-12-15","close":11250.0},{"date":"2022-12-16","close":11200.0},{"date":"2022-12-19","close":11200.0},{"date":"2022-12-20","close":11100.0},{"date":"2022-12-21","close":11050.0},{"date":"2022-12-22","close":10900.0},{"date":"2022-12-23","close":10500.0},{"date":"2022-12-26","close":10400.0},{"date":"2022-12-27","close":10500.0},{"date":"2022-12-28","close":10600.0},{"date":"2022-12-29","close":10300.0},{"date":"2023-01-02","close":10000.0},{"date":"2023-01-03","close":10300.0},{"date":"2023-01-04","close":10400.0},{"date":"2023-01-05","close":10400.0},{"date":"2023-01-06","close":10450.0},{"date":"2023-01-09","close":10500.0},{"date":"2023-01-10","close":10700.0},{"date":"2023-01-11","close":10750.0},{"date":"2023-01-12","close":10650.0},{"date":"2023-01-13","close":10800.0},{"date":"2023-01-16","close":10900.0},{"date":"2023-01-17","close":11150.0},{"date":"2023-01-18","close":11400.0},{"date":"2023-01-19","close":10850.0},{"date":"2023-01-20","close":10800.0},{"date":"2023-01-25","close":10800.0},{"date":"2023-01-26","close":10950.0},{"date":"2023-01-27","close":11050.0},{"date":"2023-01-30","close":10940.0},{"date":"2023-01-31","close":11010.0},{"date":"2023-02-01","close":11760.0},{"date":"2023-02-02","close":11760.0},{"date":"2023-02-03","close":11760.0},{"date":"2023-02-06","close":11660.0},{"date":"2023-02-07","close":12000.0},{"date":"2023-02-08","close":11920.0},{"date":"2023-02-09","close":11890.0},{"date":"2023-02-10","close":11620.0},{"date":"2023-02-13","close":11670.0},{"date":"2023-02-14","close":11800.0},{"date":"2023-02-15","close":11450.0},{"date":"2023-02-16","close":11570.0},{"date":"2023-02-17","close":11610.0},{"date":"2023-02-20","close":11620.0},{"date":"2023-02-21","close":11520.0},{"date":"2023-02-22","close":11360.0},{"date":"2023-02-23","close":11480.0},{"date":"2023-02-24","close":11260.0},{"date":"2023-02-27","close":11190.0},{"date":"2023-02-28","close":11280.0},{"date":"2023-03-02","close":11340.0},{"date":"2023-03-03","close":11410.0},{"date":"2023-03-06","close":11600.0},{"date":"2023-03-07","close":11700.0},{"date":"2023-03-08","close":11500.0},{"date":"2023-03-09","close":11630.0},{"date":"2023-03-10","close":11180.0},{"date":"2023-03-13","close":11140.0},{"date":"2023-03-14","close":10610.0},{"date":"2023-03-15","close":10640.0},{"date":"2023-03-16","close":10520.0},{"date":"2023-03-17","close":10730.0},{"date":"2023-03-20","close":10830.0},{"date":"2023-03-21","close":10700.0},{"date":"2023-03-22","close":10580.0},{"date":"2023-03-23","close":10250.0},{"date":"2023-03-24","close":10420.0},{"date":"2023-03-27","close":10310.0},{"date":"2023-03-28","close":10590.0},{"date":"2023-03-29","close":10800.0},{"date":"2023-03-30","close":10730.0},{"date":"2023-03-31","close":10600.0},{"date":"2023-04-03","close":10540.0},{"date":"2023-04-04","close":10600.0},{"date":"2023-04-05","close":10600.0},{"date":"2023-04-06","close":10450.0},{"date":"2023-04-07","close":10420.0},{"date":"2023-04-10","close":10230.0},{"date":"2023-04-11","close":10360.0},{"date":"2023-04-12","close":10540.0},{"date":"2023-04-13","close":10670.0},{"date":"2023-04-14","close":10670.0},{"date":"2023-04-17","close":10790.0},{"date":"2023-04-18","close":10660.0},{"date":"2023-04-19","close":10780.0},{"date":"2023-04-20","close":10570.0},{"date":"2023-04-21","close":10390.0},{"date":"2023-04-24","close":10170.0},{"date":"2023-04-25","close":10370.0},{"date":"2023-04-26","close":10290.0},{"date":"2023-04-27","close":10230.0},{"date":"2023-04-28","close":10120.0},{"date":"2023-05-02","close":10170.0},{"date":"2023-05-03","close":10140.0},{"date":"2023-05-04","close":10080.0},{"date":"2023-05-08","close":10250.0},{"date":"2023-05-09","close":10190.0},{"date":"2023-05-10","close":10150.0},{"date":"2023-05-11","close":10200.0},{"date":"2023-05-12","close":10250.0},{"date":"2023-05-15","close":10090.0},{"date":"2023-05-16","close":10100.0},{"date":"2023-05-17","close":10020.0},{"date":"2023-05-18","close":10200.0},{"date":"2023-05-19","close":10390.0},{"date":"2023-05-22","close":10410.0},{"date":"2023-05-23","close":10200.0},{"date":"2023-05-24","close":10360.0},{"date":"2023-05-25","close":10150.0},{"date":"2023-05-26","close":10100.0},{"date":"2023-05-30","close":10080.0},{"date":"2023-05-31","close":10070.0},{"date":"2023-06-01","close":10100.0},{"date":"2023-06-02","close":10170.0},{"date":"2023-06-05","close":10700.0},{"date":"2023-06-07","close":11090.0},{"date":"2023-06-08","close":11150.0},{"date":"2023-06-09","close":11200.0},{"date":"2023-06-12","close":10930.0},{"date":"2023-06-13","close":10750.0},{"date":"2023-06-14","close":11560.0},{"date":"2023-06-15","close":11340.0},{"date":"2023-06-16","close":11050.0},{"date":"2023-06-19","close":11170.0},{"date":"2023-06-20","close":10990.0},{"date":"2023-06-21","close":11280.0},{"date":"2023-06-22","close":10910.0},{"date":"2023-06-23","close":11070.0},{"date":"2023-06-26","close":11020.0},{"date":"2023-06-27","close":10970.0},{"date":"2023-06-28","close":11120.0},{"date":"2023-06-29","close":10910.0},{"date":"2023-06-30","close":10880.0},{"date":"2023-07-03","close":10830.0},{"date":"2023-07-04","close":10580.0},{"date":"2023-07-05","close":10400.0},{"date":"2023-07-06","close":10270.0},{"date":"2023-07-07","close":10520.0},{"date":"2023-07-10","close":10320.0},{"date":"2023-07-11","close":10270.0},{"date":"2023-07-12","close":10240.0},{"date":"2023-07-13","close":10250.0},{"date":"2023-07-14","close":10150.0},{"date":"2023-07-17","close":10350.0},{"date":"2023-07-18","close":10650.0},{"date":"2023-07-19","close":10220.0},{"date":"2023-07-20","close":10100.0},{"date":"2023-07-21","close":10230.0},{"date":"2023-07-24","close":9840.0},{"date":"2023-07-25","close":9650.0},{"date":"2023-07-26","close":9330.0},{"date":"2023-07-27","close":9330.0},{"date":"2023-07-28","close":9550.0},{"date":"2023-07-31","close":9660.0},{"date":"2023-08-01","close":9690.0},{"date":"2023-08-02","close":9580.0},{"date":"2023-08-03","close":9470.0},{"date":"2023-08-04","close":9620.0},{"date":"2023-08-07","close":9620.0},{"date":"2023-08-08","close":9410.0},{"date":"2023-08-09","close":9580.0},{"date":"2023-08-10","close":9580.0},{"date":"2023-08-11","close":9550.0},{"date":"2023-08-14","close":9560.0},{"date":"2023-08-16","close":9230.0},{"date":"2023-08-17","close":8980.0},{"date":"2023-08-18","close":8770.0},{"date":"2023-08-21","close":8760.0},{"date":"2023-08-22","close":8900.0},{"date":"2023-08-23","close":9020.0},{"date":"2023-08-24","close":9470.0},{"date":"2023-08-25","close":9120.0},{"date":"2023-08-28","close":9050.0},{"date":"2023-08-29","close":9100.0},{"date":"2023-08-30","close":9010.0},{"date":"2023-08-31","close":9020.0},{"date":"2023-09-01","close":8960.0},{"date":"2023-09-04","close":8980.0},{"date":"2023-09-05","close":8960.0},{"date":"2023-09-06","close":8970.0},{"date":"2023-09-07","close":8790.0},{"date":"2023-09-08","close":8780.0},{"date":"2023-09-11","close":8840.0},{"date":"2023-09-12","close":9150.0},{"date":"2023-09-13","close":9210.0},{"date":"2023-09-14","close":9080.0},{"date":"2023-09-15","close":9130.0},{"date":"2023-09-18","close":9020.0},{"date":"2023-09-19","close":8920.0},{"date":"2023-09-20","close":8680.0},{"date":"2023-09-21","close":8600.0},{"date":"2023-09-22","close":8500.0},{"date":"2023-09-25","close":8260.0},{"date":"2023-09-26","close":8110.0},{"date":"2023-09-27","close":8000.0},{"date":"2023-10-04","close":7550.0},{"date":"2023-10-05","close":7460.0},{"date":"2023-10-06","close":7500.0},{"date":"2023-10-10","close":7420.0},{"date":"2023-10-11","close":7560.0},{"date":"2023-10-12","close":7780.0},{"date":"2023-10-13","close":7680.0},{"date":"2023-10-16","close":7420.0},{"date":"2023-10-17","close":7500.0},{"date":"2023-10-18","close":7490.0},{"date":"2023-10-19","close":7090.0},{"date":"2023-10-20","close":6830.0},{"date":"2023-10-23","close":6860.0},{"date":"2023-10-24","close":7060.0},{"date":"2023-10-25","close":8500.0},{"date":"2023-10-26","close":7360.0},{"date":"2023-10-27","close":6650.0},{"date":"2023-10-30","close":6660.0},{"date":"2023-10-31","close":6300.0},{"date":"2023-11-01","close":6280.0},{"date":"2023-11-02","close":6550.0},{"date":"2023-11-03","close":6700.0},{"date":"2023-11-06","close":6860.0},{"date":"2023-11-07","close":6830.0},{"date":"2023-11-08","close":6710.0},{"date":"2023-11-09","close":6840.0},{"date":"2023-11-10","close":6750.0},{"date":"2023-11-13","close":6730.0},{"date":"2023-11-14","close":6900.0},{"date":"2023-11-15","close":7040.0},{"date":"2023-11-16","close":7210.0},{"date":"2023-11-17","close":7130.0},{"date":"2023-11-20","close":7280.0},{"date":"2023-11-21","close":7370.0},{"date":"2023-11-22","close":7370.0},{"date":"2023-11-23","close":7220.0},{"date":"2023-11-24","close":7220.0},{"date":"2023-11-27","close":7200.0},{"date":"2023-11-28","close":7220.0},{"date":"2023-11-29","close":7090.0},{"date":"2023-11-30","close":7230.0},{"date":"2023-12-01","close":7310.0},{"date":"2023-12-04","close":7340.0},{"date":"2023-12-05","close":7260.0},{"date":"2023-12-06","close":7330.0},{"date":"2023-12-07","close":7250.0},{"date":"2023-12-08","close":7300.0},{"date":"2023-12-11","close":7280.0},{"date":"2023-12-12","close":7300.0},{"date":"2023-12-13","close":7200.0},{"date":"2023-12-14","close":7320.0},{"date":"2023-12-15","close":7630.0},{"date":"2023-12-18","close":8070.0},{"date":"2023-12-19","close":8180.0},{"date":"2023-12-20","close":8160.0},{"date":"2023-12-21","close":8020.0},{"date":"2023-12-22","close":8090.0},{"date":"2023-12-26","close":8030.0},{"date":"2023-12-27","close":8120.0},{"date":"2023-12-28","close":8360.0},{"date":"2024-01-02","close":8620.0},{"date":"2024-01-03","close":8650.0},{"date":"2024-01-04","close":8630.0},{"date":"2024-01-05","close":8830.0},{"date":"2024-01-08","close":8460.0},{"date":"2024-01-09","close":8970.0},{"date":"2024-01-10","close":8800.0},{"date":"2024-01-11","close":8920.0},{"date":"2024-01-12","close":8760.0},{"date":"2024-01-15","close":8470.0},{"date":"2024-01-16","close":8280.0},{"date":"2024-01-17","close":8030.0},{"date":"2024-01-18","close":8140.0},{"date":"2024-01-19","close":8130.0},{"date":"2024-01-22","close":8000.0},{"date":"2024-01-23","close":8040.0},{"date":"2024-01-24","close":8040.0},{"date":"2024-01-25","close":8020.0},{"date":"2024-01-26","close":8120.0},{"date":"2024-01-29","close":8290.0},{"date":"2024-01-30","close":8200.0},{"date":"2024-01-31","close":8050.0},{"date":"2024-02-01","close":8270.0},{"date":"2024-02-02","close":8270.0},{"date":"2024-02-05","close":8270.0},{"date":"2024-02-06","close":8150.0},{"date":"2024-02-07","close":8180.0},{"date":"2024-02-08","close":8340.0},{"date":"2024-02-13","close":8370.0},{"date":"2024-02-14","close":8430.0},{"date":"2024-02-15","close":8440.0},{"date":"2024-02-16","close":8490.0},{"date":"2024-02-19","close":8520.0},{"date":"2024-02-20","close":8560.0},{"date":"2024-02-21","close":9200.0},{"date":"2024-02-22","close":9100.0},{"date":"2024-02-23","close":8840.0},{"date":"2024-02-26","close":8530.0},{"date":"2024-02-27","close":8150.0},{"date":"2024-02-28","close":8300.0},{"date":"2024-02-29","close":8200.0},{"date":"2024-03-04","close":8530.0},{"date":"2024-03-05","close":8570.0},{"date":"2024-03-06","close":9350.0},{"date":"2024-03-07","close":9240.0},{"date":"2024-03-08","close":9250.0},{"date":"2024-03-11","close":9260.0},{"date":"2024-03-12","close":9550.0},{"date":"2024-03-13","close":9660.0},{"date":"2024-03-14","close":9310.0},{"date":"2024-03-15","close":9580.0},{"date":"2024-03-18","close":9560.0},{"date":"2024-03-19","close":9590.0},{"date":"2024-03-20","close":9590.0},{"date":"2024-03-21","close":10000.0},{"date":"2024-03-22","close":10070.0},{"date":"2024-03-25","close":10470.0},{"date":"2024-03-26","close":10240.0},{"date":"2024-03-27","close":10750.0},{"date":"2024-03-28","close":10690.0},{"date":"2024-03-29","close":10640.0},{"date":"2024-04-01","close":10910.0},{"date":"2024-04-02","close":11110.0},{"date":"2024-04-03","close":10550.0},{"date":"2024-04-04","close":10660.0},{"date":"2024-04-05","close":10900.0},{"date":"2024-04-08","close":10610.0},{"date":"2024-04-09","close":10580.0},{"date":"2024-04-11","close":10680.0},{"date":"2024-04-12","close":10980.0},{"date":"2024-04-15","close":11350.0},{"date":"2024-04-16","close":11050.0},{"date":"2024-04-17","close":11380.0},{"date":"2024-04-18","close":11630.0},{"date":"2024-04-19","close":11380.0},{"date":"2024-04-22","close":11190.0},{"date":"2024-04-23","close":11080.0},{"date":"2024-04-24","close":11690.0},{"date":"2024-04-25","close":10990.0},{"date":"2024-04-26","close":10800.0},{"date":"2024-04-29","close":10510.0},{"date":"2024-04-30","close":10970.0},{"date":"2024-05-02","close":10790.0},{"date":"2024-05-03","close":10710.0},{"date":"2024-05-07","close":10840.0},{"date":"2024-05-08","close":10630.0},{"date":"2024-05-09","close":11270.0},{"date":"2024-05-10","close":11870.0},{"date":"2024-05-13","close":12160.0},{"date":"2024-05-14","close":12430.0},{"date":"2024-05-16","close":12690.0},{"date":"2024-05-17","close":12380.0},{"date":"2024-05-20","close":12880.0},{"date":"2024-05-21","close":12970.0},{"date":"2024-05-22","close":12520.0},{"date":"2024-05-23","close":12500.0},{"date":"2024-05-24","close":12500.0},{"date":"2024-05-27","close":12700.0},{"date":"2024-05-28","close":12740.0},{"date":"2024-05-29","close":12750.0},{"date":"2024-05-30","close":13320.0},{"date":"2024-05-31","close":13070.0},{"date":"2024-06-03","close":12900.0},{"date":"2024-06-04","close":12080.0},{"date":"2024-06-05","close":12170.0},{"date":"2024-06-07","close":11990.0},{"date":"2024-06-10","close":12190.0},{"date":"2024-06-11","close":12060.0},{"date":"2024-06-12","close":12200.0},{"date":"2024-06-13","close":11760.0},{"date":"2024-06-14","close":11700.0},{"date":"2024-06-17","close":11480.0},{"date":"2024-06-18","close":11340.0},{"date":"2024-06-19","close":11060.0},{"date":"2024-06-20","close":11600.0},{"date":"2024-06-21","close":11620.0},{"date":"2024-06-24","close":11000.0},{"date":"2024-06-25","close":11020.0},{"date":"2024-06-26","close":10900.0},{"date":"2024-06-27","close":10720.0},{"date":"2024-06-28","close":10700.0},{"date":"2024-07-01","close":10110.0},{"date":"2024-07-02","close":9990.0},{"date":"2024-07-03","close":9660.0},{"date":"2024-07-04","close":9600.0},{"date":"2024-07-05","close":10230.0},{"date":"2024-07-08","close":9880.0},{"date":"2024-07-09","close":10200.0},{"date":"2024-07-10","close":10240.0},{"date":"2024-07-11","close":10060.0},{"date":"2024-07-12","close":9960.0},{"date":"2024-07-15","close":10090.0},{"date":"2024-07-16","close":10390.0},{"date":"2024-07-17","close":10220.0},{"date":"2024-07-18","close":10000.0},{"date":"2024-07-19","close":9860.0},{"date":"2024-07-22","close":9540.0},{"date":"2024-07-23","close":9990.0},{"date":"2024-07-24","close":10930.0},{"date":"2024-07-25","close":10550.0},{"date":"2024-07-26","close":10320.0},{"date":"2024-07-29","close":10730.0},{"date":"2024-07-30","close":10790.0},{"date":"2024-07-31","close":10810.0},{"date":"2024-08-01","close":10840.0},{"date":"2024-08-02","close":10200.0},{"date":"2024-08-05","close":8970.0},{"date":"2024-08-06","close":9380.0},{"date":"2024-08-07","close":9750.0},{"date":"2024-08-08","close":9830.0},{"date":"2024-08-09","close":10140.0},{"date":"2024-08-12","close":10080.0},{"date":"2024-08-13","close":10180.0},{"date":"2024-08-14","close":10760.0},{"date":"2024-08-16","close":10870.0},{"date":"2024-08-19","close":11910.0},{"date":"2024-08-20","close":11700.0},{"date":"2024-08-21","close":11350.0},{"date":"2024-08-22","close":10540.0},{"date":"2024-08-23","close":10700.0},{"date":"2024-08-26","close":10100.0},{"date":"2024-08-27","close":9970.0},{"date":"2024-08-28","close":9990.0},{"date":"2024-08-29","close":9730.0},{"date":"2024-08-30","close":9830.0},{"date":"2024-09-02","close":9200.0},{"date":"2024-09-03","close":8850.0},{"date":"2024-09-04","close":8690.0},{"date":"2024-09-05","close":8770.0},{"date":"2024-09-06","close":8710.0},{"date":"2024-09-09","close":9040.0},{"date":"2024-09-10","close":8860.0},{"date":"2024-09-11","close":8780.0},{"date":"2024-09-12","close":8850.0},{"date":"2024-09-13","close":9050.0},{"date":"2024-09-19","close":9250.0},{"date":"2024-09-20","close":9910.0},{"date":"2024-09-23","close":10350.0},{"date":"2024-09-24","close":10410.0},{"date":"2024-09-25","close":10400.0},{"date":"2024-09-26","close":10320.0},{"date":"2024-09-27","close":10210.0},{"date":"2024-09-30","close":10700.0},{"date":"2024-10-02","close":10430.0},{"date":"2024-10-04","close":10310.0},{"date":"2024-10-07","close":9980.0},{"date":"2024-10-08","close":9750.0},{"date":"2024-10-10","close":9950.0},{"date":"2024-10-11","close":9950.0},{"date":"2024-10-14","close":9830.0},{"date":"2024-10-15","close":10150.0},{"date":"2024-10-16","close":9890.0},{"date":"2024-10-17","close":9330.0},{"date":"2024-10-18","close":9440.0},{"date":"2024-10-21","close":9450.0},{"date":"2024-10-22","close":9350.0},{"date":"2024-10-23","close":9200.0},{"date":"2024-10-24","close":9130.0},{"date":"2024-10-25","close":8800.0},{"date":"2024-10-28","close":9090.0},{"date":"2024-10-29","close":8900.0},{"date":"2024-10-30","close":9040.0},{"date":"2024-10-31","close":9200.0},{"date":"2024-11-01","close":9090.0},{"date":"2024-11-04","close":9000.0},{"date":"2024-11-05","close":9040.0},{"date":"2024-11-06","close":8970.0},{"date":"2024-11-07","close":8940.0},{"date":"2024-11-08","close":8800.0},{"date":"2024-11-11","close":8510.0},{"date":"2024-11-12","close":8010.0},{"date":"2024-11-13","close":7900.0},{"date":"2024-11-14","close":8060.0},{"date":"2024-11-15","close":8430.0},{"date":"2024-11-18","close":8360.0},{"date":"2024-11-19","close":8400.0},{"date":"2024-11-20","close":8620.0},{"date":"2024-11-21","close":8950.0},{"date":"2024-11-22","close":9120.0},{"date":"2024-11-25","close":8970.0},{"date":"2024-11-26","close":9030.0},{"date":"2024-11-27","close":9320.0},{"date":"2024-11-28","close":9290.0},{"date":"2024-11-29","close":9190.0},{"date":"2024-12-02","close":9130.0},{"date":"2024-12-03","close":9220.0},{"date":"2024-12-04","close":9190.0},{"date":"2024-12-05","close":9750.0},{"date":"2024-12-06","close":8780.0},{"date":"2024-12-09","close":8000.0},{"date":"2024-12-10","close":8270.0},{"date":"2024-12-11","close":8320.0},{"date":"2024-12-12","close":8290.0},{"date":"2024-12-13","close":8360.0},{"date":"2024-12-16","close":8410.0},{"date":"2024-12-17","close":8440.0},{"date":"2024-12-18","close":8190.0},{"date":"2024-12-19","close":8120.0},{"date":"2024-12-20","close":7550.0},{"date":"2024-12-23","close":7730.0},{"date":"2024-12-24","close":7850.0},{"date":"2024-12-26","close":7640.0},{"date":"2024-12-27","close":7420.0},{"date":"2024-12-30","close":7440.0},{"date":"2025-01-02","close":7750.0},{"date":"2025-01-03","close":7670.0},{"date":"2025-01-06","close":7830.0},{"date":"2025-01-07","close":7890.0},{"date":"2025-01-08","close":8040.0},{"date":"2025-01-09","close":8180.0},{"date":"2025-01-10","close":8160.0},{"date":"2025-01-13","close":8100.0},{"date":"2025-01-14","close":7990.0},{"date":"2025-01-15","close":8010.0},{"date":"2025-01-16","close":8030.0},{"date":"2025-01-17","close":8000.0},{"date":"2025-01-20","close":7930.0},{"date":"2025-01-21","close":8020.0},{"date":"2025-01-22","close":8030.0},{"date":"2025-01-23","close":7720.0},{"date":"2025-01-24","close":7740.0},{"date":"2025-01-31","close":7710.0},{"date":"2025-02-03","close":7430.0},{"date":"2025-02-04","close":7470.0},{"date":"2025-02-05","close":7420.0},{"date":"2025-02-06","close":7270.0},{"date":"2025-02-07","close":7260.0},{"date":"2025-02-10","close":7330.0},{"date":"2025-02-11","close":7290.0},{"date":"2025-02-12","close":7220.0},{"date":"2025-02-13","close":7430.0},{"date":"2025-02-14","close":7360.0},{"date":"2025-02-17","close":7460.0},{"date":"2025-02-18","close":7320.0},{"date":"2025-02-19","close":7370.0},{"date":"2025-02-20","close":7320.0},{"date":"2025-02-21","close":7350.0},{"date":"2025-02-24","close":7150.0},{"date":"2025-02-25","close":7130.0},{"date":"2025-02-26","close":7240.0},{"date":"2025-02-27","close":7120.0},{"date":"2025-02-28","close":6990.0},{"date":"2025-03-04","close":6880.0},{"date":"2025-03-05","close":6910.0},{"date":"2025-03-06","close":7630.0},{"date":"2025-03-07","close":7540.0},{"date":"2025-03-10","close":7540.0},{"date":"2025-03-11","close":7430.0},{"date":"2025-03-12","close":7660.0},{"date":"2025-03-13","close":7780.0},{"date":"2025-03-14","close":7460.0},{"date":"2025-03-17","close":7630.0},{"date":"2025-03-18","close":7550.0},{"date":"2025-03-19","close":7500.0},{"date":"2025-03-20","close":7420.0},{"date":"2025-03-21","close":7390.0},{"date":"2025-03-24","close":7440.0},{"date":"2025-03-25","close":7250.0},{"date":"2025-03-26","close":7260.0},{"date":"2025-03-27","close":7020.0},{"date":"2025-03-28","close":6820.0},{"date":"2025-03-31","close":6820.0},{"date":"2025-04-01","close":7070.0},{"date":"2025-04-02","close":7070.0},{"date":"2025-04-03","close":6940.0},{"date":"2025-04-04","close":6980.0},{"date":"2025-04-07","close":6660.0},{"date":"2025-04-08","close":6870.0},{"date":"2025-04-09","close":6780.0},{"date":"2025-04-10","close":7090.0},{"date":"2025-04-11","close":7340.0},{"date":"2025-04-14","close":7490.0},{"date":"2025-04-15","close":7530.0},{"date":"2025-04-16","close":7370.0},{"date":"2025-04-17","close":7360.0},{"date":"2025-04-18","close":7440.0},{"date":"2025-04-21","close":7640.0},{"date":"2025-04-22","close":8280.0},{"date":"2025-04-23","close":8380.0},{"date":"2025-04-24","close":8320.0},{"date":"2025-04-25","close":7720.0},{"date":"2025-04-28","close":7610.0},{"date":"2025-04-29","close":7640.0},{"date":"2025-04-30","close":7520.0},{"date":"2025-05-02","close":7510.0},{"date":"2025-05-07","close":7560.0},{"date":"2025-05-08","close":7490.0},{"date":"2025-05-09","close":7350.0},{"date":"2025-05-12","close":8000.0},{"date":"2025-05-13","close":7700.0},{"date":"2025-05-14","close":7850.0},{"date":"2025-05-15","close":7800.0},{"date":"2025-05-16","close":7760.0},{"date":"2025-05-19","close":7650.0},{"date":"2025-05-20","close":7880.0},{"date":"2025-05-21","close":7790.0},{"date":"2025-05-22","close":7600.0},{"date":"2025-05-23","close":7590.0},{"date":"2025-05-26","close":7460.0},{"date":"2025-05-27","close":7240.0},{"date":"2025-05-28","close":7230.0},{"date":"2025-05-29","close":7200.0},{"date":"2025-05-30","close":7310.0},{"date":"2025-06-02","close":7280.0},{"date":"2025-06-04","close":7630.0},{"date":"2025-06-05","close":7930.0},{"date":"2025-06-09","close":8040.0},{"date":"2025-06-10","close":8150.0},{"date":"2025-06-11","close":8140.0},{"date":"2025-06-12","close":8040.0},{"date":"2025-06-13","close":7940.0},{"date":"2025-06-16","close":7840.0},{"date":"2025-06-17","close":7750.0},{"date":"2025-06-18","close":7770.0},{"date":"2025-06-19","close":7720.0},{"date":"2025-06-20","close":7600.0},{"date":"2025-06-23","close":7420.0},{"date":"2025-06-24","close":7280.0},{"date":"2025-06-25","close":6990.0},{"date":"2025-06-26","close":7010.0},{"date":"2025-06-27","close":6990.0},{"date":"2025-06-30","close":6800.0},{"date":"2025-07-01","close":6770.0},{"date":"2025-07-02","close":6860.0},{"date":"2025-07-03","close":7040.0},{"date":"2025-07-04","close":6930.0},{"date":"2025-07-07","close":6820.0},{"date":"2025-07-08","close":6860.0},{"date":"2025-07-09","close":6850.0},{"date":"2025-07-10","close":6910.0},{"date":"2025-07-11","close":6860.0},{"date":"2025-07-14","close":6920.0},{"date":"2025-07-15","close":6920.0},{"date":"2025-07-16","close":6800.0},{"date":"2025-07-17","close":6770.0},{"date":"2025-07-18","close":6900.0},{"date":"2025-07-21","close":6880.0},{"date":"2025-07-22","close":6860.0},{"date":"2025-07-23","close":6860.0},{"date":"2025-07-24","close":6810.0},{"date":"2025-07-25","close":6750.0},{"date":"2025-07-28","close":6680.0},{"date":"2025-07-29","close":6700.0},{"date":"2025-07-30","close":6690.0},{"date":"2025-07-31","close":6690.0},{"date":"2025-08-01","close":6530.0},{"date":"2025-08-04","close":6480.0},{"date":"2025-08-05","close":6460.0},{"date":"2025-08-06","close":6550.0},{"date":"2025-08-07","close":6540.0},{"date":"2025-08-08","close":6560.0},{"date":"2025-08-11","close":6510.0},{"date":"2025-08-12","close":6540.0},{"date":"2025-08-13","close":6530.0},{"date":"2025-08-14","close":6520.0},{"date":"2025-08-18","close":6260.0},{"date":"2025-08-19","close":6280.0},{"date":"2025-08-20","close":6170.0},{"date":"2025-08-21","close":6190.0},{"date":"2025-08-22","close":6220.0},{"date":"2025-08-25","close":6240.0},{"date":"2025-08-26","close":6270.0},{"date":"2025-08-27","close":6290.0},{"date":"2025-08-28","close":6260.0},{"date":"2025-08-29","close":6220.0},{"date":"2025-09-01","close":6140.0},{"date":"2025-09-02","close":6190.0},{"date":"2025-09-03","close":6150.0},{"date":"2025-09-04","close":6240.0},{"date":"2025-09-05","close":6240.0},{"date":"2025-09-08","close":6210.0},{"date":"2025-09-09","close":6800.0},{"date":"2025-09-10","close":6750.0},{"date":"2025-09-11","close":6630.0},{"date":"2025-09-12","close":6630.0},{"date":"2025-09-15","close":6550.0},{"date":"2025-09-16","close":6580.0},{"date":"2025-09-17","close":6700.0},{"date":"2025-09-18","close":6710.0},{"date":"2025-09-19","close":6660.0},{"date":"2025-09-22","close":6680.0},{"date":"2025-09-23","close":6590.0},{"date":"2025-09-24","close":6500.0},{"date":"2025-09-25","close":6500.0},{"date":"2025-09-26","close":6400.0},{"date":"2025-09-29","close":6380.0},{"date":"2025-09-30","close":6390.0},{"date":"2025-10-01","close":6560.0},{"date":"2025-10-02","close":6560.0},{"date":"2025-10-10","close":6310.0},{"date":"2025-10-13","close":6300.0},{"date":"2025-10-14","close":6180.0},{"date":"2025-10-15","close":6180.0},{"date":"2025-10-16","close":6070.0},{"date":"2025-10-17","close":6000.0},{"date":"2025-10-20","close":6100.0},{"date":"2025-10-21","close":6110.0},{"date":"2025-10-22","close":6110.0},{"date":"2025-10-23","close":6140.0},{"date":"2025-10-24","close":6130.0},{"date":"2025-10-27","close":6050.0},{"date":"2025-10-28","close":6060.0},{"date":"2025-10-29","close":5930.0},{"date":"2025-10-30","close":5670.0},{"date":"2025-10-31","close":5670.0},{"date":"2025-11-03","close":5680.0},{"date":"2025-11-04","close":5830.0},{"date":"2025-11-05","close":5860.0},{"date":"2025-11-06","close":5870.0},{"date":"2025-11-07","close":5830.0},{"date":"2025-11-10","close":5840.0},{"date":"2025-11-11","close":6070.0},{"date":"2025-11-12","close":6070.0},{"date":"2025-11-13","close":6080.0},{"date":"2025-11-14","close":6030.0},{"date":"2025-11-17","close":6020.0},{"date":"2025-11-18","close":5900.0},{"date":"2025-11-19","close":5800.0},{"date":"2025-11-20","close":6100.0},{"date":"2025-11-21","close":5950.0},{"date":"2025-11-24","close":5840.0},{"date":"2025-11-25","close":5710.0},{"date":"2025-11-26","close":5780.0},{"date":"2025-11-27","close":5820.0},{"date":"2025-11-28","close":5990.0},{"date":"2025-12-01","close":6010.0},{"date":"2025-12-02","close":5980.0},{"date":"2025-12-03","close":5940.0},{"date":"2025-12-04","close":5900.0},{"date":"2025-12-05","close":5950.0},{"date":"2025-12-08","close":5980.0},{"date":"2025-12-09","close":5950.0},{"date":"2025-12-10","close":5940.0},{"date":"2025-12-11","close":5920.0},{"date":"2025-12-12","close":5970.0},{"date":"2025-12-15","close":5900.0},{"date":"2025-12-16","close":5850.0},{"date":"2025-12-17","close":5850.0},{"date":"2025-12-18","close":5870.0},{"date":"2025-12-19","close":5980.0},{"date":"2025-12-22","close":6000.0},{"date":"2025-12-23","close":5950.0},{"date":"2025-12-24","close":5900.0},{"date":"2025-12-26","close":5930.0},{"date":"2025-12-29","close":5940.0},{"date":"2025-12-30","close":5870.0},{"date":"2026-01-02","close":5980.0},{"date":"2026-01-05","close":6030.0},{"date":"2026-01-06","close":6030.0},{"date":"2026-01-07","close":5900.0},{"date":"2026-01-08","close":5670.0},{"date":"2026-01-09","close":5740.0},{"date":"2026-01-12","close":5580.0},{"date":"2026-01-13","close":5580.0},{"date":"2026-01-14","close":5320.0},{"date":"2026-01-15","close":5340.0},{"date":"2026-01-16","close":5170.0},{"date":"2026-01-19","close":5330.0},{"date":"2026-01-20","close":5460.0},{"date":"2026-01-21","close":5360.0},{"date":"2026-01-22","close":5350.0},{"date":"2026-01-23","close":5350.0},{"date":"2026-01-26","close":5400.0},{"date":"2026-01-27","close":5400.0},{"date":"2026-01-28","close":5460.0},{"date":"2026-01-29","close":5480.0},{"date":"2026-01-30","close":5330.0},{"date":"2026-02-02","close":5100.0},{"date":"2026-02-03","close":5020.0},{"date":"2026-02-04","close":5160.0},{"date":"2026-02-05","close":5020.0},{"date":"2026-02-06","close":4985.0},{"date":"2026-02-09","close":5050.0},{"date":"2026-02-10","close":5050.0},{"date":"2026-02-11","close":5180.0},{"date":"2026-02-12","close":5130.0},{"date":"2026-02-13","close":4960.0},{"date":"2026-02-19","close":4990.0},{"date":"2026-02-20","close":4910.0},{"date":"2026-02-23","close":4950.0},{"date":"2026-02-24","close":4915.0},{"date":"2026-02-25","close":4760.0},{"date":"2026-02-26","close":4640.0},{"date":"2026-02-27","close":4735.0},{"date":"2026-03-03","close":4685.0},{"date":"2026-03-04","close":4460.0},{"date":"2026-03-05","close":4560.0},{"date":"2026-03-06","close":4600.0},{"date":"2026-03-09","close":4485.0},{"date":"2026-03-10","close":4650.0},{"date":"2026-03-11","close":4730.0},{"date":"2026-03-12","close":4865.0},{"date":"2026-03-13","close":4880.0},{"date":"2026-03-16","close":4665.0},{"date":"2026-03-17","close":4665.0},{"date":"2026-03-18","close":4605.0},{"date":"2026-03-19","close":4480.0},{"date":"2026-03-20","close":4560.0},{"date":"2026-03-23","close":4380.0},{"date":"2026-03-24","close":4700.0},{"date":"2026-03-25","close":4555.0},{"date":"2026-03-26","close":4555.0},{"date":"2026-03-27","close":4535.0},{"date":"2026-03-30","close":4440.0},{"date":"2026-03-31","close":4435.0},{"date":"2026-04-01","close":4450.0},{"date":"2026-04-02","close":4435.0},{"date":"2026-04-03","close":4535.0},{"date":"2026-04-06","close":4640.0},{"date":"2026-04-07","close":4655.0},{"date":"2026-04-08","close":4645.0},{"date":"2026-04-09","close":4690.0},{"date":"2026-04-10","close":4680.0},{"date":"2026-04-13","close":4755.0},{"date":"2026-04-14","close":4695.0},{"date":"2026-04-15","close":4645.0},{"date":"2026-04-16","close":4730.0},{"date":"2026-04-17","close":4760.0},{"date":"2026-04-20","close":4745.0},{"date":"2026-04-21","close":4635.0},{"date":"2026-04-22","close":4700.0},{"date":"2026-04-23","close":4600.0},{"date":"2026-04-24","close":4545.0},{"date":"2026-04-27","close":4580.0},{"date":"2026-04-28","close":4620.0},{"date":"2026-04-29","close":4615.0},{"date":"2026-04-30","close":4545.0},{"date":"2026-05-04","close":4490.0},{"date":"2026-05-06","close":4450.0},{"date":"2026-05-07","close":4435.0},{"date":"2026-05-08","close":4440.0},{"date":"2026-05-11","close":4220.0},{"date":"2026-05-12","close":4200.0},{"date":"2026-05-13","close":4390.0},{"date":"2026-05-14","close":4295.0},{"date":"2026-05-15","close":4160.0},{"date":"2026-05-18","close":4120.0},{"date":"2026-05-19","close":4100.0},{"date":"2026-05-20","close":4040.0},{"date":"2026-05-21","close":4130.0},{"date":"2026-05-22","close":4095.0},{"date":"2026-05-26","close":4140.0},{"date":"2026-05-27","close":4010.0},{"date":"2026-05-28","close":3980.0},{"date":"2026-05-29","close":3700.0},{"date":"2026-06-01","close":3680.0},{"date":"2026-06-02","close":3700.0},{"date":"2026-06-04","close":3550.0},{"date":"2026-06-05","close":3450.0},{"date":"2026-06-08","close":3340.0},{"date":"2026-06-09","close":3380.0},{"date":"2026-06-10","close":3360.0},{"date":"2026-06-11","close":3345.0},{"date":"2026-06-12","close":3365.0},{"date":"2026-06-15","close":3495.0},{"date":"2026-06-16","close":3480.0},{"date":"2026-06-17","close":3520.0},{"date":"2026-06-18","close":3465.0},{"date":"2026-06-19","close":3445.0},{"date":"2026-06-22","close":3330.0},{"date":"2026-06-23","close":3040.0},{"date":"2026-06-24","close":2965.0},{"date":"2026-06-25","close":3040.0},{"date":"2026-06-26","close":3155.0},{"date":"2026-06-29","close":3140.0},{"date":"2026-06-30","close":3175.0},{"date":"2026-07-01","close":3185.0},{"date":"2026-07-02","close":3240.0},{"date":"2026-07-03","close":3285.0},{"date":"2026-07-06","close":3285.0},{"date":"2026-07-07","close":3260.0},{"date":"2026-07-08","close":3250.0},{"date":"2026-07-09","close":3160.0},{"date":"2026-07-10","close":3175.0},{"date":"2026-07-13","close":3195.0},{"date":"2026-07-14","close":3140.0},{"date":"2026-07-15","close":3240.0},{"date":"2026-07-16","close":3205.0},{"date":"2026-07-20","close":3095.0},{"date":"2026-07-21","close":3065.0},{"date":"2026-07-22","close":3095.0},{"date":"2026-07-23","close":3100.0},{"date":"2026-07-24","close":3080.0},{"date":"2026-07-27","close":3095.0},{"date":"2026-07-28","close":3080.0},{"date":"2026-07-29","close":3000.0},{"date":"2026-07-30","close":3025.0},{"date":"2026-07-31","close":3070.0},{"date":"2026-08-03","close":3045.0},{"date":"2026-08-04","close":3075.0},{"date":"2026-08-05","close":3285.0},{"date":"2026-08-06","close":3250.0},{"date":"2026-08-07","close":3210.0},{"date":"2026-08-10","close":3370.0},{"date":"2026-08-11","close":3390.0},{"date":"2026-08-12","close":3410.0},{"date":"2026-08-13","close":3445.0},{"date":"2026-08-14","close":3400.0},{"date":"2026-08-18","close":3425.0},{"date":"2026-08-19","close":3435.0},{"date":"2026-08-20","close":3435.0},{"date":"2026-08-21","close":3445.0},{"date":"2026-08-24","close":3445.0},{"date":"2026-08-25","close":3450.0},{"date":"2026-08-26","close":3475.0},{"date":"2026-08-27","close":3490.0},{"date":"2026-08-28","close":3500.0},{"date":"2026-08-31","close":3500.0},{"date":"2026-09-01","close":3515.0},{"date":"2026-09-02","close":3530.0},{"date":"2026-09-03","close":3525.0},{"date":"2026-09-04","close":3515.0},{"date":"2026-09-07","close":3520.0},{"date":"2026-09-08","close":3495.0},{"date":"2026-09-09","close":3475.0},{"date":"2026-09-10","close":3430.0},{"date":"2026-09-11","close":3380.0},{"date":"2026-09-14","close":3250.0},{"date":"2026-09-15","close":3240.0},{"date":"2026-09-16","close":3240.0},{"date":"2026-09-17","close":3240.0},{"date":"2026-09-18","close":3240.0},{"date":"2026-09-21","close":3220.0},{"date":"2026-09-22","close":3180.0},{"date":"2026-09-23","close":3200.0},{"date":"2026-09-28","close":3200.0},{"date":"2026-09-29","close":3190.0},{"date":"2026-09-30","close":3175.0},{"date":"2026-10-01","close":3170.0},{"date":"2026-10-02","close":3290.0},{"date":"2026-10-06","close":3250.0},{"date":"2026-10-07","close":3180.0},{"date":"2026-10-08","close":3180.0},{"date":"2026-10-12","close":3240.0},{"date":"2026-10-13","close":3140.0},{"date":"2026-10-14","close":3225.0},{"date":"2026-10-15","close":3185.0},{"date":"2026-10-16","close":3170.0},{"date":"2026-10-19","close":3240.0},{"date":"2026-10-20","close":3445.0},{"date":"2026-10-21","close":3800.0},{"date":"2026-10-22","close":3645.0},{"date":"2026-10-23","close":3575.0}],"chart_data":[{"date":"2024-10-23","open":9360,"high":9450,"low":9150,"close":9200,"volume":56726,"rsi_14":23.02,"sma_20":9970.0,"sma_60":9971.67,"sma_120":10645.83},{"date":"2024-10-24","open":9190,"high":9240,"low":8930,"close":9130,"volume":42257,"rsi_14":24.81,"sma_20":9909.0,"sma_60":9957.33,"sma_120":10624.5},{"date":"2024-10-25","open":9130,"high":9370,"low":8500,"close":8800,"volume":61927,"rsi_14":22.94,"sma_20":9828.5,"sma_60":9921.83,"sma_120":10606.25},{"date":"2024-10-28","open":8790,"high":9190,"low":8790,"close":9090,"volume":29019,"rsi_14":33.82,"sma_20":9763.0,"sma_60":9897.5,"sma_120":10592.0},{"date":"2024-10-29","open":9000,"high":9100,"low":8760,"close":8900,"volume":38947,"rsi_14":34.32,"sma_20":9692.0,"sma_60":9873.83,"sma_120":10578.58},{"date":"2024-10-30","open":8890,"high":9140,"low":8880,"close":9040,"volume":29210,"rsi_14":32.83,"sma_20":9633.5,"sma_60":9845.67,"sma_120":10562.5},{"date":"2024-10-31","open":9040,"high":9430,"low":8800,"close":9200,"volume":50376,"rsi_14":36.65,"sma_20":9558.5,"sma_60":9819.17,"sma_120":10549.25},{"date":"2024-11-01","open":9220,"high":9230,"low":8950,"close":9090,"volume":23035,"rsi_14":36.79,"sma_20":9491.5,"sma_60":9790.5,"sma_120":10535.75},{"date":"2024-11-04","open":8870,"high":9090,"low":8860,"close":9000,"volume":19406,"rsi_14":27.63,"sma_20":9426.0,"sma_60":9759.83,"sma_120":10520.42},{"date":"2024-11-05","open":9000,"high":9080,"low":8960,"close":9040,"volume":8137,"rsi_14":31.91,"sma_20":9379.0,"sma_60":9740.5,"sma_120":10507.17},{"date":"2024-11-06","open":9140,"high":9220,"low":8910,"close":8970,"volume":21203,"rsi_14":40.32,"sma_20":9340.0,"sma_60":9740.5,"sma_120":10488.0},{"date":"2024-11-07","open":9020,"high":9280,"low":8800,"close":8940,"volume":42984,"rsi_14":35.96,"sma_20":9289.5,"sma_60":9733.17,"sma_120":10463.58},{"date":"2024-11-08","open":8960,"high":8980,"low":8720,"close":8800,"volume":23911,"rsi_14":32.98,"sma_20":9232.0,"sma_60":9717.33,"sma_120":10435.58},{"date":"2024-11-11","open":8770,"high":8790,"low":8470,"close":8510,"volume":37503,"rsi_14":30.0,"sma_20":9166.0,"sma_60":9695.33,"sma_120":10402.92},{"date":"2024-11-12","open":8500,"high":8720,"low":7900,"close":8010,"volume":93474,"rsi_14":25.71,"sma_20":9059.0,"sma_60":9659.83,"sma_120":10363.92},{"date":"2024-11-13","open":7760,"high":8180,"low":7760,"close":7900,"volume":29417,"rsi_14":25.3,"sma_20":8959.5,"sma_60":9623.5,"sma_120":10326.58},{"date":"2024-11-14","open":7900,"high":8680,"low":7850,"close":8060,"volume":119620,"rsi_14":34.05,"sma_20":8896.0,"sma_60":9588.17,"sma_120":10286.42},{"date":"2024-11-15","open":8100,"high":8460,"low":8000,"close":8430,"volume":47452,"rsi_14":36.25,"sma_20":8845.5,"sma_60":9549.33,"sma_120":10248.58},{"date":"2024-11-18","open":8430,"high":8700,"low":8100,"close":8360,"volume":13079,"rsi_14":38.16,"sma_20":8791.0,"sma_60":9507.5,"sma_120":10213.92},{"date":"2024-11-19","open":8360,"high":8520,"low":8280,"close":8400,"volume":15061,"rsi_14":35.32,"sma_20":8743.5,"sma_60":9449.0,"sma_120":10179.75},{"date":"2024-11-20","open":8400,"high":8690,"low":8330,"close":8620,"volume":52456,"rsi_14":37.05,"sma_20":8714.5,"sma_60":9397.67,"sma_120":10147.42},{"date":"2024-11-21","open":8600,"high":9030,"low":8560,"close":8950,"volume":51168,"rsi_14":47.15,"sma_20":8705.5,"sma_60":9357.67,"sma_120":10116.17},{"date":"2024-11-22","open":8950,"high":9260,"low":8950,"close":9120,"volume":29055,"rsi_14":52.36,"sma_20":8721.5,"sma_60":9334.0,"sma_120":10086.0},{"date":"2024-11-25","open":9120,"high":9280,"low":8950,"close":8970,"volume":35814,"rsi_14":48.68,"sma_20":8715.5,"sma_60":9305.17,"sma_120":10054.5},{"date":"2024-11-26","open":8950,"high":9180,"low":8830,"close":9030,"volume":39236,"rsi_14":51.14,"sma_20":8722.0,"sma_60":9287.33,"sma_120":10018.75},{"date":"2024-11-27","open":9030,"high":9410,"low":8930,"close":9320,"volume":56221,"rsi_14":56.55,"sma_20":8736.0,"sma_60":9276.5,"sma_120":9987.5},{"date":"2024-11-28","open":9300,"high":9450,"low":9230,"close":9290,"volume":30831,"rsi_14":58.78,"sma_20":8740.5,"sma_60":9264.83,"sma_120":9957.42},{"date":"2024-11-29","open":9290,"high":9360,"low":9040,"close":9190,"volume":22353,"rsi_14":63.08,"sma_20":8745.5,"sma_60":9255.83,"sma_120":9933.33},{"date":"2024-12-02","open":9190,"high":9410,"low":9030,"close":9130,"volume":27168,"rsi_14":75.93,"sma_20":8752.0,"sma_60":9244.17,"sma_120":9908.0},{"date":"2024-12-03","open":9090,"high":9350,"low":9090,"close":9220,"volume":21632,"rsi_14":80.84,"sma_20":8761.0,"sma_60":9244.5,"sma_120":9884.92},{"date":"2024-12-04","open":8910,"high":9200,"low":8480,"close":9190,"volume":93868,"rsi_14":78.11,"sma_20":8772.0,"sma_60":9250.17,"sma_120":9859.92},{"date":"2024-12-05","open":9060,"high":9760,"low":9010,"close":9750,"volume":133150,"rsi_14":80.0,"sma_20":8812.5,"sma_60":9267.83,"sma_120":9840.67},{"date":"2024-12-06","open":9900,"high":9900,"low":8460,"close":8780,"volume":353863,"rsi_14":56.77,"sma_20":8811.5,"sma_60":9268.0,"sma_120":9812.17},{"date":"2024-12-09","open":8320,"high":8690,"low":7960,"close":8000,"volume":83020,"rsi_14":44.79,"sma_20":8786.0,"sma_60":9256.17,"sma_120":9780.83},{"date":"2024-12-10","open":8000,"high":8440,"low":7880,"close":8270,"volume":37779,"rsi_14":45.5,"sma_20":8799.0,"sma_60":9243.33,"sma_120":9752.25},{"date":"2024-12-11","open":8270,"high":8470,"low":8170,"close":8320,"volume":35443,"rsi_14":41.27,"sma_20":8820.0,"sma_60":9234.33,"sma_120":9725.92},{"date":"2024-12-12","open":8230,"high":8530,"low":8120,"close":8290,"volume":51402,"rsi_14":38.04,"sma_20":8831.5,"sma_60":9226.17,"sma_120":9700.5},{"date":"2024-12-13","open":8290,"high":8380,"low":8100,"close":8360,"volume":32910,"rsi_14":41.0,"sma_20":8828.0,"sma_60":9218.0,"sma_120":9678.0},{"date":"2024-12-16","open":8450,"high":8540,"low":8350,"close":8410,"volume":27442,"rsi_14":40.83,"sma_20":8830.5,"sma_60":9207.33,"sma_120":9651.42},{"date":"2024-12-17","open":8540,"high":8540,"low":8280,"close":8440,"volume":22566,"rsi_14":35.9,"sma_20":8832.5,"sma_60":9193.83,"sma_120":9624.92},{"date":"2024-12-18","open":8440,"high":8600,"low":8110,"close":8190,"volume":52327,"rsi_14":33.53,"sma_20":8811.0,"sma_60":9165.17,"sma_120":9601.5},{"date":"2024-12-19","open":8050,"high":8190,"low":8010,"close":8120,"volume":38451,"rsi_14":33.84,"sma_20":8769.5,"sma_60":9128.0,"sma_120":9577.33},{"date":"2024-12-20","open":8120,"high":8120,"low":7500,"close":7550,"volume":95695,"rsi_14":29.32,"sma_20":8691.0,"sma_60":9080.33,"sma_120":9549.42},{"date":"2024-12-23","open":7570,"high":7980,"low":7500,"close":7730,"volume":34445,"rsi_14":30.95,"sma_20":8629.0,"sma_60":9035.83,"sma_120":9524.5},{"date":"2024-12-24","open":7940,"high":7940,"low":7680,"close":7850,"volume":28408,"rsi_14":33.25,"sma_20":8570.0,"sma_60":8994.67,"sma_120":9500.75},{"date":"2024-12-26","open":7850,"high":8000,"low":7640,"close":7640,"volume":28150,"rsi_14":21.1,"sma_20":8486.0,"sma_60":8951.83,"sma_120":9480.17},{"date":"2024-12-27","open":7640,"high":7680,"low":7230,"close":7420,"volume":61223,"rsi_14":26.55,"sma_20":8392.5,"sma_60":8897.17,"sma_120":9458.75},{"date":"2024-12-30","open":7390,"high":7500,"low":7300,"close":7440,"volume":21313,"rsi_14":36.92,"sma_20":8305.0,"sma_60":8847.33,"sma_120":9440.25},{"date":"2025-01-02","open":7450,"high":7800,"low":7420,"close":7750,"volume":20549,"rsi_14":38.07,"sma_20":8236.0,"sma_60":8804.67,"sma_120":9424.83},{"date":"2025-01-03","open":7750,"high":7820,"low":7640,"close":7670,"volume":38046,"rsi_14":35.29,"sma_20":8158.5,"sma_60":8766.17,"sma_120":9403.5},{"date":"2025-01-06","open":7680,"high":7860,"low":7610,"close":7830,"volume":27530,"rsi_14":40.17,"sma_20":8090.5,"sma_60":8734.17,"sma_120":9386.42},{"date":"2025-01-07","open":7830,"high":7990,"low":7750,"close":7890,"volume":29428,"rsi_14":39.91,"sma_20":7997.5,"sma_60":8699.83,"sma_120":9367.17},{"date":"2025-01-08","open":7890,"high":8130,"low":7830,"close":8040,"volume":16486,"rsi_14":42.39,"sma_20":7960.5,"sma_60":8668.0,"sma_120":9348.83},{"date":"2025-01-09","open":8090,"high":8390,"low":7870,"close":8180,"volume":38246,"rsi_14":44.88,"sma_20":7969.5,"sma_60":8640.5,"sma_120":9333.17},{"date":"2025-01-10","open":8260,"high":8260,"low":8090,"close":8160,"volume":14880,"rsi_14":49.35,"sma_20":7964.0,"sma_60":8607.33,"sma_120":9318.17},{"date":"2025-01-13","open":8300,"high":8300,"low":8010,"close":8100,"volume":17656,"rsi_14":49.57,"sma_20":7953.0,"sma_60":8577.5,"sma_120":9301.58},{"date":"2025-01-14","open":8100,"high":8260,"low":7910,"close":7990,"volume":19420,"rsi_14":61.96,"sma_20":7938.0,"sma_60":8555.17,"sma_120":9281.58},{"date":"2025-01-15","open":8080,"high":8080,"low":7850,"close":8010,"volume":21744,"rsi_14":58.33,"sma_20":7920.5,"sma_60":8531.33,"sma_120":9263.17},{"date":"2025-01-16","open":8070,"high":8140,"low":7930,"close":8030,"volume":28802,"rsi_14":55.7,"sma_20":7901.5,"sma_60":8507.67,"sma_120":9246.75},{"date":"2025-01-17","open":8030,"high":8090,"low":7920,"close":8000,"volume":9932,"rsi_14":62.86,"sma_20":7879.5,"sma_60":8485.17,"sma_120":9231.25},{"date":"2025-01-20","open":7990,"high":8070,"low":7890,"close":7930,"volume":15917,"rsi_14":70.4,"sma_20":7866.5,"sma_60":8464.0,"sma_120":9217.83},{"date":"2025-01-21","open":7850,"high":8110,"low":7830,"close":8020,"volume":22247,"rsi_14":71.97,"sma_20":7861.5,"sma_60":8445.5,"sma_120":9201.42},{"date":"2025-01-22","open":8150,"high":8280,"low":7930,"close":8030,"volume":48905,"rsi_14":63.73,"sma_20":7885.5,"sma_60":8432.67,"sma_120":9177.25},{"date":"2025-01-23","open":8100,"high":8100,"low":7680,"close":7720,"volume":45740,"rsi_14":52.0,"sma_20":7885.0,"sma_60":8409.83,"sma_120":9153.67},{"date":"2025-01-24","open":7800,"high":7810,"low":7700,"close":7740,"volume":25162,"rsi_14":45.95,"sma_20":7879.5,"sma_60":8390.5,"sma_120":9132.17},{"date":"2025-01-31","open":7700,"high":7800,"low":7600,"close":7710,"volume":15575,"rsi_14":41.67,"sma_20":7883.0,"sma_60":8368.33,"sma_120":9107.0},{"date":"2025-02-03","open":7610,"high":7640,"low":7350,"close":7430,"volume":31602,"rsi_14":24.79,"sma_20":7883.5,"sma_60":8338.83,"sma_120":9079.0},{"date":"2025-02-04","open":7430,"high":7610,"low":7200,"close":7470,"volume":23644,"rsi_14":18.02,"sma_20":7885.0,"sma_60":8311.83,"sma_120":9051.17},{"date":"2025-02-05","open":7470,"high":7610,"low":7330,"close":7420,"volume":18655,"rsi_14":17.54,"sma_20":7868.5,"sma_60":8285.5,"sma_120":9022.67},{"date":"2025-02-06","open":7420,"high":7540,"low":7250,"close":7270,"volume":51489,"rsi_14":16.26,"sma_20":7848.5,"sma_60":8256.0,"sma_120":8998.25},{"date":"2025-02-07","open":7400,"high":7400,"low":7200,"close":7260,"volume":24640,"rsi_14":17.7,"sma_20":7820.0,"sma_60":8227.5,"sma_120":8984.0},{"date":"2025-02-10","open":7250,"high":7380,"low":7200,"close":7330,"volume":25097,"rsi_14":21.19,"sma_20":7792.0,"sma_60":8200.67,"sma_120":8966.92},{"date":"2025-02-11","open":7270,"high":7330,"low":7240,"close":7290,"volume":18645,"rsi_14":19.17,"sma_20":7754.5,"sma_60":8175.5,"sma_120":8946.42},{"date":"2025-02-12","open":7290,"high":7420,"low":7030,"close":7220,"volume":49308,"rsi_14":18.55,"sma_20":7706.5,"sma_60":8154.0,"sma_120":8924.67},{"date":"2025-02-13","open":7210,"high":7560,"low":7210,"close":7430,"volume":41349,"rsi_14":31.88,"sma_20":7670.0,"sma_60":8144.33,"sma_120":8902.08},{"date":"2025-02-14","open":7440,"high":7560,"low":7320,"close":7360,"volume":17830,"rsi_14":25.74,"sma_20":7633.0,"sma_60":8135.33,"sma_120":8879.42},{"date":"2025-02-17","open":7360,"high":7490,"low":7290,"close":7460,"volume":18562,"rsi_14":30.34,"sma_20":7606.5,"sma_60":8125.33,"sma_120":8856.75},{"date":"2025-02-18","open":7480,"high":7480,"low":7290,"close":7320,"volume":36230,"rsi_14":34.38,"sma_20":7572.0,"sma_60":8106.83,"sma_120":8828.08},{"date":"2025-02-19","open":7320,"high":7550,"low":7290,"close":7370,"volume":37517,"rsi_14":35.88,"sma_20":7539.0,"sma_60":8090.33,"sma_120":8798.92},{"date":"2025-02-20","open":7370,"high":7460,"low":7290,"close":7320,"volume":15280,"rsi_14":35.34,"sma_20":7505.0,"sma_60":8072.33,"sma_120":8760.67},{"date":"2025-02-21","open":7300,"high":7420,"low":7300,"close":7350,"volume":12467,"rsi_14":46.3,"sma_20":7476.0,"sma_60":8051.17,"sma_120":8724.42},{"date":"2025-02-24","open":7330,"high":7350,"low":7090,"close":7150,"volume":39579,"rsi_14":37.1,"sma_20":7432.5,"sma_60":8021.17,"sma_120":8689.42},{"date":"2025-02-25","open":7070,"high":7180,"low":7040,"close":7130,"volume":51254,"rsi_14":38.02,"sma_20":7387.5,"sma_60":7988.0,"sma_120":8661.0},{"date":"2025-02-26","open":7120,"high":7300,"low":7090,"close":7240,"volume":18995,"rsi_14":48.72,"sma_20":7363.5,"sma_60":7959.17,"sma_120":8632.17},{"date":"2025-02-27","open":7220,"high":7340,"low":7080,"close":7120,"volume":24538,"rsi_14":44.53,"sma_20":7332.5,"sma_60":7927.33,"sma_120":8607.33},{"date":"2025-02-28","open":7100,"high":7100,"low":6890,"close":6990,"volume":45723,"rsi_14":37.31,"sma_20":7296.5,"sma_60":7888.5,"sma_120":8582.5},{"date":"2025-03-04","open":6990,"high":6990,"low":6740,"close":6880,"volume":41946,"rsi_14":35.46,"sma_20":7269.0,"sma_60":7848.33,"sma_120":8556.58},{"date":"2025-03-05","open":6820,"high":7030,"low":6820,"close":6910,"volume":21514,"rsi_14":38.69,"sma_20":7241.0,"sma_60":7810.33,"sma_120":8533.08},{"date":"2025-03-06","open":6990,"high":7730,"low":6900,"close":7630,"volume":193036,"rsi_14":55.32,"sma_20":7251.5,"sma_60":7785.33,"sma_120":8514.75},{"date":"2025-03-07","open":7600,"high":7750,"low":7410,"close":7540,"volume":71279,"rsi_14":54.74,"sma_20":7265.0,"sma_60":7757.33,"sma_120":8500.92},{"date":"2025-03-10","open":7530,"high":7540,"low":7180,"close":7540,"volume":60286,"rsi_14":52.22,"sma_20":7279.0,"sma_60":7729.83,"sma_120":8490.0},{"date":"2025-03-11","open":7310,"high":7650,"low":7280,"close":7430,"volume":55101,"rsi_14":53.11,"sma_20":7284.0,"sma_60":7691.17,"sma_120":8479.5},{"date":"2025-03-12","open":7330,"high":7940,"low":7330,"close":7660,"volume":68573,"rsi_14":57.44,"sma_20":7302.5,"sma_60":7672.5,"sma_120":8470.25},{"date":"2025-03-13","open":7660,"high":7780,"low":7450,"close":7780,"volume":37997,"rsi_14":61.39,"sma_20":7330.5,"sma_60":7668.83,"sma_120":8462.5},{"date":"2025-03-14","open":7780,"high":7780,"low":7430,"close":7460,"volume":51744,"rsi_14":52.38,"sma_20":7332.0,"sma_60":7655.33,"sma_120":8449.33},{"date":"2025-03-17","open":7470,"high":7780,"low":7420,"close":7630,"volume":50780,"rsi_14":60.53,"sma_20":7345.5,"sma_60":7643.83,"sma_120":8439.08},{"date":"2025-03-18","open":7630,"high":7680,"low":7480,"close":7550,"volume":21777,"rsi_14":58.97,"sma_20":7350.0,"sma_60":7631.5,"sma_120":8428.83},{"date":"2025-03-19","open":7550,"high":7590,"low":7440,"close":7500,"volume":14821,"rsi_14":55.7,"sma_20":7359.0,"sma_60":7617.17,"sma_120":8417.58},{"date":"2025-03-20","open":7480,"high":7570,"low":7350,"close":7420,"volume":18585,"rsi_14":56.7,"sma_20":7361.5,"sma_60":7600.67,"sma_120":8404.0},{"date":"2025-03-21","open":7500,"high":7500,"low":7290,"close":7390,"volume":12693,"rsi_14":59.35,"sma_20":7365.0,"sma_60":7583.17,"sma_120":8388.5},{"date":"2025-03-24","open":7350,"high":7560,"low":7300,"close":7440,"volume":21732,"rsi_14":63.46,"sma_20":7369.5,"sma_60":7570.67,"sma_120":8367.92},{"date":"2025-03-25","open":7440,"high":7440,"low":7090,"close":7250,"volume":32216,"rsi_14":57.59,"sma_20":7374.5,"sma_60":7556.17,"sma_120":8342.08},{"date":"2025-03-26","open":7250,"high":7370,"low":7070,"close":7260,"volume":43422,"rsi_14":37.91,"sma_20":7381.0,"sma_60":7551.33,"sma_120":8315.83},{"date":"2025-03-27","open":7210,"high":7250,"low":6880,"close":7020,"volume":54624,"rsi_14":34.52,"sma_20":7370.0,"sma_60":7539.5,"sma_120":8287.67},{"date":"2025-03-28","open":7030,"high":7030,"low":6710,"close":6820,"volume":64794,"rsi_14":30.85,"sma_20":7355.0,"sma_60":7522.33,"sma_120":8258.5},{"date":"2025-03-31","open":6820,"high":6980,"low":6680,"close":6820,"volume":38710,"rsi_14":32.77,"sma_20":7346.5,"sma_60":7508.67,"sma_120":8230.25},{"date":"2025-04-01","open":6830,"high":7080,"low":6740,"close":7070,"volume":33164,"rsi_14":33.52,"sma_20":7356.0,"sma_60":7502.83,"sma_120":8200.0},{"date":"2025-04-02","open":7090,"high":7100,"low":6910,"close":7070,"volume":12002,"rsi_14":28.74,"sma_20":7364.0,"sma_60":7496.67,"sma_120":8172.0},{"date":"2025-04-03","open":7030,"high":7080,"low":6850,"close":6940,"volume":23411,"rsi_14":32.43,"sma_20":7329.5,"sma_60":7483.17,"sma_120":8143.92},{"date":"2025-04-04","open":6940,"high":7030,"low":6750,"close":6980,"volume":24297,"rsi_14":25.93,"sma_20":7301.5,"sma_60":7471.67,"sma_120":8118.92},{"date":"2025-04-07","open":6820,"high":7170,"low":6560,"close":6660,"volume":72326,"rsi_14":22.01,"sma_20":7257.5,"sma_60":7452.17,"sma_120":8093.17},{"date":"2025-04-08","open":6700,"high":7050,"low":6700,"close":6870,"volume":33953,"rsi_14":32.0,"sma_20":7229.5,"sma_60":7435.17,"sma_120":8067.5},{"date":"2025-04-09","open":6990,"high":6990,"low":6630,"close":6780,"volume":26469,"rsi_14":31.82,"sma_20":7185.5,"sma_60":7414.17,"sma_120":8041.08},{"date":"2025-04-10","open":6890,"high":7150,"low":6810,"close":7090,"volume":41575,"rsi_14":42.65,"sma_20":7151.0,"sma_60":7396.0,"sma_120":8018.25},{"date":"2025-04-11","open":7080,"high":7340,"low":6980,"close":7340,"volume":45435,"rsi_14":47.77,"sma_20":7145.0,"sma_60":7382.33,"sma_120":7994.83},{"date":"2025-04-14","open":7340,"high":7540,"low":7240,"close":7490,"volume":52344,"rsi_14":55.45,"sma_20":7138.0,"sma_60":7372.17,"sma_120":7974.83},{"date":"2025-04-15","open":7490,"high":7610,"low":7330,"close":7530,"volume":39908,"rsi_14":56.05,"sma_20":7137.0,"sma_60":7364.5,"sma_120":7959.83},{"date":"2025-04-16","open":7530,"high":7530,"low":7250,"close":7370,"volume":19757,"rsi_14":58.14,"sma_20":7130.5,"sma_60":7353.83,"sma_120":7942.58},{"date":"2025-04-17","open":7360,"high":7480,"low":6920,"close":7360,"volume":15481,"rsi_14":63.78,"sma_20":7127.5,"sma_60":7342.67,"sma_120":7925.17},{"date":"2025-04-18","open":7360,"high":7460,"low":7270,"close":7440,"volume":10815,"rsi_14":65.2,"sma_20":7130.0,"sma_60":7333.33,"sma_120":7909.25},{"date":"2025-04-21","open":7550,"high":7700,"low":7430,"close":7640,"volume":39865,"rsi_14":64.32,"sma_20":7140.0,"sma_60":7328.5,"sma_120":7896.25},{"date":"2025-04-22","open":7610,"high":9210,"low":7480,"close":8280,"volume":1882536,"rsi_14":73.0,"sma_20":7191.5,"sma_60":7332.83,"sma_120":7889.17},{"date":"2025-04-23","open":8280,"high":8700,"low":7950,"close":8380,"volume":362496,"rsi_14":77.69,"sma_20":7247.5,"sma_60":7338.67,"sma_120":7885.67},{"date":"2025-04-24","open":8330,"high":8450,"low":8070,"close":8320,"volume":149088,"rsi_14":75.57,"sma_20":7312.5,"sma_60":7348.67,"sma_120":7879.25},{"date":"2025-04-25","open":8830,"high":8830,"low":7700,"close":7720,"volume":404283,"rsi_14":68.28,"sma_20":7357.5,"sma_60":7348.33,"sma_120":7869.42},{"date":"2025-04-28","open":7720,"high":7720,"low":7420,"close":7610,"volume":51322,"rsi_14":63.21,"sma_20":7397.0,"sma_60":7346.67,"sma_120":7857.5},{"date":"2025-04-29","open":7610,"high":7660,"low":7520,"close":7640,"volume":33385,"rsi_14":65.69,"sma_20":7425.5,"sma_60":7350.17,"sma_120":7844.5},{"date":"2025-04-30","open":7640,"high":7650,"low":7460,"close":7520,"volume":45518,"rsi_14":58.43,"sma_20":7448.0,"sma_60":7351.0,"sma_120":7831.42},{"date":"2025-05-02","open":7510,"high":7810,"low":7510,"close":7510,"volume":64528,"rsi_14":53.68,"sma_20":7476.5,"sma_60":7352.5,"sma_120":7819.0},{"date":"2025-05-07","open":7510,"high":7620,"low":7400,"close":7560,"volume":47836,"rsi_14":51.58,"sma_20":7505.5,"sma_60":7357.33,"sma_120":7806.67},{"date":"2025-05-08","open":7570,"high":7790,"low":7430,"close":7490,"volume":84760,"rsi_14":49.11,"sma_20":7547.0,"sma_60":7361.17,"sma_120":7794.33},{"date":"2025-05-09","open":7510,"high":7530,"low":7270,"close":7350,"volume":58849,"rsi_14":49.55,"sma_20":7571.0,"sma_60":7361.5,"sma_120":7781.08},{"date":"2025-05-12","open":7340,"high":8090,"low":7330,"close":8000,"volume":965637,"rsi_14":61.19,"sma_20":7632.0,"sma_60":7373.33,"sma_120":7774.42},{"date":"2025-05-13","open":7730,"high":7870,"low":7590,"close":7700,"volume":229924,"rsi_14":54.22,"sma_20":7662.5,"sma_60":7381.33,"sma_120":7767.67},{"date":"2025-05-14","open":7700,"high":8130,"low":7630,"close":7850,"volume":134529,"rsi_14":53.47,"sma_20":7688.0,"sma_60":7388.33,"sma_120":7766.33},{"date":"2025-05-15","open":7850,"high":7900,"low":7760,"close":7800,"volume":35190,"rsi_14":40.16,"sma_20":7703.5,"sma_60":7395.67,"sma_120":7765.5},{"date":"2025-05-16","open":7820,"high":7900,"low":7660,"close":7760,"volume":74752,"rsi_14":36.97,"sma_20":7715.0,"sma_60":7400.67,"sma_120":7763.0},{"date":"2025-05-19","open":7680,"high":7740,"low":7540,"close":7650,"volume":64347,"rsi_14":36.21,"sma_20":7729.0,"sma_60":7406.17,"sma_120":7756.5},{"date":"2025-05-20","open":7760,"high":7880,"low":7540,"close":7880,"volume":29740,"rsi_14":53.88,"sma_20":7755.0,"sma_60":7414.67,"sma_120":7752.5},{"date":"2025-05-21","open":7850,"high":7900,"low":7710,"close":7790,"volume":32198,"rsi_14":54.41,"sma_20":7772.5,"sma_60":7422.5,"sma_120":7747.42},{"date":"2025-05-22","open":7710,"high":7770,"low":7600,"close":7600,"volume":30203,"rsi_14":49.09,"sma_20":7770.5,"sma_60":7426.67,"sma_120":7738.92},{"date":"2025-05-23","open":7610,"high":7720,"low":7500,"close":7590,"volume":22940,"rsi_14":51.67,"sma_20":7736.0,"sma_60":7434.0,"sma_120":7727.58},{"date":"2025-05-26","open":7500,"high":7590,"low":7410,"close":7460,"volume":39696,"rsi_14":48.87,"sma_20":7690.0,"sma_60":7439.5,"sma_120":7713.75},{"date":"2025-05-27","open":7520,"high":7520,"low":7240,"close":7240,"volume":43200,"rsi_14":43.28,"sma_20":7636.0,"sma_60":7439.5,"sma_120":7699.33},{"date":"2025-05-28","open":7260,"high":7360,"low":7200,"close":7230,"volume":33977,"rsi_14":44.4,"sma_20":7611.5,"sma_60":7441.33,"sma_120":7684.33},{"date":"2025-05-29","open":7260,"high":7600,"low":7000,"close":7200,"volume":76478,"rsi_14":46.61,"sma_20":7591.0,"sma_60":7444.83,"sma_120":7666.67},{"date":"2025-05-30","open":7240,"high":7310,"low":7120,"close":7310,"volume":30395,"rsi_14":29.34,"sma_20":7574.5,"sma_60":7452.0,"sma_120":7650.17},{"date":"2025-06-02","open":7370,"high":7370,"low":6900,"close":7280,"volume":24498,"rsi_14":35.0,"sma_20":7562.5,"sma_60":7458.17,"sma_120":7634.25},{"date":"2025-06-04","open":7290,"high":7680,"low":7290,"close":7630,"volume":40348,"rsi_14":43.12,"sma_20":7568.5,"sma_60":7458.17,"sma_120":7621.75},{"date":"2025-06-05","open":7840,"high":8100,"low":7700,"close":7930,"volume":154466,"rsi_14":53.51,"sma_20":7587.0,"sma_60":7464.67,"sma_120":7611.0},{"date":"2025-06-09","open":7930,"high":8130,"low":7840,"close":8040,"volume":78655,"rsi_14":57.29,"sma_20":7614.5,"sma_60":7473.0,"sma_120":7601.42},{"date":"2025-06-10","open":8050,"high":8340,"low":7910,"close":8150,"volume":204852,"rsi_14":63.02,"sma_20":7654.5,"sma_60":7485.0,"sma_120":7588.08},{"date":"2025-06-11","open":8150,"high":8340,"low":7960,"close":8140,"volume":68911,"rsi_14":57.65,"sma_20":7661.5,"sma_60":7493.0,"sma_120":7582.75},{"date":"2025-06-12","open":8190,"high":8190,"low":7810,"close":8040,"volume":56072,"rsi_14":57.31,"sma_20":7678.5,"sma_60":7497.33,"sma_120":7583.08},{"date":"2025-06-13","open":8000,"high":8050,"low":7820,"close":7940,"volume":57375,"rsi_14":60.49,"sma_20":7683.0,"sma_60":7505.33,"sma_120":7580.33},{"date":"2025-06-16","open":7940,"high":7970,"low":7680,"close":7840,"volume":42016,"rsi_14":57.31,"sma_20":7685.0,"sma_60":7508.83,"sma_120":7576.33},{"date":"2025-06-17","open":7840,"high":7970,"low":7670,"close":7750,"volume":52724,"rsi_14":58.68,"sma_20":7684.5,"sma_60":7512.17,"sma_120":7571.83},{"date":"2025-06-18","open":7750,"high":7810,"low":7680,"close":7770,"volume":44630,"rsi_14":68.03,"sma_20":7690.5,"sma_60":7516.67,"sma_120":7566.92},{"date":"2025-06-19","open":7770,"high":7770,"low":7650,"close":7720,"volume":33216,"rsi_14":66.23,"sma_20":7682.5,"sma_60":7521.67,"sma_120":7561.17},{"date":"2025-06-20","open":7720,"high":7720,"low":7510,"close":7600,"volume":88864,"rsi_14":62.5,"sma_20":7673.0,"sma_60":7525.17,"sma_120":7554.17},{"date":"2025-06-23","open":7520,"high":7520,"low":7350,"close":7420,"volume":67106,"rsi_14":53.29,"sma_20":7664.0,"sma_60":7524.83,"sma_120":7547.75},{"date":"2025-06-24","open":7430,"high":7500,"low":7160,"close":7280,"volume":180042,"rsi_14":50.0,"sma_20":7648.5,"sma_60":7525.33,"sma_120":7540.75},{"date":"2025-06-25","open":7310,"high":7320,"low":6800,"close":6990,"volume":299300,"rsi_14":31.4,"sma_20":7625.0,"sma_60":7520.83,"sma_120":7536.08},{"date":"2025-06-26","open":6980,"high":7110,"low":6830,"close":7010,"volume":89991,"rsi_14":18.06,"sma_20":7613.5,"sma_60":7520.67,"sma_120":7530.08},{"date":"2025-06-27","open":7060,"high":7060,"low":6850,"close":6990,"volume":70911,"rsi_14":11.11,"sma_20":7601.5,"sma_60":7523.5,"sma_120":7522.92},{"date":"2025-06-30","open":6990,"high":7030,"low":6710,"close":6800,"volume":90047,"rsi_14":2.8,"sma_20":7581.5,"sma_60":7523.17,"sma_120":7515.92},{"date":"2025-07-01","open":6870,"high":6910,"low":6720,"close":6770,"volume":65750,"rsi_14":2.76,"sma_20":7554.5,"sma_60":7518.17,"sma_120":7510.5},{"date":"2025-07-02","open":6770,"high":6900,"low":6640,"close":6860,"volume":86482,"rsi_14":9.03,"sma_20":7533.5,"sma_60":7514.67,"sma_120":7505.67},{"date":"2025-07-03","open":6880,"high":7250,"low":6780,"close":7040,"volume":108537,"rsi_14":20.39,"sma_20":7504.0,"sma_60":7516.33,"sma_120":7499.75},{"date":"2025-07-04","open":6990,"high":7100,"low":6880,"close":6930,"volume":70742,"rsi_14":20.26,"sma_20":7454.0,"sma_60":7515.5,"sma_120":7493.58},{"date":"2025-07-07","open":6950,"high":6980,"low":6790,"close":6820,"volume":68068,"rsi_14":20.0,"sma_20":7393.0,"sma_60":7518.17,"sma_120":7485.17},{"date":"2025-07-08","open":6810,"high":6940,"low":6720,"close":6860,"volume":44878,"rsi_14":21.02,"sma_20":7328.5,"sma_60":7518.0,"sma_120":7476.58},{"date":"2025-07-09","open":6870,"high":6880,"low":6720,"close":6850,"volume":76734,"rsi_14":21.57,"sma_20":7264.0,"sma_60":7519.17,"sma_120":7466.67},{"date":"2025-07-10","open":6850,"high":7000,"low":6830,"close":6910,"volume":73455,"rsi_14":26.53,"sma_20":7207.5,"sma_60":7516.17,"sma_120":7456.08},{"date":"2025-07-11","open":6970,"high":6970,"low":6830,"close":6860,"volume":64831,"rsi_14":29.1,"sma_20":7153.5,"sma_60":7508.17,"sma_120":7445.25},{"date":"2025-07-14","open":7020,"high":7020,"low":6840,"close":6920,"volume":48539,"rsi_14":35.71,"sma_20":7107.5,"sma_60":7498.67,"sma_120":7435.42},{"date":"2025-07-15","open":6930,"high":6930,"low":6790,"close":6920,"volume":45157,"rsi_14":46.39,"sma_20":7066.0,"sma_60":7488.5,"sma_120":7426.5},{"date":"2025-07-16","open":6920,"high":6920,"low":6760,"close":6800,"volume":59373,"rsi_14":40.19,"sma_20":7017.5,"sma_60":7479.0,"sma_120":7416.42},{"date":"2025-07-17","open":6800,"high":6800,"low":6690,"close":6770,"volume":44789,"rsi_14":39.81,"sma_20":6970.0,"sma_60":7469.17,"sma_120":7405.92},{"date":"2025-07-18","open":6710,"high":6900,"low":6660,"close":6900,"volume":58486,"rsi_14":54.9,"sma_20":6935.0,"sma_60":7460.17,"sma_120":7396.75},{"date":"2025-07-21","open":6950,"high":6980,"low":6840,"close":6880,"volume":44645,"rsi_14":55.45,"sma_20":6908.0,"sma_60":7447.5,"sma_120":7388.0},{"date":"2025-07-22","open":6880,"high":6990,"low":6800,"close":6860,"volume":41105,"rsi_14":50.0,"sma_20":6887.0,"sma_60":7423.83,"sma_120":7378.33},{"date":"2025-07-23","open":6900,"high":6950,"low":6750,"close":6860,"volume":29905,"rsi_14":38.16,"sma_20":6880.5,"sma_60":7398.5,"sma_120":7368.58},{"date":"2025-07-24","open":6860,"high":6890,"low":6740,"close":6810,"volume":23787,"rsi_14":41.43,"sma_20":6870.5,"sma_60":7373.33,"sma_120":7361.0},{"date":"2025-07-25","open":6710,"high":6800,"low":6700,"close":6750,"volume":30453,"rsi_14":44.62,"sma_20":6858.5,"sma_60":7357.17,"sma_120":7352.75},{"date":"2025-07-28","open":6750,"high":6770,"low":6650,"close":6680,"volume":28733,"rsi_14":36.76,"sma_20":6852.5,"sma_60":7341.67,"sma_120":7344.17},{"date":"2025-07-29","open":6640,"high":6750,"low":6610,"close":6700,"volume":25881,"rsi_14":39.13,"sma_20":6849.0,"sma_60":7326.0,"sma_120":7338.08},{"date":"2025-07-30","open":6700,"high":6720,"low":6650,"close":6690,"volume":15813,"rsi_14":32.81,"sma_20":6840.5,"sma_60":7312.17,"sma_120":7331.58},{"date":"2025-07-31","open":6700,"high":6730,"low":6630,"close":6690,"volume":32545,"rsi_14":35.59,"sma_20":6823.0,"sma_60":7298.5,"sma_120":7325.5},{"date":"2025-08-01","open":6730,"high":6730,"low":6430,"close":6530,"volume":85543,"rsi_14":21.74,"sma_20":6803.0,"sma_60":7281.33,"sma_120":7319.33},{"date":"2025-08-04","open":6530,"high":6530,"low":6390,"close":6480,"volume":49794,"rsi_14":20.27,"sma_20":6786.0,"sma_60":7264.5,"sma_120":7312.83},{"date":"2025-08-05","open":6500,"high":6530,"low":6390,"close":6460,"volume":41723,"rsi_14":23.44,"sma_20":6766.0,"sma_60":7249.67,"sma_120":7305.58},{"date":"2025-08-06","open":6240,"high":6650,"low":6240,"close":6550,"volume":49668,"rsi_14":34.29,"sma_20":6751.0,"sma_60":7225.5,"sma_120":7299.42},{"date":"2025-08-07","open":6550,"high":6610,"low":6440,"close":6540,"volume":31953,"rsi_14":18.97,"sma_20":6732.5,"sma_60":7206.17,"sma_120":7293.75},{"date":"2025-08-08","open":6540,"high":6590,"low":6470,"close":6560,"volume":21690,"rsi_14":22.41,"sma_20":6717.5,"sma_60":7184.67,"sma_120":7286.5},{"date":"2025-08-11","open":6560,"high":6640,"low":6460,"close":6510,"volume":35722,"rsi_14":21.31,"sma_20":6697.0,"sma_60":7163.17,"sma_120":7279.42},{"date":"2025-08-12","open":6580,"high":7220,"low":6460,"close":6540,"volume":218420,"rsi_14":25.0,"sma_20":6678.0,"sma_60":7142.83,"sma_120":7271.75},{"date":"2025-08-13","open":6570,"high":6690,"low":6500,"close":6530,"volume":29632,"rsi_14":26.67,"sma_20":6664.5,"sma_60":7124.17,"sma_120":7265.17},{"date":"2025-08-14","open":6660,"high":6660,"low":6520,"close":6520,"volume":25441,"rsi_14":29.09,"sma_20":6652.0,"sma_60":7101.5,"sma_120":7258.08},{"date":"2025-08-18","open":6520,"high":6520,"low":6260,"close":6260,"volume":78078,"rsi_14":21.62,"sma_20":6620.0,"sma_60":7076.0,"sma_120":7249.25},{"date":"2025-08-19","open":6280,"high":6420,"low":6240,"close":6280,"volume":42896,"rsi_14":21.62,"sma_20":6590.0,"sma_60":7054.0,"sma_120":7240.33},{"date":"2025-08-20","open":6300,"high":6300,"low":6100,"close":6170,"volume":48894,"rsi_14":19.05,"sma_20":6555.5,"sma_60":7030.33,"sma_120":7232.17},{"date":"2025-08-21","open":6200,"high":6290,"low":6140,"close":6190,"volume":23398,"rsi_14":20.93,"sma_20":6522.0,"sma_60":7009.17,"sma_120":7224.33},{"date":"2025-08-22","open":6140,"high":6300,"low":6140,"close":6220,"volume":12536,"rsi_14":28.77,"sma_20":6492.5,"sma_60":6992.17,"sma_120":7215.83},{"date":"2025-08-25","open":6360,"high":6360,"low":5970,"close":6240,"volume":15740,"rsi_14":32.86,"sma_20":6467.0,"sma_60":6975.67,"sma_120":7208.5},{"date":"2025-08-26","open":6330,"high":6330,"low":6220,"close":6270,"volume":12309,"rsi_14":36.62,"sma_20":6446.5,"sma_60":6960.17,"sma_120":7202.5},{"date":"2025-08-27","open":6290,"high":6310,"low":6210,"close":6290,"volume":13156,"rsi_14":29.69,"sma_20":6426.0,"sma_60":6943.17,"sma_120":7197.58},{"date":"2025-08-28","open":6290,"high":6400,"low":6180,"close":6260,"volume":37620,"rsi_14":28.79,"sma_20":6404.5,"sma_60":6926.17,"sma_120":7192.17},{"date":"2025-08-29","open":6260,"high":6340,"low":6180,"close":6220,"volume":23349,"rsi_14":25.0,"sma_20":6381.0,"sma_60":6902.67,"sma_120":7180.42},{"date":"2025-09-01","open":6220,"high":6390,"low":6090,"close":6140,"volume":52529,"rsi_14":23.94,"sma_20":6361.5,"sma_60":6872.83,"sma_120":7168.75},{"date":"2025-09-02","open":6140,"high":6200,"low":6010,"close":6190,"volume":18266,"rsi_14":26.03,"sma_20":6347.0,"sma_60":6842.0,"sma_120":7157.5},{"date":"2025-09-03","open":6210,"high":6370,"low":6100,"close":6150,"volume":56118,"rsi_14":25.0,"sma_20":6331.5,"sma_60":6808.67,"sma_120":7146.83},{"date":"2025-09-04","open":6170,"high":6270,"low":6110,"close":6240,"volume":19559,"rsi_14":33.33,"sma_20":6316.0,"sma_60":6777.0,"sma_120":7135.0},{"date":"2025-09-05","open":6240,"high":6290,"low":6200,"close":6240,"volume":20909,"rsi_14":48.28,"sma_20":6301.0,"sma_60":6747.0,"sma_120":7122.17},{"date":"2025-09-08","open":6210,"high":6290,"low":6170,"close":6210,"volume":22128,"rsi_14":44.07,"sma_20":6283.5,"sma_60":6718.17,"sma_120":7111.75},{"date":"2025-09-09","open":6240,"high":6900,"low":6220,"close":6800,"volume":303817,"rsi_14":79.44,"sma_20":6298.0,"sma_60":6700.83,"sma_120":7104.83},{"date":"2025-09-10","open":6800,"high":6840,"low":6630,"close":6750,"volume":50475,"rsi_14":75.45,"sma_20":6308.5,"sma_60":6684.17,"sma_120":7098.17},{"date":"2025-09-11","open":6750,"high":6750,"low":6570,"close":6630,"volume":46935,"rsi_14":67.23,"sma_20":6313.5,"sma_60":6665.17,"sma_120":7090.92},{"date":"2025-09-12","open":6690,"high":6780,"low":6330,"close":6630,"volume":78068,"rsi_14":66.67,"sma_20":6319.0,"sma_60":6647.0,"sma_120":7084.33},{"date":"2025-09-15","open":6630,"high":6900,"low":6500,"close":6550,"volume":58066,"rsi_14":61.48,"sma_20":6333.5,"sma_60":6629.5,"sma_120":7077.33},{"date":"2025-09-16","open":6510,"high":6680,"low":6490,"close":6580,"volume":44428,"rsi_14":61.79,"sma_20":6348.5,"sma_60":6615.5,"sma_120":7070.17},{"date":"2025-09-17","open":6570,"high":6760,"low":6540,"close":6700,"volume":31577,"rsi_14":66.67,"sma_20":6375.0,"sma_60":6605.83,"sma_120":7065.58},{"date":"2025-09-18","open":6810,"high":6810,"low":6670,"close":6710,"volume":21963,"rsi_14":68.22,"sma_20":6400.0,"sma_60":6600.83,"sma_120":7060.83},{"date":"2025-09-19","open":6690,"high":6760,"low":6600,"close":6660,"volume":17134,"rsi_14":70.97,"sma_20":6422.0,"sma_60":6595.0,"sma_120":7057.83},{"date":"2025-09-22","open":6680,"high":6730,"low":6590,"close":6680,"volume":18123,"rsi_14":70.25,"sma_20":6444.0,"sma_60":6589.83,"sma_120":7056.67},{"date":"2025-09-23","open":6660,"high":6760,"low":6540,"close":6590,"volume":36433,"rsi_14":67.46,"sma_20":6460.0,"sma_60":6586.33,"sma_120":7054.75},{"date":"2025-09-24","open":6590,"high":6590,"low":6410,"close":6500,"volume":32425,"rsi_14":60.32,"sma_20":6470.5,"sma_60":6581.83,"sma_120":7050.0},{"date":"2025-09-25","open":6500,"high":6510,"low":6450,"close":6500,"volume":21590,"rsi_14":60.32,"sma_20":6482.5,"sma_60":6575.83,"sma_120":7045.25},{"date":"2025-09-26","open":6500,"high":6500,"low":6330,"close":6400,"volume":28888,"rsi_14":57.14,"sma_20":6491.5,"sma_60":6565.17,"sma_120":7040.75},{"date":"2025-09-29","open":6400,"high":6430,"low":6340,"close":6380,"volume":14587,"rsi_14":22.37,"sma_20":6503.5,"sma_60":6556.0,"sma_120":7035.75},{"date":"2025-09-30","open":6380,"high":6430,"low":6320,"close":6390,"volume":12328,"rsi_14":25.0,"sma_20":6513.5,"sma_60":6548.83,"sma_120":7033.5},{"date":"2025-10-01","open":6390,"high":6880,"low":6240,"close":6560,"volume":156832,"rsi_14":45.45,"sma_20":6534.0,"sma_60":6543.83,"sma_120":7030.92},{"date":"2025-10-02","open":6560,"high":6620,"low":6470,"close":6560,"volume":40945,"rsi_14":45.45,"sma_20":6550.0,"sma_60":6539.0,"sma_120":7029.08},{"date":"2025-10-10","open":6550,"high":6550,"low":6170,"close":6310,"volume":84454,"rsi_14":37.23,"sma_20":6553.5,"sma_60":6529.0,"sma_120":7022.58},{"date":"2025-10-13","open":6150,"high":6300,"low":6150,"close":6300,"volume":24223,"rsi_14":34.78,"sma_20":6558.0,"sma_60":6519.67,"sma_120":7013.92},{"date":"2025-10-14","open":6250,"high":6250,"low":6080,"close":6180,"volume":50697,"rsi_14":21.74,"sma_20":6527.0,"sma_60":6507.33,"sma_120":7003.0},{"date":"2025-10-15","open":6170,"high":6360,"low":6100,"close":6180,"volume":37090,"rsi_14":21.98,"sma_20":6498.5,"sma_60":6495.0,"sma_120":6991.75},{"date":"2025-10-16","open":6110,"high":6200,"low":6000,"close":6070,"volume":58604,"rsi_14":20.2,"sma_20":6470.5,"sma_60":6482.83,"sma_120":6980.92},{"date":"2025-10-17","open":6080,"high":6090,"low":5950,"close":6000,"volume":47503,"rsi_14":17.31,"sma_20":6439.0,"sma_60":6470.0,"sma_120":6969.58},{"date":"2025-10-20","open":6000,"high":6300,"low":5920,"close":6100,"volume":53674,"rsi_14":26.67,"sma_20":6416.5,"sma_60":6456.67,"sma_120":6958.42},{"date":"2025-10-21","open":6230,"high":6230,"low":6060,"close":6110,"volume":22486,"rsi_14":29.9,"sma_20":6393.0,"sma_60":6443.83,"sma_120":6945.67},{"date":"2025-10-22","open":6110,"high":6140,"low":6050,"close":6110,"volume":23807,"rsi_14":29.9,"sma_20":6363.5,"sma_60":6431.33,"sma_120":6927.58},{"date":"2025-10-23","open":6200,"high":6280,"low":6040,"close":6140,"volume":34798,"rsi_14":35.56,"sma_20":6336.0,"sma_60":6419.33,"sma_120":6908.92},{"date":"2025-10-24","open":6140,"high":6170,"low":6000,"close":6130,"volume":29477,"rsi_14":35.96,"sma_20":6309.5,"sma_60":6408.0,"sma_120":6890.67},{"date":"2025-10-27","open":6130,"high":6130,"low":6010,"close":6050,"volume":33847,"rsi_14":32.29,"sma_20":6278.0,"sma_60":6396.33,"sma_120":6876.75},{"date":"2025-10-28","open":6030,"high":6130,"low":5980,"close":6060,"volume":33460,"rsi_14":18.75,"sma_20":6251.5,"sma_60":6386.0,"sma_120":6863.83},{"date":"2025-10-29","open":6060,"high":6120,"low":5870,"close":5930,"volume":79742,"rsi_14":16.13,"sma_20":6223.0,"sma_60":6373.17,"sma_120":6849.58},{"date":"2025-10-30","open":5890,"high":5910,"low":5600,"close":5670,"volume":103372,"rsi_14":15.96,"sma_20":6181.5,"sma_60":6356.17,"sma_120":6834.17},{"date":"2025-10-31","open":5630,"high":5740,"low":5570,"close":5670,"volume":54450,"rsi_14":16.13,"sma_20":6145.0,"sma_60":6339.17,"sma_120":6818.83},{"date":"2025-11-03","open":5670,"high":5700,"low":5500,"close":5680,"volume":86990,"rsi_14":19.51,"sma_20":6110.0,"sma_60":6325.0,"sma_120":6803.17},{"date":"2025-11-04","open":5680,"high":5900,"low":5620,"close":5830,"volume":48910,"rsi_14":31.96,"sma_20":6082.0,"sma_60":6314.17,"sma_120":6789.33},{"date":"2025-11-05","open":5890,"high":5890,"low":5550,"close":5860,"volume":36067,"rsi_14":38.2,"sma_20":6047.0,"sma_60":6304.17,"sma_120":6776.92},{"date":"2025-11-06","open":5860,"high":5930,"low":5800,"close":5870,"volume":20326,"rsi_14":42.17,"sma_20":6012.5,"sma_60":6292.83,"sma_120":6759.17},{"date":"2025-11-07","open":5860,"high":5870,"low":5570,"close":5830,"volume":19324,"rsi_14":32.47,"sma_20":5988.5,"sma_60":6281.0,"sma_120":6743.58},{"date":"2025-11-10","open":5800,"high":5870,"low":5730,"close":5840,"volume":10576,"rsi_14":32.47,"sma_20":5965.5,"sma_60":6269.0,"sma_120":6726.83},{"date":"2025-11-11","open":5890,"high":6120,"low":5880,"close":6070,"volume":83556,"rsi_14":48.0,"sma_20":5960.0,"sma_60":6261.67,"sma_120":6712.42},{"date":"2025-11-12","open":6100,"high":6100,"low":6010,"close":6070,"volume":17209,"rsi_14":46.39,"sma_20":5954.5,"sma_60":6253.83,"sma_120":6698.33},{"date":"2025-11-13","open":6070,"high":6090,"low":6000,"close":6080,"volume":19389,"rsi_14":47.42,"sma_20":5955.0,"sma_60":6246.33,"sma_120":6685.25},{"date":"2025-11-14","open":6050,"high":6070,"low":5960,"close":6030,"volume":25030,"rsi_14":48.94,"sma_20":5956.5,"sma_60":6238.17,"sma_120":6669.83},{"date":"2025-11-17","open":6030,"high":6090,"low":5950,"close":6020,"volume":16060,"rsi_14":47.87,"sma_20":5952.5,"sma_60":6234.17,"sma_120":6655.08},{"date":"2025-11-18","open":6020,"high":6020,"low":5820,"close":5900,"volume":39580,"rsi_14":48.39,"sma_20":5942.0,"sma_60":6227.83,"sma_120":6640.92},{"date":"2025-11-19","open":5780,"high":5930,"low":5750,"close":5800,"volume":30937,"rsi_14":58.44,"sma_20":5926.5,"sma_60":6221.67,"sma_120":6626.0},{"date":"2025-11-20","open":5770,"high":6100,"low":5770,"close":6100,"volume":39973,"rsi_14":70.09,"sma_20":5924.5,"sma_60":6220.17,"sma_120":6614.67},{"date":"2025-11-21","open":5960,"high":6090,"low":5900,"close":5950,"volume":26963,"rsi_14":61.16,"sma_20":5915.5,"sma_60":6215.67,"sma_120":6603.92},{"date":"2025-11-24","open":5910,"high":5930,"low":5690,"close":5840,"volume":44776,"rsi_14":50.43,"sma_20":5905.0,"sma_60":6209.0,"sma_120":6592.33},{"date":"2025-11-25","open":5820,"high":5820,"low":5650,"close":5710,"volume":21954,"rsi_14":44.09,"sma_20":5887.5,"sma_60":6199.67,"sma_120":6579.92},{"date":"2025-11-26","open":5710,"high":5810,"low":5660,"close":5780,"volume":20724,"rsi_14":46.62,"sma_20":5880.0,"sma_60":6191.17,"sma_120":6567.17},{"date":"2025-11-27","open":5780,"high":5870,"low":5750,"close":5820,"volume":24224,"rsi_14":49.62,"sma_20":5887.5,"sma_60":6183.83,"sma_120":6555.0},{"date":"2025-11-28","open":5820,"high":6020,"low":5820,"close":5990,"volume":24853,"rsi_14":55.03,"sma_20":5903.5,"sma_60":6180.0,"sma_120":6541.33},{"date":"2025-12-01","open":5990,"high":6050,"low":5970,"close":6010,"volume":31080,"rsi_14":47.66,"sma_20":5920.0,"sma_60":6177.83,"sma_120":6525.33},{"date":"2025-12-02","open":6010,"high":6020,"low":5880,"close":5980,"volume":19685,"rsi_14":46.56,"sma_20":5927.5,"sma_60":6174.33,"sma_120":6508.17},{"date":"2025-12-03","open":5990,"high":6040,"low":5870,"close":5940,"volume":17733,"rsi_14":44.78,"sma_20":5931.5,"sma_60":6170.83,"sma_120":6489.75},{"date":"2025-12-04","open":6000,"high":6010,"low":5800,"close":5900,"volume":25748,"rsi_14":45.11,"sma_20":5933.0,"sma_60":6165.17,"sma_120":6471.08},{"date":"2025-12-05","open":5900,"high":5950,"low":5870,"close":5950,"volume":11824,"rsi_14":47.45,"sma_20":5939.0,"sma_60":6160.33,"sma_120":6453.67},{"date":"2025-12-08","open":5970,"high":6070,"low":5970,"close":5980,"volume":16757,"rsi_14":53.12,"sma_20":5946.0,"sma_60":6156.5,"sma_120":6437.33},{"date":"2025-12-09","open":5980,"high":5980,"low":5910,"close":5950,"volume":8739,"rsi_14":56.2,"sma_20":5940.0,"sma_60":6142.33,"sma_120":6421.58},{"date":"2025-12-10","open":5900,"high":5980,"low":5890,"close":5940,"volume":10245,"rsi_14":41.3,"sma_20":5933.5,"sma_60":6128.83,"sma_120":6406.5},{"date":"2025-12-11","open":6000,"high":6010,"low":5800,"close":5920,"volume":18953,"rsi_14":48.1,"sma_20":5925.5,"sma_60":6117.0,"sma_120":6391.08},{"date":"2025-12-12","open":5910,"high":5980,"low":5800,"close":5970,"volume":23182,"rsi_14":58.9,"sma_20":5922.5,"sma_60":6106.0,"sma_120":6376.5},{"date":"2025-12-15","open":6010,"high":6010,"low":5850,"close":5900,"volume":15558,"rsi_14":64.18,"sma_20":5916.5,"sma_60":6095.17,"sma_120":6362.33},{"date":"2025-12-16","open":5920,"high":5920,"low":5780,"close":5850,"volume":15517,"rsi_14":55.38,"sma_20":5914.0,"sma_60":6083.0,"sma_120":6349.25},{"date":"2025-12-17","open":5890,"high":5900,"low":5750,"close":5850,"volume":13383,"rsi_14":52.46,"sma_20":5916.5,"sma_60":6068.83,"sma_120":6337.33},{"date":"2025-12-18","open":5750,"high":5920,"low":5720,"close":5870,"volume":28259,"rsi_14":36.96,"sma_20":5905.0,"sma_60":6055.17,"sma_120":6328.0},{"date":"2025-12-19","open":5890,"high":6000,"low":5800,"close":5980,"volume":27242,"rsi_14":47.27,"sma_20":5906.5,"sma_60":6043.83,"sma_120":6319.42},{"date":"2025-12-22","open":5960,"high":6030,"low":5960,"close":6000,"volume":27647,"rsi_14":51.85,"sma_20":5914.5,"sma_60":6032.5,"sma_120":6311.17},{"date":"2025-12-23","open":6020,"high":6020,"low":5920,"close":5950,"volume":10136,"rsi_14":50.91,"sma_20":5926.5,"sma_60":6021.83,"sma_120":6304.08},{"date":"2025-12-24","open":5960,"high":5970,"low":5830,"close":5900,"volume":12475,"rsi_14":50.0,"sma_20":5932.5,"sma_60":6011.83,"sma_120":6296.83},{"date":"2025-12-26","open":5850,"high":5930,"low":5700,"close":5930,"volume":35346,"rsi_14":48.15,"sma_20":5938.0,"sma_60":6002.33,"sma_120":6289.08},{"date":"2025-12-29","open":5950,"high":5960,"low":5800,"close":5940,"volume":15686,"rsi_14":46.15,"sma_20":5935.5,"sma_60":5994.67,"sma_120":6279.92},{"date":"2025-12-30","open":5940,"high":5940,"low":5850,"close":5870,"volume":24311,"rsi_14":42.86,"sma_20":5928.5,"sma_60":5986.17,"sma_120":6271.08},{"date":"2026-01-02","open":5870,"high":5980,"low":5800,"close":5980,"volume":30520,"rsi_14":53.03,"sma_20":5928.5,"sma_60":5979.33,"sma_120":6264.08},{"date":"2026-01-05","open":5980,"high":6050,"low":5940,"close":6030,"volume":39367,"rsi_14":57.97,"sma_20":5933.0,"sma_60":5970.5,"sma_120":6257.17},{"date":"2026-01-06","open":6030,"high":6250,"low":5960,"close":6030,"volume":72718,"rsi_14":54.69,"sma_20":5939.5,"sma_60":5961.67,"sma_120":6250.33},{"date":"2026-01-07","open":6040,"high":6060,"low":5810,"close":5900,"volume":41215,"rsi_14":50.0,"sma_20":5937.0,"sma_60":5954.83,"sma_120":6241.92},{"date":"2026-01-08","open":5900,"high":5900,"low":5650,"close":5670,"volume":58667,"rsi_14":39.77,"sma_20":5921.5,"sma_60":5944.33,"sma_120":6232.0},{"date":"2026-01-09","open":5670,"high":5770,"low":5670,"close":5740,"volume":17197,"rsi_14":44.21,"sma_20":5911.0,"sma_60":5937.0,"sma_120":6222.17},{"date":"2026-01-12","open":5740,"high":5750,"low":5520,"close":5580,"volume":61860,"rsi_14":36.7,"sma_20":5893.0,"sma_60":5927.0,"sma_120":6211.0},{"date":"2026-01-13","open":5580,"high":5580,"low":5430,"close":5580,"volume":54236,"rsi_14":29.59,"sma_20":5876.0,"sma_60":5918.83,"sma_120":6200.83},{"date":"2026-01-14","open":5630,"high":5630,"low":5250,"close":5320,"volume":100906,"rsi_14":22.13,"sma_20":5843.5,"sma_60":5907.5,"sma_120":6188.75},{"date":"2026-01-15","open":5270,"high":5370,"low":5260,"close":5340,"volume":35858,"rsi_14":24.37,"sma_20":5815.5,"sma_60":5894.83,"sma_120":6175.75},{"date":"2026-01-16","open":5340,"high":5340,"low":5070,"close":5170,"volume":146926,"rsi_14":22.14,"sma_20":5781.5,"sma_60":5879.17,"sma_120":6161.5},{"date":"2026-01-19","open":5170,"high":5400,"low":5160,"close":5330,"volume":51014,"rsi_14":28.67,"sma_20":5720.5,"sma_60":5850.0,"sma_120":6148.75},{"date":"2026-01-20","open":5220,"high":5470,"low":5210,"close":5460,"volume":53201,"rsi_14":36.24,"sma_20":5694.5,"sma_60":5838.83,"sma_120":6137.08},{"date":"2026-01-21","open":5450,"high":5460,"low":5220,"close":5360,"volume":29698,"rsi_14":29.05,"sma_20":5662.5,"sma_60":5827.33,"sma_120":6125.0},{"date":"2026-01-22","open":5370,"high":5450,"low":5210,"close":5350,"volume":35047,"rsi_14":26.39,"sma_20":5632.5,"sma_60":5815.5,"sma_120":6113.33},{"date":"2026-01-23","open":5350,"high":5460,"low":5230,"close":5350,"volume":42659,"rsi_14":26.39,"sma_20":5605.0,"sma_60":5805.83,"sma_120":6102.25},{"date":"2026-01-26","open":5390,"high":5400,"low":5300,"close":5400,"volume":60187,"rsi_14":31.62,"sma_20":5578.5,"sma_60":5801.33,"sma_120":6091.42},{"date":"2026-01-27","open":5420,"high":5430,"low":5330,"close":5400,"volume":32294,"rsi_14":38.05,"sma_20":5551.5,"sma_60":5796.83,"sma_120":6080.67},{"date":"2026-01-28","open":5400,"high":5490,"low":5300,"close":5460,"volume":60125,"rsi_14":37.5,"sma_20":5531.0,"sma_60":5793.17,"sma_120":6070.42},{"date":"2026-01-29","open":5460,"high":5550,"low":5350,"close":5480,"volume":53959,"rsi_14":44.9,"sma_20":5506.0,"sma_60":5787.33,"sma_120":6061.67},{"date":"2026-01-30","open":5480,"high":5500,"low":5320,"close":5330,"volume":52312,"rsi_14":38.94,"sma_20":5471.0,"sma_60":5778.5,"sma_120":6052.08},{"date":"2026-02-02","open":5320,"high":5320,"low":5100,"close":5100,"volume":56571,"rsi_14":40.0,"sma_20":5424.5,"sma_60":5765.67,"sma_120":6040.75},{"date":"2026-02-03","open":5100,"high":5190,"low":4895,"close":5020,"volume":132275,"rsi_14":36.21,"sma_20":5380.5,"sma_60":5752.17,"sma_120":6028.0},{"date":"2026-02-04","open":5020,"high":5210,"low":4975,"close":5160,"volume":76697,"rsi_14":49.56,"sma_20":5355.0,"sma_60":5752.0,"sma_120":6016.5},{"date":"2026-02-05","open":5160,"high":5160,"low":5020,"close":5020,"volume":46239,"rsi_14":44.09,"sma_20":5319.0,"sma_60":5738.33,"sma_120":6003.67},{"date":"2026-02-06","open":4990,"high":5050,"low":4800,"close":4985,"volume":59719,"rsi_14":34.93,"sma_20":5289.25,"sma_60":5720.25,"sma_120":5990.96},{"date":"2026-02-09","open":5100,"high":5120,"low":5000,"close":5050,"volume":36799,"rsi_14":31.02,"sma_20":5262.75,"sma_60":5703.25,"sma_120":5978.54},{"date":"2026-02-10","open":5110,"high":5130,"low":5000,"close":5050,"volume":48856,"rsi_14":34.18,"sma_20":5249.25,"sma_60":5686.08,"sma_120":5966.21},{"date":"2026-02-11","open":5050,"high":5190,"low":5010,"close":5180,"volume":77088,"rsi_14":42.27,"sma_20":5241.25,"sma_60":5671.92,"sma_120":5955.04},{"date":"2026-02-12","open":5200,"high":5230,"low":5060,"close":5130,"volume":47329,"rsi_14":40.43,"sma_20":5239.25,"sma_60":5657.08,"sma_120":5945.62},{"date":"2026-02-13","open":5160,"high":5160,"low":4950,"close":4960,"volume":83736,"rsi_14":32.68,"sma_20":5228.75,"sma_60":5641.42,"sma_120":5934.62},{"date":"2026-02-19","open":4980,"high":5000,"low":4855,"close":4990,"volume":67938,"rsi_14":34.23,"sma_20":5211.75,"sma_60":5627.92,"sma_120":5924.79},{"date":"2026-02-20","open":4990,"high":4990,"low":4880,"close":4910,"volume":64727,"rsi_14":29.17,"sma_20":5184.25,"sma_60":5608.08,"sma_120":5914.12},{"date":"2026-02-23","open":4905,"high":4975,"low":4845,"close":4950,"volume":52021,"rsi_14":30.22,"sma_20":5163.75,"sma_60":5591.42,"sma_120":5903.54},{"date":"2026-02-24","open":4950,"high":4990,"low":4875,"close":4915,"volume":31223,"rsi_14":33.06,"sma_20":5142.0,"sma_60":5576.0,"sma_120":5892.5},{"date":"2026-02-25","open":4915,"high":4950,"low":4745,"close":4760,"volume":133540,"rsi_14":35.22,"sma_20":5112.5,"sma_60":5560.17,"sma_120":5879.92},{"date":"2026-02-26","open":4760,"high":4765,"low":4595,"close":4640,"volume":118880,"rsi_14":34.03,"sma_20":5077.5,"sma_60":5406.33,"sma_120":5664.25},{"date":"2026-02-27","open":4640,"high":4745,"low":4585,"close":4735,"volume":75785,"rsi_14":31.44,"sma_20":5041.25,"sma_60":5523.08,"sma_120":5853.46},{"date":"2026-03-03","open":4730,"high":4840,"low":4610,"close":4685,"volume":85523,"rsi_14":34.12,"sma_20":5002.5,"sma_60":5501.33,"sma_120":5840.67},{"date":"2026-03-04","open":4685,"high":4730,"low":4220,"close":4460,"volume":118813,"rsi_14":28.92,"sma_20":4951.5,"sma_60":5475.5,"sma_120":5826.67},{"date":"2026-03-05","open":4460,"high":4695,"low":4450,"close":4560,"volume":56614,"rsi_14":30.86,"sma_20":4913.0,"sma_60":5451.83,"sma_120":5813.08},{"date":"2026-03-06","open":4550,"high":4735,"low":4520,"close":4600,"volume":39943,"rsi_14":32.95,"sma_20":4888.0,"sma_60":5429.5,"sma_120":5800.17},{"date":"2026-03-09","open":4525,"high":4525,"low":4390,"close":4485,"volume":65150,"rsi_14":23.37,"sma_20":4861.25,"sma_60":5405.92,"sma_120":5785.54},{"date":"2026-03-10","open":4485,"high":4700,"low":4485,"close":4650,"volume":40456,"rsi_14":33.1,"sma_20":4835.75,"sma_60":5384.25,"sma_120":5772.29},{"date":"2026-03-11","open":4650,"high":4770,"low":4560,"close":4730,"volume":39605,"rsi_14":41.35,"sma_20":4821.25,"sma_60":5363.42,"sma_120":5759.96},{"date":"2026-03-12","open":4730,"high":4950,"low":4700,"close":4865,"volume":56637,"rsi_14":45.64,"sma_20":4815.25,"sma_60":5345.33,"sma_120":5743.83},{"date":"2026-03-13","open":4975,"high":4975,"low":4715,"close":4880,"volume":31908,"rsi_14":48.91,"sma_20":4806.75,"sma_60":5327.67,"sma_120":5728.25},{"date":"2026-03-16","open":4860,"high":4860,"low":4635,"close":4665,"volume":53339,"rsi_14":40.78,"sma_20":4787.5,"sma_60":5168.92,"sma_120":5545.46},{"date":"2026-03-17","open":4660,"high":4725,"low":4595,"close":4665,"volume":36509,"rsi_14":41.72,"sma_20":4761.75,"sma_60":5285.0,"sma_120":5695.5},{"date":"2026-03-18","open":4770,"high":4795,"low":4555,"close":4605,"volume":51423,"rsi_14":44.52,"sma_20":4735.5,"sma_60":5263.42,"sma_120":5679.29},{"date":"2026-03-19","open":4600,"high":4600,"low":4465,"close":4480,"volume":33708,"rsi_14":44.37,"sma_20":4711.5,"sma_60":5240.58,"sma_120":5661.79},{"date":"2026-03-20","open":4480,"high":4620,"low":4405,"close":4560,"volume":29220,"rsi_14":43.77,"sma_20":4690.0,"sma_60":5219.08,"sma_120":5643.96},{"date":"2026-03-23","open":4520,"high":4545,"low":4365,"close":4380,"volume":45855,"rsi_14":40.07,"sma_20":4663.5,"sma_60":5194.25,"sma_120":5624.71},{"date":"2026-03-24","open":4405,"high":4840,"low":4405,"close":4700,"volume":176958,"rsi_14":57.36,"sma_20":4651.0,"sma_60":5172.92,"sma_120":5608.38},{"date":"2026-03-25","open":4695,"high":4695,"low":4500,"close":4555,"volume":55825,"rsi_14":49.85,"sma_20":4633.0,"sma_60":5148.83,"sma_120":5590.67},{"date":"2026-03-26","open":4580,"high":4600,"low":4500,"close":4555,"volume":28271,"rsi_14":48.62,"sma_20":4622.75,"sma_60":5125.58,"sma_120":5573.71},{"date":"2026-03-27","open":4550,"high":4550,"low":4400,"close":4535,"volume":23797,"rsi_14":51.62,"sma_20":4617.5,"sma_60":5102.83,"sma_120":5557.33},{"date":"2026-03-30","open":4415,"high":4535,"low":4355,"close":4440,"volume":31130,"rsi_14":42.86,"sma_20":4602.75,"sma_60":5078.0,"sma_120":5540.17},{"date":"2026-03-31","open":4440,"high":4885,"low":4345,"close":4435,"volume":400959,"rsi_14":39.43,"sma_20":4590.25,"sma_60":5052.92,"sma_120":5523.79},{"date":"2026-04-01","open":4385,"high":4485,"low":4370,"close":4450,"volume":72848,"rsi_14":33.98,"sma_20":4590.0,"sma_60":5029.33,"sma_120":5507.75},{"date":"2026-04-02","open":4455,"high":4545,"low":4310,"close":4435,"volume":50940,"rsi_14":32.68,"sma_20":4583.75,"sma_60":5003.58,"sma_120":5491.46},{"date":"2026-04-03","open":4430,"high":4725,"low":4350,"close":4535,"volume":59955,"rsi_14":44.44,"sma_20":4580.5,"sma_60":4978.67,"sma_120":5474.58},{"date":"2026-04-06","open":4515,"high":4695,"low":4445,"close":4640,"volume":83424,"rsi_14":49.02,"sma_20":4588.25,"sma_60":4955.5,"sma_120":5458.58},{"date":"2026-04-07","open":4665,"high":4675,"low":4580,"close":4655,"volume":31227,"rsi_14":52.03,"sma_20":4588.5,"sma_60":4934.75,"sma_120":5444.79},{"date":"2026-04-08","open":4680,"high":4755,"low":4515,"close":4645,"volume":34383,"rsi_14":57.4,"sma_20":4584.25,"sma_60":4917.67,"sma_120":5431.0},{"date":"2026-04-09","open":4645,"high":4690,"low":4545,"close":4690,"volume":19031,"rsi_14":56.02,"sma_20":4575.5,"sma_60":4900.17,"sma_120":5418.58},{"date":"2026-04-10","open":4680,"high":4727,"low":4625,"close":4680,"volume":46038,"rsi_14":66.48,"sma_20":4565.5,"sma_60":4885.17,"sma_120":5406.08},{"date":"2026-04-13","open":4680,"high":4800,"low":4585,"close":4755,"volume":33882,"rsi_14":54.14,"sma_20":4570.0,"sma_60":4871.42,"sma_120":5395.12},{"date":"2026-04-14","open":4760,"high":4795,"low":4670,"close":4695,"volume":42196,"rsi_14":62.07,"sma_20":4571.5,"sma_60":4861.0,"sma_120":5384.25},{"date":"2026-04-15","open":4655,"high":4700,"low":4540,"close":4645,"volume":56364,"rsi_14":57.14,"sma_20":4573.5,"sma_60":4849.42,"sma_120":5372.12},{"date":"2026-04-16","open":4645,"high":4760,"low":4645,"close":4730,"volume":43494,"rsi_14":64.03,"sma_20":4586.0,"sma_60":4842.08,"sma_120":5360.62},{"date":"2026-04-17","open":4730,"high":4765,"low":4680,"close":4760,"volume":23561,"rsi_14":75.4,"sma_20":4596.0,"sma_60":4832.58,"sma_120":5349.38},{"date":"2026-04-20","open":4760,"high":4770,"low":4710,"close":4745,"volume":29395,"rsi_14":74.22,"sma_20":4614.25,"sma_60":4820.67,"sma_120":5337.75},{"date":"2026-04-21","open":4700,"high":4760,"low":4625,"close":4635,"volume":53183,"rsi_14":62.33,"sma_20":4611.0,"sma_60":4808.58,"sma_120":5325.29},{"date":"2026-04-22","open":4635,"high":4712,"low":4615,"close":4700,"volume":28703,"rsi_14":67.1,"sma_20":4618.25,"sma_60":4797.75,"sma_120":5314.04},{"date":"2026-04-23","open":4700,"high":4745,"low":4480,"close":4600,"volume":75137,"rsi_14":54.19,"sma_20":4620.5,"sma_60":4785.25,"sma_120":5301.88},{"date":"2026-04-24","open":4600,"high":4600,"low":4525,"close":4545,"volume":31202,"rsi_14":43.45,"sma_20":4621.0,"sma_60":4771.0,"sma_120":5290.33},{"date":"2026-04-27","open":4585,"high":4600,"low":4510,"close":4580,"volume":50498,"rsi_14":44.97,"sma_20":4628.0,"sma_60":4757.33,"sma_120":5281.25},{"date":"2026-04-28","open":4625,"high":4670,"low":4570,"close":4620,"volume":22025,"rsi_14":48.39,"sma_20":4637.25,"sma_60":4743.33,"sma_120":5272.5},{"date":"2026-04-29","open":4620,"high":4630,"low":4550,"close":4615,"volume":23596,"rsi_14":44.9,"sma_20":4645.25,"sma_60":4728.92,"sma_120":5196.38},{"date":"2026-04-30","open":4570,"high":4615,"low":4530,"close":4545,"volume":29425,"rsi_14":38.64,"sma_20":4668.0,"sma_60":4597.08,"sma_120":4626.12},{"date":"2026-05-04","open":4650,"high":4650,"low":4300,"close":4490,"volume":108732,"rsi_14":32.9,"sma_20":4648.5,"sma_60":4705.67,"sma_120":5241.5},{"date":"2026-05-06","open":4470,"high":4490,"low":4275,"close":4450,"volume":104624,"rsi_14":33.77,"sma_20":4639.0,"sma_60":4696.17,"sma_120":5229.67},{"date":"2026-05-07","open":4430,"high":4450,"low":4370,"close":4435,"volume":61627,"rsi_14":35.42,"sma_20":4628.0,"sma_60":4684.08,"sma_120":5218.04},{"date":"2026-05-08","open":4435,"high":4465,"low":4315,"close":4440,"volume":30635,"rsi_14":27.34,"sma_20":4617.75,"sma_60":4674.42,"sma_120":5206.38},{"date":"2026-05-11","open":4430,"high":4430,"low":4175,"close":4220,"volume":78604,"rsi_14":17.47,"sma_20":4594.25,"sma_60":4661.67,"sma_120":5190.96},{"date":"2026-05-12","open":4220,"high":4220,"low":3900,"close":4200,"volume":148506,"rsi_14":17.37,"sma_20":4570.25,"sma_60":4647.5,"sma_120":5175.38},{"date":"2026-05-13","open":4200,"high":4400,"low":4005,"close":4390,"volume":95229,"rsi_14":36.61,"sma_20":4552.0,"sma_60":4636.5,"sma_120":5161.29},{"date":"2026-05-14","open":4390,"high":4395,"low":4190,"close":4295,"volume":56251,"rsi_14":28.57,"sma_20":4532.0,"sma_60":4621.75,"sma_120":5146.83},{"date":"2026-05-15","open":4260,"high":4275,"low":4120,"close":4160,"volume":39373,"rsi_14":27.55,"sma_20":4507.75,"sma_60":4605.58,"sma_120":5131.33},{"date":"2026-05-18","open":4125,"high":4195,"low":3995,"close":4120,"volume":36776,"rsi_14":27.98,"sma_20":4477.25,"sma_60":4591.58,"sma_120":5116.5},{"date":"2026-05-19","open":4120,"high":4180,"low":4075,"close":4100,"volume":29927,"rsi_14":24.74,"sma_20":4444.25,"sma_60":4576.75,"sma_120":5102.33},{"date":"2026-05-20","open":4095,"high":4100,"low":3975,"close":4040,"volume":20366,"rsi_14":20.1,"sma_20":4409.0,"sma_60":4562.25,"sma_120":5085.17},{"date":"2026-05-21","open":4040,"high":4200,"low":4040,"close":4130,"volume":37108,"rsi_14":27.01,"sma_20":4383.75,"sma_60":4548.58,"sma_120":5070.0},{"date":"2026-05-22","open":4130,"high":4135,"low":4030,"close":4095,"volume":27582,"rsi_14":27.94,"sma_20":4353.5,"sma_60":4534.92,"sma_120":5055.46},{"date":"2026-05-26","open":4095,"high":4200,"low":4090,"close":4140,"volume":34104,"rsi_14":32.67,"sma_20":4330.5,"sma_60":4524.58,"sma_120":5042.38},{"date":"2026-05-27","open":4110,"high":4140,"low":3985,"close":4010,"volume":31911,"rsi_14":30.0,"sma_20":4303.75,"sma_60":4514.08,"sma_120":5027.62},{"date":"2026-05-28","open":4015,"high":4040,"low":3800,"close":3980,"volume":65996,"rsi_14":29.6,"sma_20":4273.75,"sma_60":4501.5,"sma_120":5012.29},{"date":"2026-05-29","open":3865,"high":3975,"low":3640,"close":3700,"volume":105206,"rsi_14":23.38,"sma_20":4227.75,"sma_60":4485.08,"sma_120":4993.21},{"date":"2026-06-01","open":3700,"high":3700,"low":3400,"close":3680,"volume":99064,"rsi_14":27.31,"sma_20":4181.0,"sma_60":4472.08,"sma_120":4973.79},{"date":"2026-06-02","open":3605,"high":3700,"low":3420,"close":3700,"volume":78194,"rsi_14":28.99,"sma_20":4138.75,"sma_60":4457.75,"sma_120":4954.79},{"date":"2026-06-04","open":3700,"high":3700,"low":3525,"close":3550,"volume":23089,"rsi_14":13.48,"sma_20":4091.75,"sma_60":4440.25,"sma_120":4934.88},{"date":"2026-06-05","open":3475,"high":3490,"low":3390,"close":3450,"volume":47715,"rsi_14":13.42,"sma_20":4041.75,"sma_60":4423.0,"sma_120":4914.46},{"date":"2026-06-08","open":3150,"high":3415,"low":3150,"close":3340,"volume":67566,"rsi_14":13.72,"sma_20":3987.0,"sma_60":4401.17,"sma_120":4892.71},{"date":"2026-06-09","open":3240,"high":3400,"low":3240,"close":3380,"volume":36302,"rsi_14":17.26,"sma_20":3934.0,"sma_60":4378.67,"sma_120":4871.04},{"date":"2026-06-10","open":3370,"high":3400,"low":3230,"close":3360,"volume":34814,"rsi_14":17.26,"sma_20":3891.0,"sma_60":4353.58,"sma_120":4849.46},{"date":"2026-06-11","open":3360,"high":3365,"low":3285,"close":3345,"volume":20853,"rsi_14":17.97,"sma_20":3848.25,"sma_60":4328.0,"sma_120":4827.83},{"date":"2026-06-12","open":3320,"high":3380,"low":3300,"close":3365,"volume":26095,"rsi_14":12.32,"sma_20":3797.0,"sma_60":4306.33,"sma_120":4806.54},{"date":"2026-06-15","open":3365,"high":3610,"low":3365,"close":3495,"volume":55807,"rsi_14":22.97,"sma_20":3757.0,"sma_60":4286.83,"sma_120":4785.92},{"date":"2026-06-16","open":3500,"high":3540,"low":3445,"close":3480,"volume":15643,"rsi_14":19.44,"sma_20":3723.0,"sma_60":4268.08,"sma_120":4765.75},{"date":"2026-06-17","open":3475,"high":3575,"low":3440,"close":3520,"volume":21782,"rsi_14":58.97,"sma_20":3511.25,"sma_60":4145.33,"sma_120":4624.08},{"date":"2026-06-18","open":3565,"high":3600,"low":3440,"close":3465,"volume":14553,"rsi_14":24.63,"sma_20":3661.25,"sma_60":4233.83,"sma_120":4726.46},{"date":"2026-06-19","open":3465,"high":3475,"low":3205,"close":3445,"volume":56003,"rsi_14":33.11,"sma_20":3631.5,"sma_60":4218.25,"sma_120":4706.25},{"date":"2026-06-22","open":3450,"high":3450,"low":3200,"close":3330,"volume":59864,"rsi_14":29.41,"sma_20":3591.5,"sma_60":4195.42,"sma_120":4684.17},{"date":"2026-06-23","open":3330,"high":3470,"low":2895,"close":3040,"volume":88136,"rsi_14":20.54,"sma_20":3538.75,"sma_60":4170.17,"sma_120":4659.5},{"date":"2026-06-24","open":2830,"high":3100,"low":2795,"close":2965,"volume":97906,"rsi_14":22.01,"sma_20":3480.0,"sma_60":4143.67,"sma_120":4634.62},{"date":"2026-06-25","open":2965,"high":3245,"low":2880,"close":3040,"volume":111544,"rsi_14":29.9,"sma_20":3431.5,"sma_60":4118.75,"sma_120":4610.79},{"date":"2026-06-26","open":3015,"high":3280,"low":2935,"close":3155,"volume":116079,"rsi_14":40.98,"sma_20":3390.25,"sma_60":4097.33,"sma_120":4587.67},{"date":"2026-06-29","open":3155,"high":3225,"low":3055,"close":3140,"volume":38867,"rsi_14":38.0,"sma_20":3362.25,"sma_60":4075.75,"sma_120":4564.33},{"date":"2026-06-30","open":3080,"high":3200,"low":3040,"close":3175,"volume":37812,"rsi_14":40.89,"sma_20":3337.0,"sma_60":4054.42,"sma_120":4541.88},{"date":"2026-07-01","open":3180,"high":3235,"low":3110,"close":3185,"volume":21830,"rsi_14":42.08,"sma_20":3311.25,"sma_60":4033.58,"sma_120":4518.58},{"date":"2026-07-02","open":3080,"high":3250,"low":3080,"close":3240,"volume":47933,"rsi_14":44.02,"sma_20":3295.75,"sma_60":4012.0,"sma_120":4495.33},{"date":"2026-07-03","open":3225,"high":3285,"low":3095,"close":3285,"volume":55370,"rsi_14":39.06,"sma_20":3287.5,"sma_60":3989.42,"sma_120":4472.46},{"date":"2026-07-06","open":3285,"high":3370,"low":3170,"close":3285,"volume":34248,"rsi_14":39.68,"sma_20":3284.75,"sma_60":3966.58,"sma_120":4450.67},{"date":"2026-07-07","open":3285,"high":3385,"low":3120,"close":3260,"volume":29203,"rsi_14":36.02,"sma_20":3278.75,"sma_60":3943.5,"sma_120":4430.58},{"date":"2026-07-08","open":3260,"high":3295,"low":3065,"close":3250,"volume":49645,"rsi_14":37.85,"sma_20":3273.25,"sma_60":3919.5,"sma_120":4409.83},{"date":"2026-07-09","open":3250,"high":3280,"low":3070,"close":3160,"volume":41680,"rsi_14":35.08,"sma_20":3264.0,"sma_60":3894.17,"sma_120":4389.67},{"date":"2026-07-10","open":3140,"high":3175,"low":3070,"close":3175,"volume":39247,"rsi_14":40.94,"sma_20":3254.5,"sma_60":3867.83,"sma_120":4369.62},{"date":"2026-07-13","open":3175,"high":3245,"low":2985,"close":3195,"volume":26046,"rsi_14":63.25,"sma_20":3239.5,"sma_60":3842.83,"sma_120":4351.92},{"date":"2026-07-14","open":3030,"high":3215,"low":3010,"close":3140,"volume":27709,"rsi_14":65.49,"sma_20":3222.5,"sma_60":3817.75,"sma_120":4333.58},{"date":"2026-07-15","open":3120,"high":3250,"low":3075,"close":3240,"volume":14569,"rsi_14":66.95,"sma_20":3208.5,"sma_60":3792.92,"sma_120":4317.5},{"date":"2026-07-16","open":3235,"high":3240,"low":3010,"close":3205,"volume":27281,"rsi_14":54.9,"sma_20":3195.5,"sma_60":3767.0,"sma_120":4299.79},{"date":"2026-07-20","open":3175,"high":3175,"low":3045,"close":3095,"volume":17030,"rsi_14":46.28,"sma_20":3178.0,"sma_60":3739.5,"sma_120":4280.08},{"date":"2026-07-21","open":3050,"high":3090,"low":3005,"close":3065,"volume":17105,"rsi_14":40.83,"sma_20":3164.75,"sma_60":3713.33,"sma_120":4260.96},{"date":"2026-07-22","open":3065,"high":3105,"low":3005,"close":3095,"volume":9293,"rsi_14":42.74,"sma_20":3167.5,"sma_60":3686.58,"sma_120":4242.17},{"date":"2026-07-23","open":3140,"high":3140,"low":2960,"close":3100,"volume":13484,"rsi_14":37.72,"sma_20":3174.25,"sma_60":3661.58,"sma_120":4223.42},{"date":"2026-07-24","open":3100,"high":3130,"low":2970,"close":3080,"volume":33294,"rsi_14":31.19,"sma_20":3176.25,"sma_60":3637.17,"sma_120":4204.08},{"date":"2026-07-27","open":3050,"high":3095,"low":2910,"close":3095,"volume":11703,"rsi_14":33.04,"sma_20":3173.25,"sma_60":3612.42,"sma_120":4184.88},{"date":"2026-07-28","open":3095,"high":3095,"low":2910,"close":3080,"volume":23392,"rsi_14":33.64,"sma_20":3170.25,"sma_60":3586.75,"sma_120":4165.04},{"date":"2026-07-29","open":3105,"high":3105,"low":2842,"close":3000,"volume":32404,"rsi_14":29.84,"sma_20":3161.5,"sma_60":3559.83,"sma_120":4144.38},{"date":"2026-07-30","open":2845,"high":3085,"low":2845,"close":3025,"volume":14808,"rsi_14":37.84,"sma_20":3153.5,"sma_60":3534.5,"sma_120":4125.17},{"date":"2026-07-31","open":3020,"high":3070,"low":2930,"close":3070,"volume":14781,"rsi_14":41.03,"sma_20":3145.0,"sma_60":3510.83,"sma_120":4108.25},{"date":"2026-08-03","open":3055,"high":3060,"low":2995,"close":3045,"volume":12332,"rsi_14":37.29,"sma_20":3133.0,"sma_60":3487.42,"sma_120":4091.79},{"date":"2026-08-04","open":3030,"high":3085,"low":3000,"close":3075,"volume":10269,"rsi_14":44.25,"sma_20":3122.5,"sma_60":3464.75,"sma_120":4074.42},{"date":"2026-08-05","open":3075,"high":3345,"low":3065,"close":3285,"volume":61084,"rsi_14":53.33,"sma_20":3123.75,"sma_60":3445.5,"sma_120":4059.96},{"date":"2026-08-06","open":3285,"high":3325,"low":3155,"close":3250,"volume":13024,"rsi_14":53.33,"sma_20":3123.75,"sma_60":3429.33,"sma_120":4045.5},{"date":"2026-08-07","open":3245,"high":3245,"low":3145,"close":3210,"volume":22295,"rsi_14":59.5,"sma_20":3126.25,"sma_60":3412.83,"sma_120":4030.17},{"date":"2026-08-10","open":3235,"high":3370,"low":3170,"close":3370,"volume":23520,"rsi_14":70.75,"sma_20":3136.0,"sma_60":3395.83,"sma_120":4016.17},{"date":"2026-08-11","open":3370,"high":3450,"low":3330,"close":3390,"volume":24341,"rsi_14":70.34,"sma_20":3145.75,"sma_60":3380.75,"sma_120":4001.25},{"date":"2026-08-12","open":3315,"high":3470,"low":3315,"close":3410,"volume":8690,"rsi_14":70.95,"sma_20":3159.25,"sma_60":3368.25,"sma_120":3986.92},{"date":"2026-08-13","open":3365,"high":3445,"low":3290,"close":3445,"volume":13700,"rsi_14":74.17,"sma_20":3169.5,"sma_60":3357.0,"sma_120":3974.29},{"date":"2026-08-14","open":3360,"high":3435,"low":3255,"close":3400,"volume":14713,"rsi_14":69.43,"sma_20":3179.25,"sma_60":3345.33,"sma_120":3961.04},{"date":"2026-08-18","open":3390,"high":3445,"low":3390,"close":3425,"volume":24273,"rsi_14":71.7,"sma_20":3195.75,"sma_60":3335.08,"sma_120":3948.67},{"date":"2026-08-19","open":3265,"high":3450,"low":3265,"close":3435,"volume":24598,"rsi_14":80.0,"sma_20":3214.25,"sma_60":3323.5,"sma_120":3936.04},{"date":"2026-08-20","open":3450,"high":3450,"low":3240,"close":3435,"volume":23158,"rsi_14":79.29,"sma_20":3231.25,"sma_60":3312.5,"sma_120":3923.71},{"date":"2026-08-21","open":3435,"high":3450,"low":3350,"close":3445,"volume":20033,"rsi_14":78.2,"sma_20":3248.5,"sma_60":3300.92,"sma_120":3912.75},{"date":"2026-08-24","open":3405,"high":3447,"low":3390,"close":3445,"volume":10441,"rsi_14":81.25,"sma_20":3266.75,"sma_60":3291.5,"sma_120":3902.79},{"date":"2026-08-25","open":3445,"high":3450,"low":3360,"close":3450,"volume":9343,"rsi_14":80.49,"sma_20":3284.5,"sma_60":3282.67,"sma_120":3892.08},{"date":"2026-08-26","open":3490,"high":3495,"low":3390,"close":3475,"volume":8826,"rsi_14":72.09,"sma_20":3304.25,"sma_60":3278.92,"sma_120":3882.0},{"date":"2026-08-27","open":3515,"high":3520,"low":3350,"close":3490,"volume":10989,"rsi_14":79.27,"sma_20":3328.75,"sma_60":3275.75,"sma_120":3873.92},{"date":"2026-08-28","open":3490,"high":3505,"low":3445,"close":3500,"volume":11504,"rsi_14":88.16,"sma_20":3352.5,"sma_60":3272.42,"sma_120":3865.08},{"date":"2026-08-31","open":3500,"high":3520,"low":3475,"close":3500,"volume":6848,"rsi_14":79.55,"sma_20":3374.0,"sma_60":3271.58,"sma_120":3855.92},{"date":"2026-09-01","open":3500,"high":3515,"low":3450,"close":3515,"volume":10031,"rsi_14":79.07,"sma_20":3397.5,"sma_60":3272.67,"sma_120":3847.83},{"date":"2026-09-02","open":3535,"high":3535,"low":3450,"close":3530,"volume":11408,"rsi_14":78.57,"sma_20":3420.25,"sma_60":3275.83,"sma_120":3838.5},{"date":"2026-09-03","open":3530,"high":3540,"low":3380,"close":3525,"volume":14671,"rsi_14":72.22,"sma_20":3432.25,"sma_60":3278.25,"sma_120":3828.46},{"date":"2026-09-04","open":3515,"high":3515,"low":3410,"close":3515,"volume":23028,"rsi_14":89.66,"sma_20":3445.5,"sma_60":3280.83,"sma_120":3817.21},{"date":"2026-09-07","open":3490,"high":3550,"low":3340,"close":3520,"volume":10585,"rsi_14":88.0,"sma_20":3461.0,"sma_60":3283.75,"sma_120":3805.88},{"date":"2026-09-08","open":3520,"high":3550,"low":3430,"close":3495,"volume":12220,"rsi_14":71.43,"sma_20":3467.25,"sma_60":3285.92,"sma_120":3796.12},{"date":"2026-09-09","open":3495,"high":3495,"low":3390,"close":3475,"volume":16195,"rsi_14":62.5,"sma_20":3471.5,"sma_60":3285.58,"sma_120":3786.21},{"date":"2026-09-10","open":3475,"high":3475,"low":3360,"close":3430,"volume":20441,"rsi_14":46.15,"sma_20":3472.5,"sma_60":3284.75,"sma_120":3776.42},{"date":"2026-09-11","open":3330,"high":3425,"low":3280,"close":3380,"volume":22760,"rsi_14":36.73,"sma_20":3469.25,"sma_60":3282.42,"sma_120":3767.25},{"date":"2026-09-14","open":3380,"high":3380,"low":3170,"close":3250,"volume":24342,"rsi_14":22.37,"sma_20":3461.25,"sma_60":3278.67,"sma_120":3756.25},{"date":"2026-09-15","open":3260,"high":3265,"low":3135,"close":3240,"volume":18207,"rsi_14":16.9,"sma_20":3452.0,"sma_60":3275.25,"sma_120":3746.75},{"date":"2026-09-16","open":3280,"high":3300,"low":3195,"close":3240,"volume":10570,"rsi_14":13.24,"sma_20":3442.25,"sma_60":3273.75,"sma_120":3734.58},{"date":"2026-09-17","open":3280,"high":3295,"low":3190,"close":3240,"volume":9461,"rsi_14":10.61,"sma_20":3432.5,"sma_60":3277.08,"sma_120":3723.62},{"date":"2026-09-18","open":3280,"high":3500,"low":3150,"close":3240,"volume":13443,"rsi_14":10.61,"sma_20":3422.25,"sma_60":3281.67,"sma_120":3712.67},{"date":"2026-09-21","open":3255,"high":3300,"low":3125,"close":3220,"volume":16507,"rsi_14":5.97,"sma_20":3411.5,"sma_60":3284.83,"sma_120":3701.79},{"date":"2026-09-22","open":3220,"high":3220,"low":3030,"close":3180,"volume":26835,"rsi_14":1.39,"sma_20":3398.0,"sma_60":3285.25,"sma_120":3691.29},{"date":"2026-09-23","open":3165,"high":3290,"low":3090,"close":3200,"volume":11118,"rsi_14":1.39,"sma_20":3383.0,"sma_60":3285.83,"sma_120":3680.79},{"date":"2026-09-28","open":3175,"high":3225,"low":3105,"close":3200,"volume":5449,"rsi_14":8.0,"sma_20":3368.5,"sma_60":3286.25,"sma_120":3670.33},{"date":"2026-09-29","open":3145,"high":3285,"low":3125,"close":3190,"volume":6360,"rsi_14":6.58,"sma_20":3353.0,"sma_60":3286.33,"sma_120":3659.96},{"date":"2026-09-30","open":3135,"high":3265,"low":3055,"close":3175,"volume":6486,"rsi_14":6.76,"sma_20":3336.75,"sma_60":3285.25,"sma_120":3648.62},{"date":"2026-10-01","open":3205,"high":3300,"low":3060,"close":3170,"volume":5857,"rsi_14":7.04,"sma_20":3319.5,"sma_60":3283.33,"sma_120":3636.38},{"date":"2026-10-02","open":3180,"high":3290,"low":3130,"close":3290,"volume":31612,"rsi_14":33.72,"sma_20":3307.5,"sma_60":3283.42,"sma_120":3625.0},{"date":"2026-10-06","open":3250,"high":3250,"low":3160,"close":3250,"volume":10714,"rsi_14":34.15,"sma_20":3295.0,"sma_60":3283.67,"sma_120":3613.58},{"date":"2026-10-07","open":3285,"high":3285,"low":3055,"close":3180,"volume":9632,"rsi_14":40.0,"sma_20":3278.25,"sma_60":3282.5,"sma_120":3601.0},{"date":"2026-10-08","open":3150,"high":3210,"low":3085,"close":3180,"volume":9303,"rsi_14":41.18,"sma_20":3261.25,"sma_60":3282.83,"sma_120":3588.5},{"date":"2026-10-12","open":3180,"high":3280,"low":3055,"close":3240,"volume":8492,"rsi_14":50.0,"sma_20":3248.5,"sma_60":3283.92,"sma_120":3575.88},{"date":"2026-10-13","open":3100,"high":3275,"low":3100,"close":3140,"volume":11043,"rsi_14":40.0,"sma_20":3231.75,"sma_60":3283.0,"sma_120":3562.92},{"date":"2026-10-14","open":3100,"high":3230,"low":3100,"close":3225,"volume":7278,"rsi_14":48.72,"sma_20":3221.5,"sma_60":3284.42,"sma_120":3551.08},{"date":"2026-10-15","open":3195,"high":3195,"low":2995,"close":3185,"volume":24818,"rsi_14":47.11,"sma_20":3211.75,"sma_60":3283.5,"sma_120":3538.21},{"date":"2026-10-16","open":3185,"high":3185,"low":3120,"close":3170,"volume":8654,"rsi_14":49.14,"sma_20":3207.75,"sma_60":3282.92,"sma_120":3524.96},{"date":"2026-10-19","open":3170,"high":3240,"low":2990,"close":3240,"volume":23812,"rsi_14":53.17,"sma_20":3207.75,"sma_60":3285.33,"sma_120":3512.42},{"date":"2026-10-20","open":3150,"high":3530,"low":3140,"close":3445,"volume":64747,"rsi_14":64.67,"sma_20":3218.0,"sma_60":3291.67,"sma_120":3502.5},{"date":"2026-10-21","open":3445,"high":4000,"low":3365,"close":3800,"volume":189718,"rsi_14":75.85,"sma_20":3246.0,"sma_60":3303.42,"sma_120":3495.0},{"date":"2026-10-22","open":3800,"high":4075,"low":3630,"close":3645,"volume":168791,"rsi_14":67.8,"sma_20":3266.25,"sma_60":3312.5,"sma_120":3487.04},{"date":"2026-10-23","open":3580,"high":3840,"low":3470,"close":3575,"volume":97946,"rsi_14":64.62,"sma_20":3284.0,"sma_60":3320.75,"sma_120":3478.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.28,"ttm_eps":null,"close":10700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.4,"ttm_eps":null,"close":10700.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":317.14,"pbr":2.21,"ttm_eps":null,"close":7440.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.53,"ttm_eps":null,"close":6820.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.95,"ttm_eps":null,"close":6800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":86.18,"pbr":1.83,"ttm_eps":null,"close":6390.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.15,"ttm_eps":null,"close":5870.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.62,"ttm_eps":null,"close":4435.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.14,"ttm_eps":null,"close":3175.0}],"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":"그린플러스","phase":"above-fold","symbol_resolved":true}