{"status":"ok","report":{"price_analysis":{"current":1154.0,"change_1d":2.7,"change_7d":-0.3,"change_30d":-10.4,"high_30d":1334.0,"low_30d":1020.0,"position_in_range":43.0,"support":1051.4,"resistance":1302.6},"summary":"디와이디(219550)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 477.48억. 현재가 1,154원, 전일 대비 +2.7%, 30일 -10.4%. ROE -0.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6009.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 477.48억. 매출 547.49억, 영업이익 17.62억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.67,"roe":-0.95,"eps":-4.0,"revenue":54749075685.0,"operating_income":1761969915.0,"net_income":687730249.0,"market_cap":47748343674,"profit_margin":1.26,"roa":-0.44,"operating_margin":3.22,"gross_margin":33.22,"debt_ratio":1.1616569124029137,"total_assets":38591890043.0,"total_equity":17852920980.0,"total_debt":20738969063.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.9로 중립 구간입니다. MACD(-16.28)가 시그널선(-15.20)을 하회합니다(데드크로스). 현재가가 SMA20(1158)과 SMA60(1211) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1092~1225 (현재 위치 47%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.94871794871795,"macd":-16.284746751517787,"macd_signal":-15.199743548710831,"sma_20":1158.15,"sma_60":1211.4,"bb_upper":1224.6278910616154,"bb_lower":1091.6721089383848,"atr_14":71.28571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6009.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.81만, 기관 -1036.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":6009.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-2318.0,"institution_net":0.0,"retail_net":2318.0},{"date":"2026-10-22","foreign_net":-655.0,"institution_net":-1885.0,"retail_net":2540.0},{"date":"2026-10-21","foreign_net":-1096.0,"institution_net":-486.0,"retail_net":1582.0},{"date":"2026-10-20","foreign_net":7307.0,"institution_net":0.0,"retail_net":-7307.0},{"date":"2026-10-19","foreign_net":2771.0,"institution_net":2371.0,"retail_net":-5142.0},{"date":"2026-10-16","foreign_net":-8904.0,"institution_net":0.0,"retail_net":8904.0},{"date":"2026-10-15","foreign_net":3734.0,"institution_net":-1730.0,"retail_net":-2004.0},{"date":"2026-10-14","foreign_net":-125.0,"institution_net":1730.0,"retail_net":-1605.0},{"date":"2026-10-13","foreign_net":-1993.0,"institution_net":0.0,"retail_net":1993.0},{"date":"2026-10-12","foreign_net":-9597.0,"institution_net":0.0,"retail_net":9597.0},{"date":"2026-10-08","foreign_net":-8564.0,"institution_net":0.0,"retail_net":8564.0},{"date":"2026-10-07","foreign_net":-218.0,"institution_net":0.0,"retail_net":218.0},{"date":"2026-10-06","foreign_net":-9523.0,"institution_net":0.0,"retail_net":9523.0},{"date":"2026-10-02","foreign_net":-1315.0,"institution_net":0.0,"retail_net":1315.0},{"date":"2026-10-01","foreign_net":-789.0,"institution_net":0.0,"retail_net":789.0},{"date":"2026-09-30","foreign_net":-1316.0,"institution_net":-1506.0,"retail_net":2822.0},{"date":"2026-09-29","foreign_net":-5063.0,"institution_net":0.0,"retail_net":5063.0},{"date":"2026-09-28","foreign_net":10447.0,"institution_net":1506.0,"retail_net":-11953.0},{"date":"2026-09-23","foreign_net":19603.0,"institution_net":0.0,"retail_net":-19603.0},{"date":"2026-09-22","foreign_net":-1412.0,"institution_net":-91.0,"retail_net":1503.0},{"date":"2026-09-21","foreign_net":-1386.0,"institution_net":-1795.0,"retail_net":3181.0},{"date":"2026-09-18","foreign_net":-2836.0,"institution_net":1886.0,"retail_net":950.0},{"date":"2026-09-17","foreign_net":423.0,"institution_net":0.0,"retail_net":-423.0},{"date":"2026-09-16","foreign_net":6155.0,"institution_net":0.0,"retail_net":-6155.0},{"date":"2026-09-15","foreign_net":3831.0,"institution_net":0.0,"retail_net":-3831.0},{"date":"2026-09-14","foreign_net":-3168.0,"institution_net":0.0,"retail_net":3168.0},{"date":"2026-09-11","foreign_net":34.0,"institution_net":0.0,"retail_net":-34.0},{"date":"2026-09-10","foreign_net":-4775.0,"institution_net":0.0,"retail_net":4775.0},{"date":"2026-09-09","foreign_net":-16559.0,"institution_net":0.0,"retail_net":16559.0},{"date":"2026-09-08","foreign_net":-824.0,"institution_net":-1036.0,"retail_net":1860.0}],"periods":{"d1":{"foreign_net":-2318.0,"institution_net":0,"retail_net":2318.0},"d3":{"foreign_net":-4069.0,"institution_net":-2371.0,"retail_net":6440.0},"d7":{"foreign_net":839.0,"institution_net":-1730.0,"retail_net":891.0},"d14":{"foreign_net":-30496.0,"institution_net":0.0,"retail_net":30496.0},"d30":{"foreign_net":-28131.0,"institution_net":-1036.0,"retail_net":29167.0}}},"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 -4, PBR 2.67x) — 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 -4원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -10.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.7,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-80.1,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.9%","metrics":[{"name":"ROE","value":-0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.9,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.4,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.3x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.3,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.09,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.9,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 2.67x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -10.7%"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.16,"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":33.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.67,"per_5y_high":56.27,"per_5y_low":56.27,"per_5y_avg":56.27,"per_percentile":null,"pbr_5y_high":13.92,"pbr_5y_low":3.75,"pbr_5y_avg":8.18,"pbr_percentile":0.0,"per_5y_median":56.27,"pbr_5y_median":7.16,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.6},{"quarter":"2024-Q3","per":null,"pbr":7.56},{"quarter":"2024-Q4","per":null,"pbr":12.61},{"quarter":"2025-Q1","per":null,"pbr":10.46},{"quarter":"2025-Q2","per":null,"pbr":13.92},{"quarter":"2025-Q3","per":null,"pbr":7.16},{"quarter":"2025-Q4","per":null,"pbr":5.67},{"quarter":"2026-Q1","per":null,"pbr":5.89},{"quarter":"2026-Q2","per":56.27,"pbr":3.75},{"quarter":"현재","per":null,"pbr":2.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2684.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1928.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2728.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2256.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1080.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":876.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1581.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1023.0,"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":56.27,"eps":18.18,"close":1023.0,"source":"reported"},{"date":"2026-07","per":79.81,"eps":18.18,"close":1451.0,"source":"reported"},{"date":"2026-08","per":67.27,"eps":18.18,"close":1223.0,"source":"reported"},{"date":"2026-09","per":65.62,"eps":18.18,"close":1193.0,"source":"reported"},{"date":"2026-10","per":58.36,"eps":18.18,"close":1061.0,"source":"reported"}],"trailing_per_history_meta":{"avg":65.47,"std":8.3,"upper_1sd":73.76,"lower_1sd":57.17,"current":58.36,"count":5},"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":"2.7배"},{"label":"ROE","value":"-1.0%"}],"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":"2026-10-23T23:25:22.784400+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.009519882499362298,"dividend_yield":null,"eps":-4.0,"revenue":13902183667.0,"operating_income":215225008.0,"net_income":-169957710.0,"market_cap":null,"profit_margin":-0.012225252814306671,"operating_margin":0.015481381425774541,"roa":-0.004403974768031032,"gross_margin":0.3321885956637319,"total_equity":17852920980.0,"total_assets":38591890043.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.94,"roe":0.015737692121509408,"dividend_yield":null,"eps":7.16,"revenue":15561629541.0,"operating_income":1083811991.0,"net_income":276860246.0,"market_cap":69500000000.0,"profit_margin":0.01779121172821653,"operating_margin":0.06964643311579267,"roa":0.007462998654158587,"gross_margin":0.42956701529153823,"total_equity":17592175769.0,"total_assets":37097721550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.12970239911668635,"dividend_yield":null,"eps":33.94,"revenue":13075093442.0,"operating_income":446714230.0,"net_income":1312485189.0,"market_cap":null,"profit_margin":0.10038055902407676,"operating_margin":0.03416528011685624,"roa":0.04383108470169748,"gross_margin":0.3988737491731648,"total_equity":10119205180.0,"total_assets":29944164009.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07408501681790058,"dividend_yield":null,"eps":-18.92,"revenue":12210169035.0,"operating_income":16218686.0,"net_income":-731657476.0,"market_cap":null,"profit_margin":-0.05992197764852647,"operating_margin":0.0013282933228450592,"roa":-0.021115756532710896,"gross_margin":0.4131538261705973,"total_equity":9875916986.0,"total_assets":34649834822.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.7706581421380461,"dividend_yield":null,"eps":-211.51,"revenue":10717481670.0,"operating_income":-405755180.0,"net_income":-8179958374.0,"market_cap":null,"profit_margin":-0.7632351167809368,"operating_margin":-0.03785919047902603,"roa":-0.24348556647853134,"gross_margin":0.4247789067597258,"total_equity":10614250245.0,"total_assets":33595249576.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.3582471497676322,"dividend_yield":null,"eps":-158.32,"revenue":8900381433.0,"operating_income":-546877424.0,"net_income":-6122850409.0,"market_cap":null,"profit_margin":-0.6879312370027502,"operating_margin":-0.061444268216678796,"roa":-0.17845002953233907,"gross_margin":0.43858064560321414,"total_equity":17091135025.0,"total_assets":34311288292.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.4561409414835178,"dividend_yield":null,"eps":-377.16,"revenue":8740307644.0,"operating_income":82373105.0,"net_income":-14586168022.0,"market_cap":null,"profit_margin":-1.668839200644503,"operating_margin":0.009424508650624792,"roa":-0.4850451796802294,"gross_margin":0.4278836095165714,"total_equity":10017002892.0,"total_assets":30071771936.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.7237154878450361,"dividend_yield":null,"eps":-295.29,"revenue":9476554201.0,"operating_income":7126267.0,"net_income":-11419835581.0,"market_cap":null,"profit_margin":-1.2050620234720906,"operating_margin":0.0007519892620091816,"roa":-0.25986100239624804,"gross_margin":0.4116221024292119,"total_equity":15779454458.0,"total_assets":43945938312.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-1.1525124354501062,"dividend_yield":null,"eps":-794.37,"revenue":9765765811.0,"operating_income":-309752679.0,"net_income":-30720823462.0,"market_cap":null,"profit_margin":-3.145766963548989,"operating_margin":-0.0317182169831576,"roa":-0.4641790653639109,"gross_margin":0.40233084686245096,"total_equity":26655524502.0,"total_assets":66183130077.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.06108364236066651,"dividend_yield":null,"eps":-61.91,"revenue":9400360314.0,"operating_income":170643468.0,"net_income":-2394252957.0,"market_cap":null,"profit_margin":-0.25469799848355046,"operating_margin":0.01815286460305781,"roa":-0.0312660844674761,"gross_margin":0.44360847592080926,"total_equity":39196303044.0,"total_assets":76576680380.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.18575992653660744,"dividend_yield":null,"eps":-187.45,"revenue":8550995295.0,"operating_income":-353897520.0,"net_income":-7249206048.0,"market_cap":null,"profit_margin":-0.8477616695963812,"operating_margin":-0.0413867050315106,"roa":-0.09497358186409727,"gross_margin":0.39877297336297973,"total_equity":39024595795.0,"total_assets":76328657988.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08269733168553815,"dividend_yield":null,"eps":-99.3,"revenue":7913722710.0,"operating_income":-514392725.0,"net_income":-3840322817.0,"market_cap":null,"profit_margin":-0.4852738663874666,"operating_margin":-0.06500009462676763,"roa":-0.04687192994794554,"gross_margin":0.3705616056390735,"total_equity":46438291765.0,"total_assets":81932252870.0}],"current_price":1154.0,"change_pct":2.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":53815.0},{"date":"2016-10-25","close":52315.0},{"date":"2016-10-26","close":51565.0},{"date":"2016-10-27","close":52190.0},{"date":"2016-10-28","close":51690.0},{"date":"2016-10-31","close":51065.0},{"date":"2016-11-01","close":51315.0},{"date":"2016-11-02","close":50815.0},{"date":"2016-11-03","close":50940.0},{"date":"2016-11-04","close":50690.0},{"date":"2016-11-07","close":50565.0},{"date":"2016-11-08","close":50565.0},{"date":"2016-11-09","close":49685.0},{"date":"2016-11-10","close":50440.0},{"date":"2016-11-11","close":50565.0},{"date":"2016-11-14","close":50060.0},{"date":"2016-11-15","close":50315.0},{"date":"2016-11-16","close":50815.0},{"date":"2016-11-17","close":50440.0},{"date":"2016-11-18","close":50690.0},{"date":"2016-11-21","close":50315.0},{"date":"2016-11-22","close":50315.0},{"date":"2016-11-23","close":49935.0},{"date":"2016-11-24","close":50060.0},{"date":"2016-11-25","close":49810.0},{"date":"2016-11-28","close":49310.0},{"date":"2016-11-29","close":49685.0},{"date":"2016-11-30","close":49685.0},{"date":"2016-12-01","close":49935.0},{"date":"2016-12-02","close":49685.0},{"date":"2016-12-05","close":49560.0},{"date":"2016-12-06","close":49560.0},{"date":"2016-12-07","close":49560.0},{"date":"2016-12-08","close":49560.0},{"date":"2016-12-09","close":49810.0},{"date":"2016-12-12","close":50060.0},{"date":"2016-12-13","close":50060.0},{"date":"2016-12-14","close":49685.0},{"date":"2016-12-15","close":50060.0},{"date":"2016-12-16","close":50315.0},{"date":"2016-12-19","close":49935.0},{"date":"2016-12-20","close":50060.0},{"date":"2016-12-21","close":50440.0},{"date":"2016-12-22","close":50060.0},{"date":"2016-12-23","close":50060.0},{"date":"2016-12-26","close":49310.0},{"date":"2016-12-27","close":48310.0},{"date":"2016-12-28","close":48310.0},{"date":"2016-12-29","close":48185.0},{"date":"2017-01-02","close":49810.0},{"date":"2017-01-03","close":50190.0},{"date":"2017-01-04","close":50060.0},{"date":"2017-01-05","close":50060.0},{"date":"2017-01-06","close":50060.0},{"date":"2017-01-09","close":50315.0},{"date":"2017-01-10","close":49310.0},{"date":"2017-01-11","close":49935.0},{"date":"2017-01-12","close":49935.0},{"date":"2017-01-13","close":49435.0},{"date":"2017-01-16","close":48435.0},{"date":"2017-01-17","close":48560.0},{"date":"2017-01-18","close":48810.0},{"date":"2017-01-19","close":48435.0},{"date":"2017-01-20","close":48435.0},{"date":"2017-01-23","close":49560.0},{"date":"2017-01-24","close":49560.0},{"date":"2017-01-25","close":48185.0},{"date":"2017-01-26","close":49060.0},{"date":"2017-01-31","close":49185.0},{"date":"2017-02-01","close":48935.0},{"date":"2017-02-02","close":48935.0},{"date":"2017-02-03","close":48810.0},{"date":"2017-02-06","close":49060.0},{"date":"2017-02-07","close":50690.0},{"date":"2017-02-08","close":65835.0},{"date":"2017-02-09","close":78600.0},{"date":"2017-02-10","close":72465.0},{"date":"2017-02-13","close":75345.0},{"date":"2017-02-14","close":72590.0},{"date":"2017-02-15","close":72965.0},{"date":"2017-02-16","close":67710.0},{"date":"2017-02-17","close":66335.0},{"date":"2017-02-20","close":64580.0},{"date":"2017-02-21","close":66085.0},{"date":"2017-02-22","close":66210.0},{"date":"2017-02-23","close":62455.0},{"date":"2017-02-24","close":61325.0},{"date":"2017-02-27","close":60575.0},{"date":"2017-02-28","close":60450.0},{"date":"2017-03-02","close":56945.0},{"date":"2017-03-03","close":54945.0},{"date":"2017-03-06","close":55695.0},{"date":"2017-03-07","close":57320.0},{"date":"2017-03-08","close":61450.0},{"date":"2017-03-09","close":59950.0},{"date":"2017-03-10","close":58450.0},{"date":"2017-03-13","close":61955.0},{"date":"2017-03-14","close":61075.0},{"date":"2017-03-15","close":59075.0},{"date":"2017-03-16","close":60325.0},{"date":"2017-03-17","close":58825.0},{"date":"2017-03-20","close":57570.0},{"date":"2017-03-21","close":57320.0},{"date":"2017-03-22","close":58200.0},{"date":"2017-03-23","close":58075.0},{"date":"2017-03-24","close":59575.0},{"date":"2017-03-27","close":58450.0},{"date":"2017-03-28","close":58825.0},{"date":"2017-03-29","close":58075.0},{"date":"2017-03-30","close":58075.0},{"date":"2017-03-31","close":57195.0},{"date":"2017-04-03","close":56820.0},{"date":"2017-04-04","close":56820.0},{"date":"2017-04-05","close":58325.0},{"date":"2017-04-06","close":62580.0},{"date":"2017-04-07","close":62830.0},{"date":"2017-04-10","close":59450.0},{"date":"2017-04-11","close":62205.0},{"date":"2017-04-12","close":62705.0},{"date":"2017-04-13","close":62580.0},{"date":"2017-04-14","close":61200.0},{"date":"2017-04-17","close":63705.0},{"date":"2017-04-18","close":67085.0},{"date":"2017-04-19","close":67960.0},{"date":"2017-04-20","close":66960.0},{"date":"2017-04-21","close":66210.0},{"date":"2017-04-24","close":64580.0},{"date":"2017-04-25","close":64955.0},{"date":"2017-04-26","close":66460.0},{"date":"2017-04-27","close":65580.0},{"date":"2017-04-28","close":64580.0},{"date":"2017-05-02","close":64955.0},{"date":"2017-05-04","close":65205.0},{"date":"2017-05-08","close":68960.0},{"date":"2017-05-10","close":68210.0},{"date":"2017-05-11","close":67835.0},{"date":"2017-05-12","close":66585.0},{"date":"2017-05-15","close":68085.0},{"date":"2017-05-16","close":66085.0},{"date":"2017-05-17","close":85860.0},{"date":"2017-05-18","close":84730.0},{"date":"2017-05-19","close":84730.0},{"date":"2017-05-22","close":82855.0},{"date":"2017-05-23","close":81605.0},{"date":"2017-05-24","close":78100.0},{"date":"2017-05-25","close":78225.0},{"date":"2017-05-26","close":78225.0},{"date":"2017-05-29","close":74470.0},{"date":"2017-05-30","close":76470.0},{"date":"2017-05-31","close":75470.0},{"date":"2017-06-01","close":72215.0},{"date":"2017-06-02","close":72590.0},{"date":"2017-06-05","close":70840.0},{"date":"2017-06-07","close":74345.0},{"date":"2017-06-08","close":77095.0},{"date":"2017-06-09","close":74470.0},{"date":"2017-06-12","close":75970.0},{"date":"2017-06-13","close":80225.0},{"date":"2017-06-14","close":80600.0},{"date":"2017-06-15","close":77975.0},{"date":"2017-06-16","close":75345.0},{"date":"2017-06-19","close":74095.0},{"date":"2017-06-20","close":75970.0},{"date":"2017-06-21","close":74095.0},{"date":"2017-06-22","close":71340.0},{"date":"2017-06-23","close":72965.0},{"date":"2017-06-26","close":71590.0},{"date":"2017-06-27","close":70965.0},{"date":"2017-06-28","close":71215.0},{"date":"2017-06-29","close":71465.0},{"date":"2017-06-30","close":71965.0},{"date":"2017-07-03","close":71090.0},{"date":"2017-07-04","close":68460.0},{"date":"2017-07-05","close":67835.0},{"date":"2017-07-06","close":69210.0},{"date":"2017-07-07","close":68835.0},{"date":"2017-07-10","close":67835.0},{"date":"2017-07-11","close":69085.0},{"date":"2017-07-12","close":67460.0},{"date":"2017-07-13","close":67335.0},{"date":"2017-07-14","close":65960.0},{"date":"2017-07-17","close":67835.0},{"date":"2017-07-18","close":67710.0},{"date":"2017-07-19","close":68085.0},{"date":"2017-07-20","close":68835.0},{"date":"2017-07-21","close":68585.0},{"date":"2017-07-24","close":68335.0},{"date":"2017-07-25","close":66210.0},{"date":"2017-07-26","close":60200.0},{"date":"2017-07-27","close":60575.0},{"date":"2017-07-28","close":59950.0},{"date":"2017-07-31","close":60075.0},{"date":"2017-08-01","close":61200.0},{"date":"2017-08-02","close":61075.0},{"date":"2017-08-03","close":61075.0},{"date":"2017-08-04","close":60450.0},{"date":"2017-08-07","close":61830.0},{"date":"2017-08-08","close":61830.0},{"date":"2017-08-09","close":60075.0},{"date":"2017-08-10","close":56695.0},{"date":"2017-08-11","close":53315.0},{"date":"2017-08-14","close":51440.0},{"date":"2017-08-16","close":52440.0},{"date":"2017-08-17","close":54195.0},{"date":"2017-08-18","close":52440.0},{"date":"2017-08-21","close":53440.0},{"date":"2017-08-22","close":52940.0},{"date":"2017-08-23","close":54695.0},{"date":"2017-08-24","close":54070.0},{"date":"2017-08-25","close":54070.0},{"date":"2017-08-28","close":54945.0},{"date":"2017-08-29","close":56070.0},{"date":"2017-08-30","close":57570.0},{"date":"2017-08-31","close":57695.0},{"date":"2017-09-01","close":57695.0},{"date":"2017-09-04","close":57820.0},{"date":"2017-09-05","close":57320.0},{"date":"2017-09-06","close":58200.0},{"date":"2017-09-07","close":57820.0},{"date":"2017-09-08","close":57820.0},{"date":"2017-09-11","close":57445.0},{"date":"2017-09-12","close":58825.0},{"date":"2017-09-13","close":58450.0},{"date":"2017-09-14","close":56820.0},{"date":"2017-09-15","close":56945.0},{"date":"2017-09-18","close":57695.0},{"date":"2017-09-19","close":57950.0},{"date":"2017-09-20","close":57070.0},{"date":"2017-09-21","close":56320.0},{"date":"2017-09-22","close":54320.0},{"date":"2017-09-25","close":53815.0},{"date":"2017-09-26","close":52940.0},{"date":"2017-09-27","close":55195.0},{"date":"2017-09-28","close":60575.0},{"date":"2017-09-29","close":60450.0},{"date":"2017-10-10","close":61700.0},{"date":"2017-10-11","close":60825.0},{"date":"2017-10-12","close":59075.0},{"date":"2017-10-13","close":58325.0},{"date":"2017-10-16","close":57320.0},{"date":"2017-10-17","close":55445.0},{"date":"2017-10-18","close":55570.0},{"date":"2017-10-19","close":56695.0},{"date":"2017-10-20","close":59575.0},{"date":"2017-10-23","close":58450.0},{"date":"2017-10-24","close":60075.0},{"date":"2017-10-25","close":60325.0},{"date":"2017-10-26","close":61075.0},{"date":"2017-10-27","close":64330.0},{"date":"2017-10-30","close":64330.0},{"date":"2017-10-31","close":64455.0},{"date":"2017-11-01","close":65330.0},{"date":"2017-11-02","close":63580.0},{"date":"2017-11-03","close":62830.0},{"date":"2017-11-06","close":61575.0},{"date":"2017-11-07","close":63455.0},{"date":"2017-11-08","close":62705.0},{"date":"2017-11-09","close":61830.0},{"date":"2017-11-10","close":63705.0},{"date":"2017-11-13","close":63830.0},{"date":"2017-11-14","close":62705.0},{"date":"2017-11-15","close":60825.0},{"date":"2017-11-16","close":60950.0},{"date":"2017-11-17","close":60200.0},{"date":"2017-11-20","close":59950.0},{"date":"2017-11-21","close":59200.0},{"date":"2017-11-22","close":57820.0},{"date":"2017-11-23","close":59200.0},{"date":"2017-11-24","close":59325.0},{"date":"2017-11-27","close":60450.0},{"date":"2017-11-28","close":58450.0},{"date":"2017-11-29","close":58950.0},{"date":"2017-11-30","close":59450.0},{"date":"2017-12-01","close":59450.0},{"date":"2017-12-04","close":58950.0},{"date":"2017-12-05","close":59325.0},{"date":"2017-12-06","close":59325.0},{"date":"2017-12-07","close":56820.0},{"date":"2017-12-08","close":57320.0},{"date":"2017-12-11","close":57820.0},{"date":"2017-12-12","close":55945.0},{"date":"2017-12-13","close":54820.0},{"date":"2017-12-14","close":53690.0},{"date":"2017-12-15","close":53690.0},{"date":"2017-12-18","close":53565.0},{"date":"2017-12-19","close":51565.0},{"date":"2017-12-20","close":51565.0},{"date":"2017-12-21","close":50060.0},{"date":"2017-12-22","close":51690.0},{"date":"2017-12-26","close":50190.0},{"date":"2017-12-27","close":47435.0},{"date":"2017-12-28","close":46560.0},{"date":"2018-01-02","close":37300.0},{"date":"2018-01-03","close":40700.0},{"date":"2018-01-04","close":40800.0},{"date":"2018-01-05","close":40400.0},{"date":"2018-01-08","close":41200.0},{"date":"2018-01-09","close":39600.0},{"date":"2018-01-10","close":40200.0},{"date":"2018-01-11","close":38900.0},{"date":"2018-01-12","close":38400.0},{"date":"2018-01-15","close":37300.0},{"date":"2018-01-16","close":39100.0},{"date":"2018-01-17","close":39700.0},{"date":"2018-01-18","close":39700.0},{"date":"2018-01-19","close":39200.0},{"date":"2018-01-22","close":41000.0},{"date":"2018-01-23","close":44300.0},{"date":"2018-01-24","close":43300.0},{"date":"2018-01-25","close":43000.0},{"date":"2018-01-26","close":49800.0},{"date":"2018-01-29","close":55900.0},{"date":"2018-01-30","close":57300.0},{"date":"2018-01-31","close":53800.0},{"date":"2018-02-01","close":54300.0},{"date":"2018-02-02","close":50800.0},{"date":"2018-02-05","close":43800.0},{"date":"2018-02-06","close":40000.0},{"date":"2018-02-07","close":40200.0},{"date":"2018-02-08","close":41100.0},{"date":"2018-02-09","close":40400.0},{"date":"2018-02-12","close":40600.0},{"date":"2018-02-13","close":43400.0},{"date":"2018-02-14","close":44200.0},{"date":"2018-02-19","close":45200.0},{"date":"2018-02-20","close":46000.0},{"date":"2018-02-21","close":46800.0},{"date":"2018-02-22","close":46400.0},{"date":"2018-02-23","close":47800.0},{"date":"2018-02-26","close":50000.0},{"date":"2018-02-27","close":52000.0},{"date":"2018-02-28","close":52300.0},{"date":"2018-03-02","close":50800.0},{"date":"2018-03-05","close":47300.0},{"date":"2018-03-06","close":49000.0},{"date":"2018-03-07","close":50000.0},{"date":"2018-03-08","close":48500.0},{"date":"2018-03-09","close":48800.0},{"date":"2018-03-12","close":49000.0},{"date":"2018-03-13","close":50000.0},{"date":"2018-03-14","close":52700.0},{"date":"2018-03-15","close":54900.0},{"date":"2018-03-16","close":55100.0},{"date":"2018-03-19","close":51100.0},{"date":"2018-03-20","close":49800.0},{"date":"2018-03-21","close":47400.0},{"date":"2018-03-22","close":48400.0},{"date":"2018-03-23","close":44400.0},{"date":"2018-03-26","close":49200.0},{"date":"2018-03-27","close":49800.0},{"date":"2018-03-28","close":50400.0},{"date":"2018-03-29","close":49800.0},{"date":"2018-03-30","close":50200.0},{"date":"2018-04-02","close":52700.0},{"date":"2018-04-03","close":53100.0},{"date":"2018-04-04","close":49200.0},{"date":"2018-04-05","close":49900.0},{"date":"2018-04-06","close":48100.0},{"date":"2018-04-09","close":49600.0},{"date":"2018-04-10","close":48000.0},{"date":"2018-04-11","close":48800.0},{"date":"2018-04-12","close":51400.0},{"date":"2018-04-13","close":52600.0},{"date":"2018-04-16","close":52600.0},{"date":"2018-04-17","close":59000.0},{"date":"2018-04-18","close":62400.0},{"date":"2018-04-19","close":62500.0},{"date":"2018-04-20","close":64100.0},{"date":"2018-04-23","close":58900.0},{"date":"2018-04-24","close":59200.0},{"date":"2018-04-25","close":62000.0},{"date":"2018-04-26","close":59400.0},{"date":"2018-04-27","close":60900.0},{"date":"2018-04-30","close":60700.0},{"date":"2018-05-02","close":58000.0},{"date":"2018-05-03","close":57600.0},{"date":"2018-05-04","close":63600.0},{"date":"2018-05-08","close":61300.0},{"date":"2018-05-09","close":58900.0},{"date":"2018-05-10","close":60700.0},{"date":"2018-05-11","close":61100.0},{"date":"2018-05-14","close":61000.0},{"date":"2018-05-15","close":56900.0},{"date":"2018-05-16","close":53200.0},{"date":"2018-05-17","close":57900.0},{"date":"2018-05-18","close":58100.0},{"date":"2018-05-21","close":58800.0},{"date":"2018-05-23","close":57800.0},{"date":"2018-05-24","close":57100.0},{"date":"2018-05-25","close":55300.0},{"date":"2018-05-28","close":56300.0},{"date":"2018-05-29","close":55200.0},{"date":"2018-05-30","close":53900.0},{"date":"2018-05-31","close":53600.0},{"date":"2018-06-01","close":53300.0},{"date":"2018-06-04","close":53400.0},{"date":"2018-06-05","close":52800.0},{"date":"2018-06-07","close":53100.0},{"date":"2018-06-08","close":52300.0},{"date":"2018-06-11","close":52400.0},{"date":"2018-06-12","close":54700.0},{"date":"2018-06-14","close":54200.0},{"date":"2018-06-15","close":57300.0},{"date":"2018-06-18","close":57300.0},{"date":"2018-06-19","close":53700.0},{"date":"2018-06-20","close":55100.0},{"date":"2018-06-21","close":51700.0},{"date":"2018-06-22","close":51000.0},{"date":"2018-06-25","close":54100.0},{"date":"2018-06-26","close":53200.0},{"date":"2018-06-27","close":51500.0},{"date":"2018-06-28","close":52800.0},{"date":"2018-06-29","close":52800.0},{"date":"2018-07-02","close":50000.0},{"date":"2018-07-03","close":49300.0},{"date":"2018-07-04","close":49300.0},{"date":"2018-07-05","close":48500.0},{"date":"2018-07-06","close":50600.0},{"date":"2018-07-09","close":54700.0},{"date":"2018-07-10","close":52800.0},{"date":"2018-07-11","close":51400.0},{"date":"2018-07-12","close":51900.0},{"date":"2018-07-13","close":51900.0},{"date":"2018-07-16","close":53200.0},{"date":"2018-07-17","close":52300.0},{"date":"2018-07-18","close":52000.0},{"date":"2018-07-19","close":50700.0},{"date":"2018-07-20","close":51800.0},{"date":"2018-07-23","close":53600.0},{"date":"2018-07-24","close":53900.0},{"date":"2018-07-25","close":52400.0},{"date":"2018-07-26","close":53000.0},{"date":"2018-07-27","close":54800.0},{"date":"2018-07-30","close":55000.0},{"date":"2018-07-31","close":56400.0},{"date":"2018-08-01","close":56800.0},{"date":"2018-08-02","close":56300.0},{"date":"2018-08-03","close":57000.0},{"date":"2018-08-06","close":57400.0},{"date":"2018-08-07","close":56500.0},{"date":"2018-08-08","close":55600.0},{"date":"2018-08-09","close":56500.0},{"date":"2018-08-10","close":57900.0},{"date":"2018-08-13","close":55600.0},{"date":"2018-08-14","close":54800.0},{"date":"2018-08-16","close":54000.0},{"date":"2018-08-17","close":55600.0},{"date":"2018-08-20","close":55200.0},{"date":"2018-08-21","close":55600.0},{"date":"2018-08-22","close":57700.0},{"date":"2018-08-23","close":59700.0},{"date":"2018-08-24","close":59400.0},{"date":"2018-08-27","close":59000.0},{"date":"2018-08-28","close":58700.0},{"date":"2018-08-29","close":58800.0},{"date":"2018-08-30","close":50000.0},{"date":"2018-08-31","close":48700.0},{"date":"2018-09-03","close":49000.0},{"date":"2018-09-04","close":49400.0},{"date":"2018-09-05","close":49500.0},{"date":"2018-09-06","close":49100.0},{"date":"2018-09-07","close":49300.0},{"date":"2018-09-10","close":52400.0},{"date":"2018-09-11","close":52400.0},{"date":"2018-09-12","close":52500.0},{"date":"2018-09-13","close":52200.0},{"date":"2018-09-14","close":52600.0},{"date":"2018-09-17","close":56000.0},{"date":"2018-09-18","close":54100.0},{"date":"2018-09-19","close":51700.0},{"date":"2018-09-20","close":50000.0},{"date":"2018-09-21","close":50300.0},{"date":"2018-09-27","close":50400.0},{"date":"2018-09-28","close":50100.0},{"date":"2018-10-01","close":52100.0},{"date":"2018-10-02","close":53700.0},{"date":"2018-10-04","close":52100.0},{"date":"2018-10-05","close":52200.0},{"date":"2018-10-08","close":51100.0},{"date":"2018-10-10","close":56300.0},{"date":"2018-10-11","close":55200.0},{"date":"2018-10-12","close":57400.0},{"date":"2018-10-15","close":58000.0},{"date":"2018-10-16","close":63600.0},{"date":"2018-10-17","close":61300.0},{"date":"2018-10-18","close":64600.0},{"date":"2018-10-19","close":64400.0},{"date":"2018-10-22","close":64700.0},{"date":"2018-10-23","close":63400.0},{"date":"2018-10-24","close":60300.0},{"date":"2018-10-25","close":61800.0},{"date":"2018-10-26","close":56700.0},{"date":"2018-10-29","close":40100.0},{"date":"2018-10-30","close":41900.0},{"date":"2018-10-31","close":46400.0},{"date":"2018-11-01","close":49200.0},{"date":"2018-11-02","close":51800.0},{"date":"2018-11-05","close":51300.0},{"date":"2018-11-06","close":49200.0},{"date":"2018-11-07","close":45900.0},{"date":"2018-11-08","close":47200.0},{"date":"2018-11-09","close":48500.0},{"date":"2018-11-12","close":47800.0},{"date":"2018-11-13","close":46500.0},{"date":"2018-11-14","close":46700.0},{"date":"2018-11-15","close":48600.0},{"date":"2018-11-16","close":48800.0},{"date":"2018-11-19","close":48400.0},{"date":"2018-11-20","close":49000.0},{"date":"2018-11-21","close":49300.0},{"date":"2018-11-22","close":53000.0},{"date":"2018-11-23","close":54200.0},{"date":"2018-11-26","close":53400.0},{"date":"2018-11-27","close":56000.0},{"date":"2018-11-28","close":54900.0},{"date":"2018-11-29","close":54700.0},{"date":"2018-11-30","close":57600.0},{"date":"2018-12-03","close":49600.0},{"date":"2018-12-04","close":47000.0},{"date":"2018-12-05","close":45800.0},{"date":"2018-12-06","close":47800.0},{"date":"2018-12-07","close":46100.0},{"date":"2018-12-10","close":45200.0},{"date":"2018-12-11","close":46300.0},{"date":"2018-12-12","close":47000.0},{"date":"2018-12-13","close":46900.0},{"date":"2018-12-14","close":45000.0},{"date":"2018-12-17","close":41200.0},{"date":"2018-12-18","close":39900.0},{"date":"2018-12-19","close":40700.0},{"date":"2018-12-20","close":36500.0},{"date":"2018-12-21","close":32700.0},{"date":"2018-12-24","close":31100.0},{"date":"2018-12-26","close":31400.0},{"date":"2018-12-27","close":30100.0},{"date":"2018-12-28","close":30000.0},{"date":"2019-01-02","close":29900.0},{"date":"2019-01-03","close":29400.0},{"date":"2019-01-04","close":28800.0},{"date":"2019-01-07","close":29900.0},{"date":"2019-01-08","close":30100.0},{"date":"2019-01-09","close":30300.0},{"date":"2019-01-10","close":30200.0},{"date":"2019-01-11","close":29700.0},{"date":"2019-01-14","close":28900.0},{"date":"2019-01-15","close":29400.0},{"date":"2019-01-16","close":29000.0},{"date":"2019-01-17","close":29200.0},{"date":"2019-01-18","close":29200.0},{"date":"2019-01-21","close":30300.0},{"date":"2019-01-22","close":31400.0},{"date":"2019-01-23","close":32900.0},{"date":"2019-01-24","close":32400.0},{"date":"2019-01-25","close":32100.0},{"date":"2019-01-28","close":32600.0},{"date":"2019-01-29","close":31300.0},{"date":"2019-01-30","close":31600.0},{"date":"2019-01-31","close":32800.0},{"date":"2019-02-01","close":32000.0},{"date":"2019-02-07","close":31800.0},{"date":"2019-02-08","close":31800.0},{"date":"2019-02-11","close":31900.0},{"date":"2019-02-12","close":33400.0},{"date":"2019-02-13","close":33000.0},{"date":"2019-02-14","close":32300.0},{"date":"2019-02-15","close":32500.0},{"date":"2019-02-18","close":32500.0},{"date":"2019-02-19","close":31900.0},{"date":"2019-02-20","close":33500.0},{"date":"2019-02-21","close":33000.0},{"date":"2019-02-22","close":33600.0},{"date":"2019-02-25","close":33600.0},{"date":"2019-02-26","close":32700.0},{"date":"2019-02-27","close":32600.0},{"date":"2019-02-28","close":31600.0},{"date":"2019-03-04","close":31400.0},{"date":"2019-03-05","close":30500.0},{"date":"2019-03-06","close":30700.0},{"date":"2019-03-07","close":32000.0},{"date":"2019-03-08","close":31300.0},{"date":"2019-03-11","close":30500.0},{"date":"2019-03-12","close":30300.0},{"date":"2019-03-13","close":29800.0},{"date":"2019-03-14","close":30700.0},{"date":"2019-03-15","close":30800.0},{"date":"2019-03-18","close":30800.0},{"date":"2019-03-19","close":30900.0},{"date":"2019-03-20","close":30200.0},{"date":"2019-03-21","close":32500.0},{"date":"2019-03-22","close":30800.0},{"date":"2019-03-25","close":30200.0},{"date":"2019-03-26","close":30200.0},{"date":"2019-03-27","close":30400.0},{"date":"2019-03-28","close":31000.0},{"date":"2019-03-29","close":31300.0},{"date":"2019-04-01","close":31500.0},{"date":"2019-04-02","close":31200.0},{"date":"2019-04-03","close":33100.0},{"date":"2019-04-04","close":32600.0},{"date":"2019-04-05","close":32900.0},{"date":"2019-04-08","close":33000.0},{"date":"2019-04-09","close":33200.0},{"date":"2019-04-10","close":32300.0},{"date":"2019-04-11","close":32600.0},{"date":"2019-04-12","close":33100.0},{"date":"2019-04-15","close":33300.0},{"date":"2019-04-16","close":32700.0},{"date":"2019-04-17","close":32800.0},{"date":"2019-04-18","close":33300.0},{"date":"2019-04-19","close":33900.0},{"date":"2019-04-22","close":33600.0},{"date":"2019-04-23","close":33100.0},{"date":"2019-04-24","close":34100.0},{"date":"2019-04-25","close":33000.0},{"date":"2019-04-26","close":34700.0},{"date":"2019-04-29","close":34500.0},{"date":"2019-04-30","close":35400.0},{"date":"2019-05-02","close":35500.0},{"date":"2019-05-03","close":35200.0},{"date":"2019-05-07","close":34400.0},{"date":"2019-05-08","close":34300.0},{"date":"2019-05-09","close":33000.0},{"date":"2019-05-10","close":23900.0},{"date":"2019-05-13","close":23700.0},{"date":"2019-05-14","close":22900.0},{"date":"2019-05-15","close":22700.0},{"date":"2019-05-16","close":22700.0},{"date":"2019-05-17","close":23000.0},{"date":"2019-05-20","close":22600.0},{"date":"2019-05-21","close":21000.0},{"date":"2019-05-22","close":21200.0},{"date":"2019-05-23","close":18740.0},{"date":"2019-05-24","close":19600.0},{"date":"2019-05-27","close":20300.0},{"date":"2019-05-28","close":21600.0},{"date":"2019-05-29","close":20300.0},{"date":"2019-05-30","close":20200.0},{"date":"2019-05-31","close":19960.0},{"date":"2019-06-03","close":19740.0},{"date":"2019-06-04","close":19740.0},{"date":"2019-06-05","close":21300.0},{"date":"2019-06-07","close":22300.0},{"date":"2019-06-10","close":21800.0},{"date":"2019-06-11","close":22900.0},{"date":"2019-06-12","close":22400.0},{"date":"2019-06-13","close":22100.0},{"date":"2019-06-14","close":22200.0},{"date":"2019-06-17","close":22100.0},{"date":"2019-06-18","close":21600.0},{"date":"2019-06-19","close":21300.0},{"date":"2019-06-20","close":21900.0},{"date":"2019-06-21","close":21800.0},{"date":"2019-06-24","close":21900.0},{"date":"2019-06-25","close":21700.0},{"date":"2019-06-26","close":21100.0},{"date":"2019-06-27","close":21100.0},{"date":"2019-06-28","close":20800.0},{"date":"2019-07-01","close":20900.0},{"date":"2019-07-02","close":20900.0},{"date":"2019-07-03","close":20500.0},{"date":"2019-07-04","close":20200.0},{"date":"2019-07-05","close":20500.0},{"date":"2019-07-08","close":19860.0},{"date":"2019-07-09","close":19240.0},{"date":"2019-07-10","close":19260.0},{"date":"2019-07-11","close":19820.0},{"date":"2019-07-12","close":20100.0},{"date":"2019-07-15","close":19780.0},{"date":"2019-07-16","close":19560.0},{"date":"2019-07-17","close":18800.0},{"date":"2019-07-18","close":18340.0},{"date":"2019-07-19","close":18140.0},{"date":"2019-07-22","close":18300.0},{"date":"2019-07-23","close":18220.0},{"date":"2019-07-24","close":18200.0},{"date":"2019-07-25","close":17540.0},{"date":"2019-07-26","close":17240.0},{"date":"2019-07-29","close":16400.0},{"date":"2019-07-30","close":17700.0},{"date":"2019-07-31","close":16960.0},{"date":"2019-08-01","close":16960.0},{"date":"2019-08-02","close":16880.0},{"date":"2019-08-05","close":14560.0},{"date":"2019-08-06","close":13900.0},{"date":"2019-08-07","close":14540.0},{"date":"2019-08-08","close":15780.0},{"date":"2019-08-09","close":15880.0},{"date":"2019-08-12","close":16300.0},{"date":"2019-08-13","close":16440.0},{"date":"2019-08-14","close":16580.0},{"date":"2019-08-16","close":15820.0},{"date":"2019-08-19","close":16040.0},{"date":"2019-08-20","close":16060.0},{"date":"2019-08-21","close":16820.0},{"date":"2019-08-22","close":16720.0},{"date":"2019-08-23","close":16240.0},{"date":"2019-08-26","close":15400.0},{"date":"2019-08-27","close":15480.0},{"date":"2019-08-28","close":15460.0},{"date":"2019-08-29","close":15300.0},{"date":"2019-08-30","close":15640.0},{"date":"2019-09-02","close":15980.0},{"date":"2019-09-03","close":16160.0},{"date":"2019-09-04","close":15960.0},{"date":"2019-09-05","close":16000.0},{"date":"2019-09-06","close":15940.0},{"date":"2019-09-09","close":15720.0},{"date":"2019-09-10","close":15780.0},{"date":"2019-09-11","close":15800.0},{"date":"2019-09-16","close":15680.0},{"date":"2019-09-17","close":15900.0},{"date":"2019-09-18","close":15880.0},{"date":"2019-09-19","close":15840.0},{"date":"2019-09-20","close":15780.0},{"date":"2019-09-23","close":15600.0},{"date":"2019-09-24","close":15360.0},{"date":"2019-09-25","close":14840.0},{"date":"2019-09-26","close":14720.0},{"date":"2019-09-27","close":14580.0},{"date":"2019-09-30","close":14020.0},{"date":"2019-10-01","close":14080.0},{"date":"2019-10-02","close":13860.0},{"date":"2019-10-04","close":13900.0},{"date":"2019-10-07","close":13860.0},{"date":"2019-10-08","close":13860.0},{"date":"2019-10-10","close":14060.0},{"date":"2019-10-11","close":14500.0},{"date":"2019-10-14","close":14800.0},{"date":"2019-10-15","close":14860.0},{"date":"2019-10-16","close":14900.0},{"date":"2019-10-17","close":14680.0},{"date":"2019-10-18","close":14760.0},{"date":"2019-10-21","close":14720.0},{"date":"2019-10-22","close":14700.0},{"date":"2019-10-23","close":14120.0},{"date":"2019-10-24","close":14320.0},{"date":"2019-10-25","close":14480.0},{"date":"2019-10-28","close":14500.0},{"date":"2019-10-29","close":14680.0},{"date":"2019-10-30","close":14300.0},{"date":"2019-10-31","close":18580.0},{"date":"2019-11-01","close":18600.0},{"date":"2019-11-04","close":19420.0},{"date":"2019-11-05","close":20200.0},{"date":"2019-11-06","close":20700.0},{"date":"2019-11-07","close":20700.0},{"date":"2019-11-08","close":26900.0},{"date":"2019-11-11","close":24000.0},{"date":"2019-11-12","close":22900.0},{"date":"2019-11-13","close":21800.0},{"date":"2019-11-14","close":21400.0},{"date":"2019-11-15","close":21000.0},{"date":"2019-11-18","close":21800.0},{"date":"2019-11-19","close":20800.0},{"date":"2019-11-20","close":20100.0},{"date":"2019-11-21","close":18960.0},{"date":"2019-11-22","close":18820.0},{"date":"2019-11-25","close":19280.0},{"date":"2019-11-26","close":19740.0},{"date":"2019-11-27","close":19860.0},{"date":"2019-11-28","close":19000.0},{"date":"2019-11-29","close":19900.0},{"date":"2019-12-02","close":19460.0},{"date":"2019-12-03","close":18460.0},{"date":"2019-12-04","close":18200.0},{"date":"2019-12-05","close":17320.0},{"date":"2019-12-06","close":17440.0},{"date":"2019-12-09","close":17600.0},{"date":"2019-12-10","close":17800.0},{"date":"2019-12-11","close":18120.0},{"date":"2019-12-12","close":17980.0},{"date":"2019-12-13","close":19200.0},{"date":"2019-12-16","close":19020.0},{"date":"2019-12-17","close":18720.0},{"date":"2019-12-18","close":18540.0},{"date":"2019-12-19","close":18620.0},{"date":"2019-12-20","close":18400.0},{"date":"2019-12-23","close":18200.0},{"date":"2019-12-24","close":17580.0},{"date":"2019-12-26","close":17860.0},{"date":"2019-12-27","close":18280.0},{"date":"2019-12-30","close":18420.0},{"date":"2020-01-02","close":18720.0},{"date":"2020-01-03","close":18760.0},{"date":"2020-01-06","close":17900.0},{"date":"2020-01-07","close":20700.0},{"date":"2020-01-08","close":20400.0},{"date":"2020-01-09","close":22700.0},{"date":"2020-01-10","close":22500.0},{"date":"2020-01-13","close":22900.0},{"date":"2020-01-14","close":21700.0},{"date":"2020-01-15","close":21500.0},{"date":"2020-01-16","close":21600.0},{"date":"2020-01-17","close":24100.0},{"date":"2020-01-20","close":23600.0},{"date":"2020-01-21","close":22000.0},{"date":"2020-01-22","close":22400.0},{"date":"2020-01-23","close":21300.0},{"date":"2020-01-28","close":19600.0},{"date":"2020-01-29","close":19380.0},{"date":"2020-01-30","close":18280.0},{"date":"2020-01-31","close":17580.0},{"date":"2020-02-03","close":18000.0},{"date":"2020-02-04","close":18260.0},{"date":"2020-02-05","close":18260.0},{"date":"2020-02-06","close":19140.0},{"date":"2020-02-07","close":19060.0},{"date":"2020-02-10","close":19480.0},{"date":"2020-02-11","close":19520.0},{"date":"2020-02-12","close":19980.0},{"date":"2020-02-13","close":19840.0},{"date":"2020-02-14","close":19640.0},{"date":"2020-02-17","close":20400.0},{"date":"2020-02-18","close":19700.0},{"date":"2020-02-19","close":20200.0},{"date":"2020-02-20","close":19700.0},{"date":"2020-02-21","close":19600.0},{"date":"2020-02-24","close":17900.0},{"date":"2020-02-25","close":18980.0},{"date":"2020-02-26","close":19300.0},{"date":"2020-02-27","close":19120.0},{"date":"2020-02-28","close":17180.0},{"date":"2020-03-02","close":17920.0},{"date":"2020-03-03","close":17960.0},{"date":"2020-03-04","close":18180.0},{"date":"2020-03-05","close":18800.0},{"date":"2020-03-06","close":18700.0},{"date":"2020-03-09","close":18700.0},{"date":"2020-03-10","close":17940.0},{"date":"2020-03-11","close":16360.0},{"date":"2020-03-12","close":16360.0},{"date":"2020-03-13","close":13860.0},{"date":"2020-03-16","close":12800.0},{"date":"2020-03-17","close":11960.0},{"date":"2020-03-18","close":11180.0},{"date":"2020-03-19","close":8540.0},{"date":"2020-03-20","close":9640.0},{"date":"2020-03-23","close":8520.0},{"date":"2020-03-24","close":8340.0},{"date":"2020-03-25","close":10000.0},{"date":"2020-03-26","close":11040.0},{"date":"2020-03-27","close":12160.0},{"date":"2020-03-30","close":12200.0},{"date":"2020-03-31","close":12740.0},{"date":"2020-04-01","close":12760.0},{"date":"2020-04-02","close":13240.0},{"date":"2020-04-03","close":13380.0},{"date":"2020-04-06","close":14360.0},{"date":"2020-04-07","close":15380.0},{"date":"2020-04-08","close":15940.0},{"date":"2020-04-09","close":16060.0},{"date":"2020-04-10","close":15960.0},{"date":"2020-04-13","close":15580.0},{"date":"2020-04-14","close":15740.0},{"date":"2020-04-16","close":15820.0},{"date":"2020-04-17","close":16260.0},{"date":"2020-04-20","close":16680.0},{"date":"2020-04-21","close":16680.0},{"date":"2020-04-22","close":17200.0},{"date":"2020-04-23","close":17120.0},{"date":"2020-04-24","close":16160.0},{"date":"2020-04-27","close":16160.0},{"date":"2020-04-28","close":16320.0},{"date":"2020-04-29","close":16300.0},{"date":"2020-05-04","close":16580.0},{"date":"2020-05-06","close":16600.0},{"date":"2020-05-07","close":16800.0},{"date":"2020-05-08","close":16940.0},{"date":"2020-05-11","close":16560.0},{"date":"2020-05-12","close":16640.0},{"date":"2020-05-13","close":16580.0},{"date":"2020-05-14","close":16320.0},{"date":"2020-05-15","close":16260.0},{"date":"2020-05-18","close":16200.0},{"date":"2020-05-19","close":16120.0},{"date":"2020-05-20","close":16200.0},{"date":"2020-05-21","close":16000.0},{"date":"2020-05-22","close":15660.0},{"date":"2020-05-25","close":15580.0},{"date":"2020-05-26","close":15560.0},{"date":"2020-05-27","close":16500.0},{"date":"2020-05-28","close":15840.0},{"date":"2020-05-29","close":15580.0},{"date":"2020-06-01","close":15560.0},{"date":"2020-06-02","close":15440.0},{"date":"2020-06-03","close":15340.0},{"date":"2020-06-04","close":15360.0},{"date":"2020-06-05","close":15520.0},{"date":"2020-06-08","close":15460.0},{"date":"2020-06-09","close":15340.0},{"date":"2020-06-10","close":15200.0},{"date":"2020-06-11","close":15280.0},{"date":"2020-06-12","close":15200.0},{"date":"2020-06-15","close":19760.0},{"date":"2020-06-16","close":21200.0},{"date":"2020-06-17","close":20000.0},{"date":"2020-06-18","close":21900.0},{"date":"2020-06-19","close":20100.0},{"date":"2020-06-22","close":21100.0},{"date":"2020-06-23","close":20800.0},{"date":"2020-06-24","close":22000.0},{"date":"2020-06-25","close":22300.0},{"date":"2020-06-26","close":20600.0},{"date":"2020-06-29","close":20500.0},{"date":"2020-06-30","close":21700.0},{"date":"2020-07-01","close":21000.0},{"date":"2020-07-02","close":21200.0},{"date":"2020-07-03","close":21800.0},{"date":"2020-07-06","close":23400.0},{"date":"2020-07-07","close":23300.0},{"date":"2020-07-08","close":22500.0},{"date":"2020-07-09","close":26500.0},{"date":"2020-07-10","close":28100.0},{"date":"2020-07-13","close":32900.0},{"date":"2020-07-14","close":33000.0},{"date":"2020-07-15","close":33400.0},{"date":"2020-07-16","close":33000.0},{"date":"2020-07-17","close":32700.0},{"date":"2020-07-20","close":33600.0},{"date":"2020-07-21","close":33100.0},{"date":"2020-07-22","close":31800.0},{"date":"2020-07-23","close":28000.0},{"date":"2020-07-24","close":26300.0},{"date":"2020-07-27","close":25200.0},{"date":"2020-07-28","close":25600.0},{"date":"2020-07-29","close":24600.0},{"date":"2020-07-30","close":24600.0},{"date":"2020-07-31","close":24800.0},{"date":"2020-08-03","close":24000.0},{"date":"2020-08-04","close":24900.0},{"date":"2020-08-05","close":24900.0},{"date":"2020-08-06","close":24500.0},{"date":"2020-08-07","close":24200.0},{"date":"2020-08-10","close":23900.0},{"date":"2020-08-11","close":23700.0},{"date":"2020-08-12","close":23500.0},{"date":"2020-08-13","close":23700.0},{"date":"2020-08-14","close":22400.0},{"date":"2020-08-18","close":20400.0},{"date":"2020-08-19","close":21600.0},{"date":"2020-08-20","close":20100.0},{"date":"2020-08-21","close":21800.0},{"date":"2020-08-24","close":21800.0},{"date":"2020-08-25","close":22500.0},{"date":"2020-08-26","close":21500.0},{"date":"2020-08-27","close":21300.0},{"date":"2020-08-28","close":21400.0},{"date":"2020-08-31","close":22300.0},{"date":"2020-09-01","close":23700.0},{"date":"2020-09-02","close":23200.0},{"date":"2020-09-03","close":23000.0},{"date":"2020-09-04","close":22900.0},{"date":"2020-09-07","close":23100.0},{"date":"2020-09-08","close":22500.0},{"date":"2020-09-09","close":21700.0},{"date":"2020-09-10","close":21800.0},{"date":"2020-09-11","close":22200.0},{"date":"2020-09-14","close":23300.0},{"date":"2020-09-15","close":23200.0},{"date":"2020-09-16","close":23200.0},{"date":"2020-09-17","close":21500.0},{"date":"2020-09-18","close":21000.0},{"date":"2020-09-21","close":21600.0},{"date":"2020-09-22","close":20600.0},{"date":"2020-09-23","close":21500.0},{"date":"2020-09-24","close":20300.0},{"date":"2020-09-25","close":20100.0},{"date":"2020-09-28","close":26100.0},{"date":"2020-09-29","close":24100.0},{"date":"2020-10-05","close":24200.0},{"date":"2020-10-06","close":23500.0},{"date":"2020-10-07","close":24200.0},{"date":"2020-10-08","close":23900.0},{"date":"2020-10-12","close":24100.0},{"date":"2020-10-13","close":24500.0},{"date":"2020-10-14","close":25900.0},{"date":"2020-10-15","close":24700.0},{"date":"2020-10-16","close":25400.0},{"date":"2020-10-19","close":28600.0},{"date":"2020-10-20","close":29200.0},{"date":"2020-10-21","close":27300.0},{"date":"2020-10-22","close":27400.0},{"date":"2020-10-23","close":25600.0},{"date":"2020-10-26","close":26900.0},{"date":"2020-10-27","close":25400.0},{"date":"2020-10-28","close":25600.0},{"date":"2020-10-29","close":23900.0},{"date":"2020-10-30","close":22600.0},{"date":"2020-11-02","close":21800.0},{"date":"2020-11-03","close":22600.0},{"date":"2020-11-04","close":22400.0},{"date":"2020-11-05","close":23000.0},{"date":"2020-11-06","close":22600.0},{"date":"2020-11-09","close":22800.0},{"date":"2020-11-10","close":23200.0},{"date":"2020-11-11","close":22300.0},{"date":"2020-11-12","close":22300.0},{"date":"2020-11-13","close":22000.0},{"date":"2020-11-16","close":22700.0},{"date":"2020-11-17","close":23600.0},{"date":"2020-11-18","close":25800.0},{"date":"2020-11-19","close":26000.0},{"date":"2020-11-20","close":25700.0},{"date":"2020-11-23","close":26000.0},{"date":"2020-11-24","close":26000.0},{"date":"2020-11-25","close":27000.0},{"date":"2020-11-26","close":26800.0},{"date":"2020-11-27","close":28000.0},{"date":"2020-11-30","close":29400.0},{"date":"2020-12-01","close":31100.0},{"date":"2020-12-02","close":32900.0},{"date":"2020-12-03","close":32700.0},{"date":"2020-12-04","close":38100.0},{"date":"2020-12-07","close":29500.0},{"date":"2020-12-08","close":27100.0},{"date":"2020-12-09","close":26000.0},{"date":"2020-12-10","close":28000.0},{"date":"2020-12-11","close":30800.0},{"date":"2020-12-14","close":30400.0},{"date":"2020-12-15","close":28700.0},{"date":"2020-12-16","close":28000.0},{"date":"2020-12-17","close":28200.0},{"date":"2020-12-18","close":26900.0},{"date":"2020-12-21","close":27400.0},{"date":"2020-12-22","close":25900.0},{"date":"2020-12-23","close":23900.0},{"date":"2020-12-24","close":25400.0},{"date":"2020-12-28","close":25000.0},{"date":"2020-12-29","close":26800.0},{"date":"2020-12-30","close":27700.0},{"date":"2021-01-04","close":27400.0},{"date":"2021-01-05","close":26400.0},{"date":"2021-01-06","close":25900.0},{"date":"2021-01-07","close":25800.0},{"date":"2021-01-08","close":26000.0},{"date":"2021-01-11","close":28300.0},{"date":"2021-01-12","close":27400.0},{"date":"2021-01-13","close":28000.0},{"date":"2021-01-14","close":27700.0},{"date":"2021-01-15","close":27300.0},{"date":"2021-01-18","close":26400.0},{"date":"2021-01-19","close":26800.0},{"date":"2021-01-20","close":27200.0},{"date":"2021-01-21","close":26800.0},{"date":"2021-01-22","close":25900.0},{"date":"2021-01-25","close":25600.0},{"date":"2021-01-26","close":25600.0},{"date":"2021-01-27","close":26600.0},{"date":"2021-01-28","close":25500.0},{"date":"2021-01-29","close":24400.0},{"date":"2021-02-01","close":24600.0},{"date":"2021-02-02","close":25000.0},{"date":"2021-02-03","close":25500.0},{"date":"2021-02-04","close":27400.0},{"date":"2021-02-05","close":25500.0},{"date":"2021-02-08","close":25200.0},{"date":"2021-02-09","close":21100.0},{"date":"2021-02-10","close":20200.0},{"date":"2021-02-15","close":21100.0},{"date":"2021-02-16","close":20200.0},{"date":"2021-02-17","close":18420.0},{"date":"2021-02-18","close":23900.0},{"date":"2021-02-19","close":21200.0},{"date":"2021-02-22","close":23800.0},{"date":"2021-02-23","close":22500.0},{"date":"2021-02-24","close":19980.0},{"date":"2021-02-25","close":20300.0},{"date":"2021-02-26","close":20000.0},{"date":"2021-03-02","close":21100.0},{"date":"2021-03-03","close":22500.0},{"date":"2021-03-04","close":22200.0},{"date":"2021-03-05","close":22700.0},{"date":"2021-03-08","close":22900.0},{"date":"2021-03-09","close":23600.0},{"date":"2021-03-10","close":24700.0},{"date":"2021-03-11","close":23300.0},{"date":"2021-03-12","close":22600.0},{"date":"2021-03-15","close":21300.0},{"date":"2021-03-16","close":21500.0},{"date":"2021-03-17","close":21900.0},{"date":"2021-03-18","close":21600.0},{"date":"2021-03-19","close":21600.0},{"date":"2021-03-22","close":22000.0},{"date":"2021-03-23","close":21700.0},{"date":"2021-03-24","close":21500.0},{"date":"2021-03-25","close":21000.0},{"date":"2021-03-26","close":21000.0},{"date":"2021-03-29","close":20300.0},{"date":"2021-03-30","close":20100.0},{"date":"2021-03-31","close":19900.0},{"date":"2021-04-01","close":19360.0},{"date":"2021-04-02","close":19260.0},{"date":"2021-04-05","close":19080.0},{"date":"2021-04-06","close":18700.0},{"date":"2021-04-07","close":18780.0},{"date":"2021-04-08","close":18320.0},{"date":"2021-04-09","close":18000.0},{"date":"2021-04-12","close":18020.0},{"date":"2021-04-13","close":18720.0},{"date":"2021-04-14","close":18420.0},{"date":"2021-04-15","close":19400.0},{"date":"2021-04-16","close":19140.0},{"date":"2021-04-19","close":19980.0},{"date":"2021-04-20","close":19900.0},{"date":"2021-04-21","close":19720.0},{"date":"2021-04-22","close":19320.0},{"date":"2021-04-23","close":19180.0},{"date":"2021-04-26","close":18780.0},{"date":"2021-04-27","close":18400.0},{"date":"2021-04-28","close":18300.0},{"date":"2021-04-29","close":18160.0},{"date":"2021-04-30","close":17860.0},{"date":"2021-05-03","close":16700.0},{"date":"2021-05-04","close":16700.0},{"date":"2021-05-06","close":16700.0},{"date":"2021-05-07","close":16700.0},{"date":"2021-05-10","close":16700.0},{"date":"2021-05-11","close":16700.0},{"date":"2021-05-12","close":16700.0},{"date":"2021-05-13","close":16700.0},{"date":"2021-05-14","close":16700.0},{"date":"2021-05-17","close":16700.0},{"date":"2021-05-18","close":16700.0},{"date":"2021-05-20","close":16700.0},{"date":"2021-05-21","close":16700.0},{"date":"2021-05-24","close":16700.0},{"date":"2021-05-25","close":16700.0},{"date":"2021-05-26","close":16700.0},{"date":"2021-05-27","close":16300.0},{"date":"2021-05-28","close":16840.0},{"date":"2021-05-31","close":17360.0},{"date":"2021-06-01","close":18560.0},{"date":"2021-06-02","close":18060.0},{"date":"2021-06-03","close":18080.0},{"date":"2021-06-04","close":18120.0},{"date":"2021-06-07","close":17300.0},{"date":"2021-06-08","close":16440.0},{"date":"2021-06-09","close":16020.0},{"date":"2021-06-10","close":15980.0},{"date":"2021-06-11","close":16040.0},{"date":"2021-06-14","close":16000.0},{"date":"2021-06-15","close":16000.0},{"date":"2021-06-16","close":15920.0},{"date":"2021-06-17","close":15920.0},{"date":"2021-06-18","close":15840.0},{"date":"2021-06-21","close":15800.0},{"date":"2021-06-22","close":15300.0},{"date":"2021-06-23","close":14300.0},{"date":"2021-06-24","close":13820.0},{"date":"2021-06-25","close":14080.0},{"date":"2021-06-28","close":13860.0},{"date":"2021-06-29","close":13840.0},{"date":"2021-06-30","close":13700.0},{"date":"2021-07-01","close":11020.0},{"date":"2021-07-02","close":11200.0},{"date":"2021-07-05","close":10800.0},{"date":"2021-07-06","close":10800.0},{"date":"2021-07-07","close":10540.0},{"date":"2021-07-08","close":10240.0},{"date":"2021-07-09","close":10220.0},{"date":"2021-07-12","close":10840.0},{"date":"2021-07-13","close":12300.0},{"date":"2021-07-14","close":11820.0},{"date":"2021-07-15","close":11140.0},{"date":"2021-07-16","close":10640.0},{"date":"2021-07-19","close":11540.0},{"date":"2021-07-20","close":10700.0},{"date":"2021-07-21","close":10420.0},{"date":"2021-07-22","close":10860.0},{"date":"2021-07-23","close":11500.0},{"date":"2021-07-26","close":12240.0},{"date":"2021-07-27","close":12080.0},{"date":"2021-07-28","close":11540.0},{"date":"2021-07-29","close":11700.0},{"date":"2021-07-30","close":11880.0},{"date":"2021-08-02","close":11580.0},{"date":"2021-08-03","close":10960.0},{"date":"2021-08-04","close":10840.0},{"date":"2021-08-05","close":11120.0},{"date":"2021-08-06","close":10720.0},{"date":"2021-08-09","close":10280.0},{"date":"2021-08-10","close":9990.0},{"date":"2021-08-11","close":9970.0},{"date":"2021-08-12","close":9890.0},{"date":"2021-08-13","close":10020.0},{"date":"2021-08-17","close":8620.0},{"date":"2021-08-18","close":8400.0},{"date":"2021-08-19","close":8060.0},{"date":"2021-08-20","close":7960.0},{"date":"2021-08-23","close":7960.0},{"date":"2021-08-24","close":8620.0},{"date":"2021-08-25","close":9330.0},{"date":"2021-08-26","close":8880.0},{"date":"2021-08-27","close":8840.0},{"date":"2021-08-30","close":8930.0},{"date":"2021-08-31","close":9160.0},{"date":"2021-09-01","close":8290.0},{"date":"2021-09-02","close":7950.0},{"date":"2021-09-03","close":8880.0},{"date":"2021-09-06","close":9920.0},{"date":"2021-09-07","close":10140.0},{"date":"2021-09-08","close":10780.0},{"date":"2021-09-09","close":10200.0},{"date":"2021-09-10","close":11080.0},{"date":"2021-09-13","close":12020.0},{"date":"2021-09-14","close":11000.0},{"date":"2021-09-15","close":11000.0},{"date":"2021-09-16","close":10760.0},{"date":"2021-09-17","close":10900.0},{"date":"2021-09-23","close":10300.0},{"date":"2021-09-24","close":10700.0},{"date":"2021-09-27","close":10480.0},{"date":"2021-09-28","close":10900.0},{"date":"2021-09-29","close":10560.0},{"date":"2021-09-30","close":10320.0},{"date":"2021-10-01","close":10400.0},{"date":"2021-10-05","close":9860.0},{"date":"2021-10-06","close":9510.0},{"date":"2021-10-07","close":9820.0},{"date":"2021-10-08","close":9920.0},{"date":"2021-10-12","close":10020.0},{"date":"2021-10-13","close":10160.0},{"date":"2021-10-14","close":10240.0},{"date":"2021-10-15","close":10220.0},{"date":"2021-10-18","close":9950.0},{"date":"2021-10-19","close":9980.0},{"date":"2021-10-20","close":10060.0},{"date":"2021-10-21","close":9840.0},{"date":"2021-10-22","close":9450.0},{"date":"2021-10-25","close":9480.0},{"date":"2021-10-26","close":9620.0},{"date":"2021-10-27","close":9630.0},{"date":"2021-10-28","close":9290.0},{"date":"2021-10-29","close":9190.0},{"date":"2021-11-01","close":8650.0},{"date":"2021-11-02","close":8870.0},{"date":"2021-11-03","close":8790.0},{"date":"2021-11-04","close":8600.0},{"date":"2021-11-05","close":8420.0},{"date":"2021-11-08","close":8380.0},{"date":"2021-11-09","close":8480.0},{"date":"2021-11-10","close":8390.0},{"date":"2021-11-11","close":8000.0},{"date":"2021-11-12","close":7930.0},{"date":"2021-11-15","close":8780.0},{"date":"2021-11-16","close":8540.0},{"date":"2021-11-17","close":8460.0},{"date":"2021-11-18","close":8350.0},{"date":"2021-11-19","close":8380.0},{"date":"2021-11-22","close":8070.0},{"date":"2021-11-23","close":8000.0},{"date":"2021-11-24","close":8000.0},{"date":"2021-11-25","close":7800.0},{"date":"2021-11-26","close":7500.0},{"date":"2021-11-29","close":7400.0},{"date":"2021-11-30","close":6900.0},{"date":"2021-12-01","close":6950.0},{"date":"2021-12-02","close":7150.0},{"date":"2021-12-03","close":7530.0},{"date":"2021-12-06","close":7710.0},{"date":"2021-12-07","close":7710.0},{"date":"2021-12-08","close":7710.0},{"date":"2021-12-09","close":7710.0},{"date":"2021-12-10","close":7710.0},{"date":"2021-12-13","close":7710.0},{"date":"2021-12-14","close":7710.0},{"date":"2021-12-15","close":7710.0},{"date":"2021-12-16","close":7710.0},{"date":"2021-12-17","close":7710.0},{"date":"2021-12-20","close":7710.0},{"date":"2021-12-21","close":7710.0},{"date":"2021-12-22","close":7710.0},{"date":"2021-12-23","close":7710.0},{"date":"2021-12-24","close":7710.0},{"date":"2021-12-27","close":7710.0},{"date":"2021-12-28","close":10020.0},{"date":"2021-12-29","close":11720.0},{"date":"2021-12-30","close":10140.0},{"date":"2022-01-03","close":12575.0},{"date":"2022-01-04","close":10640.0},{"date":"2022-01-05","close":10600.0},{"date":"2022-01-06","close":10600.0},{"date":"2022-01-07","close":10320.0},{"date":"2022-01-10","close":10160.0},{"date":"2022-01-11","close":10180.0},{"date":"2022-01-12","close":10220.0},{"date":"2022-01-13","close":10680.0},{"date":"2022-01-14","close":11420.0},{"date":"2022-01-17","close":11940.0},{"date":"2022-01-18","close":12020.0},{"date":"2022-01-19","close":12220.0},{"date":"2022-01-20","close":12340.0},{"date":"2022-01-21","close":12080.0},{"date":"2022-01-24","close":11780.0},{"date":"2022-01-25","close":11560.0},{"date":"2022-01-26","close":11560.0},{"date":"2022-01-27","close":11880.0},{"date":"2022-01-28","close":11500.0},{"date":"2022-02-03","close":11440.0},{"date":"2022-02-04","close":11720.0},{"date":"2022-02-07","close":12080.0},{"date":"2022-02-08","close":12080.0},{"date":"2022-02-09","close":12080.0},{"date":"2022-02-10","close":12360.0},{"date":"2022-02-11","close":11820.0},{"date":"2022-02-14","close":10440.0},{"date":"2022-02-15","close":8000.0},{"date":"2022-02-16","close":9460.0},{"date":"2022-02-17","close":9580.0},{"date":"2022-02-18","close":9980.0},{"date":"2022-02-21","close":10080.0},{"date":"2022-02-22","close":10080.0},{"date":"2022-02-23","close":10080.0},{"date":"2022-02-24","close":10080.0},{"date":"2022-02-25","close":10080.0},{"date":"2022-02-28","close":10080.0},{"date":"2022-03-02","close":10040.0},{"date":"2022-03-03","close":9960.0},{"date":"2022-03-04","close":9700.0},{"date":"2022-03-07","close":9580.0},{"date":"2022-03-08","close":9380.0},{"date":"2022-03-10","close":9000.0},{"date":"2022-03-11","close":8560.0},{"date":"2022-03-14","close":8040.0},{"date":"2022-03-15","close":8040.0},{"date":"2022-03-16","close":8200.0},{"date":"2022-03-17","close":8200.0},{"date":"2022-03-18","close":8040.0},{"date":"2022-03-21","close":8040.0},{"date":"2022-03-22","close":9360.0},{"date":"2022-03-23","close":9800.0},{"date":"2022-03-24","close":9420.0},{"date":"2022-03-25","close":9540.0},{"date":"2022-03-28","close":10520.0},{"date":"2022-03-29","close":11600.0},{"date":"2022-03-30","close":12600.0},{"date":"2022-03-31","close":13040.0},{"date":"2022-04-01","close":13400.0},{"date":"2022-04-04","close":12820.0},{"date":"2022-04-05","close":12920.0},{"date":"2022-04-06","close":12740.0},{"date":"2022-04-07","close":12880.0},{"date":"2022-04-08","close":12820.0},{"date":"2022-04-11","close":12580.0},{"date":"2022-04-12","close":11900.0},{"date":"2022-04-13","close":12240.0},{"date":"2022-04-14","close":12540.0},{"date":"2022-04-15","close":12500.0},{"date":"2022-04-18","close":12780.0},{"date":"2022-04-19","close":12940.0},{"date":"2022-04-20","close":13400.0},{"date":"2022-04-21","close":13980.0},{"date":"2022-04-22","close":13960.0},{"date":"2022-04-25","close":13920.0},{"date":"2022-04-26","close":13460.0},{"date":"2022-04-27","close":13640.0},{"date":"2022-04-28","close":13800.0},{"date":"2022-04-29","close":14460.0},{"date":"2022-05-02","close":14820.0},{"date":"2022-05-03","close":17740.0},{"date":"2022-05-04","close":17480.0},{"date":"2022-05-06","close":17200.0},{"date":"2022-05-09","close":21000.0},{"date":"2022-05-10","close":16840.0},{"date":"2022-05-11","close":16680.0},{"date":"2022-05-12","close":16500.0},{"date":"2022-05-13","close":15900.0},{"date":"2022-05-16","close":15280.0},{"date":"2022-05-17","close":14500.0},{"date":"2022-05-18","close":14800.0},{"date":"2022-05-19","close":15140.0},{"date":"2022-05-20","close":15780.0},{"date":"2022-05-23","close":15120.0},{"date":"2022-05-24","close":15660.0},{"date":"2022-05-25","close":16200.0},{"date":"2022-05-26","close":16500.0},{"date":"2022-05-27","close":16480.0},{"date":"2022-05-30","close":16220.0},{"date":"2022-05-31","close":16000.0},{"date":"2022-06-02","close":16040.0},{"date":"2022-06-03","close":16220.0},{"date":"2022-06-07","close":16260.0},{"date":"2022-06-08","close":16040.0},{"date":"2022-06-09","close":15960.0},{"date":"2022-06-10","close":15700.0},{"date":"2022-06-13","close":15180.0},{"date":"2022-06-14","close":15660.0},{"date":"2022-06-15","close":15240.0},{"date":"2022-06-16","close":15320.0},{"date":"2022-06-17","close":15340.0},{"date":"2022-06-20","close":15340.0},{"date":"2022-06-21","close":16100.0},{"date":"2022-06-22","close":15600.0},{"date":"2022-06-23","close":10920.0},{"date":"2022-06-24","close":9560.0},{"date":"2022-06-27","close":9720.0},{"date":"2022-06-28","close":9780.0},{"date":"2022-06-29","close":9500.0},{"date":"2022-06-30","close":9500.0},{"date":"2022-07-01","close":6660.0},{"date":"2022-07-04","close":5780.0},{"date":"2022-07-05","close":5600.0},{"date":"2022-07-06","close":5600.0},{"date":"2022-07-07","close":5660.0},{"date":"2022-07-08","close":5740.0},{"date":"2022-07-11","close":6160.0},{"date":"2022-07-12","close":6160.0},{"date":"2022-07-13","close":5660.0},{"date":"2022-07-14","close":5560.0},{"date":"2022-07-15","close":5300.0},{"date":"2022-07-18","close":5360.0},{"date":"2022-07-19","close":5560.0},{"date":"2022-07-20","close":5920.0},{"date":"2022-07-21","close":5820.0},{"date":"2022-07-22","close":5720.0},{"date":"2022-07-25","close":5640.0},{"date":"2022-07-26","close":6200.0},{"date":"2022-07-27","close":6760.0},{"date":"2022-07-28","close":6280.0},{"date":"2022-07-29","close":6180.0},{"date":"2022-08-01","close":6160.0},{"date":"2022-08-02","close":6420.0},{"date":"2022-08-03","close":6460.0},{"date":"2022-08-04","close":6460.0},{"date":"2022-08-05","close":6380.0},{"date":"2022-08-08","close":6260.0},{"date":"2022-08-09","close":6080.0},{"date":"2022-08-10","close":6080.0},{"date":"2022-08-11","close":6100.0},{"date":"2022-08-12","close":6020.0},{"date":"2022-08-16","close":6080.0},{"date":"2022-08-17","close":5900.0},{"date":"2022-08-18","close":5880.0},{"date":"2022-08-19","close":5820.0},{"date":"2022-08-22","close":5640.0},{"date":"2022-08-23","close":5560.0},{"date":"2022-08-24","close":5820.0},{"date":"2022-08-25","close":5820.0},{"date":"2022-08-26","close":5680.0},{"date":"2022-08-29","close":5560.0},{"date":"2022-08-30","close":5520.0},{"date":"2022-08-31","close":5500.0},{"date":"2022-09-01","close":5240.0},{"date":"2022-09-02","close":5280.0},{"date":"2022-09-05","close":5240.0},{"date":"2022-09-06","close":5320.0},{"date":"2022-09-07","close":5080.0},{"date":"2022-09-08","close":5160.0},{"date":"2022-09-13","close":5540.0},{"date":"2022-09-14","close":5560.0},{"date":"2022-09-15","close":5500.0},{"date":"2022-09-16","close":5300.0},{"date":"2022-09-19","close":4760.0},{"date":"2022-09-20","close":4860.0},{"date":"2022-09-21","close":4800.0},{"date":"2022-09-22","close":4920.0},{"date":"2022-09-23","close":4680.0},{"date":"2022-09-26","close":4280.0},{"date":"2022-09-27","close":4400.0},{"date":"2022-09-28","close":4260.0},{"date":"2022-09-29","close":4140.0},{"date":"2022-09-30","close":4220.0},{"date":"2022-10-04","close":4400.0},{"date":"2022-10-05","close":4340.0},{"date":"2022-10-06","close":4460.0},{"date":"2022-10-07","close":4400.0},{"date":"2022-10-11","close":4140.0},{"date":"2022-10-12","close":4020.0},{"date":"2022-10-13","close":3864.0},{"date":"2022-10-14","close":3952.0},{"date":"2022-10-17","close":3960.0},{"date":"2022-10-18","close":4000.0},{"date":"2022-10-19","close":4020.0},{"date":"2022-10-20","close":3956.0},{"date":"2022-10-21","close":3940.0},{"date":"2022-10-24","close":3896.0},{"date":"2022-10-25","close":3852.0},{"date":"2022-10-26","close":3788.0},{"date":"2022-10-27","close":4020.0},{"date":"2022-10-28","close":3940.0},{"date":"2022-10-31","close":3928.0},{"date":"2022-11-01","close":3928.0},{"date":"2022-11-02","close":3908.0},{"date":"2022-11-03","close":3872.0},{"date":"2022-11-04","close":3876.0},{"date":"2022-11-07","close":3972.0},{"date":"2022-11-08","close":4000.0},{"date":"2022-11-09","close":3920.0},{"date":"2022-11-10","close":3908.0},{"date":"2022-11-11","close":3964.0},{"date":"2022-11-14","close":3912.0},{"date":"2022-11-15","close":3812.0},{"date":"2022-11-16","close":3708.0},{"date":"2022-11-17","close":3664.0},{"date":"2022-11-18","close":3600.0},{"date":"2022-11-21","close":3476.0},{"date":"2022-11-22","close":3872.0},{"date":"2022-11-23","close":3616.0},{"date":"2022-11-24","close":3636.0},{"date":"2022-11-25","close":3664.0},{"date":"2022-11-28","close":3504.0},{"date":"2022-11-29","close":3604.0},{"date":"2022-11-30","close":3572.0},{"date":"2022-12-01","close":3576.0},{"date":"2022-12-02","close":3560.0},{"date":"2022-12-05","close":3520.0},{"date":"2022-12-06","close":3480.0},{"date":"2022-12-07","close":3500.0},{"date":"2022-12-08","close":3448.0},{"date":"2022-12-09","close":3720.0},{"date":"2022-12-12","close":4820.0},{"date":"2022-12-13","close":5280.0},{"date":"2022-12-14","close":5620.0},{"date":"2022-12-15","close":6140.0},{"date":"2022-12-16","close":6300.0},{"date":"2022-12-19","close":6400.0},{"date":"2022-12-20","close":6080.0},{"date":"2022-12-21","close":5600.0},{"date":"2022-12-22","close":5500.0},{"date":"2022-12-23","close":5280.0},{"date":"2022-12-26","close":5280.0},{"date":"2022-12-27","close":5380.0},{"date":"2022-12-28","close":5180.0},{"date":"2022-12-29","close":4960.0},{"date":"2023-01-02","close":4320.0},{"date":"2023-01-03","close":4640.0},{"date":"2023-01-04","close":4700.0},{"date":"2023-01-05","close":4820.0},{"date":"2023-01-06","close":4740.0},{"date":"2023-01-09","close":4780.0},{"date":"2023-01-10","close":4840.0},{"date":"2023-01-11","close":4740.0},{"date":"2023-01-12","close":4680.0},{"date":"2023-01-13","close":5080.0},{"date":"2023-01-16","close":5100.0},{"date":"2023-01-17","close":5140.0},{"date":"2023-01-18","close":5520.0},{"date":"2023-01-19","close":5620.0},{"date":"2023-01-20","close":6180.0},{"date":"2023-01-25","close":7000.0},{"date":"2023-01-26","close":7524.0},{"date":"2023-01-27","close":7572.0},{"date":"2023-01-30","close":7252.0},{"date":"2023-01-31","close":7120.0},{"date":"2023-02-01","close":6972.0},{"date":"2023-02-02","close":7200.0},{"date":"2023-02-03","close":7316.0},{"date":"2023-02-06","close":7120.0},{"date":"2023-02-07","close":6900.0},{"date":"2023-02-08","close":6884.0},{"date":"2023-02-09","close":7044.0},{"date":"2023-02-10","close":7200.0},{"date":"2023-02-13","close":7880.0},{"date":"2023-02-14","close":7868.0},{"date":"2023-02-15","close":8260.0},{"date":"2023-02-16","close":8580.0},{"date":"2023-02-17","close":8000.0},{"date":"2023-02-20","close":7716.0},{"date":"2023-02-21","close":7960.0},{"date":"2023-02-22","close":8000.0},{"date":"2023-02-23","close":7600.0},{"date":"2023-02-24","close":5320.0},{"date":"2023-02-27","close":4148.0},{"date":"2023-02-28","close":4584.0},{"date":"2023-03-02","close":4360.0},{"date":"2023-03-03","close":4356.0},{"date":"2023-03-06","close":4244.0},{"date":"2023-03-07","close":4244.0},{"date":"2023-03-08","close":4244.0},{"date":"2023-03-09","close":4720.0},{"date":"2023-03-10","close":4936.0},{"date":"2023-03-13","close":4552.0},{"date":"2023-03-14","close":4388.0},{"date":"2023-03-15","close":4552.0},{"date":"2023-03-16","close":4688.0},{"date":"2023-03-17","close":5024.0},{"date":"2023-03-20","close":5340.0},{"date":"2023-03-21","close":5364.0},{"date":"2023-03-22","close":5308.0},{"date":"2023-03-23","close":5020.0},{"date":"2023-03-24","close":4944.0},{"date":"2023-03-27","close":4760.0},{"date":"2023-03-28","close":4796.0},{"date":"2023-03-29","close":4740.0},{"date":"2023-03-30","close":4732.0},{"date":"2023-03-31","close":4696.0},{"date":"2023-04-03","close":4988.0},{"date":"2023-04-04","close":5200.0},{"date":"2023-04-05","close":5344.0},{"date":"2023-04-06","close":5036.0},{"date":"2023-04-07","close":5164.0},{"date":"2023-04-10","close":4924.0},{"date":"2023-04-11","close":4828.0},{"date":"2023-04-12","close":4800.0},{"date":"2023-04-13","close":4720.0},{"date":"2023-04-14","close":4832.0},{"date":"2023-04-17","close":4728.0},{"date":"2023-04-18","close":4672.0},{"date":"2023-04-19","close":4460.0},{"date":"2023-04-20","close":4360.0},{"date":"2023-04-21","close":4348.0},{"date":"2023-04-24","close":4276.0},{"date":"2023-04-25","close":4248.0},{"date":"2023-04-26","close":4236.0},{"date":"2023-04-27","close":4220.0},{"date":"2023-04-28","close":4136.0},{"date":"2023-05-02","close":4400.0},{"date":"2023-05-03","close":4364.0},{"date":"2023-05-04","close":4244.0},{"date":"2023-05-08","close":4256.0},{"date":"2023-05-09","close":4216.0},{"date":"2023-05-10","close":4320.0},{"date":"2023-05-11","close":4656.0},{"date":"2023-05-12","close":4452.0},{"date":"2023-05-15","close":4240.0},{"date":"2023-05-16","close":4212.0},{"date":"2023-05-17","close":4164.0},{"date":"2023-05-18","close":4140.0},{"date":"2023-05-19","close":4544.0},{"date":"2023-05-22","close":5904.0},{"date":"2023-05-23","close":7672.0},{"date":"2023-05-24","close":6972.0},{"date":"2023-05-25","close":6640.0},{"date":"2023-05-26","close":6420.0},{"date":"2023-05-30","close":6348.0},{"date":"2023-05-31","close":6496.0},{"date":"2023-06-01","close":6172.0},{"date":"2023-06-02","close":6248.0},{"date":"2023-06-05","close":6340.0},{"date":"2023-06-07","close":6256.0},{"date":"2023-06-08","close":6016.0},{"date":"2023-06-09","close":6060.0},{"date":"2023-06-12","close":6388.0},{"date":"2023-06-13","close":6288.0},{"date":"2023-06-14","close":6120.0},{"date":"2023-06-15","close":5784.0},{"date":"2023-06-16","close":5960.0},{"date":"2023-06-19","close":7516.0},{"date":"2023-06-20","close":6748.0},{"date":"2023-06-21","close":6644.0},{"date":"2023-06-22","close":6288.0},{"date":"2023-06-23","close":6736.0},{"date":"2023-06-26","close":6368.0},{"date":"2023-06-27","close":6260.0},{"date":"2023-06-28","close":5732.0},{"date":"2023-06-29","close":5600.0},{"date":"2023-06-30","close":5380.0},{"date":"2023-07-03","close":5652.0},{"date":"2023-07-04","close":5624.0},{"date":"2023-07-05","close":5472.0},{"date":"2023-07-06","close":5448.0},{"date":"2023-07-07","close":5840.0},{"date":"2023-07-10","close":6984.0},{"date":"2023-07-11","close":7052.0},{"date":"2023-07-12","close":6728.0},{"date":"2023-07-13","close":6504.0},{"date":"2023-07-14","close":6320.0},{"date":"2023-07-17","close":6300.0},{"date":"2023-07-18","close":6028.0},{"date":"2023-07-19","close":5980.0},{"date":"2023-07-20","close":5940.0},{"date":"2023-07-21","close":5864.0},{"date":"2023-07-24","close":5644.0},{"date":"2023-07-25","close":5444.0},{"date":"2023-07-26","close":5128.0},{"date":"2023-07-27","close":5080.0},{"date":"2023-07-28","close":5184.0},{"date":"2023-07-31","close":5244.0},{"date":"2023-08-01","close":5236.0},{"date":"2023-08-02","close":5200.0},{"date":"2023-08-03","close":5108.0},{"date":"2023-08-04","close":5080.0},{"date":"2023-08-07","close":5088.0},{"date":"2023-08-08","close":4896.0},{"date":"2023-08-09","close":5060.0},{"date":"2023-08-10","close":5080.0},{"date":"2023-08-11","close":5280.0},{"date":"2023-08-14","close":5028.0},{"date":"2023-08-16","close":4800.0},{"date":"2023-08-17","close":4884.0},{"date":"2023-08-18","close":4888.0},{"date":"2023-08-21","close":4728.0},{"date":"2023-08-22","close":4700.0},{"date":"2023-08-23","close":4748.0},{"date":"2023-08-24","close":4788.0},{"date":"2023-08-25","close":4768.0},{"date":"2023-08-28","close":4740.0},{"date":"2023-08-29","close":4812.0},{"date":"2023-08-30","close":4788.0},{"date":"2023-08-31","close":4736.0},{"date":"2023-09-01","close":4908.0},{"date":"2023-09-04","close":4920.0},{"date":"2023-09-05","close":4788.0},{"date":"2023-09-06","close":4780.0},{"date":"2023-09-07","close":4612.0},{"date":"2023-09-08","close":4612.0},{"date":"2023-09-11","close":4740.0},{"date":"2023-09-12","close":4688.0},{"date":"2023-09-13","close":4564.0},{"date":"2023-09-14","close":4568.0},{"date":"2023-09-15","close":4552.0},{"date":"2023-09-18","close":4516.0},{"date":"2023-09-19","close":4460.0},{"date":"2023-09-20","close":4332.0},{"date":"2023-09-21","close":4356.0},{"date":"2023-09-22","close":4304.0},{"date":"2023-09-25","close":4144.0},{"date":"2023-09-26","close":4096.0},{"date":"2023-09-27","close":4132.0},{"date":"2023-10-04","close":3992.0},{"date":"2023-10-05","close":3956.0},{"date":"2023-10-06","close":4052.0},{"date":"2023-10-10","close":3988.0},{"date":"2023-10-11","close":4048.0},{"date":"2023-10-12","close":4084.0},{"date":"2023-10-13","close":4020.0},{"date":"2023-10-16","close":3996.0},{"date":"2023-10-17","close":4032.0},{"date":"2023-10-18","close":4000.0},{"date":"2023-10-19","close":3912.0},{"date":"2023-10-20","close":3800.0},{"date":"2023-10-23","close":3788.0},{"date":"2023-10-24","close":4068.0},{"date":"2023-10-25","close":3920.0},{"date":"2023-10-26","close":3804.0},{"date":"2023-10-27","close":3800.0},{"date":"2023-10-30","close":3820.0},{"date":"2023-10-31","close":3736.0},{"date":"2023-11-01","close":3764.0},{"date":"2023-11-02","close":3828.0},{"date":"2023-11-03","close":3984.0},{"date":"2023-11-06","close":4076.0},{"date":"2023-11-07","close":4032.0},{"date":"2023-11-08","close":4028.0},{"date":"2023-11-09","close":3896.0},{"date":"2023-11-10","close":3812.0},{"date":"2023-11-13","close":3812.0},{"date":"2023-11-14","close":3840.0},{"date":"2023-11-15","close":3924.0},{"date":"2023-11-16","close":3952.0},{"date":"2023-11-17","close":3964.0},{"date":"2023-11-20","close":3900.0},{"date":"2023-11-21","close":3880.0},{"date":"2023-11-22","close":3844.0},{"date":"2023-11-23","close":4080.0},{"date":"2023-11-24","close":3936.0},{"date":"2023-11-27","close":3860.0},{"date":"2023-11-28","close":3868.0},{"date":"2023-11-29","close":3784.0},{"date":"2023-11-30","close":3764.0},{"date":"2023-12-01","close":3744.0},{"date":"2023-12-04","close":3760.0},{"date":"2023-12-05","close":3648.0},{"date":"2023-12-06","close":3620.0},{"date":"2023-12-07","close":3564.0},{"date":"2023-12-08","close":3572.0},{"date":"2023-12-11","close":3576.0},{"date":"2023-12-12","close":3576.0},{"date":"2023-12-13","close":3536.0},{"date":"2023-12-14","close":3480.0},{"date":"2023-12-15","close":3384.0},{"date":"2023-12-18","close":3376.0},{"date":"2023-12-19","close":3400.0},{"date":"2023-12-20","close":3400.0},{"date":"2023-12-21","close":3408.0},{"date":"2023-12-22","close":3384.0},{"date":"2023-12-26","close":3360.0},{"date":"2023-12-27","close":3336.0},{"date":"2023-12-28","close":3380.0},{"date":"2024-01-02","close":3500.0},{"date":"2024-01-03","close":3476.0},{"date":"2024-01-04","close":3472.0},{"date":"2024-01-05","close":3464.0},{"date":"2024-01-08","close":3432.0},{"date":"2024-01-09","close":3452.0},{"date":"2024-01-10","close":3396.0},{"date":"2024-01-11","close":3408.0},{"date":"2024-01-12","close":3380.0},{"date":"2024-01-15","close":3344.0},{"date":"2024-01-16","close":3320.0},{"date":"2024-01-17","close":3212.0},{"date":"2024-01-18","close":3176.0},{"date":"2024-01-19","close":3188.0},{"date":"2024-01-22","close":3060.0},{"date":"2024-01-23","close":3064.0},{"date":"2024-01-24","close":3020.0},{"date":"2024-01-25","close":2960.0},{"date":"2024-01-26","close":2940.0},{"date":"2024-01-29","close":2984.0},{"date":"2024-01-30","close":2956.0},{"date":"2024-01-31","close":2920.0},{"date":"2024-02-01","close":2992.0},{"date":"2024-02-02","close":3048.0},{"date":"2024-02-05","close":3008.0},{"date":"2024-02-06","close":2820.0},{"date":"2024-02-07","close":2676.0},{"date":"2024-02-08","close":2524.0},{"date":"2024-02-13","close":3280.0},{"date":"2024-02-14","close":3356.0},{"date":"2024-02-15","close":3248.0},{"date":"2024-02-16","close":3260.0},{"date":"2024-02-19","close":3008.0},{"date":"2024-02-20","close":2936.0},{"date":"2024-02-21","close":2896.0},{"date":"2024-02-22","close":2820.0},{"date":"2024-02-23","close":2916.0},{"date":"2024-02-26","close":2900.0},{"date":"2024-02-27","close":2820.0},{"date":"2024-02-28","close":2844.0},{"date":"2024-02-29","close":2840.0},{"date":"2024-03-04","close":2876.0},{"date":"2024-03-05","close":2868.0},{"date":"2024-03-06","close":2876.0},{"date":"2024-03-07","close":3440.0},{"date":"2024-03-08","close":3388.0},{"date":"2024-03-11","close":3344.0},{"date":"2024-03-12","close":3272.0},{"date":"2024-03-13","close":3296.0},{"date":"2024-03-14","close":3436.0},{"date":"2024-03-15","close":4132.0},{"date":"2024-03-18","close":4012.0},{"date":"2024-03-19","close":3900.0},{"date":"2024-03-20","close":3952.0},{"date":"2024-03-21","close":3704.0},{"date":"2024-03-22","close":3312.0},{"date":"2024-03-25","close":3480.0},{"date":"2024-03-26","close":3676.0},{"date":"2024-03-27","close":3528.0},{"date":"2024-03-28","close":3468.0},{"date":"2024-03-29","close":2900.0},{"date":"2024-04-01","close":2800.0},{"date":"2024-04-02","close":2744.0},{"date":"2024-04-03","close":3324.0},{"date":"2024-04-04","close":3304.0},{"date":"2024-04-05","close":3200.0},{"date":"2024-04-08","close":2920.0},{"date":"2024-04-09","close":3260.0},{"date":"2024-04-11","close":3192.0},{"date":"2024-04-12","close":3192.0},{"date":"2024-04-15","close":3064.0},{"date":"2024-04-16","close":3112.0},{"date":"2024-04-17","close":3064.0},{"date":"2024-04-18","close":3076.0},{"date":"2024-04-19","close":3008.0},{"date":"2024-04-22","close":3064.0},{"date":"2024-04-23","close":2824.0},{"date":"2024-04-24","close":2844.0},{"date":"2024-04-25","close":2800.0},{"date":"2024-04-26","close":2792.0},{"date":"2024-04-29","close":2908.0},{"date":"2024-04-30","close":3108.0},{"date":"2024-05-02","close":3096.0},{"date":"2024-05-03","close":3116.0},{"date":"2024-05-07","close":3096.0},{"date":"2024-05-08","close":3120.0},{"date":"2024-05-09","close":3184.0},{"date":"2024-05-10","close":3164.0},{"date":"2024-05-13","close":3164.0},{"date":"2024-05-14","close":3260.0},{"date":"2024-05-16","close":3304.0},{"date":"2024-05-17","close":3200.0},{"date":"2024-05-20","close":3120.0},{"date":"2024-05-21","close":3064.0},{"date":"2024-05-22","close":3088.0},{"date":"2024-05-23","close":3032.0},{"date":"2024-05-24","close":3052.0},{"date":"2024-05-27","close":3140.0},{"date":"2024-05-28","close":3132.0},{"date":"2024-05-29","close":3092.0},{"date":"2024-05-30","close":2936.0},{"date":"2024-05-31","close":2908.0},{"date":"2024-06-03","close":2936.0},{"date":"2024-06-04","close":2872.0},{"date":"2024-06-05","close":2832.0},{"date":"2024-06-07","close":2768.0},{"date":"2024-06-10","close":2768.0},{"date":"2024-06-11","close":2768.0},{"date":"2024-06-12","close":2772.0},{"date":"2024-06-13","close":2780.0},{"date":"2024-06-14","close":2716.0},{"date":"2024-06-17","close":2708.0},{"date":"2024-06-18","close":2716.0},{"date":"2024-06-19","close":2752.0},{"date":"2024-06-20","close":2724.0},{"date":"2024-06-21","close":2724.0},{"date":"2024-06-24","close":2664.0},{"date":"2024-06-25","close":2700.0},{"date":"2024-06-26","close":2680.0},{"date":"2024-06-27","close":2676.0},{"date":"2024-06-28","close":2684.0},{"date":"2024-07-01","close":2744.0},{"date":"2024-07-02","close":2672.0},{"date":"2024-07-03","close":2604.0},{"date":"2024-07-04","close":2608.0},{"date":"2024-07-05","close":2576.0},{"date":"2024-07-08","close":2600.0},{"date":"2024-07-09","close":2796.0},{"date":"2024-07-10","close":2976.0},{"date":"2024-07-11","close":3004.0},{"date":"2024-07-12","close":3224.0},{"date":"2024-07-15","close":3208.0},{"date":"2024-07-16","close":3084.0},{"date":"2024-07-17","close":3108.0},{"date":"2024-07-18","close":2920.0},{"date":"2024-07-19","close":2600.0},{"date":"2024-07-22","close":2692.0},{"date":"2024-07-23","close":2676.0},{"date":"2024-07-24","close":2600.0},{"date":"2024-07-25","close":2632.0},{"date":"2024-07-26","close":2584.0},{"date":"2024-07-29","close":2480.0},{"date":"2024-07-30","close":2384.0},{"date":"2024-07-31","close":2320.0},{"date":"2024-08-01","close":2332.0},{"date":"2024-08-02","close":2244.0},{"date":"2024-08-05","close":2080.0},{"date":"2024-08-06","close":2008.0},{"date":"2024-08-07","close":1656.0},{"date":"2024-08-08","close":1600.0},{"date":"2024-08-09","close":1628.0},{"date":"2024-08-12","close":1648.0},{"date":"2024-08-13","close":1596.0},{"date":"2024-08-14","close":1548.0},{"date":"2024-08-16","close":1164.0},{"date":"2024-08-19","close":1072.0},{"date":"2024-08-20","close":1120.0},{"date":"2024-08-21","close":1124.0},{"date":"2024-08-22","close":1076.0},{"date":"2024-08-23","close":1036.0},{"date":"2024-08-26","close":1012.0},{"date":"2024-08-27","close":1008.0},{"date":"2024-08-28","close":948.0},{"date":"2024-08-29","close":952.0},{"date":"2024-08-30","close":952.0},{"date":"2024-09-02","close":912.0},{"date":"2024-09-03","close":1028.0},{"date":"2024-09-04","close":948.0},{"date":"2024-09-05","close":944.0},{"date":"2024-09-06","close":960.0},{"date":"2024-09-09","close":1248.0},{"date":"2024-09-10","close":1444.0},{"date":"2024-09-11","close":1280.0},{"date":"2024-09-12","close":1452.0},{"date":"2024-09-13","close":1372.0},{"date":"2024-09-19","close":1300.0},{"date":"2024-09-20","close":1288.0},{"date":"2024-09-23","close":1220.0},{"date":"2024-09-24","close":1276.0},{"date":"2024-09-25","close":1260.0},{"date":"2024-09-26","close":1228.0},{"date":"2024-09-27","close":1400.0},{"date":"2024-09-30","close":1820.0},{"date":"2024-10-02","close":1708.0},{"date":"2024-10-04","close":1944.0},{"date":"2024-10-07","close":1928.0},{"date":"2024-10-08","close":2072.0},{"date":"2024-10-10","close":2108.0},{"date":"2024-10-11","close":2084.0},{"date":"2024-10-14","close":2096.0},{"date":"2024-10-15","close":1968.0},{"date":"2024-10-16","close":1952.0},{"date":"2024-10-17","close":2060.0},{"date":"2024-10-18","close":2028.0},{"date":"2024-10-21","close":2108.0},{"date":"2024-10-22","close":2024.0},{"date":"2024-10-23","close":2028.0},{"date":"2024-10-24","close":2052.0},{"date":"2024-10-25","close":2056.0},{"date":"2024-10-28","close":2060.0},{"date":"2024-10-29","close":2188.0},{"date":"2024-10-30","close":2780.0},{"date":"2024-10-31","close":2756.0},{"date":"2024-11-01","close":2384.0},{"date":"2024-11-04","close":2824.0},{"date":"2024-11-05","close":3484.0},{"date":"2024-11-06","close":3608.0},{"date":"2024-11-07","close":3608.0},{"date":"2024-11-08","close":3440.0},{"date":"2024-11-11","close":3936.0},{"date":"2024-11-12","close":3248.0},{"date":"2024-11-13","close":2976.0},{"date":"2024-11-14","close":2504.0},{"date":"2024-11-15","close":2864.0},{"date":"2024-11-18","close":2760.0},{"date":"2024-11-19","close":2520.0},{"date":"2024-11-20","close":2564.0},{"date":"2024-11-21","close":2800.0},{"date":"2024-11-22","close":2400.0},{"date":"2024-11-25","close":2168.0},{"date":"2024-11-26","close":2064.0},{"date":"2024-11-27","close":1976.0},{"date":"2024-11-28","close":2072.0},{"date":"2024-11-29","close":2036.0},{"date":"2024-12-02","close":2028.0},{"date":"2024-12-03","close":2200.0},{"date":"2024-12-04","close":2060.0},{"date":"2024-12-05","close":1964.0},{"date":"2024-12-06","close":1840.0},{"date":"2024-12-09","close":1764.0},{"date":"2024-12-10","close":2072.0},{"date":"2024-12-11","close":1996.0},{"date":"2024-12-12","close":1868.0},{"date":"2024-12-13","close":1892.0},{"date":"2024-12-16","close":1916.0},{"date":"2024-12-17","close":1912.0},{"date":"2024-12-18","close":1872.0},{"date":"2024-12-19","close":1848.0},{"date":"2024-12-20","close":1708.0},{"date":"2024-12-23","close":1636.0},{"date":"2024-12-24","close":1596.0},{"date":"2024-12-26","close":1684.0},{"date":"2024-12-27","close":1816.0},{"date":"2024-12-30","close":1928.0},{"date":"2025-01-02","close":2200.0},{"date":"2025-01-03","close":2208.0},{"date":"2025-01-06","close":2200.0},{"date":"2025-01-07","close":2344.0},{"date":"2025-01-08","close":2796.0},{"date":"2025-01-09","close":2648.0},{"date":"2025-01-10","close":2680.0},{"date":"2025-01-13","close":2524.0},{"date":"2025-01-14","close":2460.0},{"date":"2025-01-15","close":2304.0},{"date":"2025-01-16","close":2520.0},{"date":"2025-01-17","close":2424.0},{"date":"2025-01-20","close":2536.0},{"date":"2025-01-21","close":2420.0},{"date":"2025-01-22","close":2372.0},{"date":"2025-01-23","close":2292.0},{"date":"2025-01-24","close":2324.0},{"date":"2025-01-31","close":2696.0},{"date":"2025-02-03","close":2776.0},{"date":"2025-02-04","close":2976.0},{"date":"2025-02-05","close":3160.0},{"date":"2025-02-06","close":3540.0},{"date":"2025-02-07","close":3612.0},{"date":"2025-02-10","close":3484.0},{"date":"2025-02-11","close":3120.0},{"date":"2025-02-12","close":3212.0},{"date":"2025-02-13","close":3228.0},{"date":"2025-02-14","close":3128.0},{"date":"2025-02-17","close":3132.0},{"date":"2025-02-18","close":3012.0},{"date":"2025-02-19","close":2780.0},{"date":"2025-02-20","close":2488.0},{"date":"2025-02-21","close":2464.0},{"date":"2025-02-24","close":2140.0},{"date":"2025-02-25","close":2356.0},{"date":"2025-02-26","close":2864.0},{"date":"2025-02-27","close":2976.0},{"date":"2025-02-28","close":3124.0},{"date":"2025-03-04","close":3252.0},{"date":"2025-03-05","close":3388.0},{"date":"2025-03-06","close":3148.0},{"date":"2025-03-07","close":3168.0},{"date":"2025-03-10","close":3136.0},{"date":"2025-03-11","close":2784.0},{"date":"2025-03-12","close":2680.0},{"date":"2025-03-13","close":2824.0},{"date":"2025-03-14","close":2588.0},{"date":"2025-03-17","close":2552.0},{"date":"2025-03-18","close":2568.0},{"date":"2025-03-19","close":2524.0},{"date":"2025-03-20","close":2620.0},{"date":"2025-03-21","close":2912.0},{"date":"2025-03-24","close":3164.0},{"date":"2025-03-25","close":2940.0},{"date":"2025-03-26","close":2892.0},{"date":"2025-03-27","close":2800.0},{"date":"2025-03-28","close":2860.0},{"date":"2025-03-31","close":2728.0},{"date":"2025-04-01","close":2840.0},{"date":"2025-04-02","close":2848.0},{"date":"2025-04-03","close":2800.0},{"date":"2025-04-04","close":2900.0},{"date":"2025-04-07","close":2632.0},{"date":"2025-04-08","close":2760.0},{"date":"2025-04-09","close":2808.0},{"date":"2025-04-10","close":2920.0},{"date":"2025-04-11","close":2920.0},{"date":"2025-04-14","close":2912.0},{"date":"2025-04-15","close":2872.0},{"date":"2025-04-16","close":2764.0},{"date":"2025-04-17","close":2756.0},{"date":"2025-04-18","close":2696.0},{"date":"2025-04-21","close":2608.0},{"date":"2025-04-22","close":2660.0},{"date":"2025-04-23","close":2744.0},{"date":"2025-04-24","close":2640.0},{"date":"2025-04-25","close":2664.0},{"date":"2025-04-28","close":2544.0},{"date":"2025-04-29","close":2548.0},{"date":"2025-04-30","close":2572.0},{"date":"2025-05-02","close":2540.0},{"date":"2025-05-07","close":2520.0},{"date":"2025-05-08","close":2436.0},{"date":"2025-05-09","close":2384.0},{"date":"2025-05-12","close":2408.0},{"date":"2025-05-13","close":2388.0},{"date":"2025-05-14","close":2368.0},{"date":"2025-05-15","close":2328.0},{"date":"2025-05-16","close":2340.0},{"date":"2025-05-19","close":2308.0},{"date":"2025-05-20","close":2460.0},{"date":"2025-05-21","close":2408.0},{"date":"2025-05-22","close":2376.0},{"date":"2025-05-23","close":2356.0},{"date":"2025-05-26","close":2348.0},{"date":"2025-05-27","close":2312.0},{"date":"2025-05-28","close":2300.0},{"date":"2025-05-29","close":2272.0},{"date":"2025-05-30","close":2240.0},{"date":"2025-06-02","close":2228.0},{"date":"2025-06-04","close":2120.0},{"date":"2025-06-05","close":2160.0},{"date":"2025-06-09","close":2496.0},{"date":"2025-06-10","close":2428.0},{"date":"2025-06-11","close":2484.0},{"date":"2025-06-12","close":2476.0},{"date":"2025-06-13","close":2424.0},{"date":"2025-06-16","close":2392.0},{"date":"2025-06-17","close":2400.0},{"date":"2025-06-18","close":2400.0},{"date":"2025-06-19","close":2360.0},{"date":"2025-06-20","close":2372.0},{"date":"2025-06-23","close":2272.0},{"date":"2025-06-24","close":2292.0},{"date":"2025-06-25","close":2252.0},{"date":"2025-06-26","close":2252.0},{"date":"2025-06-27","close":2252.0},{"date":"2025-06-30","close":2256.0},{"date":"2025-07-01","close":2208.0},{"date":"2025-07-02","close":2184.0},{"date":"2025-07-03","close":2136.0},{"date":"2025-07-04","close":1824.0},{"date":"2025-07-07","close":1760.0},{"date":"2025-07-08","close":1732.0},{"date":"2025-07-09","close":1912.0},{"date":"2025-07-10","close":1800.0},{"date":"2025-07-11","close":1832.0},{"date":"2025-07-14","close":1740.0},{"date":"2025-07-15","close":1692.0},{"date":"2025-07-16","close":1372.0},{"date":"2025-07-17","close":1508.0},{"date":"2025-07-18","close":1520.0},{"date":"2025-07-21","close":1976.0},{"date":"2025-07-22","close":2048.0},{"date":"2025-07-23","close":1916.0},{"date":"2025-07-24","close":1872.0},{"date":"2025-07-25","close":1812.0},{"date":"2025-07-28","close":1720.0},{"date":"2025-07-29","close":1740.0},{"date":"2025-07-30","close":1696.0},{"date":"2025-07-31","close":1660.0},{"date":"2025-08-01","close":1660.0},{"date":"2025-08-04","close":1696.0},{"date":"2025-08-05","close":1720.0},{"date":"2025-08-06","close":1660.0},{"date":"2025-08-07","close":1640.0},{"date":"2025-08-08","close":1628.0},{"date":"2025-08-11","close":1620.0},{"date":"2025-08-12","close":1608.0},{"date":"2025-08-13","close":1636.0},{"date":"2025-08-14","close":1596.0},{"date":"2025-08-18","close":1508.0},{"date":"2025-08-19","close":1496.0},{"date":"2025-08-20","close":1488.0},{"date":"2025-08-21","close":1472.0},{"date":"2025-08-22","close":1452.0},{"date":"2025-08-25","close":1448.0},{"date":"2025-08-26","close":1376.0},{"date":"2025-08-27","close":1340.0},{"date":"2025-08-28","close":1400.0},{"date":"2025-08-29","close":1416.0},{"date":"2025-09-01","close":1276.0},{"date":"2025-09-02","close":1372.0},{"date":"2025-09-03","close":1316.0},{"date":"2025-09-04","close":1272.0},{"date":"2025-09-05","close":1316.0},{"date":"2025-09-08","close":1284.0},{"date":"2025-09-09","close":1260.0},{"date":"2025-09-10","close":1212.0},{"date":"2025-09-11","close":1212.0},{"date":"2025-09-12","close":1188.0},{"date":"2025-09-15","close":1144.0},{"date":"2025-09-16","close":1124.0},{"date":"2025-09-17","close":1040.0},{"date":"2025-09-18","close":1088.0},{"date":"2025-09-19","close":1140.0},{"date":"2025-09-22","close":1004.0},{"date":"2025-09-23","close":1024.0},{"date":"2025-09-24","close":1060.0},{"date":"2025-09-25","close":1036.0},{"date":"2025-09-26","close":1048.0},{"date":"2025-09-29","close":1040.0},{"date":"2025-09-30","close":1080.0},{"date":"2025-10-01","close":1076.0},{"date":"2025-10-02","close":1120.0},{"date":"2025-10-10","close":1220.0},{"date":"2025-10-13","close":1128.0},{"date":"2025-10-14","close":1168.0},{"date":"2025-10-15","close":1140.0},{"date":"2025-10-16","close":1128.0},{"date":"2025-10-17","close":1096.0},{"date":"2025-10-20","close":1020.0},{"date":"2025-10-21","close":1008.0},{"date":"2025-10-22","close":1004.0},{"date":"2025-10-23","close":996.0},{"date":"2025-10-24","close":1064.0},{"date":"2025-10-27","close":1048.0},{"date":"2025-10-28","close":1108.0},{"date":"2025-10-29","close":1048.0},{"date":"2025-10-30","close":1032.0},{"date":"2025-10-31","close":1036.0},{"date":"2025-11-03","close":1008.0},{"date":"2025-11-04","close":960.0},{"date":"2025-11-05","close":892.0},{"date":"2025-11-06","close":800.0},{"date":"2025-11-07","close":800.0},{"date":"2025-11-10","close":800.0},{"date":"2025-11-11","close":800.0},{"date":"2025-11-12","close":800.0},{"date":"2025-11-13","close":800.0},{"date":"2025-11-14","close":800.0},{"date":"2025-11-17","close":800.0},{"date":"2025-11-18","close":800.0},{"date":"2025-11-19","close":800.0},{"date":"2025-11-20","close":800.0},{"date":"2025-11-21","close":800.0},{"date":"2025-11-24","close":800.0},{"date":"2025-11-25","close":800.0},{"date":"2025-11-26","close":800.0},{"date":"2025-11-27","close":800.0},{"date":"2025-11-28","close":800.0},{"date":"2025-12-01","close":800.0},{"date":"2025-12-02","close":800.0},{"date":"2025-12-03","close":800.0},{"date":"2025-12-04","close":800.0},{"date":"2025-12-05","close":800.0},{"date":"2025-12-08","close":1032.0},{"date":"2025-12-09","close":993.0},{"date":"2025-12-10","close":986.0},{"date":"2025-12-11","close":958.0},{"date":"2025-12-12","close":946.0},{"date":"2025-12-15","close":893.0},{"date":"2025-12-16","close":819.0},{"date":"2025-12-17","close":825.0},{"date":"2025-12-18","close":943.0},{"date":"2025-12-19","close":938.0},{"date":"2025-12-22","close":961.0},{"date":"2025-12-23","close":915.0},{"date":"2025-12-24","close":935.0},{"date":"2025-12-26","close":916.0},{"date":"2025-12-29","close":902.0},{"date":"2025-12-30","close":876.0},{"date":"2026-01-02","close":935.0},{"date":"2026-01-05","close":990.0},{"date":"2026-01-06","close":1081.0},{"date":"2026-01-07","close":1025.0},{"date":"2026-01-08","close":1020.0},{"date":"2026-01-09","close":1003.0},{"date":"2026-01-12","close":1093.0},{"date":"2026-01-13","close":1200.0},{"date":"2026-01-14","close":1255.0},{"date":"2026-01-15","close":1280.0},{"date":"2026-01-16","close":1353.0},{"date":"2026-01-19","close":1355.0},{"date":"2026-01-20","close":1555.0},{"date":"2026-01-21","close":1865.0},{"date":"2026-01-22","close":1813.0},{"date":"2026-01-23","close":1764.0},{"date":"2026-01-26","close":1845.0},{"date":"2026-01-27","close":1704.0},{"date":"2026-01-28","close":1759.0},{"date":"2026-01-29","close":1775.0},{"date":"2026-01-30","close":1681.0},{"date":"2026-02-02","close":1705.0},{"date":"2026-02-03","close":1862.0},{"date":"2026-02-04","close":2075.0},{"date":"2026-02-05","close":2075.0},{"date":"2026-02-06","close":1894.0},{"date":"2026-02-09","close":1699.0},{"date":"2026-02-10","close":1781.0},{"date":"2026-02-11","close":1737.0},{"date":"2026-02-12","close":1691.0},{"date":"2026-02-13","close":1599.0},{"date":"2026-02-19","close":1537.0},{"date":"2026-02-20","close":1521.0},{"date":"2026-02-23","close":1550.0},{"date":"2026-02-24","close":1546.0},{"date":"2026-02-25","close":1505.0},{"date":"2026-02-26","close":1460.0},{"date":"2026-02-27","close":1435.0},{"date":"2026-03-03","close":1334.0},{"date":"2026-03-04","close":1280.0},{"date":"2026-03-05","close":1333.0},{"date":"2026-03-06","close":1255.0},{"date":"2026-03-09","close":1230.0},{"date":"2026-03-10","close":1290.0},{"date":"2026-03-11","close":1292.0},{"date":"2026-03-12","close":1349.0},{"date":"2026-03-13","close":1380.0},{"date":"2026-03-16","close":1508.0},{"date":"2026-03-17","close":1619.0},{"date":"2026-03-18","close":1587.0},{"date":"2026-03-19","close":1540.0},{"date":"2026-03-20","close":1564.0},{"date":"2026-03-23","close":1620.0},{"date":"2026-03-24","close":1700.0},{"date":"2026-03-25","close":1780.0},{"date":"2026-03-26","close":1803.0},{"date":"2026-03-27","close":1680.0},{"date":"2026-03-30","close":1559.0},{"date":"2026-03-31","close":1581.0},{"date":"2026-04-01","close":1722.0},{"date":"2026-04-02","close":1643.0},{"date":"2026-04-03","close":1652.0},{"date":"2026-04-06","close":1664.0},{"date":"2026-04-07","close":1638.0},{"date":"2026-04-08","close":1777.0},{"date":"2026-04-09","close":1829.0},{"date":"2026-04-10","close":2000.0},{"date":"2026-04-13","close":1932.0},{"date":"2026-04-14","close":1936.0},{"date":"2026-04-15","close":1963.0},{"date":"2026-04-16","close":1905.0},{"date":"2026-04-17","close":1908.0},{"date":"2026-04-20","close":1908.0},{"date":"2026-04-21","close":1890.0},{"date":"2026-04-22","close":1890.0},{"date":"2026-04-23","close":1860.0},{"date":"2026-04-24","close":1880.0},{"date":"2026-04-27","close":2065.0},{"date":"2026-04-28","close":1972.0},{"date":"2026-04-29","close":1920.0},{"date":"2026-04-30","close":1883.0},{"date":"2026-05-04","close":1797.0},{"date":"2026-05-06","close":1732.0},{"date":"2026-05-07","close":1666.0},{"date":"2026-05-08","close":1775.0},{"date":"2026-05-11","close":1739.0},{"date":"2026-05-12","close":1610.0},{"date":"2026-05-13","close":1604.0},{"date":"2026-05-14","close":1659.0},{"date":"2026-05-15","close":1640.0},{"date":"2026-05-18","close":1661.0},{"date":"2026-05-19","close":1638.0},{"date":"2026-05-20","close":1608.0},{"date":"2026-05-21","close":1568.0},{"date":"2026-05-22","close":1607.0},{"date":"2026-05-26","close":1552.0},{"date":"2026-05-27","close":1548.0},{"date":"2026-05-28","close":1633.0},{"date":"2026-05-29","close":1598.0},{"date":"2026-06-01","close":1499.0},{"date":"2026-06-02","close":1413.0},{"date":"2026-06-04","close":1471.0},{"date":"2026-06-05","close":1473.0},{"date":"2026-06-08","close":1371.0},{"date":"2026-06-09","close":1371.0},{"date":"2026-06-10","close":1361.0},{"date":"2026-06-11","close":1355.0},{"date":"2026-06-12","close":1343.0},{"date":"2026-06-15","close":1320.0},{"date":"2026-06-16","close":1334.0},{"date":"2026-06-17","close":1353.0},{"date":"2026-06-18","close":1348.0},{"date":"2026-06-19","close":1273.0},{"date":"2026-06-22","close":1249.0},{"date":"2026-06-23","close":1071.0},{"date":"2026-06-24","close":1139.0},{"date":"2026-06-25","close":1060.0},{"date":"2026-06-26","close":1183.0},{"date":"2026-06-29","close":1100.0},{"date":"2026-06-30","close":1023.0},{"date":"2026-07-01","close":1056.0},{"date":"2026-07-02","close":1030.0},{"date":"2026-07-03","close":1069.0},{"date":"2026-07-06","close":1021.0},{"date":"2026-07-07","close":1043.0},{"date":"2026-07-08","close":1000.0},{"date":"2026-07-09","close":1003.0},{"date":"2026-07-10","close":1001.0},{"date":"2026-07-13","close":944.0},{"date":"2026-07-14","close":966.0},{"date":"2026-07-15","close":1026.0},{"date":"2026-07-16","close":1180.0},{"date":"2026-07-20","close":1202.0},{"date":"2026-07-21","close":1250.0},{"date":"2026-07-22","close":1281.0},{"date":"2026-07-23","close":1238.0},{"date":"2026-07-24","close":1294.0},{"date":"2026-07-27","close":1335.0},{"date":"2026-07-28","close":1310.0},{"date":"2026-07-29","close":1201.0},{"date":"2026-07-30","close":1237.0},{"date":"2026-07-31","close":1451.0},{"date":"2026-08-03","close":1386.0},{"date":"2026-08-04","close":1442.0},{"date":"2026-08-05","close":1425.0},{"date":"2026-08-06","close":1410.0},{"date":"2026-08-07","close":1380.0},{"date":"2026-08-10","close":1320.0},{"date":"2026-08-11","close":1285.0},{"date":"2026-08-12","close":1306.0},{"date":"2026-08-13","close":1293.0},{"date":"2026-08-14","close":1257.0},{"date":"2026-08-18","close":1242.0},{"date":"2026-08-19","close":1170.0},{"date":"2026-08-20","close":1162.0},{"date":"2026-08-21","close":1110.0},{"date":"2026-08-24","close":1110.0},{"date":"2026-08-25","close":1111.0},{"date":"2026-08-26","close":1083.0},{"date":"2026-08-27","close":1102.0},{"date":"2026-08-28","close":1232.0},{"date":"2026-08-31","close":1223.0},{"date":"2026-09-01","close":1212.0},{"date":"2026-09-02","close":1227.0},{"date":"2026-09-03","close":1201.0},{"date":"2026-09-04","close":1235.0},{"date":"2026-09-07","close":1286.0},{"date":"2026-09-08","close":1288.0},{"date":"2026-09-09","close":1238.0},{"date":"2026-09-10","close":1217.0},{"date":"2026-09-11","close":1179.0},{"date":"2026-09-14","close":1179.0},{"date":"2026-09-15","close":1111.0},{"date":"2026-09-16","close":1150.0},{"date":"2026-09-17","close":1150.0},{"date":"2026-09-18","close":1149.0},{"date":"2026-09-21","close":1116.0},{"date":"2026-09-22","close":1125.0},{"date":"2026-09-23","close":1157.0},{"date":"2026-09-28","close":1200.0},{"date":"2026-09-29","close":1183.0},{"date":"2026-09-30","close":1193.0},{"date":"2026-10-01","close":1198.0},{"date":"2026-10-02","close":1191.0},{"date":"2026-10-06","close":1200.0},{"date":"2026-10-07","close":1197.0},{"date":"2026-10-08","close":1177.0},{"date":"2026-10-12","close":1150.0},{"date":"2026-10-13","close":1150.0},{"date":"2026-10-14","close":1097.0},{"date":"2026-10-15","close":1130.0},{"date":"2026-10-16","close":1156.0},{"date":"2026-10-19","close":1158.0},{"date":"2026-10-20","close":1133.0},{"date":"2026-10-21","close":1090.0},{"date":"2026-10-22","close":1124.0},{"date":"2026-10-23","close":1061.0}],"chart_data":[{"date":"2024-10-23","open":2024,"high":2172,"low":2020,"close":2028,"volume":537274,"rsi_14":60.08,"sma_20":2269.5,"sma_60":2041.0,"sma_120":2836.92},{"date":"2024-10-24","open":2028,"high":2100,"low":2028,"close":2052,"volume":336082,"rsi_14":68.22,"sma_20":2321.5,"sma_60":2028.0,"sma_120":2828.67},{"date":"2024-10-25","open":2052,"high":2092,"low":2036,"close":2056,"volume":203350,"rsi_14":57.87,"sma_20":2370.25,"sma_60":2016.67,"sma_120":2820.92},{"date":"2024-10-28","open":2056,"high":2144,"low":2052,"close":2060,"volume":460461,"rsi_14":59.43,"sma_20":2420.25,"sma_60":2004.75,"sma_120":2813.29},{"date":"2024-10-29","open":2060,"high":2188,"low":2060,"close":2188,"volume":522693,"rsi_14":58.48,"sma_20":2480.25,"sma_60":1996.5,"sma_120":2805.79},{"date":"2024-10-30","open":2212,"high":2844,"low":2208,"close":2780,"volume":5060860,"rsi_14":77.1,"sma_20":2566.5,"sma_60":2002.75,"sma_120":2802.38},{"date":"2024-10-31","open":2780,"high":3020,"low":2580,"close":2756,"volume":2199456,"rsi_14":77.1,"sma_20":2625.0,"sma_60":2010.5,"sma_120":2798.83},{"date":"2024-11-01","open":2756,"high":2840,"low":2324,"close":2384,"volume":887535,"rsi_14":59.0,"sma_20":2667.25,"sma_60":2011.83,"sma_120":2791.21},{"date":"2024-11-04","open":2416,"high":2960,"low":2308,"close":2824,"volume":2011746,"rsi_14":72.38,"sma_20":2722.25,"sma_60":2022.08,"sma_120":2788.38},{"date":"2024-11-05","open":2868,"high":3616,"low":2868,"close":3484,"volume":3706298,"rsi_14":79.97,"sma_20":2819.5,"sma_60":2047.92,"sma_120":2792.17},{"date":"2024-11-06","open":3760,"high":4000,"low":3296,"close":3608,"volume":3433508,"rsi_14":80.09,"sma_20":2915.5,"sma_60":2079.75,"sma_120":2796.58},{"date":"2024-11-07","open":4422,"high":4691,"low":3569,"close":3608,"volume":1769855,"rsi_14":64.29,"sma_20":2967.75,"sma_60":2099.25,"sma_120":2794.29},{"date":"2024-11-08","open":2944,"high":3596,"low":2920,"close":3440,"volume":2572833,"rsi_14":68.4,"sma_20":3052.5,"sma_60":2136.42,"sma_120":2797.17},{"date":"2024-11-11","open":3616,"high":4192,"low":3500,"close":3936,"volume":5291902,"rsi_14":73.71,"sma_20":3167.5,"sma_60":2185.08,"sma_120":2804.21},{"date":"2024-11-12","open":3800,"high":3800,"low":3164,"close":3248,"volume":3124962,"rsi_14":62.93,"sma_20":3247.5,"sma_60":2218.83,"sma_120":2803.62},{"date":"2024-11-13","open":3344,"high":3488,"low":2844,"close":2976,"volume":1545132,"rsi_14":59.31,"sma_20":3311.5,"sma_60":2246.5,"sma_120":2801.29},{"date":"2024-11-14","open":3060,"high":3064,"low":2400,"close":2504,"volume":1729409,"rsi_14":54.12,"sma_20":3339.25,"sma_60":2265.42,"sma_120":2794.88},{"date":"2024-11-15","open":2476,"high":3148,"low":2284,"close":2864,"volume":3155560,"rsi_14":56.95,"sma_20":3391.5,"sma_60":2292.83,"sma_120":2792.79},{"date":"2024-11-18","open":2980,"high":3200,"low":2684,"close":2760,"volume":1220802,"rsi_14":54.96,"sma_20":3432.25,"sma_60":2326.08,"sma_120":2789.38},{"date":"2024-11-19","open":2784,"high":2784,"low":2480,"close":2520,"volume":717017,"rsi_14":47.6,"sma_20":3463.25,"sma_60":2356.25,"sma_120":2784.04},{"date":"2024-11-20","open":2480,"high":2672,"low":2324,"close":2564,"volume":699474,"rsi_14":48.23,"sma_20":3496.75,"sma_60":2386.33,"sma_120":2778.96},{"date":"2024-11-21","open":2588,"high":2880,"low":2576,"close":2800,"volume":1371819,"rsi_14":53.93,"sma_20":3543.5,"sma_60":2421.25,"sma_120":2775.42},{"date":"2024-11-22","open":2800,"high":2816,"low":2400,"close":2400,"volume":1075519,"rsi_14":45.97,"sma_20":3565.0,"sma_60":2448.83,"sma_120":2767.79},{"date":"2024-11-25","open":2120,"high":2280,"low":2104,"close":2168,"volume":1965883,"rsi_14":36.37,"sma_20":3571.75,"sma_60":2472.42,"sma_120":2758.17},{"date":"2024-11-26","open":2200,"high":2416,"low":2000,"close":2064,"volume":2252799,"rsi_14":33.94,"sma_20":3564.0,"sma_60":2494.33,"sma_120":2749.08},{"date":"2024-11-27","open":2116,"high":2116,"low":1972,"close":1976,"volume":1190145,"rsi_14":38.56,"sma_20":3513.75,"sma_60":2514.5,"sma_120":2739.38},{"date":"2024-11-28","open":2008,"high":2136,"low":1976,"close":2072,"volume":1122057,"rsi_14":32.15,"sma_20":3471.0,"sma_60":2537.92,"sma_120":2730.38},{"date":"2024-11-29","open":2092,"high":2092,"low":1984,"close":2036,"volume":432579,"rsi_14":21.83,"sma_20":3449.25,"sma_60":2560.5,"sma_120":2721.67},{"date":"2024-12-02","open":2032,"high":2128,"low":2000,"close":2028,"volume":443286,"rsi_14":27.34,"sma_20":3399.5,"sma_60":2582.92,"sma_120":2713.29},{"date":"2024-12-03","open":2028,"high":2300,"low":2028,"close":2200,"volume":1097319,"rsi_14":35.03,"sma_20":3319.25,"sma_60":2609.75,"sma_120":2707.38},{"date":"2024-12-04","open":2152,"high":2196,"low":2020,"close":2060,"volume":513419,"rsi_14":40.18,"sma_20":3222.5,"sma_60":2631.25,"sma_120":2700.0},{"date":"2024-12-05","open":2060,"high":2060,"low":1920,"close":1964,"volume":393496,"rsi_14":27.45,"sma_20":3161.25,"sma_60":2652.42,"sma_120":2691.62},{"date":"2024-12-06","open":2000,"high":2048,"low":1824,"close":1840,"volume":527189,"rsi_14":27.18,"sma_20":3061.25,"sma_60":2671.08,"sma_120":2681.92},{"date":"2024-12-09","open":1820,"high":1820,"low":1656,"close":1764,"volume":589751,"rsi_14":29.59,"sma_20":2925.5,"sma_60":2687.83,"sma_120":2671.33},{"date":"2024-12-10","open":1820,"high":2180,"low":1764,"close":2072,"volume":1802488,"rsi_14":38.37,"sma_20":2852.0,"sma_60":2705.0,"sma_120":2664.62},{"date":"2024-12-11","open":2112,"high":2120,"low":1944,"close":1996,"volume":1155265,"rsi_14":29.45,"sma_20":2790.75,"sma_60":2716.5,"sma_120":2657.21},{"date":"2024-12-12","open":2000,"high":2036,"low":1840,"close":1868,"volume":502521,"rsi_14":34.2,"sma_20":2751.0,"sma_60":2728.75,"sma_120":2648.38},{"date":"2024-12-13","open":1844,"high":1940,"low":1792,"close":1892,"volume":457825,"rsi_14":40.65,"sma_20":2690.25,"sma_60":2737.92,"sma_120":2639.42},{"date":"2024-12-16","open":1896,"high":1928,"low":1840,"close":1916,"volume":220302,"rsi_14":44.7,"sma_20":2637.5,"sma_60":2749.25,"sma_120":2631.0},{"date":"2024-12-17","open":1916,"high":1980,"low":1876,"close":1912,"volume":338399,"rsi_14":47.56,"sma_20":2599.5,"sma_60":2762.0,"sma_120":2622.54},{"date":"2024-12-18","open":1912,"high":1944,"low":1840,"close":1872,"volume":208461,"rsi_14":42.04,"sma_20":2556.25,"sma_60":2774.17,"sma_120":2614.29},{"date":"2024-12-19","open":1868,"high":1876,"low":1804,"close":1848,"volume":198457,"rsi_14":42.44,"sma_20":2496.75,"sma_60":2787.25,"sma_120":2605.42},{"date":"2024-12-20","open":1848,"high":1876,"low":1692,"close":1708,"volume":366326,"rsi_14":38.37,"sma_20":2453.5,"sma_60":2796.25,"sma_120":2595.29},{"date":"2024-12-23","open":1728,"high":1816,"low":1632,"close":1636,"volume":331783,"rsi_14":27.9,"sma_20":2420.25,"sma_60":2804.08,"sma_120":2584.46},{"date":"2024-12-24","open":1636,"high":1640,"low":1556,"close":1596,"volume":235548,"rsi_14":30.27,"sma_20":2391.0,"sma_60":2811.75,"sma_120":2573.12},{"date":"2024-12-26","open":1620,"high":1700,"low":1576,"close":1684,"volume":296526,"rsi_14":38.01,"sma_20":2372.75,"sma_60":2817.67,"sma_120":2562.08},{"date":"2024-12-27","open":1684,"high":1980,"low":1648,"close":1816,"volume":1173067,"rsi_14":48.98,"sma_20":2356.75,"sma_60":2817.58,"sma_120":2553.17},{"date":"2024-12-30","open":1920,"high":1960,"low":1800,"close":1928,"volume":451122,"rsi_14":56.77,"sma_20":2350.0,"sma_60":2822.17,"sma_120":2546.12},{"date":"2025-01-02","open":2012,"high":2220,"low":1976,"close":2200,"volume":724124,"rsi_14":55.44,"sma_20":2360.75,"sma_60":2827.5,"sma_120":2541.88},{"date":"2025-01-03","open":2316,"high":2316,"low":2088,"close":2208,"volume":535417,"rsi_14":59.57,"sma_20":2361.25,"sma_60":2833.33,"sma_120":2538.04},{"date":"2025-01-06","open":2272,"high":2272,"low":2156,"close":2200,"volume":205924,"rsi_14":66.8,"sma_20":2370.0,"sma_60":2836.0,"sma_120":2533.88},{"date":"2025-01-07","open":2228,"high":2356,"low":2200,"close":2344,"volume":497038,"rsi_14":70.4,"sma_20":2393.75,"sma_60":2840.92,"sma_120":2529.17},{"date":"2025-01-08","open":2368,"high":2928,"low":2368,"close":2796,"volume":2791635,"rsi_14":78.65,"sma_20":2453.5,"sma_60":2855.75,"sma_120":2527.29},{"date":"2025-01-09","open":2920,"high":2920,"low":2604,"close":2648,"volume":711359,"rsi_14":71.9,"sma_20":2508.75,"sma_60":2867.25,"sma_120":2523.58},{"date":"2025-01-10","open":2684,"high":2876,"low":2660,"close":2680,"volume":573358,"rsi_14":74.16,"sma_20":2546.75,"sma_60":2882.08,"sma_120":2517.92},{"date":"2025-01-13","open":2632,"high":2724,"low":2416,"close":2524,"volume":536297,"rsi_14":68.74,"sma_20":2579.75,"sma_60":2894.0,"sma_120":2510.79},{"date":"2025-01-14","open":2528,"high":2540,"low":2424,"close":2460,"volume":312180,"rsi_14":71.76,"sma_20":2616.75,"sma_60":2902.33,"sma_120":2504.29},{"date":"2025-01-15","open":2512,"high":2512,"low":2200,"close":2304,"volume":603831,"rsi_14":68.43,"sma_20":2642.5,"sma_60":2908.08,"sma_120":2495.92},{"date":"2025-01-16","open":2308,"high":2688,"low":2308,"close":2520,"volume":722929,"rsi_14":73.24,"sma_20":2680.25,"sma_60":2916.67,"sma_120":2491.75},{"date":"2025-01-17","open":2516,"high":2516,"low":2420,"close":2424,"volume":281023,"rsi_14":68.54,"sma_20":2712.25,"sma_60":2925.0,"sma_120":2489.92},{"date":"2025-01-20","open":2444,"high":2688,"low":2444,"close":2536,"volume":467005,"rsi_14":68.22,"sma_20":2753.75,"sma_60":2935.58,"sma_120":2488.29},{"date":"2025-01-21","open":2440,"high":2480,"low":2320,"close":2420,"volume":354684,"rsi_14":62.42,"sma_20":2789.5,"sma_60":2943.25,"sma_120":2485.62},{"date":"2025-01-22","open":2420,"high":2428,"low":2224,"close":2372,"volume":415759,"rsi_14":54.9,"sma_20":2831.0,"sma_60":2949.83,"sma_120":2483.25},{"date":"2025-01-23","open":2372,"high":2372,"low":2264,"close":2292,"volume":211189,"rsi_14":52.3,"sma_20":2872.0,"sma_60":2954.67,"sma_120":2479.71},{"date":"2025-01-24","open":2292,"high":2444,"low":2292,"close":2324,"volume":174768,"rsi_14":53.35,"sma_20":2917.5,"sma_60":2957.5,"sma_120":2477.0},{"date":"2025-01-31","open":2440,"high":2876,"low":2372,"close":2696,"volume":1672769,"rsi_14":58.46,"sma_20":2980.75,"sma_60":2955.75,"sma_120":2479.25},{"date":"2025-02-03","open":2704,"high":2820,"low":2620,"close":2776,"volume":503685,"rsi_14":49.41,"sma_20":3040.75,"sma_60":2956.17,"sma_120":2483.33},{"date":"2025-02-04","open":2840,"high":3080,"low":2812,"close":2976,"volume":641699,"rsi_14":59.32,"sma_20":3106.25,"sma_60":2968.5,"sma_120":2490.17},{"date":"2025-02-05","open":2996,"high":3160,"low":2948,"close":3160,"volume":466781,"rsi_14":62.55,"sma_20":3166.25,"sma_60":2975.5,"sma_120":2498.79},{"date":"2025-02-06","open":3296,"high":3980,"low":3224,"close":3540,"volume":3265564,"rsi_14":73.78,"sma_20":3249.5,"sma_60":2976.67,"sma_120":2512.29},{"date":"2025-02-07","open":3632,"high":3780,"low":3520,"close":3612,"volume":723507,"rsi_14":76.87,"sma_20":3337.75,"sma_60":2976.75,"sma_120":2528.25},{"date":"2025-02-10","open":3600,"high":3648,"low":3404,"close":3484,"volume":416624,"rsi_14":77.88,"sma_20":3409.0,"sma_60":2988.0,"sma_120":2543.62},{"date":"2025-02-11","open":3440,"high":3532,"low":3116,"close":3120,"volume":548030,"rsi_14":63.25,"sma_20":3429.25,"sma_60":2981.33,"sma_120":2558.88},{"date":"2025-02-12","open":3160,"high":3240,"low":3004,"close":3212,"volume":556484,"rsi_14":67.43,"sma_20":3464.5,"sma_60":2966.25,"sma_120":2575.67},{"date":"2025-02-13","open":3516,"high":3520,"low":3104,"close":3228,"volume":586445,"rsi_14":65.99,"sma_20":3498.75,"sma_60":2965.83,"sma_120":2592.33},{"date":"2025-02-14","open":3240,"high":3240,"low":3068,"close":3128,"volume":279098,"rsi_14":66.48,"sma_20":3536.5,"sma_60":2969.0,"sma_120":2607.75},{"date":"2025-02-17","open":2880,"high":3320,"low":2636,"close":3132,"volume":1148021,"rsi_14":68.06,"sma_20":3578.5,"sma_60":2982.08,"sma_120":2623.75},{"date":"2025-02-18","open":3160,"high":3176,"low":2980,"close":3012,"volume":293887,"rsi_14":66.79,"sma_20":3622.75,"sma_60":2985.17,"sma_120":2639.0},{"date":"2025-02-19","open":2980,"high":2980,"low":2764,"close":2780,"volume":462960,"rsi_14":59.73,"sma_20":3639.0,"sma_60":2985.58,"sma_120":2655.83},{"date":"2025-02-20","open":2780,"high":2780,"low":2440,"close":2488,"volume":961444,"rsi_14":45.41,"sma_20":3643.0,"sma_60":2984.92,"sma_120":2670.58},{"date":"2025-02-21","open":2444,"high":2660,"low":2376,"close":2464,"volume":843635,"rsi_14":42.93,"sma_20":3638.5,"sma_60":2982.83,"sma_120":2684.58},{"date":"2025-02-24","open":2152,"high":2280,"low":2084,"close":2140,"volume":2324362,"rsi_14":32.08,"sma_20":3621.0,"sma_60":2969.08,"sma_120":2695.17},{"date":"2025-02-25","open":2152,"high":2480,"low":2076,"close":2356,"volume":1699645,"rsi_14":32.99,"sma_20":3620.0,"sma_60":2968.17,"sma_120":2708.5},{"date":"2025-02-26","open":2368,"high":2992,"low":2368,"close":2864,"volume":2681454,"rsi_14":36.44,"sma_20":3655.75,"sma_60":2982.67,"sma_120":2727.54},{"date":"2025-02-27","open":2940,"high":3108,"low":2888,"close":2976,"volume":1186298,"rsi_14":37.44,"sma_20":3696.5,"sma_60":3001.67,"sma_120":2748.0},{"date":"2025-02-28","open":3024,"high":3152,"low":2844,"close":3124,"volume":702700,"rsi_14":42.95,"sma_20":3723.25,"sma_60":3025.58,"sma_120":2770.04},{"date":"2025-03-04","open":2848,"high":3320,"low":2844,"close":3252,"volume":795339,"rsi_14":52.85,"sma_20":3753.0,"sma_60":3050.17,"sma_120":2794.04},{"date":"2025-03-05","open":3200,"high":3440,"low":3200,"close":3388,"volume":659078,"rsi_14":53.73,"sma_20":3778.75,"sma_60":3078.33,"sma_120":2819.42},{"date":"2025-03-06","open":3364,"high":3368,"low":3124,"close":3148,"volume":522721,"rsi_14":48.45,"sma_20":3778.0,"sma_60":3101.67,"sma_120":2842.29},{"date":"2025-03-07","open":3148,"high":3332,"low":3084,"close":3168,"volume":273929,"rsi_14":50.8,"sma_20":3754.75,"sma_60":3121.83,"sma_120":2865.79},{"date":"2025-03-10","open":3168,"high":3280,"low":3092,"close":3136,"volume":195556,"rsi_14":50.08,"sma_20":3725.0,"sma_60":3144.25,"sma_120":2887.75},{"date":"2025-03-11","open":3160,"high":3172,"low":2764,"close":2784,"volume":594274,"rsi_14":45.88,"sma_20":3681.25,"sma_60":3161.33,"sma_120":2906.88},{"date":"2025-03-12","open":2784,"high":2800,"low":2600,"close":2680,"volume":594183,"rsi_14":48.1,"sma_20":3653.75,"sma_60":3178.83,"sma_120":2924.96},{"date":"2025-03-13","open":2684,"high":2948,"low":2684,"close":2824,"volume":551606,"rsi_14":56.75,"sma_20":3629.5,"sma_60":3200.92,"sma_120":2944.38},{"date":"2025-03-14","open":2824,"high":2824,"low":2552,"close":2588,"volume":640589,"rsi_14":52.3,"sma_20":3589.5,"sma_60":3211.67,"sma_120":2958.33},{"date":"2025-03-17","open":2640,"high":2640,"low":2516,"close":2552,"volume":244058,"rsi_14":58.54,"sma_20":3553.5,"sma_60":3223.25,"sma_120":2969.88},{"date":"2025-03-18","open":2544,"high":2620,"low":2420,"close":2568,"volume":254425,"rsi_14":54.79,"sma_20":3518.25,"sma_60":3237.83,"sma_120":2983.29},{"date":"2025-03-19","open":2572,"high":2644,"low":2480,"close":2524,"volume":313057,"rsi_14":40.27,"sma_20":3487.75,"sma_60":3251.0,"sma_120":2994.46},{"date":"2025-03-20","open":2564,"high":2644,"low":2480,"close":2620,"volume":338912,"rsi_14":39.72,"sma_20":3477.75,"sma_60":3265.67,"sma_120":3007.46},{"date":"2025-03-21","open":2628,"high":3120,"low":2600,"close":2912,"volume":1402707,"rsi_14":44.35,"sma_20":3504.25,"sma_60":3286.5,"sma_120":3024.25},{"date":"2025-03-24","open":2964,"high":3332,"low":2964,"close":3164,"volume":903407,"rsi_14":47.8,"sma_20":3548.0,"sma_60":3313.42,"sma_120":3043.79},{"date":"2025-03-25","open":3172,"high":3296,"low":2904,"close":2940,"volume":471702,"rsi_14":39.27,"sma_20":3598.0,"sma_60":3336.17,"sma_120":3061.71},{"date":"2025-03-26","open":2920,"high":3036,"low":2732,"close":2892,"volume":394245,"rsi_14":43.25,"sma_20":3631.5,"sma_60":3360.83,"sma_120":3078.54},{"date":"2025-03-27","open":3108,"high":3120,"low":2760,"close":2800,"volume":223867,"rsi_14":40.65,"sma_20":3627.5,"sma_60":3385.08,"sma_120":3094.58},{"date":"2025-03-28","open":2680,"high":2956,"low":2680,"close":2860,"volume":263964,"rsi_14":43.09,"sma_20":3620.25,"sma_60":3411.42,"sma_120":3111.58},{"date":"2025-03-31","open":3140,"high":3140,"low":2704,"close":2728,"volume":301772,"rsi_14":48.42,"sma_20":3595.5,"sma_60":3433.17,"sma_120":3125.42},{"date":"2025-04-01","open":2732,"high":2872,"low":2728,"close":2840,"volume":182321,"rsi_14":54.48,"sma_20":3569.75,"sma_60":3454.5,"sma_120":3136.04},{"date":"2025-04-02","open":2844,"high":2956,"low":2828,"close":2848,"volume":124577,"rsi_14":50.73,"sma_20":3536.0,"sma_60":3473.67,"sma_120":3147.92},{"date":"2025-04-03","open":2852,"high":2852,"low":2720,"close":2800,"volume":117723,"rsi_14":57.26,"sma_20":3514.25,"sma_60":3486.17,"sma_120":3156.83},{"date":"2025-04-04","open":2764,"high":2908,"low":2760,"close":2900,"volume":157368,"rsi_14":61.42,"sma_20":3497.5,"sma_60":3500.58,"sma_120":3166.96},{"date":"2025-04-07","open":2908,"high":2944,"low":2632,"close":2632,"volume":170774,"rsi_14":51.8,"sma_20":3466.0,"sma_60":3509.58,"sma_120":3172.79},{"date":"2025-04-08","open":2752,"high":2872,"low":2652,"close":2760,"volume":104274,"rsi_14":56.34,"sma_20":3464.5,"sma_60":3518.25,"sma_120":3179.58},{"date":"2025-04-09","open":2764,"high":2840,"low":2728,"close":2808,"volume":87925,"rsi_14":55.19,"sma_20":3472.5,"sma_60":3518.5,"sma_120":3187.12},{"date":"2025-04-10","open":2860,"high":2944,"low":2840,"close":2920,"volume":128937,"rsi_14":50.25,"sma_20":3478.5,"sma_60":3524.17,"sma_120":3195.71},{"date":"2025-04-11","open":2916,"high":2944,"low":2728,"close":2920,"volume":127806,"rsi_14":41.16,"sma_20":3499.25,"sma_60":3529.17,"sma_120":3205.62},{"date":"2025-04-14","open":2920,"high":3000,"low":2880,"close":2912,"volume":128390,"rsi_14":48.8,"sma_20":3521.75,"sma_60":3537.25,"sma_120":3215.62},{"date":"2025-04-15","open":2908,"high":2936,"low":2836,"close":2872,"volume":97506,"rsi_14":49.13,"sma_20":3540.75,"sma_60":3545.83,"sma_120":3224.08},{"date":"2025-04-16","open":2876,"high":3080,"low":2760,"close":2764,"volume":309852,"rsi_14":48.46,"sma_20":3555.75,"sma_60":3555.42,"sma_120":3231.75},{"date":"2025-04-17","open":2764,"high":2812,"low":2708,"close":2756,"volume":95625,"rsi_14":45.36,"sma_20":3564.25,"sma_60":3560.33,"sma_120":3238.5},{"date":"2025-04-18","open":2808,"high":2812,"low":2676,"close":2696,"volume":124714,"rsi_14":48.47,"sma_20":3550.75,"sma_60":3566.0,"sma_120":3245.5},{"date":"2025-04-21","open":2704,"high":2736,"low":2600,"close":2608,"volume":159867,"rsi_14":38.67,"sma_20":3516.0,"sma_60":3567.5,"sma_120":3251.54},{"date":"2025-04-22","open":2608,"high":2700,"low":2528,"close":2660,"volume":170172,"rsi_14":41.2,"sma_20":3498.5,"sma_60":3572.5,"sma_120":3257.88},{"date":"2025-04-23","open":2788,"high":2812,"low":2644,"close":2744,"volume":177860,"rsi_14":47.46,"sma_20":3489.25,"sma_60":3580.25,"sma_120":3265.04},{"date":"2025-04-24","open":2756,"high":2756,"low":2640,"close":2640,"volume":92218,"rsi_14":38.27,"sma_20":3479.25,"sma_60":3587.5,"sma_120":3271.08},{"date":"2025-04-25","open":2672,"high":2704,"low":2596,"close":2664,"volume":104890,"rsi_14":51.85,"sma_20":3467.0,"sma_60":3594.58,"sma_120":3276.04},{"date":"2025-04-28","open":2720,"high":2724,"low":2520,"close":2544,"volume":162719,"rsi_14":37.38,"sma_20":3455.5,"sma_60":3591.42,"sma_120":3273.58},{"date":"2025-04-29","open":2544,"high":2704,"low":2464,"close":2548,"volume":155410,"rsi_14":33.99,"sma_20":3437.25,"sma_60":3586.67,"sma_120":3271.42},{"date":"2025-04-30","open":2548,"high":2640,"low":2524,"close":2572,"volume":77278,"rsi_14":25.97,"sma_20":3420.0,"sma_60":3578.25,"sma_120":3273.38},{"date":"2025-05-02","open":2628,"high":2640,"low":2512,"close":2540,"volume":76702,"rsi_14":24.87,"sma_20":3403.75,"sma_60":3565.33,"sma_120":3270.42},{"date":"2025-05-07","open":2544,"high":2624,"low":2504,"close":2520,"volume":47575,"rsi_14":24.48,"sma_20":3380.0,"sma_60":3544.08,"sma_120":3260.38},{"date":"2025-05-08","open":2520,"high":2560,"low":2424,"close":2436,"volume":95049,"rsi_14":23.15,"sma_20":3367.75,"sma_60":3519.58,"sma_120":3248.17},{"date":"2025-05-09","open":2500,"high":2540,"low":2380,"close":2384,"volume":145460,"rsi_14":24.87,"sma_20":3344.25,"sma_60":3496.67,"sma_120":3242.33},{"date":"2025-05-12","open":2444,"high":2540,"low":2320,"close":2408,"volume":113981,"rsi_14":27.46,"sma_20":3319.25,"sma_60":3481.83,"sma_120":3231.58},{"date":"2025-05-13","open":2440,"high":2484,"low":2380,"close":2388,"volume":56484,"rsi_14":28.96,"sma_20":3286.0,"sma_60":3464.67,"sma_120":3215.46},{"date":"2025-05-14","open":2408,"high":2408,"low":2356,"close":2368,"volume":59138,"rsi_14":31.93,"sma_20":3251.5,"sma_60":3446.75,"sma_120":3206.29},{"date":"2025-05-15","open":2324,"high":2352,"low":2244,"close":2328,"volume":121440,"rsi_14":24.54,"sma_20":3215.0,"sma_60":3430.08,"sma_120":3199.54},{"date":"2025-05-16","open":2328,"high":2396,"low":2280,"close":2340,"volume":71846,"rsi_14":15.17,"sma_20":3181.75,"sma_60":3413.58,"sma_120":3197.83},{"date":"2025-05-19","open":2352,"high":2388,"low":2292,"close":2308,"volume":59478,"rsi_14":17.32,"sma_20":3153.25,"sma_60":3398.92,"sma_120":3192.04},{"date":"2025-05-20","open":2332,"high":2460,"low":2332,"close":2460,"volume":125414,"rsi_14":33.96,"sma_20":3134.75,"sma_60":3392.25,"sma_120":3188.92},{"date":"2025-05-21","open":2516,"high":2516,"low":2396,"close":2408,"volume":69947,"rsi_14":38.03,"sma_20":3116.75,"sma_60":3390.58,"sma_120":3187.75},{"date":"2025-05-22","open":2364,"high":2500,"low":2320,"close":2376,"volume":42639,"rsi_14":35.57,"sma_20":3102.25,"sma_60":3388.75,"sma_120":3185.79},{"date":"2025-05-23","open":2376,"high":2420,"low":2344,"close":2356,"volume":43060,"rsi_14":31.76,"sma_20":3083.25,"sma_60":3393.25,"sma_120":3181.17},{"date":"2025-05-26","open":2356,"high":2388,"low":2280,"close":2348,"volume":131144,"rsi_14":33.1,"sma_20":3058.5,"sma_60":3393.08,"sma_120":3180.62},{"date":"2025-05-27","open":2324,"high":2388,"low":2304,"close":2312,"volume":55580,"rsi_14":32.19,"sma_20":3038.0,"sma_60":3381.58,"sma_120":3182.12},{"date":"2025-05-28","open":2312,"high":2340,"low":2240,"close":2300,"volume":56557,"rsi_14":36.72,"sma_20":3015.25,"sma_60":3367.5,"sma_120":3184.58},{"date":"2025-05-29","open":2312,"high":2328,"low":2240,"close":2272,"volume":76424,"rsi_14":38.52,"sma_20":2998.25,"sma_60":3349.75,"sma_120":3187.67},{"date":"2025-05-30","open":2280,"high":2288,"low":2240,"close":2240,"volume":82176,"rsi_14":33.06,"sma_20":2979.0,"sma_60":3328.67,"sma_120":3189.42},{"date":"2025-06-02","open":2276,"high":2276,"low":2200,"close":2228,"volume":60375,"rsi_14":33.61,"sma_20":2957.5,"sma_60":3304.5,"sma_120":3191.42},{"date":"2025-06-04","open":2160,"high":2212,"low":2096,"close":2120,"volume":177433,"rsi_14":28.47,"sma_20":2931.25,"sma_60":3283.08,"sma_120":3192.38},{"date":"2025-06-05","open":2120,"high":2208,"low":2116,"close":2160,"volume":102284,"rsi_14":35.42,"sma_20":2908.75,"sma_60":3262.08,"sma_120":3191.96},{"date":"2025-06-09","open":2164,"high":2580,"low":2164,"close":2496,"volume":474303,"rsi_14":58.67,"sma_20":2912.5,"sma_60":3248.75,"sma_120":3196.5},{"date":"2025-06-10","open":2472,"high":2484,"low":2392,"close":2428,"volume":107131,"rsi_14":56.41,"sma_20":2915.25,"sma_60":3241.33,"sma_120":3201.33},{"date":"2025-06-11","open":2428,"high":2508,"low":2412,"close":2484,"volume":50278,"rsi_14":51.43,"sma_20":2920.0,"sma_60":3237.25,"sma_120":3208.04},{"date":"2025-06-12","open":2484,"high":2512,"low":2428,"close":2476,"volume":43147,"rsi_14":54.27,"sma_20":2925.5,"sma_60":3230.0,"sma_120":3215.46},{"date":"2025-06-13","open":2476,"high":2508,"low":2392,"close":2424,"volume":69445,"rsi_14":52.94,"sma_20":2929.0,"sma_60":3226.58,"sma_120":3219.12},{"date":"2025-06-16","open":2440,"high":2440,"low":2344,"close":2392,"volume":43731,"rsi_14":52.17,"sma_20":2933.0,"sma_60":3223.25,"sma_120":3223.25},{"date":"2025-06-17","open":2400,"high":2432,"low":2380,"close":2400,"volume":49432,"rsi_14":53.14,"sma_20":2936.75,"sma_60":3219.75,"sma_120":3228.79},{"date":"2025-06-18","open":2416,"high":2416,"low":2376,"close":2400,"volume":45057,"rsi_14":55.56,"sma_20":2942.5,"sma_60":3217.17,"sma_120":3234.08},{"date":"2025-06-19","open":2400,"high":2480,"low":2340,"close":2360,"volume":59021,"rsi_14":53.66,"sma_20":2936.25,"sma_60":3211.75,"sma_120":3238.71},{"date":"2025-06-20","open":2396,"high":2400,"low":2300,"close":2372,"volume":59042,"rsi_14":56.22,"sma_20":2934.0,"sma_60":3200.5,"sma_120":3243.5},{"date":"2025-06-23","open":2360,"high":2360,"low":2268,"close":2272,"volume":115510,"rsi_14":51.83,"sma_20":2927.5,"sma_60":3181.92,"sma_120":3247.67},{"date":"2025-06-24","open":2356,"high":2356,"low":2252,"close":2292,"volume":72847,"rsi_14":53.64,"sma_20":2923.5,"sma_60":3168.42,"sma_120":3252.29},{"date":"2025-06-25","open":2292,"high":2316,"low":2252,"close":2252,"volume":65313,"rsi_14":58.13,"sma_20":2917.5,"sma_60":3155.08,"sma_120":3257.96},{"date":"2025-06-26","open":2268,"high":2280,"low":2180,"close":2252,"volume":85091,"rsi_14":55.96,"sma_20":2913.75,"sma_60":3143.67,"sma_120":3264.38},{"date":"2025-06-27","open":2264,"high":2320,"low":2200,"close":2252,"volume":45911,"rsi_14":22.02,"sma_20":2910.75,"sma_60":3131.0,"sma_120":3271.21},{"date":"2025-06-30","open":2252,"high":2292,"low":2196,"close":2256,"volume":41938,"rsi_14":26.88,"sma_20":2909.75,"sma_60":3121.17,"sma_120":3277.17},{"date":"2025-07-01","open":2256,"high":2256,"low":2196,"close":2208,"volume":48901,"rsi_14":12.09,"sma_20":2907.75,"sma_60":3108.0,"sma_120":3281.25},{"date":"2025-07-02","open":2232,"high":2232,"low":2096,"close":2184,"volume":111388,"rsi_14":11.58,"sma_20":2905.0,"sma_60":3094.17,"sma_120":3283.92},{"date":"2025-07-03","open":2184,"high":2216,"low":2104,"close":2136,"volume":75543,"rsi_14":11.7,"sma_20":2906.0,"sma_60":3080.33,"sma_120":3283.25},{"date":"2025-07-04","open":2132,"high":2132,"low":1756,"close":1824,"volume":691484,"rsi_14":6.71,"sma_20":2885.0,"sma_60":3057.92,"sma_120":3279.25},{"date":"2025-07-07","open":1808,"high":1852,"low":1700,"close":1760,"volume":151891,"rsi_14":5.06,"sma_20":2839.0,"sma_60":3039.75,"sma_120":3274.67},{"date":"2025-07-08","open":1760,"high":1760,"low":1700,"close":1732,"volume":216776,"rsi_14":4.86,"sma_20":2795.5,"sma_60":3018.33,"sma_120":3268.29},{"date":"2025-07-09","open":1732,"high":1936,"low":1724,"close":1912,"volume":344114,"rsi_14":24.55,"sma_20":2759.75,"sma_60":2999.67,"sma_120":3259.08},{"date":"2025-07-10","open":1936,"high":1960,"low":1780,"close":1800,"volume":153544,"rsi_14":20.82,"sma_20":2717.5,"sma_60":2976.33,"sma_120":3250.25},{"date":"2025-07-11","open":1816,"high":1836,"low":1780,"close":1832,"volume":71679,"rsi_14":25.88,"sma_20":2680.5,"sma_60":2953.67,"sma_120":3241.42},{"date":"2025-07-14","open":1832,"high":1848,"low":1724,"close":1740,"volume":137660,"rsi_14":21.95,"sma_20":2639.75,"sma_60":2929.25,"sma_120":3233.25},{"date":"2025-07-15","open":1740,"high":1740,"low":1672,"close":1692,"volume":159781,"rsi_14":21.77,"sma_20":2595.5,"sma_60":2904.67,"sma_120":3225.25},{"date":"2025-07-16","open":1716,"high":1716,"low":1292,"close":1372,"volume":1493347,"rsi_14":16.46,"sma_20":2531.25,"sma_60":2875.67,"sma_120":3215.54},{"date":"2025-07-17","open":1404,"high":1676,"low":1372,"close":1508,"volume":1425672,"rsi_14":24.31,"sma_20":2478.0,"sma_60":2849.67,"sma_120":3205.0},{"date":"2025-07-18","open":1496,"high":1520,"low":1412,"close":1520,"volume":293090,"rsi_14":24.73,"sma_20":2424.75,"sma_60":2825.17,"sma_120":3195.58},{"date":"2025-07-21","open":1520,"high":1976,"low":1500,"close":1976,"volume":3259984,"rsi_14":43.78,"sma_20":2406.25,"sma_60":2812.0,"sma_120":3189.75},{"date":"2025-07-22","open":2120,"high":2472,"low":2040,"close":2048,"volume":5916568,"rsi_14":46.44,"sma_20":2391.0,"sma_60":2799.25,"sma_120":3185.88},{"date":"2025-07-23","open":2052,"high":2060,"low":1844,"close":1916,"volume":899798,"rsi_14":44.49,"sma_20":2370.0,"sma_60":2782.0,"sma_120":3181.12},{"date":"2025-07-24","open":1940,"high":1972,"low":1780,"close":1872,"volume":363559,"rsi_14":51.39,"sma_20":2346.25,"sma_60":2766.0,"sma_120":3176.75},{"date":"2025-07-25","open":1840,"high":1872,"low":1808,"close":1812,"volume":173152,"rsi_14":51.51,"sma_20":2318.75,"sma_60":2748.25,"sma_120":3171.42},{"date":"2025-07-28","open":1880,"high":1880,"low":1704,"close":1720,"volume":288803,"rsi_14":49.66,"sma_20":2285.25,"sma_60":2731.08,"sma_120":3161.25},{"date":"2025-07-29","open":1720,"high":1796,"low":1640,"close":1740,"volume":234452,"rsi_14":44.72,"sma_20":2256.0,"sma_60":2714.25,"sma_120":3150.46},{"date":"2025-07-30","open":1740,"high":1784,"low":1688,"close":1696,"volume":131290,"rsi_14":46.67,"sma_20":2225.5,"sma_60":2696.0,"sma_120":3137.12},{"date":"2025-07-31","open":1700,"high":1700,"low":1640,"close":1660,"volume":139999,"rsi_14":44.5,"sma_20":2195.75,"sma_60":2677.67,"sma_120":3121.5},{"date":"2025-08-01","open":1640,"high":1684,"low":1628,"close":1660,"volume":91978,"rsi_14":47.28,"sma_20":2185.5,"sma_60":2659.75,"sma_120":3101.92},{"date":"2025-08-04","open":1660,"high":1780,"low":1640,"close":1696,"volume":197932,"rsi_14":50.14,"sma_20":2181.5,"sma_60":2644.33,"sma_120":3081.96},{"date":"2025-08-05","open":1776,"high":1776,"low":1700,"close":1720,"volume":86454,"rsi_14":64.95,"sma_20":2180.75,"sma_60":2630.5,"sma_120":3063.58},{"date":"2025-08-06","open":1720,"high":1724,"low":1640,"close":1660,"volume":191630,"rsi_14":56.99,"sma_20":2165.0,"sma_60":2614.92,"sma_120":3048.38},{"date":"2025-08-07","open":1732,"high":1736,"low":1620,"close":1640,"volume":139697,"rsi_14":55.47,"sma_20":2155.0,"sma_60":2599.33,"sma_120":3032.0},{"date":"2025-08-08","open":1644,"high":1656,"low":1556,"close":1628,"volume":70801,"rsi_14":23.31,"sma_20":2142.25,"sma_60":2583.92,"sma_120":3015.33},{"date":"2025-08-11","open":1660,"high":1668,"low":1596,"close":1620,"volume":129248,"rsi_14":13.61,"sma_20":2134.75,"sma_60":2569.17,"sma_120":2999.62},{"date":"2025-08-12","open":1620,"high":1652,"low":1600,"close":1608,"volume":98563,"rsi_14":17.09,"sma_20":2129.5,"sma_60":2553.92,"sma_120":2983.75},{"date":"2025-08-13","open":1608,"high":1820,"low":1580,"close":1636,"volume":353501,"rsi_14":23.89,"sma_20":2146.0,"sma_60":2539.92,"sma_120":2969.42},{"date":"2025-08-14","open":1628,"high":1672,"low":1588,"close":1596,"volume":208656,"rsi_14":25.0,"sma_20":2151.5,"sma_60":2521.92,"sma_120":2957.08},{"date":"2025-08-18","open":1596,"high":1600,"low":1496,"close":1508,"volume":332131,"rsi_14":25.23,"sma_20":2150.75,"sma_60":2503.17,"sma_120":2946.88},{"date":"2025-08-19","open":1512,"high":1588,"low":1444,"close":1496,"volume":176704,"rsi_14":20.95,"sma_20":2120.75,"sma_60":2484.83,"sma_120":2936.79},{"date":"2025-08-20","open":1520,"high":1520,"low":1412,"close":1488,"volume":136406,"rsi_14":22.92,"sma_20":2085.75,"sma_60":2466.75,"sma_120":2930.0},{"date":"2025-08-21","open":1488,"high":1512,"low":1464,"close":1472,"volume":92739,"rsi_14":24.18,"sma_20":2058.0,"sma_60":2448.5,"sma_120":2920.79},{"date":"2025-08-22","open":1472,"high":1520,"low":1384,"close":1452,"volume":78996,"rsi_14":22.92,"sma_20":2031.75,"sma_60":2430.58,"sma_120":2906.08},{"date":"2025-08-25","open":1440,"high":1520,"low":1432,"close":1448,"volume":127474,"rsi_14":14.77,"sma_20":2009.0,"sma_60":2412.83,"sma_120":2890.17},{"date":"2025-08-26","open":1452,"high":1460,"low":1360,"close":1376,"volume":211089,"rsi_14":7.0,"sma_20":1987.5,"sma_60":2394.17,"sma_120":2871.96},{"date":"2025-08-27","open":1376,"high":1412,"low":1260,"close":1340,"volume":439122,"rsi_14":7.45,"sma_20":1962.5,"sma_60":2375.42,"sma_120":2852.04},{"date":"2025-08-28","open":1320,"high":1420,"low":1308,"close":1400,"volume":129984,"rsi_14":21.15,"sma_20":1944.0,"sma_60":2358.17,"sma_120":2831.33},{"date":"2025-08-29","open":1376,"high":1440,"low":1340,"close":1416,"volume":116204,"rsi_14":24.76,"sma_20":1928.75,"sma_60":2343.5,"sma_120":2813.29},{"date":"2025-09-01","open":1400,"high":1424,"low":1180,"close":1276,"volume":650596,"rsi_14":18.84,"sma_20":1904.75,"sma_60":2325.08,"sma_120":2793.58},{"date":"2025-09-02","open":1288,"high":1592,"low":1240,"close":1372,"volume":1072978,"rsi_14":31.45,"sma_20":1884.5,"sma_60":2301.67,"sma_120":2775.21},{"date":"2025-09-03","open":1372,"high":1380,"low":1312,"close":1316,"volume":126827,"rsi_14":25.9,"sma_20":1859.25,"sma_60":2278.5,"sma_120":2759.92},{"date":"2025-09-04","open":1304,"high":1360,"low":1272,"close":1272,"volume":230794,"rsi_14":25.75,"sma_20":1835.0,"sma_60":2253.25,"sma_120":2745.25},{"date":"2025-09-05","open":1272,"high":1380,"low":1272,"close":1316,"volume":188308,"rsi_14":34.62,"sma_20":1814.75,"sma_60":2229.08,"sma_120":2729.54},{"date":"2025-09-08","open":1304,"high":1364,"low":1284,"close":1284,"volume":134885,"rsi_14":33.54,"sma_20":1793.25,"sma_60":2205.33,"sma_120":2715.96},{"date":"2025-09-09","open":1288,"high":1324,"low":1252,"close":1260,"volume":124961,"rsi_14":32.73,"sma_20":1770.75,"sma_60":2181.75,"sma_120":2702.5},{"date":"2025-09-10","open":1272,"high":1272,"low":1212,"close":1212,"volume":288809,"rsi_14":31.21,"sma_20":1746.0,"sma_60":2157.0,"sma_120":2688.38},{"date":"2025-09-11","open":1208,"high":1268,"low":1156,"close":1212,"volume":418698,"rsi_14":32.14,"sma_20":1719.5,"sma_60":2132.25,"sma_120":2674.71},{"date":"2025-09-12","open":1212,"high":1236,"low":1180,"close":1188,"volume":157147,"rsi_14":31.21,"sma_20":1694.0,"sma_60":2107.83,"sma_120":2659.79},{"date":"2025-09-15","open":1192,"high":1200,"low":1120,"close":1144,"volume":336325,"rsi_14":32.53,"sma_20":1671.25,"sma_60":2082.25,"sma_120":2641.38},{"date":"2025-09-16","open":1144,"high":1152,"low":1112,"close":1124,"volume":183956,"rsi_14":33.33,"sma_20":1648.0,"sma_60":2058.33,"sma_120":2620.12},{"date":"2025-09-17","open":1116,"high":1128,"low":1020,"close":1040,"volume":655801,"rsi_14":23.21,"sma_20":1620.0,"sma_60":2032.25,"sma_120":2600.33},{"date":"2025-09-18","open":1056,"high":1157,"low":1051,"close":1088,"volume":565893,"rsi_14":25.0,"sma_20":1595.0,"sma_60":2007.67,"sma_120":2581.38},{"date":"2025-09-19","open":1175,"high":1280,"low":1120,"close":1140,"volume":1481377,"rsi_14":24.29,"sma_20":1561.25,"sma_60":1979.75,"sma_120":2561.71},{"date":"2025-09-22","open":920,"high":1140,"low":904,"close":1004,"volume":2119874,"rsi_14":23.86,"sma_20":1533.5,"sma_60":1953.75,"sma_120":2542.38},{"date":"2025-09-23","open":1052,"high":1076,"low":960,"close":1024,"volume":429876,"rsi_14":28.14,"sma_20":1511.5,"sma_60":1928.08,"sma_120":2524.62},{"date":"2025-09-24","open":1056,"high":1288,"low":1028,"close":1060,"volume":3521799,"rsi_14":33.94,"sma_20":1494.0,"sma_60":1904.17,"sma_120":2506.08},{"date":"2025-09-25","open":1084,"high":1104,"low":1024,"close":1036,"volume":310979,"rsi_14":28.12,"sma_20":1471.25,"sma_60":1880.25,"sma_120":2487.21},{"date":"2025-09-26","open":1016,"high":1252,"low":1008,"close":1048,"volume":2334435,"rsi_14":30.97,"sma_20":1448.25,"sma_60":1857.58,"sma_120":2468.96},{"date":"2025-09-29","open":1048,"high":1100,"low":1028,"close":1040,"volume":515326,"rsi_14":31.79,"sma_20":1433.5,"sma_60":1841.25,"sma_120":2449.58},{"date":"2025-09-30","open":1028,"high":1180,"low":1024,"close":1080,"volume":472710,"rsi_14":38.93,"sma_20":1415.25,"sma_60":1827.08,"sma_120":2433.42},{"date":"2025-10-01","open":1088,"high":1120,"low":1064,"close":1076,"volume":155335,"rsi_14":38.67,"sma_20":1400.25,"sma_60":1813.42,"sma_120":2415.88},{"date":"2025-10-02","open":1080,"high":1148,"low":1076,"close":1120,"volume":285670,"rsi_14":44.52,"sma_20":1390.75,"sma_60":1796.92,"sma_120":2398.29},{"date":"2025-10-10","open":1352,"high":1360,"low":1128,"close":1220,"volume":1678346,"rsi_14":55.62,"sma_20":1384.75,"sma_60":1784.83,"sma_120":2380.58},{"date":"2025-10-13","open":1164,"high":1232,"low":1116,"close":1128,"volume":571767,"rsi_14":50.27,"sma_20":1375.0,"sma_60":1770.17,"sma_120":2361.92},{"date":"2025-10-14","open":1128,"high":1220,"low":1128,"close":1168,"volume":350759,"rsi_14":59.09,"sma_20":1369.25,"sma_60":1758.25,"sma_120":2343.75},{"date":"2025-10-15","open":1164,"high":1168,"low":1128,"close":1140,"volume":166755,"rsi_14":54.86,"sma_20":1364.75,"sma_60":1746.75,"sma_120":2325.71},{"date":"2025-10-16","open":1140,"high":1180,"low":1124,"close":1128,"volume":117397,"rsi_14":69.57,"sma_20":1359.5,"sma_60":1741.67,"sma_120":2308.67},{"date":"2025-10-17","open":1132,"high":1140,"low":1072,"close":1096,"volume":259581,"rsi_14":59.35,"sma_20":1353.75,"sma_60":1733.08,"sma_120":2291.38},{"date":"2025-10-20","open":1096,"high":1108,"low":1016,"close":1020,"volume":471861,"rsi_14":49.64,"sma_20":1346.0,"sma_60":1722.67,"sma_120":2273.92},{"date":"2025-10-21","open":1020,"high":1032,"low":964,"close":1008,"volume":222719,"rsi_14":45.04,"sma_20":1338.75,"sma_60":1702.5,"sma_120":2257.25},{"date":"2025-10-22","open":1008,"high":1024,"low":984,"close":1004,"volume":79008,"rsi_14":46.83,"sma_20":1336.5,"sma_60":1680.75,"sma_120":2240.0},{"date":"2025-10-23","open":1004,"high":1012,"low":988,"close":996,"volume":100666,"rsi_14":44.8,"sma_20":1331.75,"sma_60":1661.58,"sma_120":2221.79},{"date":"2025-10-24","open":1004,"high":1120,"low":996,"close":1064,"volume":370079,"rsi_14":52.14,"sma_20":1341.25,"sma_60":1644.75,"sma_120":2205.38},{"date":"2025-10-27","open":1136,"high":1136,"low":1032,"close":1048,"volume":159946,"rsi_14":47.01,"sma_20":1344.0,"sma_60":1628.83,"sma_120":2188.54},{"date":"2025-10-28","open":1032,"high":1236,"low":1032,"close":1108,"volume":762741,"rsi_14":52.7,"sma_20":1349.25,"sma_60":1616.08,"sma_120":2173.58},{"date":"2025-10-29","open":1132,"high":1132,"low":1028,"close":1048,"volume":224704,"rsi_14":44.08,"sma_20":1348.5,"sma_60":1601.67,"sma_120":2157.96},{"date":"2025-10-30","open":1048,"high":1052,"low":1020,"close":1032,"volume":105563,"rsi_14":32.06,"sma_20":1348.25,"sma_60":1587.83,"sma_120":2141.92},{"date":"2025-10-31","open":1008,"high":1068,"low":1008,"close":1036,"volume":121050,"rsi_14":39.45,"sma_20":1347.5,"sma_60":1574.83,"sma_120":2126.25},{"date":"2025-11-03","open":1052,"high":1088,"low":1000,"close":1008,"volume":322400,"rsi_14":31.13,"sma_20":1345.5,"sma_60":1561.25,"sma_120":2110.5},{"date":"2025-11-04","open":1008,"high":1016,"low":952,"close":960,"volume":262217,"rsi_14":29.73,"sma_20":1338.0,"sma_60":1545.92,"sma_120":2095.12},{"date":"2025-11-05","open":952,"high":952,"low":880,"close":892,"volume":385717,"rsi_14":26.4,"sma_20":1326.5,"sma_60":1528.67,"sma_120":2079.58},{"date":"2025-11-06","open":892,"high":980,"low":772,"close":800,"volume":1060386,"rsi_14":23.57,"sma_20":1306.5,"sma_60":1510.75,"sma_120":2062.83},{"date":"2025-11-07","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":27.27,"sma_20":1280.25,"sma_60":1493.25,"sma_120":2046.29},{"date":"2025-11-10","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":27.97,"sma_20":1259.75,"sma_60":1476.0,"sma_120":2029.96},{"date":"2025-11-11","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":28.21,"sma_20":1236.75,"sma_60":1458.92,"sma_120":2014.04},{"date":"2025-11-12","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":28.7,"sma_20":1215.5,"sma_60":1442.08,"sma_120":1998.0},{"date":"2025-11-13","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":16.33,"sma_20":1195.0,"sma_60":1424.67,"sma_120":1982.29},{"date":"2025-11-14","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":17.02,"sma_20":1176.5,"sma_60":1408.08,"sma_120":1965.0},{"date":"2025-11-17","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":1.27,"sma_20":1162.75,"sma_60":1393.33,"sma_120":1948.25},{"date":"2025-11-18","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":1.56,"sma_20":1149.75,"sma_60":1378.83,"sma_120":1931.83},{"date":"2025-11-19","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":1.67,"sma_20":1137.0,"sma_60":1364.5,"sma_120":1915.62},{"date":"2025-11-20","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":0.0,"sma_20":1124.75,"sma_60":1350.5,"sma_120":1899.5},{"date":"2025-11-21","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":0.0,"sma_20":1108.25,"sma_60":1336.92,"sma_120":1883.75},{"date":"2025-11-24","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":0.0,"sma_20":1092.75,"sma_60":1323.42,"sma_120":1868.12},{"date":"2025-11-25","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":0.0,"sma_20":1073.5,"sma_60":1311.42,"sma_120":1852.79},{"date":"2025-11-26","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":1058.0,"sma_60":1300.17,"sma_120":1837.79},{"date":"2025-11-27","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":1043.5,"sma_60":1287.67,"sma_120":1822.92},{"date":"2025-11-28","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":1028.75,"sma_60":1274.83,"sma_120":1809.17},{"date":"2025-12-01","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":1015.75,"sma_60":1264.92,"sma_120":1795.0},{"date":"2025-12-02","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":1005.75,"sma_60":1253.0,"sma_120":1777.33},{"date":"2025-12-03","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":1000.0,"sma_60":1242.25,"sma_120":1760.38},{"date":"2025-12-04","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":1000.0,"sma_60":1232.42,"sma_120":1742.83},{"date":"2025-12-05","open":800,"high":800,"low":800,"close":800,"volume":0,"rsi_14":100.0,"sma_20":1000.0,"sma_60":1221.67,"sma_120":1725.38},{"date":"2025-12-08","open":1000,"high":1200,"low":1000,"close":1032,"volume":1708044,"rsi_14":100.0,"sma_20":1001.6,"sma_60":1212.12,"sma_120":1708.72},{"date":"2025-12-09","open":1034,"high":1056,"low":932,"close":993,"volume":543562,"rsi_14":45.07,"sma_20":1001.25,"sma_60":1202.42,"sma_120":1692.08},{"date":"2025-12-10","open":993,"high":993,"low":950,"close":986,"volume":379429,"rsi_14":41.03,"sma_20":1000.55,"sma_60":1193.6,"sma_120":1675.3},{"date":"2025-12-11","open":969,"high":992,"low":955,"close":958,"volume":191039,"rsi_14":30.19,"sma_20":998.45,"sma_60":1184.32,"sma_120":1658.28},{"date":"2025-12-12","open":965,"high":978,"low":946,"close":946,"volume":166179,"rsi_14":27.12,"sma_20":995.75,"sma_60":1175.33,"sma_120":1641.58},{"date":"2025-12-15","open":946,"high":947,"low":883,"close":893,"volume":282101,"rsi_14":18.71,"sma_20":990.4,"sma_60":1166.38,"sma_120":1624.32},{"date":"2025-12-16","open":893,"high":893,"low":803,"close":819,"volume":377616,"rsi_14":13.06,"sma_20":981.35,"sma_60":1156.62,"sma_120":1607.47},{"date":"2025-12-17","open":827,"high":827,"low":798,"close":825,"volume":231928,"rsi_14":15.14,"sma_20":972.6,"sma_60":1148.7,"sma_120":1590.47},{"date":"2025-12-18","open":830,"high":947,"low":801,"close":943,"volume":779127,"rsi_14":42.28,"sma_20":969.75,"sma_60":1142.08,"sma_120":1574.88},{"date":"2025-12-19","open":912,"high":955,"low":912,"close":938,"volume":242143,"rsi_14":41.71,"sma_20":966.65,"sma_60":1138.72,"sma_120":1559.23},{"date":"2025-12-22","open":940,"high":1018,"low":863,"close":961,"volume":207071,"rsi_14":45.09,"sma_20":964.7,"sma_60":1133.82,"sma_120":1543.78},{"date":"2025-12-23","open":1000,"high":1019,"low":915,"close":915,"volume":259869,"rsi_14":40.41,"sma_20":960.45,"sma_60":1127.73,"sma_120":1527.91},{"date":"2025-12-24","open":915,"high":970,"low":915,"close":935,"volume":188875,"rsi_14":42.98,"sma_20":957.2,"sma_60":1121.23,"sma_120":1512.7},{"date":"2025-12-26","open":935,"high":938,"low":915,"close":916,"volume":170182,"rsi_14":41.29,"sma_20":953.0,"sma_60":1114.92,"sma_120":1497.58},{"date":"2025-12-29","open":899,"high":951,"low":896,"close":902,"volume":181478,"rsi_14":35.99,"sma_20":948.1,"sma_60":1108.12,"sma_120":1482.85},{"date":"2025-12-30","open":939,"high":939,"low":872,"close":876,"volume":195745,"rsi_14":37.03,"sma_20":941.9,"sma_60":1101.05,"sma_120":1471.15},{"date":"2026-01-02","open":877,"high":969,"low":876,"close":935,"volume":245375,"rsi_14":44.93,"sma_20":938.65,"sma_60":1094.13,"sma_120":1460.61},{"date":"2026-01-05","open":936,"high":1019,"low":936,"close":990,"volume":439254,"rsi_14":53.02,"sma_20":938.15,"sma_60":1088.22,"sma_120":1450.82},{"date":"2026-01-06","open":985,"high":1085,"low":985,"close":1081,"volume":489845,"rsi_14":61.08,"sma_20":942.2,"sma_60":1082.9,"sma_120":1439.91},{"date":"2026-01-07","open":1081,"high":1100,"low":1020,"close":1025,"volume":207272,"rsi_14":60.78,"sma_20":943.45,"sma_60":1074.57,"sma_120":1429.7},{"date":"2026-01-08","open":1025,"high":1050,"low":983,"close":1020,"volume":120614,"rsi_14":68.51,"sma_20":942.85,"sma_60":1068.07,"sma_120":1419.12},{"date":"2026-01-09","open":1020,"high":1021,"low":990,"close":1003,"volume":109625,"rsi_14":66.06,"sma_20":943.35,"sma_60":1060.45,"sma_120":1409.35},{"date":"2026-01-12","open":1003,"high":1095,"low":1003,"close":1093,"volume":231237,"rsi_14":64.26,"sma_20":948.7,"sma_60":1054.92,"sma_120":1400.83},{"date":"2026-01-13","open":1094,"high":1420,"low":1094,"close":1200,"volume":7580329,"rsi_14":70.86,"sma_20":960.8,"sma_60":1051.42,"sma_120":1396.54},{"date":"2026-01-14","open":1199,"high":1345,"low":1123,"close":1255,"volume":1414471,"rsi_14":72.27,"sma_20":976.25,"sma_60":1049.5,"sma_120":1391.29},{"date":"2026-01-15","open":1299,"high":1322,"low":1197,"close":1280,"volume":422155,"rsi_14":78.56,"sma_20":995.6,"sma_60":1049.58,"sma_120":1386.12},{"date":"2026-01-16","open":1280,"high":1356,"low":1240,"close":1353,"volume":469172,"rsi_14":82.47,"sma_20":1048.7,"sma_60":1052.77,"sma_120":1376.82},{"date":"2026-01-19","open":1403,"high":1465,"low":1320,"close":1355,"volume":645550,"rsi_14":84.27,"sma_20":1069.3,"sma_60":1054.6,"sma_120":1366.78},{"date":"2026-01-20","open":1360,"high":1588,"low":1342,"close":1555,"volume":1120176,"rsi_14":90.66,"sma_20":1100.15,"sma_60":1058.35,"sma_120":1359.78},{"date":"2026-01-21","open":1555,"high":1935,"low":1555,"close":1865,"volume":1733372,"rsi_14":92.82,"sma_20":1145.35,"sma_60":1067.6,"sma_120":1355.82},{"date":"2026-01-22","open":1865,"high":1919,"low":1669,"close":1813,"volume":1080127,"rsi_14":88.0,"sma_20":1190.25,"sma_60":1074.73,"sma_120":1352.05},{"date":"2026-01-23","open":1813,"high":1864,"low":1650,"close":1764,"volume":551280,"rsi_14":82.8,"sma_20":1231.7,"sma_60":1082.3,"sma_120":1348.83},{"date":"2026-01-26","open":1763,"high":1890,"low":1709,"close":1845,"volume":765040,"rsi_14":88.46,"sma_20":1278.15,"sma_60":1091.55,"sma_120":1346.08},{"date":"2026-01-27","open":1845,"high":1863,"low":1660,"close":1704,"volume":684903,"rsi_14":78.45,"sma_20":1318.25,"sma_60":1098.37,"sma_120":1342.62},{"date":"2026-01-28","open":1704,"high":1847,"low":1671,"close":1759,"volume":358675,"rsi_14":80.48,"sma_20":1362.4,"sma_60":1106.68,"sma_120":1339.98},{"date":"2026-01-29","open":1840,"high":1840,"low":1743,"close":1775,"volume":190542,"rsi_14":79.25,"sma_20":1404.4,"sma_60":1116.27,"sma_120":1337.48},{"date":"2026-01-30","open":1840,"high":1894,"low":1679,"close":1681,"volume":452205,"rsi_14":70.86,"sma_20":1438.95,"sma_60":1125.7,"sma_120":1333.83},{"date":"2026-02-02","open":1681,"high":1780,"low":1657,"close":1705,"volume":335475,"rsi_14":70.05,"sma_20":1470.15,"sma_60":1137.45,"sma_120":1330.12},{"date":"2026-02-03","open":1718,"high":2150,"low":1718,"close":1862,"volume":1767574,"rsi_14":73.21,"sma_20":1512.0,"sma_60":1151.82,"sma_120":1328.34},{"date":"2026-02-04","open":2260,"high":2295,"low":1900,"close":2075,"volume":1521468,"rsi_14":75.9,"sma_20":1564.75,"sma_60":1163.85,"sma_120":1328.55},{"date":"2026-02-05","open":2250,"high":2250,"low":2005,"close":2075,"volume":696329,"rsi_14":75.9,"sma_20":1618.35,"sma_60":1181.77,"sma_120":1328.88},{"date":"2026-02-06","open":2075,"high":2080,"low":1872,"close":1894,"volume":300250,"rsi_14":67.13,"sma_20":1658.4,"sma_60":1196.67,"sma_120":1327.79},{"date":"2026-02-09","open":1890,"high":1890,"low":1566,"close":1699,"volume":936025,"rsi_14":54.59,"sma_20":1683.35,"sma_60":1208.32,"sma_120":1325.2},{"date":"2026-02-10","open":1700,"high":1868,"low":1655,"close":1781,"volume":300210,"rsi_14":46.87,"sma_20":1709.65,"sma_60":1221.33,"sma_120":1323.0},{"date":"2026-02-11","open":1845,"high":1845,"low":1704,"close":1737,"volume":160885,"rsi_14":47.15,"sma_20":1732.5,"sma_60":1233.62,"sma_120":1320.85},{"date":"2026-02-12","open":1737,"high":1800,"low":1685,"close":1691,"volume":104803,"rsi_14":47.25,"sma_20":1749.4,"sma_60":1245.13,"sma_120":1319.23},{"date":"2026-02-13","open":1692,"high":1740,"low":1570,"close":1599,"volume":277146,"rsi_14":40.82,"sma_20":1761.7,"sma_60":1255.12,"sma_120":1316.97},{"date":"2026-02-19","open":1740,"high":1740,"low":1537,"close":1537,"volume":185321,"rsi_14":43.38,"sma_20":1770.8,"sma_60":1264.07,"sma_120":1314.28},{"date":"2026-02-20","open":1540,"high":1565,"low":1450,"close":1521,"volume":321630,"rsi_14":40.26,"sma_20":1769.1,"sma_60":1272.75,"sma_120":1311.62},{"date":"2026-02-23","open":1510,"high":1589,"low":1450,"close":1550,"volume":231819,"rsi_14":40.89,"sma_20":1753.35,"sma_60":1281.92,"sma_120":1309.42},{"date":"2026-02-24","open":1575,"high":1575,"low":1455,"close":1546,"volume":233447,"rsi_14":44.1,"sma_20":1740.0,"sma_60":1291.02,"sma_120":1307.22},{"date":"2026-02-25","open":1494,"high":1550,"low":1494,"close":1505,"volume":112240,"rsi_14":41.39,"sma_20":1727.05,"sma_60":1299.43,"sma_120":1305.42},{"date":"2026-02-26","open":1510,"high":1545,"low":1350,"close":1460,"volume":400706,"rsi_14":30.86,"sma_20":1707.8,"sma_60":1312.98,"sma_120":1300.33},{"date":"2026-02-27","open":1525,"high":1525,"low":1386,"close":1435,"volume":222936,"rsi_14":12.88,"sma_20":1694.35,"sma_60":1314.35,"sma_120":1301.01},{"date":"2026-03-03","open":1435,"high":1435,"low":1334,"close":1334,"volume":230419,"rsi_14":11.53,"sma_20":1673.1,"sma_60":1319.92,"sma_120":1297.38},{"date":"2026-03-04","open":1323,"high":1401,"low":1250,"close":1280,"volume":244801,"rsi_14":13.28,"sma_20":1648.35,"sma_60":1324.58,"sma_120":1294.75},{"date":"2026-03-05","open":1315,"high":1400,"low":1315,"close":1333,"volume":76542,"rsi_14":23.63,"sma_20":1630.95,"sma_60":1330.13,"sma_120":1291.57},{"date":"2026-03-06","open":1360,"high":1360,"low":1233,"close":1255,"volume":144951,"rsi_14":11.88,"sma_20":1608.45,"sma_60":1334.38,"sma_120":1288.32},{"date":"2026-03-09","open":1210,"high":1290,"low":1200,"close":1230,"volume":109168,"rsi_14":12.22,"sma_20":1576.85,"sma_60":1338.22,"sma_120":1285.32},{"date":"2026-03-10","open":1230,"high":1400,"low":1230,"close":1290,"volume":129022,"rsi_14":20.73,"sma_20":1537.6,"sma_60":1343.05,"sma_120":1282.36},{"date":"2026-03-11","open":1320,"high":1369,"low":1273,"close":1292,"volume":132269,"rsi_14":24.2,"sma_20":1498.45,"sma_60":1347.38,"sma_120":1279.75},{"date":"2026-03-12","open":1275,"high":1380,"low":1275,"close":1349,"volume":193072,"rsi_14":34.07,"sma_20":1471.2,"sma_60":1353.32,"sma_120":1277.87},{"date":"2026-03-13","open":1349,"high":1384,"low":1273,"close":1380,"volume":148549,"rsi_14":38.35,"sma_20":1455.25,"sma_60":1359.88,"sma_120":1276.74},{"date":"2026-03-16","open":1410,"high":1520,"low":1368,"close":1508,"volume":463221,"rsi_14":47.02,"sma_20":1441.6,"sma_60":1375.83,"sma_120":1275.58},{"date":"2026-03-17","open":1530,"high":1647,"low":1522,"close":1619,"volume":476605,"rsi_14":54.5,"sma_20":1435.7,"sma_60":1380.27,"sma_120":1277.8},{"date":"2026-03-18","open":1631,"high":1650,"low":1510,"close":1587,"volume":254438,"rsi_14":55.11,"sma_20":1430.5,"sma_60":1391.83,"sma_120":1279.11},{"date":"2026-03-19","open":1587,"high":1650,"low":1531,"close":1540,"volume":142682,"rsi_14":54.98,"sma_20":1427.55,"sma_60":1403.85,"sma_120":1280.23},{"date":"2026-03-20","open":1540,"high":1600,"low":1505,"close":1564,"volume":127871,"rsi_14":58.03,"sma_20":1428.9,"sma_60":1416.17,"sma_120":1282.43},{"date":"2026-03-23","open":1560,"high":1692,"low":1550,"close":1620,"volume":330383,"rsi_14":68.87,"sma_20":1433.85,"sma_60":1427.45,"sma_120":1284.77},{"date":"2026-03-24","open":1699,"high":2000,"low":1655,"close":1700,"volume":652060,"rsi_14":76.79,"sma_20":1441.35,"sma_60":1440.15,"sma_120":1289.43},{"date":"2026-03-25","open":1670,"high":1783,"low":1651,"close":1780,"volume":241405,"rsi_14":77.56,"sma_20":1453.05,"sma_60":1453.8,"sma_120":1293.81},{"date":"2026-03-26","open":1790,"high":1835,"low":1712,"close":1803,"volume":217420,"rsi_14":86.24,"sma_20":1467.95,"sma_60":1468.6,"sma_120":1298.17},{"date":"2026-03-27","open":1776,"high":1776,"low":1579,"close":1680,"volume":194131,"rsi_14":76.35,"sma_20":1478.95,"sma_60":1481.02,"sma_120":1301.12},{"date":"2026-03-30","open":1680,"high":1680,"low":1458,"close":1559,"volume":332234,"rsi_14":64.7,"sma_20":1485.15,"sma_60":1491.73,"sma_120":1303.33},{"date":"2026-03-31","open":1559,"high":1648,"low":1539,"close":1581,"volume":112885,"rsi_14":65.45,"sma_20":1497.5,"sma_60":1503.05,"sma_120":1305.58},{"date":"2026-04-01","open":1610,"high":1790,"low":1610,"close":1722,"volume":245486,"rsi_14":67.96,"sma_20":1519.05,"sma_60":1516.97,"sma_120":1309.01},{"date":"2026-04-02","open":1711,"high":1776,"low":1630,"close":1643,"volume":121148,"rsi_14":62.58,"sma_20":1534.55,"sma_60":1528.77,"sma_120":1311.45},{"date":"2026-04-03","open":1643,"high":1740,"low":1625,"close":1652,"volume":33203,"rsi_14":57.78,"sma_20":1554.4,"sma_60":1539.8,"sma_120":1314.01},{"date":"2026-04-06","open":1652,"high":1750,"low":1600,"close":1664,"volume":61377,"rsi_14":52.72,"sma_20":1576.1,"sma_60":1549.52,"sma_120":1316.21},{"date":"2026-04-07","open":1664,"high":1679,"low":1634,"close":1638,"volume":51066,"rsi_14":53.11,"sma_20":1593.5,"sma_60":1559.73,"sma_120":1317.15},{"date":"2026-04-08","open":1645,"high":1799,"low":1645,"close":1777,"volume":251252,"rsi_14":62.98,"sma_20":1617.75,"sma_60":1572.35,"sma_120":1320.21},{"date":"2026-04-09","open":1777,"high":1870,"low":1702,"close":1829,"volume":237815,"rsi_14":64.08,"sma_20":1641.75,"sma_60":1586.12,"sma_120":1323.28},{"date":"2026-04-10","open":1829,"high":2100,"low":1800,"close":2000,"volume":590391,"rsi_14":67.99,"sma_20":1672.75,"sma_60":1601.23,"sma_120":1328.08},{"date":"2026-04-13","open":2000,"high":2000,"low":1885,"close":1932,"volume":284600,"rsi_14":61.11,"sma_20":1693.95,"sma_60":1613.43,"sma_120":1332.42},{"date":"2026-04-14","open":2085,"high":2085,"low":1908,"close":1936,"volume":243438,"rsi_14":58.06,"sma_20":1709.8,"sma_60":1624.78,"sma_120":1337.14},{"date":"2026-04-15","open":1936,"high":1987,"low":1900,"close":1963,"volume":454269,"rsi_14":58.23,"sma_20":1728.6,"sma_60":1636.17,"sma_120":1342.88},{"date":"2026-04-16","open":1950,"high":2000,"low":1896,"close":1905,"volume":195635,"rsi_14":62.4,"sma_20":1746.85,"sma_60":1645.37,"sma_120":1348.25},{"date":"2026-04-17","open":1905,"high":1983,"low":1874,"close":1908,"volume":158232,"rsi_14":72.12,"sma_20":1764.05,"sma_60":1654.58,"sma_120":1353.69},{"date":"2026-04-20","open":1908,"high":1948,"low":1900,"close":1908,"volume":64102,"rsi_14":71.32,"sma_20":1778.45,"sma_60":1660.47,"sma_120":1359.22},{"date":"2026-04-21","open":1880,"high":1950,"low":1855,"close":1890,"volume":144139,"rsi_14":63.66,"sma_20":1787.95,"sma_60":1660.88,"sma_120":1363.88},{"date":"2026-04-22","open":1890,"high":1950,"low":1850,"close":1890,"volume":149117,"rsi_14":71.04,"sma_20":1793.45,"sma_60":1662.17,"sma_120":1368.72},{"date":"2026-04-23","open":1890,"high":1905,"low":1820,"close":1860,"volume":94694,"rsi_14":67.11,"sma_20":1796.3,"sma_60":1663.77,"sma_120":1372.67},{"date":"2026-04-24","open":1860,"high":1909,"low":1830,"close":1880,"volume":145115,"rsi_14":67.53,"sma_20":1806.3,"sma_60":1664.35,"sma_120":1377.42},{"date":"2026-04-27","open":1880,"high":2100,"low":1862,"close":2065,"volume":425402,"rsi_14":77.55,"sma_20":1831.6,"sma_60":1670.37,"sma_120":1383.88},{"date":"2026-04-28","open":2065,"high":2200,"low":1970,"close":1972,"volume":304105,"rsi_14":63.37,"sma_20":1851.15,"sma_60":1673.92,"sma_120":1389.53},{"date":"2026-04-29","open":2000,"high":2025,"low":1900,"close":1920,"volume":155903,"rsi_14":56.24,"sma_20":1861.6,"sma_60":1676.33,"sma_120":1396.3},{"date":"2026-04-30","open":1977,"high":1980,"low":1851,"close":1883,"volume":89572,"rsi_14":44.93,"sma_20":1928.7,"sma_60":1787.08,"sma_120":1612.97},{"date":"2026-05-04","open":1883,"high":1920,"low":1780,"close":1797,"volume":283059,"rsi_14":38.99,"sma_20":1880.85,"sma_60":1681.23,"sma_120":1406.4},{"date":"2026-05-06","open":1850,"high":1851,"low":1706,"close":1732,"volume":172322,"rsi_14":34.87,"sma_20":1884.25,"sma_60":1679.07,"sma_120":1412.5},{"date":"2026-05-07","open":1732,"high":1732,"low":1565,"close":1666,"volume":265627,"rsi_14":29.17,"sma_20":1885.65,"sma_60":1672.25,"sma_120":1418.05},{"date":"2026-05-08","open":1750,"high":1788,"low":1616,"close":1775,"volume":116174,"rsi_14":41.49,"sma_20":1885.55,"sma_60":1667.25,"sma_120":1424.51},{"date":"2026-05-11","open":1770,"high":1770,"low":1680,"close":1739,"volume":191855,"rsi_14":39.4,"sma_20":1881.05,"sma_60":1664.67,"sma_120":1430.67},{"date":"2026-05-12","open":1739,"high":1799,"low":1580,"close":1610,"volume":271335,"rsi_14":33.91,"sma_20":1861.55,"sma_60":1663.18,"sma_120":1435.75},{"date":"2026-05-13","open":1684,"high":1700,"low":1594,"close":1604,"volume":116246,"rsi_14":34.35,"sma_20":1845.15,"sma_60":1660.23,"sma_120":1440.78},{"date":"2026-05-14","open":1604,"high":1666,"low":1580,"close":1659,"volume":113721,"rsi_14":38.08,"sma_20":1831.3,"sma_60":1658.93,"sma_120":1446.28},{"date":"2026-05-15","open":1710,"high":1748,"low":1604,"close":1640,"volume":135495,"rsi_14":38.52,"sma_20":1815.15,"sma_60":1658.08,"sma_120":1451.61},{"date":"2026-05-18","open":1693,"high":1693,"low":1599,"close":1661,"volume":196225,"rsi_14":38.58,"sma_20":1802.95,"sma_60":1659.12,"sma_120":1457.12},{"date":"2026-05-19","open":1647,"high":1698,"low":1619,"close":1638,"volume":64868,"rsi_14":23.21,"sma_20":1789.45,"sma_60":1660.8,"sma_120":1462.43},{"date":"2026-05-20","open":1700,"high":1700,"low":1589,"close":1608,"volume":55073,"rsi_14":25.2,"sma_20":1774.45,"sma_60":1662.25,"sma_120":1467.5},{"date":"2026-05-21","open":1608,"high":1649,"low":1528,"close":1568,"volume":251928,"rsi_14":25.62,"sma_20":1758.35,"sma_60":1662.55,"sma_120":1472.23},{"date":"2026-05-22","open":1568,"high":1640,"low":1540,"close":1607,"volume":146682,"rsi_14":30.94,"sma_20":1744.2,"sma_60":1663.57,"sma_120":1477.29},{"date":"2026-05-26","open":1607,"high":1607,"low":1480,"close":1552,"volume":237291,"rsi_14":32.32,"sma_20":1728.8,"sma_60":1664.35,"sma_120":1481.89},{"date":"2026-05-27","open":1552,"high":1552,"low":1450,"close":1548,"volume":161252,"rsi_14":35.44,"sma_20":1712.2,"sma_60":1665.82,"sma_120":1486.46},{"date":"2026-05-28","open":1580,"high":1650,"low":1506,"close":1633,"volume":188911,"rsi_14":47.47,"sma_20":1690.6,"sma_60":1669.12,"sma_120":1491.73},{"date":"2026-05-29","open":1612,"high":1635,"low":1492,"close":1598,"volume":304554,"rsi_14":34.66,"sma_20":1671.9,"sma_60":1673.52,"sma_120":1496.72},{"date":"2026-06-01","open":1585,"high":1598,"low":1495,"close":1499,"volume":140902,"rsi_14":31.25,"sma_20":1650.85,"sma_60":1677.17,"sma_120":1500.88},{"date":"2026-06-02","open":1499,"high":1499,"low":1400,"close":1413,"volume":119087,"rsi_14":33.5,"sma_20":1627.35,"sma_60":1678.5,"sma_120":1504.32},{"date":"2026-06-04","open":1430,"high":1535,"low":1414,"close":1471,"volume":48675,"rsi_14":39.75,"sma_20":1611.05,"sma_60":1682.1,"sma_120":1508.24},{"date":"2026-06-05","open":1471,"high":1517,"low":1401,"close":1473,"volume":57169,"rsi_14":34.4,"sma_20":1598.1,"sma_60":1686.15,"sma_120":1512.18},{"date":"2026-06-08","open":1472,"high":1472,"low":1352,"close":1371,"volume":50907,"rsi_14":30.19,"sma_20":1583.35,"sma_60":1687.5,"sma_120":1515.28},{"date":"2026-06-09","open":1371,"high":1408,"low":1324,"close":1371,"volume":61005,"rsi_14":27.96,"sma_20":1563.15,"sma_60":1688.82,"sma_120":1518.1},{"date":"2026-06-10","open":1303,"high":1389,"low":1300,"close":1361,"volume":13469,"rsi_14":28.53,"sma_20":1544.25,"sma_60":1689.02,"sma_120":1521.17},{"date":"2026-06-11","open":1410,"high":1410,"low":1301,"close":1355,"volume":32637,"rsi_14":29.63,"sma_20":1531.5,"sma_60":1688.6,"sma_120":1524.24},{"date":"2026-06-12","open":1355,"high":1400,"low":1333,"close":1343,"volume":53547,"rsi_14":31.03,"sma_20":1518.45,"sma_60":1685.85,"sma_120":1527.45},{"date":"2026-06-15","open":1383,"high":1499,"low":1300,"close":1320,"volume":120298,"rsi_14":25.13,"sma_20":1501.5,"sma_60":1680.87,"sma_120":1530.57},{"date":"2026-06-16","open":1320,"high":1362,"low":1270,"close":1334,"volume":79786,"rsi_14":29.66,"sma_20":1486.2,"sma_60":1676.65,"sma_120":1534.24},{"date":"2026-06-17","open":1334,"high":1390,"low":1302,"close":1353,"volume":75284,"rsi_14":17.74,"sma_20":1394.95,"sma_60":1637.82,"sma_120":1559.42},{"date":"2026-06-18","open":1371,"high":1466,"low":1334,"close":1348,"volume":56560,"rsi_14":19.75,"sma_20":1456.3,"sma_60":1669.93,"sma_120":1543.05},{"date":"2026-06-19","open":1348,"high":1398,"low":1216,"close":1273,"volume":92361,"rsi_14":18.2,"sma_20":1439.55,"sma_60":1664.15,"sma_120":1545.8},{"date":"2026-06-22","open":1273,"high":1332,"low":1233,"close":1249,"volume":53501,"rsi_14":21.33,"sma_20":1423.6,"sma_60":1656.63,"sma_120":1548.39},{"date":"2026-06-23","open":1273,"high":1273,"low":955,"close":1071,"volume":214283,"rsi_14":17.61,"sma_20":1396.8,"sma_60":1644.82,"sma_120":1549.31},{"date":"2026-06-24","open":1068,"high":1230,"low":1067,"close":1139,"volume":110342,"rsi_14":19.14,"sma_20":1376.15,"sma_60":1633.75,"sma_120":1551.17},{"date":"2026-06-25","open":1172,"high":1172,"low":1059,"close":1060,"volume":56874,"rsi_14":16.42,"sma_20":1351.75,"sma_60":1623.42,"sma_120":1552.22},{"date":"2026-06-26","open":1060,"high":1183,"low":961,"close":1183,"volume":140163,"rsi_14":35.22,"sma_20":1329.25,"sma_60":1617.15,"sma_120":1554.44},{"date":"2026-06-29","open":1080,"high":1181,"low":1042,"close":1100,"volume":60871,"rsi_14":31.15,"sma_20":1304.35,"sma_60":1609.13,"sma_120":1556.09},{"date":"2026-06-30","open":1100,"high":1101,"low":1000,"close":1023,"volume":46820,"rsi_14":28.5,"sma_20":1280.55,"sma_60":1597.67,"sma_120":1557.32},{"date":"2026-07-01","open":1020,"high":1076,"low":1020,"close":1056,"volume":46197,"rsi_14":31.61,"sma_20":1262.7,"sma_60":1587.88,"sma_120":1558.33},{"date":"2026-07-02","open":1060,"high":1069,"low":1001,"close":1030,"volume":24315,"rsi_14":31.08,"sma_20":1240.65,"sma_60":1577.52,"sma_120":1558.66},{"date":"2026-07-03","open":1030,"high":1069,"low":982,"close":1069,"volume":41143,"rsi_14":35.11,"sma_20":1220.45,"sma_60":1567.6,"sma_120":1558.56},{"date":"2026-07-06","open":1069,"high":1079,"low":990,"close":1021,"volume":63865,"rsi_14":32.16,"sma_20":1202.95,"sma_60":1557.32,"sma_120":1558.53},{"date":"2026-07-07","open":1030,"high":1090,"low":990,"close":1043,"volume":71442,"rsi_14":32.39,"sma_20":1186.55,"sma_60":1545.08,"sma_120":1558.72},{"date":"2026-07-08","open":987,"high":1036,"low":987,"close":1000,"volume":62238,"rsi_14":31.05,"sma_20":1168.5,"sma_60":1531.27,"sma_120":1558.69},{"date":"2026-07-09","open":1000,"high":1019,"low":970,"close":1003,"volume":26848,"rsi_14":34.04,"sma_20":1150.9,"sma_60":1514.65,"sma_120":1557.94},{"date":"2026-07-10","open":1009,"high":1048,"low":994,"close":1001,"volume":51103,"rsi_14":34.95,"sma_20":1133.8,"sma_60":1499.13,"sma_120":1556.28},{"date":"2026-07-13","open":1000,"high":1045,"low":909,"close":944,"volume":84489,"rsi_14":40.97,"sma_20":1115.0,"sma_60":1482.6,"sma_120":1553.69},{"date":"2026-07-14","open":910,"high":1015,"low":910,"close":966,"volume":48979,"rsi_14":36.83,"sma_20":1096.6,"sma_60":1465.98,"sma_120":1551.08},{"date":"2026-07-15","open":966,"high":1050,"low":966,"close":1026,"volume":49788,"rsi_14":47.34,"sma_20":1080.25,"sma_60":1451.33,"sma_120":1548.35},{"date":"2026-07-16","open":1035,"high":1333,"low":1035,"close":1180,"volume":286275,"rsi_14":49.78,"sma_20":1071.85,"sma_60":1439.2,"sma_120":1546.89},{"date":"2026-07-20","open":1200,"high":1330,"low":1073,"close":1202,"volume":270672,"rsi_14":58.39,"sma_20":1068.3,"sma_60":1427.43,"sma_120":1543.95},{"date":"2026-07-21","open":1247,"high":1298,"low":1189,"close":1250,"volume":113753,"rsi_14":69.6,"sma_20":1068.35,"sma_60":1416.77,"sma_120":1538.83},{"date":"2026-07-22","open":1300,"high":1349,"low":1201,"close":1281,"volume":110395,"rsi_14":69.5,"sma_20":1078.85,"sma_60":1406.62,"sma_120":1534.39},{"date":"2026-07-23","open":1239,"high":1268,"low":1125,"close":1238,"volume":58525,"rsi_14":67.51,"sma_20":1083.8,"sma_60":1396.25,"sma_120":1530.01},{"date":"2026-07-24","open":1309,"high":1349,"low":1206,"close":1294,"volume":55978,"rsi_14":68.41,"sma_20":1095.5,"sma_60":1386.48,"sma_120":1525.42},{"date":"2026-07-27","open":1300,"high":1340,"low":1261,"close":1335,"volume":62452,"rsi_14":75.99,"sma_20":1103.1,"sma_60":1374.32,"sma_120":1522.34},{"date":"2026-07-28","open":1335,"high":1398,"low":1210,"close":1310,"volume":58097,"rsi_14":71.99,"sma_20":1113.6,"sma_60":1363.28,"sma_120":1518.6},{"date":"2026-07-29","open":1150,"high":1270,"low":1150,"close":1201,"volume":51682,"rsi_14":64.93,"sma_20":1122.5,"sma_60":1351.3,"sma_120":1513.82},{"date":"2026-07-30","open":1202,"high":1270,"low":1145,"close":1237,"volume":44467,"rsi_14":66.57,"sma_20":1131.55,"sma_60":1340.53,"sma_120":1510.12},{"date":"2026-07-31","open":1279,"high":1500,"low":1200,"close":1451,"volume":236167,"rsi_14":74.51,"sma_20":1152.6,"sma_60":1334.77,"sma_120":1508.0},{"date":"2026-08-03","open":1468,"high":1469,"low":1334,"close":1386,"volume":44812,"rsi_14":73.87,"sma_20":1168.45,"sma_60":1329.0,"sma_120":1504.03},{"date":"2026-08-04","open":1318,"high":1450,"low":1318,"close":1442,"volume":59680,"rsi_14":74.79,"sma_20":1189.5,"sma_60":1325.27,"sma_120":1498.76},{"date":"2026-08-05","open":1491,"high":1491,"low":1392,"close":1425,"volume":45075,"rsi_14":71.76,"sma_20":1208.6,"sma_60":1319.43,"sma_120":1493.34},{"date":"2026-08-06","open":1426,"high":1426,"low":1410,"close":1410,"volume":12152,"rsi_14":64.78,"sma_20":1229.1,"sma_60":1313.95,"sma_120":1489.31},{"date":"2026-08-07","open":1410,"high":1410,"low":1349,"close":1380,"volume":8814,"rsi_14":61.32,"sma_20":1247.95,"sma_60":1310.12,"sma_120":1486.65},{"date":"2026-08-10","open":1400,"high":1480,"low":1300,"close":1320,"volume":38509,"rsi_14":54.39,"sma_20":1263.9,"sma_60":1305.38,"sma_120":1482.81},{"date":"2026-08-11","open":1330,"high":1350,"low":1285,"close":1285,"volume":30928,"rsi_14":50.25,"sma_20":1280.95,"sma_60":1299.15,"sma_120":1479.04},{"date":"2026-08-12","open":1300,"high":1340,"low":1233,"close":1306,"volume":24441,"rsi_14":54.36,"sma_20":1297.95,"sma_60":1293.58,"sma_120":1475.83},{"date":"2026-08-13","open":1310,"high":1350,"low":1277,"close":1293,"volume":16385,"rsi_14":49.93,"sma_20":1311.3,"sma_60":1287.45,"sma_120":1473.28},{"date":"2026-08-14","open":1310,"high":1320,"low":1257,"close":1257,"volume":32389,"rsi_14":44.67,"sma_20":1315.15,"sma_60":1281.1,"sma_120":1470.95},{"date":"2026-08-18","open":1257,"high":1341,"low":1185,"close":1242,"volume":34570,"rsi_14":45.29,"sma_20":1317.15,"sma_60":1275.0,"sma_120":1468.62},{"date":"2026-08-19","open":1260,"high":1260,"low":1132,"close":1170,"volume":17115,"rsi_14":47.74,"sma_20":1313.15,"sma_60":1268.37,"sma_120":1465.46},{"date":"2026-08-20","open":1200,"high":1200,"low":1100,"close":1162,"volume":62076,"rsi_14":44.29,"sma_20":1307.2,"sma_60":1260.95,"sma_120":1462.26},{"date":"2026-08-21","open":1162,"high":1174,"low":1101,"close":1110,"volume":12682,"rsi_14":15.56,"sma_20":1300.8,"sma_60":1253.58,"sma_120":1458.97},{"date":"2026-08-24","open":1127,"high":1135,"low":1056,"close":1110,"volume":35942,"rsi_14":17.91,"sma_20":1291.6,"sma_60":1246.28,"sma_120":1456.05},{"date":"2026-08-25","open":1110,"high":1170,"low":1092,"close":1111,"volume":38339,"rsi_14":5.87,"sma_20":1280.4,"sma_60":1237.58,"sma_120":1453.35},{"date":"2026-08-26","open":1119,"high":1139,"low":1070,"close":1083,"volume":10901,"rsi_14":5.7,"sma_20":1269.05,"sma_60":1229.0,"sma_120":1451.26},{"date":"2026-08-27","open":1100,"high":1145,"low":1070,"close":1102,"volume":32035,"rsi_14":10.51,"sma_20":1264.1,"sma_60":1222.38,"sma_120":1449.78},{"date":"2026-08-28","open":1110,"high":1400,"low":1086,"close":1232,"volume":170044,"rsi_14":34.9,"sma_20":1263.85,"sma_60":1219.37,"sma_120":1448.93},{"date":"2026-08-31","open":1339,"high":1339,"low":1175,"close":1223,"volume":38469,"rsi_14":38.95,"sma_20":1252.45,"sma_60":1215.23,"sma_120":1448.67},{"date":"2026-09-01","open":1290,"high":1290,"low":1180,"close":1212,"volume":20785,"rsi_14":41.2,"sma_20":1243.75,"sma_60":1210.88,"sma_120":1448.52},{"date":"2026-09-02","open":1212,"high":1236,"low":1204,"close":1227,"volume":23801,"rsi_14":40.34,"sma_20":1233.0,"sma_60":1208.48,"sma_120":1447.99},{"date":"2026-09-03","open":1249,"high":1249,"low":1200,"close":1201,"volume":4453,"rsi_14":39.1,"sma_20":1221.8,"sma_60":1205.65,"sma_120":1447.23},{"date":"2026-09-04","open":1245,"high":1245,"low":1177,"close":1235,"volume":9774,"rsi_14":47.38,"sma_20":1213.05,"sma_60":1203.55,"sma_120":1446.28},{"date":"2026-09-07","open":1245,"high":1343,"low":1235,"close":1286,"volume":85321,"rsi_14":54.82,"sma_20":1208.35,"sma_60":1202.4,"sma_120":1445.5},{"date":"2026-09-08","open":1235,"high":1329,"low":1235,"close":1288,"volume":34204,"rsi_14":65.28,"sma_20":1206.75,"sma_60":1201.48,"sma_120":1443.67},{"date":"2026-09-09","open":1334,"high":1334,"low":1214,"close":1238,"volume":30188,"rsi_14":58.88,"sma_20":1204.4,"sma_60":1200.12,"sma_120":1440.49},{"date":"2026-09-10","open":1282,"high":1282,"low":1201,"close":1217,"volume":15926,"rsi_14":63.48,"sma_20":1199.95,"sma_60":1198.17,"sma_120":1437.41},{"date":"2026-09-11","open":1244,"high":1244,"low":1178,"close":1179,"volume":10420,"rsi_14":57.93,"sma_20":1194.25,"sma_60":1195.27,"sma_120":1434.4},{"date":"2026-09-14","open":1179,"high":1197,"low":1161,"close":1179,"volume":15022,"rsi_14":57.83,"sma_20":1190.35,"sma_60":1192.45,"sma_120":1431.19},{"date":"2026-09-15","open":1297,"high":1297,"low":1111,"close":1111,"volume":21713,"rsi_14":52.95,"sma_20":1183.8,"sma_60":1189.75,"sma_120":1426.95},{"date":"2026-09-16","open":1119,"high":1196,"low":1086,"close":1150,"volume":22539,"rsi_14":54.86,"sma_20":1182.8,"sma_60":1188.1,"sma_120":1422.37},{"date":"2026-09-17","open":1175,"high":1175,"low":1113,"close":1150,"volume":46057,"rsi_14":38.74,"sma_20":1182.2,"sma_60":1189.42,"sma_120":1417.12},{"date":"2026-09-18","open":1200,"high":1200,"low":1110,"close":1149,"volume":34893,"rsi_14":39.61,"sma_20":1184.15,"sma_60":1189.58,"sma_120":1411.67},{"date":"2026-09-21","open":1199,"high":1199,"low":1060,"close":1116,"volume":34571,"rsi_14":37.3,"sma_20":1184.45,"sma_60":1190.52,"sma_120":1406.97},{"date":"2026-09-22","open":1073,"high":1160,"low":1073,"close":1125,"volume":16925,"rsi_14":36.29,"sma_20":1185.15,"sma_60":1189.55,"sma_120":1403.35},{"date":"2026-09-23","open":1102,"high":1200,"low":1102,"close":1157,"volume":65586,"rsi_14":44.18,"sma_20":1188.85,"sma_60":1190.5,"sma_120":1399.82},{"date":"2026-09-28","open":1160,"high":1239,"low":1150,"close":1200,"volume":55832,"rsi_14":45.48,"sma_20":1193.75,"sma_60":1193.45,"sma_120":1395.56},{"date":"2026-09-29","open":1221,"high":1221,"low":1160,"close":1183,"volume":23527,"rsi_14":35.41,"sma_20":1191.3,"sma_60":1195.57,"sma_120":1391.72},{"date":"2026-09-30","open":1180,"high":1220,"low":1167,"close":1193,"volume":18373,"rsi_14":36.84,"sma_20":1189.8,"sma_60":1198.28,"sma_120":1387.9},{"date":"2026-10-01","open":1229,"high":1229,"low":1178,"close":1198,"volume":14911,"rsi_14":43.67,"sma_20":1189.1,"sma_60":1200.43,"sma_120":1384.02},{"date":"2026-10-02","open":1198,"high":1211,"low":1167,"close":1191,"volume":8928,"rsi_14":45.7,"sma_20":1187.3,"sma_60":1203.27,"sma_120":1380.29},{"date":"2026-10-06","open":1191,"high":1221,"low":1175,"close":1200,"volume":29251,"rsi_14":53.85,"sma_20":1187.25,"sma_60":1205.88,"sma_120":1375.48},{"date":"2026-10-07","open":1202,"high":1220,"low":1190,"close":1197,"volume":11763,"rsi_14":53.26,"sma_20":1185.35,"sma_60":1209.17,"sma_120":1370.22},{"date":"2026-10-08","open":1230,"high":1230,"low":1165,"close":1177,"volume":34243,"rsi_14":64.47,"sma_20":1179.9,"sma_60":1212.07,"sma_120":1363.36},{"date":"2026-10-12","open":1177,"high":1210,"low":1100,"close":1150,"volume":42234,"rsi_14":50.0,"sma_20":1173.0,"sma_60":1214.55,"sma_120":1356.84},{"date":"2026-10-13","open":1198,"high":1198,"low":1121,"close":1150,"volume":8294,"rsi_14":50.0,"sma_20":1168.6,"sma_60":1217.98,"sma_120":1350.29},{"date":"2026-10-14","open":1150,"high":1153,"low":1053,"close":1097,"volume":45922,"rsi_14":40.3,"sma_20":1162.6,"sma_60":1220.17,"sma_120":1343.08},{"date":"2026-10-15","open":1094,"high":1130,"low":1020,"close":1130,"volume":30736,"rsi_14":52.61,"sma_20":1160.15,"sma_60":1221.9,"sma_120":1336.62},{"date":"2026-10-16","open":1130,"high":1185,"low":1128,"close":1156,"volume":31179,"rsi_14":55.44,"sma_20":1159.0,"sma_60":1221.5,"sma_120":1330.35},{"date":"2026-10-19","open":1160,"high":1179,"low":1128,"close":1158,"volume":21642,"rsi_14":50.2,"sma_20":1161.35,"sma_60":1220.77,"sma_120":1324.1},{"date":"2026-10-20","open":1158,"high":1158,"low":1100,"close":1133,"volume":13099,"rsi_14":35.86,"sma_20":1160.5,"sma_60":1218.82,"sma_120":1317.79},{"date":"2026-10-21","open":1169,"high":1169,"low":1089,"close":1090,"volume":5446,"rsi_14":32.32,"sma_20":1157.5,"sma_60":1215.63,"sma_120":1311.12},{"date":"2026-10-22","open":1128,"high":1150,"low":1077,"close":1124,"volume":12589,"rsi_14":37.98,"sma_20":1156.25,"sma_60":1213.73,"sma_120":1304.99},{"date":"2026-10-23","open":973,"high":1154,"low":973,"close":1154,"volume":27758,"rsi_14":42.95,"sma_20":1158.15,"sma_60":1211.4,"sma_120":1298.94}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.6,"ttm_eps":null,"close":2684.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.56,"ttm_eps":null,"close":1820.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":12.61,"ttm_eps":null,"close":1928.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":10.46,"ttm_eps":null,"close":2728.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":13.92,"ttm_eps":null,"close":2256.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.16,"ttm_eps":null,"close":1080.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.67,"ttm_eps":null,"close":876.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.89,"ttm_eps":null,"close":1581.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":56.27,"pbr":3.75,"ttm_eps":null,"close":1023.0}],"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":"디와이디","phase":"above-fold","symbol_resolved":true}