{"status":"ok","report":{"price_analysis":{"current":3105.0,"change_1d":0.3,"change_7d":-4.8,"change_30d":-26.8,"high_30d":4760.0,"low_30d":2955.0,"position_in_range":8.0,"support":3135.5,"resistance":4579.5},"summary":"에스에스알(275630)은 Technology 섹터 KR 시장 종목입니다, 시가총액 163.30억. 현재가 3,105원, 전일 대비 +0.3%, 30일 -26.8%. ROE -3.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7118.00, 기관 순매수 531.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.6%로 적자 상태입니다. 시가총액 163.30억. 매출 115.68억, 영업이익 -8.06억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.75,"roe":-3.58,"eps":-148.22,"revenue":11567581952.0,"operating_income":-805726109.0,"net_income":-2813008500.0,"market_cap":16329999195,"profit_margin":-24.32,"roa":-3.27,"operating_margin":-6.97,"gross_margin":50.88,"debt_ratio":0.09559239664977641,"total_assets":23812944906.0,"total_equity":21735222861.0,"total_debt":2077722045.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.9로 약세 구간입니다. MACD(-215.58)가 시그널선(-154.49)을 하회합니다(데드크로스). 현재가가 SMA20(3624)과 SMA60(3838) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3005~4244 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":34.8936170212766,"macd":-215.58152790081385,"macd_signal":-154.49419379278962,"sma_20":3624.25,"sma_60":3838.3333333333335,"bb_upper":4243.953759872409,"bb_lower":3004.5462401275913,"atr_14":411.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7118.00, 기관 순매수 531.00. 30일 누적: 외국인 1812.00, 기관 4.77만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7118.0,"institutional_flow":531.0,"data":[{"date":"2026-10-23","foreign_net":-2245.0,"institution_net":0.0,"retail_net":2245.0},{"date":"2026-10-22","foreign_net":-1324.0,"institution_net":531.0,"retail_net":793.0},{"date":"2026-10-21","foreign_net":-1456.0,"institution_net":-328.0,"retail_net":1784.0},{"date":"2026-10-20","foreign_net":-1542.0,"institution_net":328.0,"retail_net":1214.0},{"date":"2026-10-19","foreign_net":-551.0,"institution_net":0.0,"retail_net":551.0},{"date":"2026-10-16","foreign_net":217.0,"institution_net":-66.0,"retail_net":-151.0},{"date":"2026-10-15","foreign_net":400.0,"institution_net":66.0,"retail_net":-466.0},{"date":"2026-10-14","foreign_net":18.0,"institution_net":0.0,"retail_net":-18.0},{"date":"2026-10-13","foreign_net":2113.0,"institution_net":0.0,"retail_net":-2113.0},{"date":"2026-10-12","foreign_net":-3119.0,"institution_net":0.0,"retail_net":3119.0},{"date":"2026-10-08","foreign_net":-363.0,"institution_net":0.0,"retail_net":363.0},{"date":"2026-10-07","foreign_net":-947.0,"institution_net":0.0,"retail_net":947.0},{"date":"2026-10-06","foreign_net":-1709.0,"institution_net":0.0,"retail_net":1709.0},{"date":"2026-10-02","foreign_net":-2280.0,"institution_net":0.0,"retail_net":2280.0},{"date":"2026-10-01","foreign_net":-228.0,"institution_net":0.0,"retail_net":228.0},{"date":"2026-09-30","foreign_net":-392.0,"institution_net":0.0,"retail_net":392.0},{"date":"2026-09-29","foreign_net":741.0,"institution_net":0.0,"retail_net":-741.0},{"date":"2026-09-28","foreign_net":1322.0,"institution_net":0.0,"retail_net":-1322.0},{"date":"2026-09-23","foreign_net":2052.0,"institution_net":0.0,"retail_net":-2052.0},{"date":"2026-09-22","foreign_net":-314.0,"institution_net":0.0,"retail_net":314.0},{"date":"2026-09-21","foreign_net":-182.0,"institution_net":0.0,"retail_net":182.0},{"date":"2026-09-18","foreign_net":3021.0,"institution_net":0.0,"retail_net":-3021.0},{"date":"2026-09-17","foreign_net":-1385.0,"institution_net":0.0,"retail_net":1385.0},{"date":"2026-09-16","foreign_net":1592.0,"institution_net":7100.0,"retail_net":-8692.0},{"date":"2026-09-15","foreign_net":72.0,"institution_net":0.0,"retail_net":-72.0},{"date":"2026-09-14","foreign_net":-2052.0,"institution_net":7000.0,"retail_net":-4948.0},{"date":"2026-09-11","foreign_net":4708.0,"institution_net":6113.0,"retail_net":-10821.0},{"date":"2026-09-10","foreign_net":1243.0,"institution_net":7000.0,"retail_net":-8243.0},{"date":"2026-09-09","foreign_net":-4210.0,"institution_net":10000.0,"retail_net":-5790.0},{"date":"2026-09-08","foreign_net":8612.0,"institution_net":10000.0,"retail_net":-18612.0}],"periods":{"d1":{"foreign_net":-2245.0,"institution_net":0,"retail_net":2245.0},"d3":{"foreign_net":-5025.0,"institution_net":203.0,"retail_net":4822.0},"d7":{"foreign_net":-6501.0,"institution_net":531.0,"retail_net":5970.0},"d14":{"foreign_net":-12788.0,"institution_net":531.0,"retail_net":12257.0},"d30":{"foreign_net":1812.0,"institution_net":47744.0,"retail_net":-49556.0}}},"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 -148, PBR 0.75x) — 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 -148원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +32.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":32.0,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":53.4,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.6%","metrics":[{"name":"ROE","value":-3.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-24.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":34.9,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-26.8,"unit":"%","percentile":22,"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":49,"summary":"유동비율 8.9x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":8.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.01,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-67.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.65,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -148, PBR 0.75x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +32.0%"},"profitability":{"grade":"C","reason":"ROE -3.6%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.1,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.88,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-6.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-24.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 32% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 32% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.75,"per_5y_high":15.28,"per_5y_low":11.33,"per_5y_avg":13.3,"per_percentile":null,"pbr_5y_high":1.12,"pbr_5y_low":0.79,"pbr_5y_avg":0.89,"pbr_percentile":0.0,"per_5y_median":13.3,"pbr_5y_median":0.88,"history":[{"quarter":"2024-Q2","per":11.33,"pbr":0.91},{"quarter":"2024-Q3","per":15.28,"pbr":0.88},{"quarter":"2024-Q4","per":null,"pbr":0.85},{"quarter":"2025-Q1","per":null,"pbr":0.8},{"quarter":"2025-Q2","per":null,"pbr":0.83},{"quarter":"2025-Q3","per":null,"pbr":0.93},{"quarter":"2025-Q4","per":null,"pbr":0.79},{"quarter":"2026-Q1","per":null,"pbr":1.12},{"quarter":"2026-Q2","per":null,"pbr":0.93},{"quarter":"현재","per":null,"pbr":0.75}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3485.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3420.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3255.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2985.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2915.0,"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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.33,"eps":307.65,"close":3485.0,"source":"reported"},{"date":"2024-07","per":11.39,"eps":307.65,"close":3505.0,"source":"reported"},{"date":"2024-08","per":12.14,"eps":307.65,"close":3735.0,"source":"reported"},{"date":"2024-09","per":15.28,"eps":223.79,"close":3420.0,"source":"reported"},{"date":"2024-10","per":14.61,"eps":223.79,"close":3270.0,"source":"reported"},{"date":"2024-11","per":15.06,"eps":223.79,"close":3370.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.3,"std":1.71,"upper_1sd":15.01,"lower_1sd":11.59,"current":15.06,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-3.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:45:47.838313+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":-0.03582720269214543,"dividend_yield":null,"eps":-148.22,"revenue":2314560385.0,"operating_income":-605726109.0,"net_income":-778712235.0,"market_cap":null,"profit_margin":-0.3364406649515865,"operating_margin":-0.2617024437666594,"roa":-0.03270121516149784,"gross_margin":0.5087635996154838,"total_equity":21735222861.0,"total_assets":23812944906.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.87,"roe":-0.031082620546556864,"dividend_yield":null,"eps":-139.76,"revenue":1753021567.0,"operating_income":-1300000000.0,"net_income":-734296265.0,"market_cap":21600000000.0,"profit_margin":-0.41887463270439046,"operating_margin":-0.7222222222222222,"roa":-0.027538632017674595,"gross_margin":0.33066842981972283,"total_equity":23624014066.0,"total_assets":26664224444.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04561121931301556,"dividend_yield":null,"eps":-209.37,"revenue":5100000000.0,"operating_income":1500000000.0,"net_income":-1100000000.0,"market_cap":null,"profit_margin":-0.21568627450980393,"operating_margin":0.29411764705882354,"roa":-0.039089868573702787,"gross_margin":0.612166075882353,"total_equity":24666464588.0,"total_assets":28781563281.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.007570896539653972,"dividend_yield":null,"eps":-38.07,"revenue":2400000000.0,"operating_income":-400000000.0,"net_income":-200000000.0,"market_cap":null,"profit_margin":-0.08333333333333333,"operating_margin":-0.16666666666666666,"roa":-0.006620776873677069,"gross_margin":0.5050619991666667,"total_equity":25900384581.0,"total_assets":29617239146.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006990008296046185,"dividend_yield":null,"eps":38.07,"revenue":3100000000.0,"operating_income":0.0,"net_income":200000000.0,"market_cap":null,"profit_margin":0.06451612903225806,"operating_margin":0.0,"roa":0.006106454041194785,"gross_margin":0.5229212467741935,"total_equity":26102148563.0,"total_assets":29878917252.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.020206822696301995,"dividend_yield":null,"eps":-100.07,"revenue":2358449169.0,"operating_income":-728006500.0,"net_income":-525768767.0,"market_cap":null,"profit_margin":-0.22292987014976876,"operating_margin":-0.3086801740606011,"roa":-0.01771382438863287,"gross_margin":0.46818527255695963,"total_equity":26019368552.0,"total_assets":29681267888.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0079029611397824,"dividend_yield":null,"eps":-40.18,"revenue":3958703622.0,"operating_income":495460379.0,"net_income":-211105754.0,"market_cap":null,"profit_margin":-0.05332699139859983,"operating_margin":0.12515722981799923,"roa":-0.006835650499069259,"gross_margin":0.5448374230426286,"total_equity":26712234853.0,"total_assets":30883052612.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008332887965707112,"dividend_yield":null,"eps":42.88,"revenue":3003654262.0,"operating_income":55439139.0,"net_income":225266895.0,"market_cap":null,"profit_margin":0.07499761135957266,"operating_margin":0.018457230481342263,"roa":0.007260039180812541,"gross_margin":0.5244184245596772,"total_equity":27033472180.0,"total_assets":31028330480.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.010293715566952005,"dividend_yield":null,"eps":-52.36,"revenue":2416816294.0,"operating_income":-578266792.0,"net_income":-275087848.0,"market_cap":null,"profit_margin":-0.11382240705796896,"operating_margin":-0.23926799626252437,"roa":-0.009408998385560344,"gross_margin":0.5319006658434917,"total_equity":26723863333.0,"total_assets":29236677139.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0002465172748095951,"dividend_yield":null,"eps":1.27,"revenue":2228960801.0,"operating_income":-298745149.0,"net_income":6661557.0,"market_cap":null,"profit_margin":0.0029886380222619267,"operating_margin":-0.13402889313529925,"roa":0.0002297154974248723,"gross_margin":0.5292634143546789,"total_equity":27022678249.0,"total_assets":28999162332.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04478513167012698,"dividend_yield":null,"eps":232.0,"revenue":4066459492.0,"operating_income":1287715560.0,"net_income":1218882172.0,"market_cap":null,"profit_margin":0.2997403944138441,"operating_margin":0.3166674997091057,"roa":0.0401019759913437,"gross_margin":0.6779481181168987,"total_equity":27216223924.0,"total_assets":30394566399.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025098206510657355,"dividend_yield":null,"eps":126.74,"revenue":3029937630.0,"operating_income":581682916.0,"net_income":665884380.0,"market_cap":null,"profit_margin":0.21976834552861738,"operating_margin":0.19197851145206576,"roa":0.023345179460686746,"gross_margin":0.6219414958716494,"total_equity":26531153918.0,"total_assets":28523420911.0}],"current_price":3105.0,"change_pct":0.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-08-06","close":23400.0},{"date":"2018-08-07","close":29000.0},{"date":"2018-08-08","close":29200.0},{"date":"2018-08-09","close":26850.0},{"date":"2018-08-10","close":25400.0},{"date":"2018-08-13","close":23950.0},{"date":"2018-08-14","close":22300.0},{"date":"2018-08-16","close":21800.0},{"date":"2018-08-17","close":21600.0},{"date":"2018-08-20","close":22700.0},{"date":"2018-08-21","close":22550.0},{"date":"2018-08-22","close":21350.0},{"date":"2018-08-23","close":21750.0},{"date":"2018-08-24","close":20600.0},{"date":"2018-08-27","close":20050.0},{"date":"2018-08-28","close":20300.0},{"date":"2018-08-29","close":20800.0},{"date":"2018-08-30","close":20050.0},{"date":"2018-08-31","close":20400.0},{"date":"2018-09-03","close":20050.0},{"date":"2018-09-04","close":20500.0},{"date":"2018-09-05","close":20700.0},{"date":"2018-09-06","close":18550.0},{"date":"2018-09-07","close":17500.0},{"date":"2018-09-10","close":16550.0},{"date":"2018-09-11","close":16650.0},{"date":"2018-09-12","close":16800.0},{"date":"2018-09-13","close":16900.0},{"date":"2018-09-14","close":16900.0},{"date":"2018-09-17","close":17500.0},{"date":"2018-09-18","close":18100.0},{"date":"2018-09-19","close":17650.0},{"date":"2018-09-20","close":17050.0},{"date":"2018-09-21","close":16850.0},{"date":"2018-09-27","close":16850.0},{"date":"2018-09-28","close":16500.0},{"date":"2018-10-01","close":15700.0},{"date":"2018-10-02","close":14650.0},{"date":"2018-10-04","close":14050.0},{"date":"2018-10-05","close":14400.0},{"date":"2018-10-08","close":14050.0},{"date":"2018-10-10","close":12800.0},{"date":"2018-10-11","close":11600.0},{"date":"2018-10-12","close":11850.0},{"date":"2018-10-15","close":12800.0},{"date":"2018-10-16","close":12650.0},{"date":"2018-10-17","close":12700.0},{"date":"2018-10-18","close":13300.0},{"date":"2018-10-19","close":13300.0},{"date":"2018-10-22","close":13750.0},{"date":"2018-10-23","close":12500.0},{"date":"2018-10-24","close":11300.0},{"date":"2018-10-25","close":10850.0},{"date":"2018-10-26","close":10700.0},{"date":"2018-10-29","close":9520.0},{"date":"2018-10-30","close":9430.0},{"date":"2018-10-31","close":9880.0},{"date":"2018-11-01","close":10350.0},{"date":"2018-11-02","close":10750.0},{"date":"2018-11-05","close":10700.0},{"date":"2018-11-06","close":12200.0},{"date":"2018-11-07","close":12350.0},{"date":"2018-11-08","close":12550.0},{"date":"2018-11-09","close":12850.0},{"date":"2018-11-12","close":12050.0},{"date":"2018-11-13","close":11400.0},{"date":"2018-11-14","close":11400.0},{"date":"2018-11-15","close":10850.0},{"date":"2018-11-16","close":11100.0},{"date":"2018-11-19","close":10800.0},{"date":"2018-11-20","close":10700.0},{"date":"2018-11-21","close":10450.0},{"date":"2018-11-22","close":10400.0},{"date":"2018-11-23","close":10050.0},{"date":"2018-11-26","close":10050.0},{"date":"2018-11-27","close":10250.0},{"date":"2018-11-28","close":10350.0},{"date":"2018-11-29","close":10200.0},{"date":"2018-11-30","close":9950.0},{"date":"2018-12-03","close":10150.0},{"date":"2018-12-04","close":10200.0},{"date":"2018-12-05","close":10000.0},{"date":"2018-12-06","close":9530.0},{"date":"2018-12-07","close":9590.0},{"date":"2018-12-10","close":9150.0},{"date":"2018-12-11","close":9120.0},{"date":"2018-12-12","close":9290.0},{"date":"2018-12-13","close":9500.0},{"date":"2018-12-14","close":9220.0},{"date":"2018-12-17","close":8850.0},{"date":"2018-12-18","close":8750.0},{"date":"2018-12-19","close":9160.0},{"date":"2018-12-20","close":8940.0},{"date":"2018-12-21","close":8900.0},{"date":"2018-12-24","close":8940.0},{"date":"2018-12-26","close":8410.0},{"date":"2018-12-27","close":8520.0},{"date":"2018-12-28","close":9000.0},{"date":"2019-01-02","close":8950.0},{"date":"2019-01-03","close":8940.0},{"date":"2019-01-04","close":8990.0},{"date":"2019-01-07","close":9310.0},{"date":"2019-01-08","close":9010.0},{"date":"2019-01-09","close":9270.0},{"date":"2019-01-10","close":9170.0},{"date":"2019-01-11","close":9490.0},{"date":"2019-01-14","close":9440.0},{"date":"2019-01-15","close":10100.0},{"date":"2019-01-16","close":10450.0},{"date":"2019-01-17","close":10000.0},{"date":"2019-01-18","close":10000.0},{"date":"2019-01-21","close":9980.0},{"date":"2019-01-22","close":10200.0},{"date":"2019-01-23","close":10250.0},{"date":"2019-01-24","close":10400.0},{"date":"2019-01-25","close":10300.0},{"date":"2019-01-28","close":10150.0},{"date":"2019-01-29","close":9960.0},{"date":"2019-01-30","close":10000.0},{"date":"2019-01-31","close":10000.0},{"date":"2019-02-01","close":9950.0},{"date":"2019-02-07","close":9830.0},{"date":"2019-02-08","close":9720.0},{"date":"2019-02-11","close":9430.0},{"date":"2019-02-12","close":9570.0},{"date":"2019-02-13","close":9570.0},{"date":"2019-02-14","close":9680.0},{"date":"2019-02-15","close":9690.0},{"date":"2019-02-18","close":11500.0},{"date":"2019-02-19","close":11450.0},{"date":"2019-02-20","close":11800.0},{"date":"2019-02-21","close":13100.0},{"date":"2019-02-22","close":12150.0},{"date":"2019-02-25","close":11500.0},{"date":"2019-02-26","close":11150.0},{"date":"2019-02-27","close":11200.0},{"date":"2019-02-28","close":10600.0},{"date":"2019-03-04","close":10700.0},{"date":"2019-03-05","close":10950.0},{"date":"2019-03-06","close":10950.0},{"date":"2019-03-07","close":10650.0},{"date":"2019-03-08","close":10500.0},{"date":"2019-03-11","close":10050.0},{"date":"2019-03-12","close":10150.0},{"date":"2019-03-13","close":9850.0},{"date":"2019-03-14","close":10200.0},{"date":"2019-03-15","close":10100.0},{"date":"2019-03-18","close":10750.0},{"date":"2019-03-19","close":10650.0},{"date":"2019-03-20","close":10550.0},{"date":"2019-03-21","close":10800.0},{"date":"2019-03-22","close":11000.0},{"date":"2019-03-25","close":10650.0},{"date":"2019-03-26","close":10850.0},{"date":"2019-03-27","close":10800.0},{"date":"2019-03-28","close":10350.0},{"date":"2019-03-29","close":10750.0},{"date":"2019-04-01","close":11300.0},{"date":"2019-04-02","close":11200.0},{"date":"2019-04-03","close":11300.0},{"date":"2019-04-04","close":11250.0},{"date":"2019-04-05","close":11250.0},{"date":"2019-04-08","close":11300.0},{"date":"2019-04-09","close":11300.0},{"date":"2019-04-10","close":11900.0},{"date":"2019-04-11","close":11900.0},{"date":"2019-04-12","close":12200.0},{"date":"2019-04-15","close":12300.0},{"date":"2019-04-16","close":11650.0},{"date":"2019-04-17","close":12050.0},{"date":"2019-04-18","close":11850.0},{"date":"2019-04-19","close":11750.0},{"date":"2019-04-22","close":11350.0},{"date":"2019-04-23","close":11250.0},{"date":"2019-04-24","close":11250.0},{"date":"2019-04-25","close":11250.0},{"date":"2019-04-26","close":10900.0},{"date":"2019-04-29","close":10900.0},{"date":"2019-04-30","close":11200.0},{"date":"2019-05-02","close":11450.0},{"date":"2019-05-03","close":11450.0},{"date":"2019-05-07","close":11250.0},{"date":"2019-05-08","close":10800.0},{"date":"2019-05-09","close":10100.0},{"date":"2019-05-10","close":10000.0},{"date":"2019-05-13","close":9550.0},{"date":"2019-05-14","close":9410.0},{"date":"2019-05-15","close":9910.0},{"date":"2019-05-16","close":9520.0},{"date":"2019-05-17","close":9300.0},{"date":"2019-05-20","close":9000.0},{"date":"2019-05-21","close":8980.0},{"date":"2019-05-22","close":9020.0},{"date":"2019-05-23","close":8840.0},{"date":"2019-05-24","close":8800.0},{"date":"2019-05-27","close":8550.0},{"date":"2019-05-28","close":8700.0},{"date":"2019-05-29","close":8320.0},{"date":"2019-05-30","close":8150.0},{"date":"2019-05-31","close":8350.0},{"date":"2019-06-03","close":8330.0},{"date":"2019-06-04","close":8600.0},{"date":"2019-06-05","close":8650.0},{"date":"2019-06-07","close":8750.0},{"date":"2019-06-10","close":8950.0},{"date":"2019-06-11","close":9160.0},{"date":"2019-06-12","close":9050.0},{"date":"2019-06-13","close":9470.0},{"date":"2019-06-14","close":9470.0},{"date":"2019-06-17","close":9270.0},{"date":"2019-06-18","close":9500.0},{"date":"2019-06-19","close":9560.0},{"date":"2019-06-20","close":9530.0},{"date":"2019-06-21","close":9300.0},{"date":"2019-06-24","close":9220.0},{"date":"2019-06-25","close":9120.0},{"date":"2019-06-26","close":10250.0},{"date":"2019-06-27","close":9760.0},{"date":"2019-06-28","close":9350.0},{"date":"2019-07-01","close":9350.0},{"date":"2019-07-02","close":9370.0},{"date":"2019-07-03","close":9280.0},{"date":"2019-07-04","close":8850.0},{"date":"2019-07-05","close":8810.0},{"date":"2019-07-08","close":8320.0},{"date":"2019-07-09","close":8120.0},{"date":"2019-07-10","close":8400.0},{"date":"2019-07-11","close":8530.0},{"date":"2019-07-12","close":8550.0},{"date":"2019-07-15","close":8600.0},{"date":"2019-07-16","close":8470.0},{"date":"2019-07-17","close":8240.0},{"date":"2019-07-18","close":8190.0},{"date":"2019-07-19","close":8270.0},{"date":"2019-07-22","close":8280.0},{"date":"2019-07-23","close":8270.0},{"date":"2019-07-24","close":8150.0},{"date":"2019-07-25","close":8050.0},{"date":"2019-07-26","close":7670.0},{"date":"2019-07-29","close":6810.0},{"date":"2019-07-30","close":6730.0},{"date":"2019-07-31","close":6800.0},{"date":"2019-08-01","close":6700.0},{"date":"2019-08-02","close":6600.0},{"date":"2019-08-05","close":5760.0},{"date":"2019-08-06","close":5460.0},{"date":"2019-08-07","close":5690.0},{"date":"2019-08-08","close":6000.0},{"date":"2019-08-09","close":6100.0},{"date":"2019-08-12","close":6120.0},{"date":"2019-08-13","close":6090.0},{"date":"2019-08-14","close":6340.0},{"date":"2019-08-16","close":6100.0},{"date":"2019-08-19","close":6330.0},{"date":"2019-08-20","close":6390.0},{"date":"2019-08-21","close":6500.0},{"date":"2019-08-22","close":6390.0},{"date":"2019-08-23","close":6180.0},{"date":"2019-08-26","close":5830.0},{"date":"2019-08-27","close":5920.0},{"date":"2019-08-28","close":6090.0},{"date":"2019-08-29","close":5980.0},{"date":"2019-08-30","close":6160.0},{"date":"2019-09-02","close":6270.0},{"date":"2019-09-03","close":6360.0},{"date":"2019-09-04","close":6640.0},{"date":"2019-09-05","close":7040.0},{"date":"2019-09-06","close":7080.0},{"date":"2019-09-09","close":6610.0},{"date":"2019-09-10","close":6510.0},{"date":"2019-09-11","close":6670.0},{"date":"2019-09-16","close":6780.0},{"date":"2019-09-17","close":6740.0},{"date":"2019-09-18","close":6670.0},{"date":"2019-09-19","close":6890.0},{"date":"2019-09-20","close":7030.0},{"date":"2019-09-23","close":6930.0},{"date":"2019-09-24","close":6880.0},{"date":"2019-09-25","close":6590.0},{"date":"2019-09-26","close":6570.0},{"date":"2019-09-27","close":6570.0},{"date":"2019-09-30","close":6360.0},{"date":"2019-10-01","close":6400.0},{"date":"2019-10-02","close":6420.0},{"date":"2019-10-04","close":6450.0},{"date":"2019-10-07","close":6340.0},{"date":"2019-10-08","close":6390.0},{"date":"2019-10-10","close":6450.0},{"date":"2019-10-11","close":6610.0},{"date":"2019-10-14","close":6830.0},{"date":"2019-10-15","close":6810.0},{"date":"2019-10-16","close":6850.0},{"date":"2019-10-17","close":6870.0},{"date":"2019-10-18","close":6980.0},{"date":"2019-10-21","close":6850.0},{"date":"2019-10-22","close":6770.0},{"date":"2019-10-23","close":6710.0},{"date":"2019-10-24","close":6740.0},{"date":"2019-10-25","close":7080.0},{"date":"2019-10-28","close":6940.0},{"date":"2019-10-29","close":6930.0},{"date":"2019-10-30","close":6820.0},{"date":"2019-10-31","close":6810.0},{"date":"2019-11-01","close":6840.0},{"date":"2019-11-04","close":6870.0},{"date":"2019-11-05","close":6800.0},{"date":"2019-11-06","close":6800.0},{"date":"2019-11-07","close":6690.0},{"date":"2019-11-08","close":6630.0},{"date":"2019-11-11","close":6580.0},{"date":"2019-11-12","close":6550.0},{"date":"2019-11-13","close":6560.0},{"date":"2019-11-14","close":6560.0},{"date":"2019-11-15","close":6540.0},{"date":"2019-11-18","close":6510.0},{"date":"2019-11-19","close":6430.0},{"date":"2019-11-20","close":6230.0},{"date":"2019-11-21","close":5950.0},{"date":"2019-11-22","close":5940.0},{"date":"2019-11-25","close":6130.0},{"date":"2019-11-26","close":6230.0},{"date":"2019-11-27","close":6200.0},{"date":"2019-11-28","close":6100.0},{"date":"2019-11-29","close":6010.0},{"date":"2019-12-02","close":5980.0},{"date":"2019-12-03","close":5870.0},{"date":"2019-12-04","close":5820.0},{"date":"2019-12-05","close":5620.0},{"date":"2019-12-06","close":6170.0},{"date":"2019-12-09","close":6090.0},{"date":"2019-12-10","close":5960.0},{"date":"2019-12-11","close":5960.0},{"date":"2019-12-12","close":6000.0},{"date":"2019-12-13","close":6030.0},{"date":"2019-12-16","close":5980.0},{"date":"2019-12-17","close":5970.0},{"date":"2019-12-18","close":5900.0},{"date":"2019-12-19","close":5950.0},{"date":"2019-12-20","close":5960.0},{"date":"2019-12-23","close":5950.0},{"date":"2019-12-24","close":5860.0},{"date":"2019-12-26","close":5860.0},{"date":"2019-12-27","close":5940.0},{"date":"2019-12-30","close":6110.0},{"date":"2020-01-02","close":6190.0},{"date":"2020-01-03","close":6150.0},{"date":"2020-01-06","close":6210.0},{"date":"2020-01-07","close":8070.0},{"date":"2020-01-08","close":8530.0},{"date":"2020-01-09","close":8000.0},{"date":"2020-01-10","close":7300.0},{"date":"2020-01-13","close":7440.0},{"date":"2020-01-14","close":7240.0},{"date":"2020-01-15","close":7200.0},{"date":"2020-01-16","close":7270.0},{"date":"2020-01-17","close":7140.0},{"date":"2020-01-20","close":6980.0},{"date":"2020-01-21","close":7020.0},{"date":"2020-01-22","close":7140.0},{"date":"2020-01-23","close":6970.0},{"date":"2020-01-28","close":6570.0},{"date":"2020-01-29","close":6650.0},{"date":"2020-01-30","close":6510.0},{"date":"2020-01-31","close":6250.0},{"date":"2020-02-03","close":6460.0},{"date":"2020-02-04","close":6580.0},{"date":"2020-02-05","close":6540.0},{"date":"2020-02-06","close":6740.0},{"date":"2020-02-07","close":6710.0},{"date":"2020-02-10","close":6700.0},{"date":"2020-02-11","close":6710.0},{"date":"2020-02-12","close":6720.0},{"date":"2020-02-13","close":6870.0},{"date":"2020-02-14","close":7400.0},{"date":"2020-02-17","close":7310.0},{"date":"2020-02-18","close":6940.0},{"date":"2020-02-19","close":6770.0},{"date":"2020-02-20","close":6970.0},{"date":"2020-02-21","close":7190.0},{"date":"2020-02-24","close":6880.0},{"date":"2020-02-25","close":6950.0},{"date":"2020-02-26","close":6680.0},{"date":"2020-02-27","close":6310.0},{"date":"2020-02-28","close":5900.0},{"date":"2020-03-02","close":5860.0},{"date":"2020-03-03","close":5940.0},{"date":"2020-03-04","close":6270.0},{"date":"2020-03-05","close":6350.0},{"date":"2020-03-06","close":6110.0},{"date":"2020-03-09","close":5810.0},{"date":"2020-03-10","close":5870.0},{"date":"2020-03-11","close":5440.0},{"date":"2020-03-12","close":5010.0},{"date":"2020-03-13","close":4350.0},{"date":"2020-03-16","close":3920.0},{"date":"2020-03-17","close":3750.0},{"date":"2020-03-18","close":3460.0},{"date":"2020-03-19","close":2730.0},{"date":"2020-03-20","close":2985.0},{"date":"2020-03-23","close":2860.0},{"date":"2020-03-24","close":3120.0},{"date":"2020-03-25","close":3435.0},{"date":"2020-03-26","close":3555.0},{"date":"2020-03-27","close":3805.0},{"date":"2020-03-30","close":3770.0},{"date":"2020-03-31","close":4040.0},{"date":"2020-04-01","close":4000.0},{"date":"2020-04-02","close":4015.0},{"date":"2020-04-03","close":4295.0},{"date":"2020-04-06","close":4530.0},{"date":"2020-04-07","close":4800.0},{"date":"2020-04-08","close":4855.0},{"date":"2020-04-09","close":5010.0},{"date":"2020-04-10","close":5040.0},{"date":"2020-04-13","close":4860.0},{"date":"2020-04-14","close":4900.0},{"date":"2020-04-16","close":4900.0},{"date":"2020-04-17","close":5020.0},{"date":"2020-04-20","close":5130.0},{"date":"2020-04-21","close":5000.0},{"date":"2020-04-22","close":4990.0},{"date":"2020-04-23","close":5280.0},{"date":"2020-04-24","close":5220.0},{"date":"2020-04-27","close":5320.0},{"date":"2020-04-28","close":5320.0},{"date":"2020-04-29","close":5300.0},{"date":"2020-05-04","close":5450.0},{"date":"2020-05-06","close":5950.0},{"date":"2020-05-07","close":6080.0},{"date":"2020-05-08","close":5950.0},{"date":"2020-05-11","close":6280.0},{"date":"2020-05-12","close":6240.0},{"date":"2020-05-13","close":6220.0},{"date":"2020-05-14","close":6150.0},{"date":"2020-05-15","close":6140.0},{"date":"2020-05-18","close":6450.0},{"date":"2020-05-19","close":6220.0},{"date":"2020-05-20","close":6210.0},{"date":"2020-05-21","close":6380.0},{"date":"2020-05-22","close":6170.0},{"date":"2020-05-25","close":6780.0},{"date":"2020-05-26","close":6650.0},{"date":"2020-05-27","close":6480.0},{"date":"2020-05-28","close":6410.0},{"date":"2020-05-29","close":6220.0},{"date":"2020-06-01","close":6390.0},{"date":"2020-06-02","close":6280.0},{"date":"2020-06-03","close":6200.0},{"date":"2020-06-04","close":6240.0},{"date":"2020-06-05","close":6210.0},{"date":"2020-06-08","close":6210.0},{"date":"2020-06-09","close":6190.0},{"date":"2020-06-10","close":6040.0},{"date":"2020-06-11","close":5990.0},{"date":"2020-06-12","close":5750.0},{"date":"2020-06-15","close":5330.0},{"date":"2020-06-16","close":5600.0},{"date":"2020-06-17","close":5570.0},{"date":"2020-06-18","close":5550.0},{"date":"2020-06-19","close":5690.0},{"date":"2020-06-22","close":5740.0},{"date":"2020-06-23","close":5730.0},{"date":"2020-06-24","close":5750.0},{"date":"2020-06-25","close":5720.0},{"date":"2020-06-26","close":5650.0},{"date":"2020-06-29","close":5400.0},{"date":"2020-06-30","close":5450.0},{"date":"2020-07-01","close":5350.0},{"date":"2020-07-02","close":5570.0},{"date":"2020-07-03","close":5550.0},{"date":"2020-07-06","close":5590.0},{"date":"2020-07-07","close":5570.0},{"date":"2020-07-08","close":5550.0},{"date":"2020-07-09","close":5640.0},{"date":"2020-07-10","close":5520.0},{"date":"2020-07-13","close":5540.0},{"date":"2020-07-14","close":5520.0},{"date":"2020-07-15","close":5570.0},{"date":"2020-07-16","close":5630.0},{"date":"2020-07-17","close":5680.0},{"date":"2020-07-20","close":5570.0},{"date":"2020-07-21","close":5500.0},{"date":"2020-07-22","close":5470.0},{"date":"2020-07-23","close":5570.0},{"date":"2020-07-24","close":5480.0},{"date":"2020-07-27","close":5490.0},{"date":"2020-07-28","close":5440.0},{"date":"2020-07-29","close":5410.0},{"date":"2020-07-30","close":5430.0},{"date":"2020-07-31","close":5530.0},{"date":"2020-08-03","close":5520.0},{"date":"2020-08-04","close":5550.0},{"date":"2020-08-05","close":5500.0},{"date":"2020-08-06","close":5450.0},{"date":"2020-08-07","close":5430.0},{"date":"2020-08-10","close":5470.0},{"date":"2020-08-11","close":5450.0},{"date":"2020-08-12","close":5500.0},{"date":"2020-08-13","close":5520.0},{"date":"2020-08-14","close":5500.0},{"date":"2020-08-18","close":5250.0},{"date":"2020-08-19","close":5310.0},{"date":"2020-08-20","close":5100.0},{"date":"2020-08-21","close":5250.0},{"date":"2020-08-24","close":5190.0},{"date":"2020-08-25","close":5240.0},{"date":"2020-08-26","close":5250.0},{"date":"2020-08-27","close":5240.0},{"date":"2020-08-28","close":5350.0},{"date":"2020-08-31","close":5320.0},{"date":"2020-09-01","close":5400.0},{"date":"2020-09-02","close":5500.0},{"date":"2020-09-03","close":5490.0},{"date":"2020-09-04","close":5460.0},{"date":"2020-09-07","close":5470.0},{"date":"2020-09-08","close":5480.0},{"date":"2020-09-09","close":5450.0},{"date":"2020-09-10","close":5500.0},{"date":"2020-09-11","close":5570.0},{"date":"2020-09-14","close":5680.0},{"date":"2020-09-15","close":5630.0},{"date":"2020-09-16","close":5610.0},{"date":"2020-09-17","close":5590.0},{"date":"2020-09-18","close":5540.0},{"date":"2020-09-21","close":5440.0},{"date":"2020-09-22","close":5400.0},{"date":"2020-09-23","close":5400.0},{"date":"2020-09-24","close":5350.0},{"date":"2020-09-25","close":5360.0},{"date":"2020-09-28","close":5380.0},{"date":"2020-09-29","close":5400.0},{"date":"2020-10-05","close":5480.0},{"date":"2020-10-06","close":5530.0},{"date":"2020-10-07","close":5430.0},{"date":"2020-10-08","close":5360.0},{"date":"2020-10-12","close":5300.0},{"date":"2020-10-13","close":5380.0},{"date":"2020-10-14","close":5390.0},{"date":"2020-10-15","close":5410.0},{"date":"2020-10-16","close":5230.0},{"date":"2020-10-19","close":5360.0},{"date":"2020-10-20","close":5370.0},{"date":"2020-10-21","close":5350.0},{"date":"2020-10-22","close":5360.0},{"date":"2020-10-23","close":5420.0},{"date":"2020-10-26","close":5330.0},{"date":"2020-10-27","close":5290.0},{"date":"2020-10-28","close":5550.0},{"date":"2020-10-29","close":5400.0},{"date":"2020-10-30","close":5350.0},{"date":"2020-11-02","close":5350.0},{"date":"2020-11-03","close":5410.0},{"date":"2020-11-04","close":5400.0},{"date":"2020-11-05","close":5420.0},{"date":"2020-11-06","close":5380.0},{"date":"2020-11-09","close":5400.0},{"date":"2020-11-10","close":5450.0},{"date":"2020-11-11","close":5430.0},{"date":"2020-11-12","close":5410.0},{"date":"2020-11-13","close":5400.0},{"date":"2020-11-16","close":5420.0},{"date":"2020-11-17","close":5410.0},{"date":"2020-11-18","close":5430.0},{"date":"2020-11-19","close":5650.0},{"date":"2020-11-20","close":5590.0},{"date":"2020-11-23","close":5590.0},{"date":"2020-11-24","close":5590.0},{"date":"2020-11-25","close":5460.0},{"date":"2020-11-26","close":5510.0},{"date":"2020-11-27","close":5590.0},{"date":"2020-11-30","close":5500.0},{"date":"2020-12-01","close":5520.0},{"date":"2020-12-02","close":5700.0},{"date":"2020-12-03","close":5760.0},{"date":"2020-12-04","close":5700.0},{"date":"2020-12-07","close":5600.0},{"date":"2020-12-08","close":5610.0},{"date":"2020-12-09","close":5670.0},{"date":"2020-12-10","close":5630.0},{"date":"2020-12-11","close":5720.0},{"date":"2020-12-14","close":5660.0},{"date":"2020-12-15","close":5600.0},{"date":"2020-12-16","close":5700.0},{"date":"2020-12-17","close":5670.0},{"date":"2020-12-18","close":5750.0},{"date":"2020-12-21","close":5920.0},{"date":"2020-12-22","close":5700.0},{"date":"2020-12-23","close":5640.0},{"date":"2020-12-24","close":5690.0},{"date":"2020-12-28","close":6000.0},{"date":"2020-12-29","close":5960.0},{"date":"2020-12-30","close":6240.0},{"date":"2021-01-04","close":6520.0},{"date":"2021-01-05","close":6520.0},{"date":"2021-01-06","close":6490.0},{"date":"2021-01-07","close":6460.0},{"date":"2021-01-08","close":6500.0},{"date":"2021-01-11","close":6210.0},{"date":"2021-01-12","close":6280.0},{"date":"2021-01-13","close":6330.0},{"date":"2021-01-14","close":6450.0},{"date":"2021-01-15","close":6420.0},{"date":"2021-01-18","close":6350.0},{"date":"2021-01-19","close":6420.0},{"date":"2021-01-20","close":6480.0},{"date":"2021-01-21","close":6370.0},{"date":"2021-01-22","close":6430.0},{"date":"2021-01-25","close":6440.0},{"date":"2021-01-26","close":6420.0},{"date":"2021-01-27","close":6340.0},{"date":"2021-01-28","close":6250.0},{"date":"2021-01-29","close":6020.0},{"date":"2021-02-01","close":6280.0},{"date":"2021-02-02","close":6300.0},{"date":"2021-02-03","close":6450.0},{"date":"2021-02-04","close":6690.0},{"date":"2021-02-05","close":6620.0},{"date":"2021-02-08","close":6460.0},{"date":"2021-02-09","close":6200.0},{"date":"2021-02-10","close":6180.0},{"date":"2021-02-15","close":6220.0},{"date":"2021-02-16","close":6200.0},{"date":"2021-02-17","close":6190.0},{"date":"2021-02-18","close":6180.0},{"date":"2021-02-19","close":6040.0},{"date":"2021-02-22","close":6120.0},{"date":"2021-02-23","close":5930.0},{"date":"2021-02-24","close":5830.0},{"date":"2021-02-25","close":5860.0},{"date":"2021-02-26","close":5860.0},{"date":"2021-03-02","close":5930.0},{"date":"2021-03-03","close":6000.0},{"date":"2021-03-04","close":6100.0},{"date":"2021-03-05","close":5940.0},{"date":"2021-03-08","close":5880.0},{"date":"2021-03-09","close":5730.0},{"date":"2021-03-10","close":5630.0},{"date":"2021-03-11","close":5630.0},{"date":"2021-03-12","close":5790.0},{"date":"2021-03-15","close":5960.0},{"date":"2021-03-16","close":6100.0},{"date":"2021-03-17","close":6130.0},{"date":"2021-03-18","close":6130.0},{"date":"2021-03-19","close":6340.0},{"date":"2021-03-22","close":6400.0},{"date":"2021-03-23","close":6270.0},{"date":"2021-03-24","close":6170.0},{"date":"2021-03-25","close":6320.0},{"date":"2021-03-26","close":6290.0},{"date":"2021-03-29","close":6260.0},{"date":"2021-03-30","close":6370.0},{"date":"2021-03-31","close":6370.0},{"date":"2021-04-01","close":6400.0},{"date":"2021-04-02","close":6510.0},{"date":"2021-04-05","close":6500.0},{"date":"2021-04-06","close":6480.0},{"date":"2021-04-07","close":6430.0},{"date":"2021-04-08","close":6360.0},{"date":"2021-04-09","close":6400.0},{"date":"2021-04-12","close":6430.0},{"date":"2021-04-13","close":6600.0},{"date":"2021-04-14","close":6860.0},{"date":"2021-04-15","close":6650.0},{"date":"2021-04-16","close":6530.0},{"date":"2021-04-19","close":6480.0},{"date":"2021-04-20","close":6470.0},{"date":"2021-04-21","close":6300.0},{"date":"2021-04-22","close":6370.0},{"date":"2021-04-23","close":6420.0},{"date":"2021-04-26","close":6430.0},{"date":"2021-04-27","close":6610.0},{"date":"2021-04-28","close":6350.0},{"date":"2021-04-29","close":6310.0},{"date":"2021-04-30","close":6230.0},{"date":"2021-05-03","close":6230.0},{"date":"2021-05-04","close":6240.0},{"date":"2021-05-06","close":6300.0},{"date":"2021-05-07","close":6390.0},{"date":"2021-05-10","close":6440.0},{"date":"2021-05-11","close":6460.0},{"date":"2021-05-12","close":6510.0},{"date":"2021-05-13","close":6410.0},{"date":"2021-05-14","close":6370.0},{"date":"2021-05-17","close":6400.0},{"date":"2021-05-18","close":6450.0},{"date":"2021-05-20","close":6640.0},{"date":"2021-05-21","close":6600.0},{"date":"2021-05-24","close":6540.0},{"date":"2021-05-25","close":6490.0},{"date":"2021-05-26","close":6770.0},{"date":"2021-05-27","close":6880.0},{"date":"2021-05-28","close":6850.0},{"date":"2021-05-31","close":6890.0},{"date":"2021-06-01","close":6840.0},{"date":"2021-06-02","close":6780.0},{"date":"2021-06-03","close":7050.0},{"date":"2021-06-04","close":7110.0},{"date":"2021-06-07","close":7060.0},{"date":"2021-06-08","close":7050.0},{"date":"2021-06-09","close":6970.0},{"date":"2021-06-10","close":6910.0},{"date":"2021-06-11","close":7260.0},{"date":"2021-06-14","close":7330.0},{"date":"2021-06-15","close":7670.0},{"date":"2021-06-16","close":7520.0},{"date":"2021-06-17","close":7330.0},{"date":"2021-06-18","close":7300.0},{"date":"2021-06-21","close":7370.0},{"date":"2021-06-22","close":7250.0},{"date":"2021-06-23","close":7180.0},{"date":"2021-06-24","close":6990.0},{"date":"2021-06-25","close":6980.0},{"date":"2021-06-28","close":6950.0},{"date":"2021-06-29","close":6980.0},{"date":"2021-06-30","close":7090.0},{"date":"2021-07-01","close":7200.0},{"date":"2021-07-02","close":7130.0},{"date":"2021-07-05","close":7040.0},{"date":"2021-07-06","close":7170.0},{"date":"2021-07-07","close":7150.0},{"date":"2021-07-08","close":7050.0},{"date":"2021-07-09","close":6790.0},{"date":"2021-07-12","close":7020.0},{"date":"2021-07-13","close":6990.0},{"date":"2021-07-14","close":6970.0},{"date":"2021-07-15","close":6920.0},{"date":"2021-07-16","close":6860.0},{"date":"2021-07-19","close":6960.0},{"date":"2021-07-20","close":6730.0},{"date":"2021-07-21","close":6690.0},{"date":"2021-07-22","close":6850.0},{"date":"2021-07-23","close":6870.0},{"date":"2021-07-26","close":6870.0},{"date":"2021-07-27","close":6880.0},{"date":"2021-07-28","close":6740.0},{"date":"2021-07-29","close":6690.0},{"date":"2021-07-30","close":6600.0},{"date":"2021-08-02","close":6500.0},{"date":"2021-08-03","close":6450.0},{"date":"2021-08-04","close":6600.0},{"date":"2021-08-05","close":6600.0},{"date":"2021-08-06","close":6620.0},{"date":"2021-08-09","close":6510.0},{"date":"2021-08-10","close":6520.0},{"date":"2021-08-11","close":6410.0},{"date":"2021-08-12","close":6320.0},{"date":"2021-08-13","close":6100.0},{"date":"2021-08-17","close":5900.0},{"date":"2021-08-18","close":6170.0},{"date":"2021-08-19","close":5870.0},{"date":"2021-08-20","close":5500.0},{"date":"2021-08-23","close":5680.0},{"date":"2021-08-24","close":5920.0},{"date":"2021-08-25","close":5970.0},{"date":"2021-08-26","close":5820.0},{"date":"2021-08-27","close":5870.0},{"date":"2021-08-30","close":6020.0},{"date":"2021-08-31","close":5900.0},{"date":"2021-09-01","close":5940.0},{"date":"2021-09-02","close":5990.0},{"date":"2021-09-03","close":5900.0},{"date":"2021-09-06","close":5970.0},{"date":"2021-09-07","close":5980.0},{"date":"2021-09-08","close":5880.0},{"date":"2021-09-09","close":5740.0},{"date":"2021-09-10","close":5700.0},{"date":"2021-09-13","close":5740.0},{"date":"2021-09-14","close":5840.0},{"date":"2021-09-15","close":5900.0},{"date":"2021-09-16","close":5770.0},{"date":"2021-09-17","close":5870.0},{"date":"2021-09-23","close":5750.0},{"date":"2021-09-24","close":5610.0},{"date":"2021-09-27","close":5650.0},{"date":"2021-09-28","close":5680.0},{"date":"2021-09-29","close":5490.0},{"date":"2021-09-30","close":5700.0},{"date":"2021-10-01","close":5600.0},{"date":"2021-10-05","close":5450.0},{"date":"2021-10-06","close":5400.0},{"date":"2021-10-07","close":5500.0},{"date":"2021-10-08","close":5690.0},{"date":"2021-10-12","close":5590.0},{"date":"2021-10-13","close":5420.0},{"date":"2021-10-14","close":5660.0},{"date":"2021-10-15","close":5720.0},{"date":"2021-10-18","close":5790.0},{"date":"2021-10-19","close":5780.0},{"date":"2021-10-20","close":5710.0},{"date":"2021-10-21","close":5750.0},{"date":"2021-10-22","close":5830.0},{"date":"2021-10-25","close":6010.0},{"date":"2021-10-26","close":6200.0},{"date":"2021-10-27","close":6420.0},{"date":"2021-10-28","close":6610.0},{"date":"2021-10-29","close":6710.0},{"date":"2021-11-01","close":6720.0},{"date":"2021-11-02","close":6510.0},{"date":"2021-11-03","close":6510.0},{"date":"2021-11-04","close":6450.0},{"date":"2021-11-05","close":6450.0},{"date":"2021-11-08","close":6370.0},{"date":"2021-11-09","close":6430.0},{"date":"2021-11-10","close":6500.0},{"date":"2021-11-11","close":6280.0},{"date":"2021-11-12","close":6390.0},{"date":"2021-11-15","close":6400.0},{"date":"2021-11-16","close":6150.0},{"date":"2021-11-17","close":6280.0},{"date":"2021-11-18","close":6540.0},{"date":"2021-11-19","close":6540.0},{"date":"2021-11-22","close":6370.0},{"date":"2021-11-23","close":6400.0},{"date":"2021-11-24","close":6240.0},{"date":"2021-11-25","close":6140.0},{"date":"2021-11-26","close":5950.0},{"date":"2021-11-29","close":5800.0},{"date":"2021-11-30","close":5500.0},{"date":"2021-12-01","close":5390.0},{"date":"2021-12-02","close":5500.0},{"date":"2021-12-03","close":5710.0},{"date":"2021-12-06","close":5780.0},{"date":"2021-12-07","close":5790.0},{"date":"2021-12-08","close":5690.0},{"date":"2021-12-09","close":5780.0},{"date":"2021-12-10","close":5940.0},{"date":"2021-12-13","close":6150.0},{"date":"2021-12-14","close":6170.0},{"date":"2021-12-15","close":6260.0},{"date":"2021-12-16","close":6310.0},{"date":"2021-12-17","close":6320.0},{"date":"2021-12-20","close":6240.0},{"date":"2021-12-21","close":6180.0},{"date":"2021-12-22","close":6220.0},{"date":"2021-12-23","close":6230.0},{"date":"2021-12-24","close":6380.0},{"date":"2021-12-27","close":6440.0},{"date":"2021-12-28","close":6490.0},{"date":"2021-12-29","close":6540.0},{"date":"2021-12-30","close":6550.0},{"date":"2022-01-03","close":6657.0},{"date":"2022-01-04","close":6500.0},{"date":"2022-01-05","close":6500.0},{"date":"2022-01-06","close":6310.0},{"date":"2022-01-07","close":6600.0},{"date":"2022-01-10","close":6700.0},{"date":"2022-01-11","close":6730.0},{"date":"2022-01-12","close":6790.0},{"date":"2022-01-13","close":6800.0},{"date":"2022-01-14","close":6780.0},{"date":"2022-01-17","close":6730.0},{"date":"2022-01-18","close":6750.0},{"date":"2022-01-19","close":6670.0},{"date":"2022-01-20","close":6700.0},{"date":"2022-01-21","close":6650.0},{"date":"2022-01-24","close":6620.0},{"date":"2022-01-25","close":6400.0},{"date":"2022-01-26","close":6164.0},{"date":"2022-01-27","close":5920.0},{"date":"2022-01-28","close":5940.0},{"date":"2022-02-03","close":6000.0},{"date":"2022-02-04","close":5970.0},{"date":"2022-02-07","close":5960.0},{"date":"2022-02-08","close":5960.0},{"date":"2022-02-09","close":5960.0},{"date":"2022-02-10","close":5840.0},{"date":"2022-02-11","close":6000.0},{"date":"2022-02-14","close":6110.0},{"date":"2022-02-15","close":6080.0},{"date":"2022-02-16","close":6160.0},{"date":"2022-02-17","close":6140.0},{"date":"2022-02-18","close":6180.0},{"date":"2022-02-21","close":6180.0},{"date":"2022-02-22","close":6180.0},{"date":"2022-02-23","close":6180.0},{"date":"2022-02-24","close":5910.0},{"date":"2022-02-25","close":6100.0},{"date":"2022-02-28","close":6100.0},{"date":"2022-03-02","close":6180.0},{"date":"2022-03-03","close":6150.0},{"date":"2022-03-04","close":6060.0},{"date":"2022-03-07","close":5700.0},{"date":"2022-03-08","close":5770.0},{"date":"2022-03-10","close":5770.0},{"date":"2022-03-11","close":5770.0},{"date":"2022-03-14","close":5770.0},{"date":"2022-03-15","close":5770.0},{"date":"2022-03-16","close":5770.0},{"date":"2022-03-17","close":5770.0},{"date":"2022-03-18","close":5770.0},{"date":"2022-03-21","close":5770.0},{"date":"2022-03-22","close":5770.0},{"date":"2022-03-23","close":5770.0},{"date":"2022-03-24","close":5770.0},{"date":"2022-03-25","close":5770.0},{"date":"2022-03-28","close":5770.0},{"date":"2022-03-29","close":5770.0},{"date":"2022-03-30","close":5770.0},{"date":"2022-03-31","close":5770.0},{"date":"2022-04-01","close":5770.0},{"date":"2022-04-04","close":5770.0},{"date":"2022-04-05","close":5770.0},{"date":"2022-04-06","close":5770.0},{"date":"2022-04-07","close":5770.0},{"date":"2022-04-08","close":5770.0},{"date":"2022-04-11","close":5770.0},{"date":"2022-04-12","close":5770.0},{"date":"2022-04-13","close":5770.0},{"date":"2022-04-14","close":5770.0},{"date":"2022-04-15","close":5770.0},{"date":"2022-04-18","close":5770.0},{"date":"2022-04-19","close":5770.0},{"date":"2022-04-20","close":5770.0},{"date":"2022-04-21","close":5770.0},{"date":"2022-04-22","close":5830.0},{"date":"2022-04-25","close":5910.0},{"date":"2022-04-26","close":5690.0},{"date":"2022-04-27","close":5650.0},{"date":"2022-04-28","close":5610.0},{"date":"2022-04-29","close":5860.0},{"date":"2022-05-02","close":5960.0},{"date":"2022-05-03","close":6080.0},{"date":"2022-05-04","close":6150.0},{"date":"2022-05-06","close":6070.0},{"date":"2022-05-09","close":5970.0},{"date":"2022-05-10","close":5900.0},{"date":"2022-05-11","close":5890.0},{"date":"2022-05-12","close":5850.0},{"date":"2022-05-13","close":5760.0},{"date":"2022-05-16","close":5740.0},{"date":"2022-05-17","close":5510.0},{"date":"2022-05-18","close":5670.0},{"date":"2022-05-19","close":5700.0},{"date":"2022-05-20","close":5690.0},{"date":"2022-05-23","close":5650.0},{"date":"2022-05-24","close":5650.0},{"date":"2022-05-25","close":5560.0},{"date":"2022-05-26","close":5510.0},{"date":"2022-05-27","close":5440.0},{"date":"2022-05-30","close":5440.0},{"date":"2022-05-31","close":5500.0},{"date":"2022-06-02","close":5590.0},{"date":"2022-06-03","close":5550.0},{"date":"2022-06-07","close":5390.0},{"date":"2022-06-08","close":5210.0},{"date":"2022-06-09","close":5200.0},{"date":"2022-06-10","close":5260.0},{"date":"2022-06-13","close":5130.0},{"date":"2022-06-14","close":5020.0},{"date":"2022-06-15","close":4810.0},{"date":"2022-06-16","close":4955.0},{"date":"2022-06-17","close":4950.0},{"date":"2022-06-20","close":4645.0},{"date":"2022-06-21","close":4545.0},{"date":"2022-06-22","close":4270.0},{"date":"2022-06-23","close":4155.0},{"date":"2022-06-24","close":4335.0},{"date":"2022-06-27","close":4385.0},{"date":"2022-06-28","close":4375.0},{"date":"2022-06-29","close":4415.0},{"date":"2022-06-30","close":4405.0},{"date":"2022-07-01","close":4400.0},{"date":"2022-07-04","close":4290.0},{"date":"2022-07-05","close":4485.0},{"date":"2022-07-06","close":4585.0},{"date":"2022-07-07","close":4710.0},{"date":"2022-07-08","close":4780.0},{"date":"2022-07-11","close":4870.0},{"date":"2022-07-12","close":4910.0},{"date":"2022-07-13","close":4930.0},{"date":"2022-07-14","close":5190.0},{"date":"2022-07-15","close":5310.0},{"date":"2022-07-18","close":5260.0},{"date":"2022-07-19","close":5120.0},{"date":"2022-07-20","close":5260.0},{"date":"2022-07-21","close":5270.0},{"date":"2022-07-22","close":5350.0},{"date":"2022-07-25","close":5360.0},{"date":"2022-07-26","close":5340.0},{"date":"2022-07-27","close":5310.0},{"date":"2022-07-28","close":5420.0},{"date":"2022-07-29","close":5430.0},{"date":"2022-08-01","close":5380.0},{"date":"2022-08-02","close":5390.0},{"date":"2022-08-03","close":5330.0},{"date":"2022-08-04","close":5350.0},{"date":"2022-08-05","close":5440.0},{"date":"2022-08-08","close":5440.0},{"date":"2022-08-09","close":5520.0},{"date":"2022-08-10","close":5530.0},{"date":"2022-08-11","close":5570.0},{"date":"2022-08-12","close":5630.0},{"date":"2022-08-16","close":5630.0},{"date":"2022-08-17","close":5680.0},{"date":"2022-08-18","close":5850.0},{"date":"2022-08-19","close":5900.0},{"date":"2022-08-22","close":6100.0},{"date":"2022-08-23","close":6100.0},{"date":"2022-08-24","close":6130.0},{"date":"2022-08-25","close":6190.0},{"date":"2022-08-26","close":6200.0},{"date":"2022-08-29","close":6200.0},{"date":"2022-08-30","close":6220.0},{"date":"2022-08-31","close":6330.0},{"date":"2022-09-01","close":6340.0},{"date":"2022-09-02","close":6300.0},{"date":"2022-09-05","close":6300.0},{"date":"2022-09-06","close":6310.0},{"date":"2022-09-07","close":6290.0},{"date":"2022-09-08","close":6240.0},{"date":"2022-09-13","close":6270.0},{"date":"2022-09-14","close":6380.0},{"date":"2022-09-15","close":6420.0},{"date":"2022-09-16","close":6340.0},{"date":"2022-09-19","close":6270.0},{"date":"2022-09-20","close":6490.0},{"date":"2022-09-21","close":6490.0},{"date":"2022-09-22","close":6450.0},{"date":"2022-09-23","close":6550.0},{"date":"2022-09-26","close":6580.0},{"date":"2022-09-27","close":6530.0},{"date":"2022-09-28","close":6530.0},{"date":"2022-09-29","close":6600.0},{"date":"2022-09-30","close":6620.0},{"date":"2022-10-04","close":6590.0},{"date":"2022-10-05","close":6590.0},{"date":"2022-10-06","close":6590.0},{"date":"2022-10-07","close":6590.0},{"date":"2022-10-11","close":6590.0},{"date":"2022-10-12","close":6590.0},{"date":"2022-10-13","close":6590.0},{"date":"2022-10-14","close":6590.0},{"date":"2022-10-17","close":6590.0},{"date":"2022-10-18","close":6590.0},{"date":"2022-10-19","close":6590.0},{"date":"2022-10-20","close":6590.0},{"date":"2022-10-21","close":6590.0},{"date":"2022-10-24","close":6590.0},{"date":"2022-10-25","close":6590.0},{"date":"2022-10-26","close":6590.0},{"date":"2022-10-27","close":6590.0},{"date":"2022-10-28","close":6590.0},{"date":"2022-10-31","close":6590.0},{"date":"2022-11-01","close":6590.0},{"date":"2022-11-02","close":6590.0},{"date":"2022-11-03","close":6590.0},{"date":"2022-11-04","close":5360.0},{"date":"2022-11-07","close":5100.0},{"date":"2022-11-08","close":4980.0},{"date":"2022-11-09","close":5050.0},{"date":"2022-11-10","close":5070.0},{"date":"2022-11-11","close":5130.0},{"date":"2022-11-14","close":5260.0},{"date":"2022-11-15","close":5340.0},{"date":"2022-11-16","close":5760.0},{"date":"2022-11-17","close":5990.0},{"date":"2022-11-18","close":5990.0},{"date":"2022-11-21","close":6020.0},{"date":"2022-11-22","close":5990.0},{"date":"2022-11-23","close":6150.0},{"date":"2022-11-24","close":6150.0},{"date":"2022-11-25","close":6010.0},{"date":"2022-11-28","close":6100.0},{"date":"2022-11-29","close":5920.0},{"date":"2022-11-30","close":6180.0},{"date":"2022-12-01","close":6180.0},{"date":"2022-12-02","close":6100.0},{"date":"2022-12-05","close":6120.0},{"date":"2022-12-06","close":6100.0},{"date":"2022-12-07","close":6000.0},{"date":"2022-12-08","close":6000.0},{"date":"2022-12-09","close":6290.0},{"date":"2022-12-12","close":6250.0},{"date":"2022-12-13","close":6200.0},{"date":"2022-12-14","close":6180.0},{"date":"2022-12-15","close":6250.0},{"date":"2022-12-16","close":6250.0},{"date":"2022-12-19","close":6160.0},{"date":"2022-12-20","close":6150.0},{"date":"2022-12-21","close":6190.0},{"date":"2022-12-22","close":6250.0},{"date":"2022-12-23","close":6200.0},{"date":"2022-12-26","close":6140.0},{"date":"2022-12-27","close":5950.0},{"date":"2022-12-28","close":6020.0},{"date":"2022-12-29","close":5960.0},{"date":"2023-01-02","close":5700.0},{"date":"2023-01-03","close":5890.0},{"date":"2023-01-04","close":5980.0},{"date":"2023-01-05","close":6190.0},{"date":"2023-01-06","close":6200.0},{"date":"2023-01-09","close":6260.0},{"date":"2023-01-10","close":6250.0},{"date":"2023-01-11","close":6300.0},{"date":"2023-01-12","close":6180.0},{"date":"2023-01-13","close":6400.0},{"date":"2023-01-16","close":6550.0},{"date":"2023-01-17","close":6550.0},{"date":"2023-01-18","close":6530.0},{"date":"2023-01-19","close":6560.0},{"date":"2023-01-20","close":6590.0},{"date":"2023-01-25","close":6950.0},{"date":"2023-01-26","close":6950.0},{"date":"2023-01-27","close":7480.0},{"date":"2023-01-30","close":7850.0},{"date":"2023-01-31","close":7850.0},{"date":"2023-02-01","close":8670.0},{"date":"2023-02-02","close":8980.0},{"date":"2023-02-03","close":7930.0},{"date":"2023-02-06","close":7600.0},{"date":"2023-02-07","close":6860.0},{"date":"2023-02-08","close":6700.0},{"date":"2023-02-09","close":6270.0},{"date":"2023-02-10","close":5990.0},{"date":"2023-02-13","close":5700.0},{"date":"2023-02-14","close":5560.0},{"date":"2023-02-15","close":5610.0},{"date":"2023-02-16","close":5830.0},{"date":"2023-02-17","close":5650.0},{"date":"2023-02-20","close":5640.0},{"date":"2023-02-21","close":5640.0},{"date":"2023-02-22","close":5610.0},{"date":"2023-02-23","close":5650.0},{"date":"2023-02-24","close":5700.0},{"date":"2023-02-27","close":5710.0},{"date":"2023-02-28","close":5970.0},{"date":"2023-03-02","close":6150.0},{"date":"2023-03-03","close":6040.0},{"date":"2023-03-06","close":6060.0},{"date":"2023-03-07","close":5910.0},{"date":"2023-03-08","close":5910.0},{"date":"2023-03-09","close":5840.0},{"date":"2023-03-10","close":5770.0},{"date":"2023-03-13","close":5680.0},{"date":"2023-03-14","close":5670.0},{"date":"2023-03-15","close":5580.0},{"date":"2023-03-16","close":5500.0},{"date":"2023-03-17","close":5020.0},{"date":"2023-03-20","close":5130.0},{"date":"2023-03-21","close":5150.0},{"date":"2023-03-22","close":5130.0},{"date":"2023-03-23","close":5110.0},{"date":"2023-03-24","close":5160.0},{"date":"2023-03-27","close":5230.0},{"date":"2023-03-28","close":5230.0},{"date":"2023-03-29","close":5330.0},{"date":"2023-03-30","close":5250.0},{"date":"2023-03-31","close":5100.0},{"date":"2023-04-03","close":5050.0},{"date":"2023-04-04","close":5180.0},{"date":"2023-04-05","close":5320.0},{"date":"2023-04-06","close":5330.0},{"date":"2023-04-07","close":5220.0},{"date":"2023-04-10","close":5130.0},{"date":"2023-04-11","close":5180.0},{"date":"2023-04-12","close":5300.0},{"date":"2023-04-13","close":5310.0},{"date":"2023-04-14","close":5380.0},{"date":"2023-04-17","close":5270.0},{"date":"2023-04-18","close":5280.0},{"date":"2023-04-19","close":5230.0},{"date":"2023-04-20","close":5030.0},{"date":"2023-04-21","close":4795.0},{"date":"2023-04-24","close":4845.0},{"date":"2023-04-25","close":4845.0},{"date":"2023-04-26","close":4785.0},{"date":"2023-04-27","close":4865.0},{"date":"2023-04-28","close":4865.0},{"date":"2023-05-02","close":5040.0},{"date":"2023-05-03","close":5140.0},{"date":"2023-05-04","close":5060.0},{"date":"2023-05-08","close":5130.0},{"date":"2023-05-09","close":5160.0},{"date":"2023-05-10","close":5100.0},{"date":"2023-05-11","close":5130.0},{"date":"2023-05-12","close":5040.0},{"date":"2023-05-15","close":5000.0},{"date":"2023-05-16","close":4970.0},{"date":"2023-05-17","close":4950.0},{"date":"2023-05-18","close":5110.0},{"date":"2023-05-19","close":5060.0},{"date":"2023-05-22","close":5020.0},{"date":"2023-05-23","close":5030.0},{"date":"2023-05-24","close":5020.0},{"date":"2023-05-25","close":4995.0},{"date":"2023-05-26","close":4785.0},{"date":"2023-05-30","close":4830.0},{"date":"2023-05-31","close":4840.0},{"date":"2023-06-01","close":4980.0},{"date":"2023-06-02","close":4990.0},{"date":"2023-06-05","close":4950.0},{"date":"2023-06-07","close":4915.0},{"date":"2023-06-08","close":4935.0},{"date":"2023-06-09","close":4935.0},{"date":"2023-06-12","close":4890.0},{"date":"2023-06-13","close":4870.0},{"date":"2023-06-14","close":4570.0},{"date":"2023-06-15","close":4630.0},{"date":"2023-06-16","close":4545.0},{"date":"2023-06-19","close":4620.0},{"date":"2023-06-20","close":4735.0},{"date":"2023-06-21","close":4895.0},{"date":"2023-06-22","close":4775.0},{"date":"2023-06-23","close":4675.0},{"date":"2023-06-26","close":4655.0},{"date":"2023-06-27","close":4740.0},{"date":"2023-06-28","close":4700.0},{"date":"2023-06-29","close":4605.0},{"date":"2023-06-30","close":4575.0},{"date":"2023-07-03","close":4635.0},{"date":"2023-07-04","close":4710.0},{"date":"2023-07-05","close":4770.0},{"date":"2023-07-06","close":4770.0},{"date":"2023-07-07","close":4700.0},{"date":"2023-07-10","close":4790.0},{"date":"2023-07-11","close":4900.0},{"date":"2023-07-12","close":4895.0},{"date":"2023-07-13","close":4890.0},{"date":"2023-07-14","close":5090.0},{"date":"2023-07-17","close":4830.0},{"date":"2023-07-18","close":4830.0},{"date":"2023-07-19","close":4690.0},{"date":"2023-07-20","close":4720.0},{"date":"2023-07-21","close":4695.0},{"date":"2023-07-24","close":4690.0},{"date":"2023-07-25","close":4560.0},{"date":"2023-07-26","close":4350.0},{"date":"2023-07-27","close":4675.0},{"date":"2023-07-28","close":4925.0},{"date":"2023-07-31","close":4950.0},{"date":"2023-08-01","close":5240.0},{"date":"2023-08-02","close":5290.0},{"date":"2023-08-03","close":5270.0},{"date":"2023-08-04","close":5440.0},{"date":"2023-08-07","close":5560.0},{"date":"2023-08-08","close":5250.0},{"date":"2023-08-09","close":5380.0},{"date":"2023-08-10","close":4975.0},{"date":"2023-08-11","close":5230.0},{"date":"2023-08-14","close":5130.0},{"date":"2023-08-16","close":5090.0},{"date":"2023-08-17","close":4865.0},{"date":"2023-08-18","close":4570.0},{"date":"2023-08-21","close":4640.0},{"date":"2023-08-22","close":4560.0},{"date":"2023-08-23","close":4660.0},{"date":"2023-08-24","close":4700.0},{"date":"2023-08-25","close":4785.0},{"date":"2023-08-28","close":4770.0},{"date":"2023-08-29","close":4895.0},{"date":"2023-08-30","close":4900.0},{"date":"2023-08-31","close":4790.0},{"date":"2023-09-01","close":4730.0},{"date":"2023-09-04","close":4585.0},{"date":"2023-09-05","close":4660.0},{"date":"2023-09-06","close":4635.0},{"date":"2023-09-07","close":4775.0},{"date":"2023-09-08","close":4770.0},{"date":"2023-09-11","close":4780.0},{"date":"2023-09-12","close":4790.0},{"date":"2023-09-13","close":4775.0},{"date":"2023-09-14","close":4785.0},{"date":"2023-09-15","close":4780.0},{"date":"2023-09-18","close":4780.0},{"date":"2023-09-19","close":4775.0},{"date":"2023-09-20","close":4745.0},{"date":"2023-09-21","close":4635.0},{"date":"2023-09-22","close":4555.0},{"date":"2023-09-25","close":4440.0},{"date":"2023-09-26","close":4360.0},{"date":"2023-09-27","close":4300.0},{"date":"2023-10-04","close":4250.0},{"date":"2023-10-05","close":4280.0},{"date":"2023-10-06","close":4335.0},{"date":"2023-10-10","close":4195.0},{"date":"2023-10-11","close":4220.0},{"date":"2023-10-12","close":4300.0},{"date":"2023-10-13","close":4345.0},{"date":"2023-10-16","close":4145.0},{"date":"2023-10-17","close":4175.0},{"date":"2023-10-18","close":4315.0},{"date":"2023-10-19","close":4345.0},{"date":"2023-10-20","close":4300.0},{"date":"2023-10-23","close":4330.0},{"date":"2023-10-24","close":4375.0},{"date":"2023-10-25","close":4400.0},{"date":"2023-10-26","close":4395.0},{"date":"2023-10-27","close":4395.0},{"date":"2023-10-30","close":4450.0},{"date":"2023-10-31","close":4470.0},{"date":"2023-11-01","close":4570.0},{"date":"2023-11-02","close":4620.0},{"date":"2023-11-03","close":4665.0},{"date":"2023-11-06","close":4670.0},{"date":"2023-11-07","close":4640.0},{"date":"2023-11-08","close":4660.0},{"date":"2023-11-09","close":4660.0},{"date":"2023-11-10","close":4650.0},{"date":"2023-11-13","close":4655.0},{"date":"2023-11-14","close":4765.0},{"date":"2023-11-15","close":5110.0},{"date":"2023-11-16","close":5190.0},{"date":"2023-11-17","close":5260.0},{"date":"2023-11-20","close":5300.0},{"date":"2023-11-21","close":5040.0},{"date":"2023-11-22","close":5180.0},{"date":"2023-11-23","close":5190.0},{"date":"2023-11-24","close":5230.0},{"date":"2023-11-27","close":5190.0},{"date":"2023-11-28","close":5100.0},{"date":"2023-11-29","close":5090.0},{"date":"2023-11-30","close":5100.0},{"date":"2023-12-01","close":5160.0},{"date":"2023-12-04","close":5250.0},{"date":"2023-12-05","close":5230.0},{"date":"2023-12-06","close":5300.0},{"date":"2023-12-07","close":5320.0},{"date":"2023-12-08","close":5250.0},{"date":"2023-12-11","close":5230.0},{"date":"2023-12-12","close":5240.0},{"date":"2023-12-13","close":5210.0},{"date":"2023-12-14","close":5200.0},{"date":"2023-12-15","close":5170.0},{"date":"2023-12-18","close":5140.0},{"date":"2023-12-19","close":4970.0},{"date":"2023-12-20","close":4985.0},{"date":"2023-12-21","close":4985.0},{"date":"2023-12-22","close":4965.0},{"date":"2023-12-26","close":5050.0},{"date":"2023-12-27","close":5050.0},{"date":"2023-12-28","close":4905.0},{"date":"2024-01-02","close":5090.0},{"date":"2024-01-03","close":5110.0},{"date":"2024-01-04","close":5120.0},{"date":"2024-01-05","close":5040.0},{"date":"2024-01-08","close":5080.0},{"date":"2024-01-09","close":5110.0},{"date":"2024-01-10","close":5020.0},{"date":"2024-01-11","close":4980.0},{"date":"2024-01-12","close":4990.0},{"date":"2024-01-15","close":4935.0},{"date":"2024-01-16","close":4670.0},{"date":"2024-01-17","close":4670.0},{"date":"2024-01-18","close":4615.0},{"date":"2024-01-19","close":4615.0},{"date":"2024-01-22","close":4945.0},{"date":"2024-01-23","close":4895.0},{"date":"2024-01-24","close":4895.0},{"date":"2024-01-25","close":4880.0},{"date":"2024-01-26","close":4880.0},{"date":"2024-01-29","close":4995.0},{"date":"2024-01-30","close":4955.0},{"date":"2024-01-31","close":4945.0},{"date":"2024-02-01","close":4960.0},{"date":"2024-02-02","close":4935.0},{"date":"2024-02-05","close":4850.0},{"date":"2024-02-06","close":4705.0},{"date":"2024-02-07","close":4555.0},{"date":"2024-02-08","close":4635.0},{"date":"2024-02-13","close":4550.0},{"date":"2024-02-14","close":4545.0},{"date":"2024-02-15","close":4530.0},{"date":"2024-02-16","close":4705.0},{"date":"2024-02-19","close":4705.0},{"date":"2024-02-20","close":4650.0},{"date":"2024-02-21","close":4625.0},{"date":"2024-02-22","close":4625.0},{"date":"2024-02-23","close":4690.0},{"date":"2024-02-26","close":4675.0},{"date":"2024-02-27","close":4590.0},{"date":"2024-02-28","close":4575.0},{"date":"2024-02-29","close":4570.0},{"date":"2024-03-04","close":4450.0},{"date":"2024-03-05","close":4490.0},{"date":"2024-03-06","close":4450.0},{"date":"2024-03-07","close":4320.0},{"date":"2024-03-08","close":4340.0},{"date":"2024-03-11","close":4320.0},{"date":"2024-03-12","close":4330.0},{"date":"2024-03-13","close":4305.0},{"date":"2024-03-14","close":4145.0},{"date":"2024-03-15","close":4165.0},{"date":"2024-03-18","close":4210.0},{"date":"2024-03-19","close":4275.0},{"date":"2024-03-20","close":4315.0},{"date":"2024-03-21","close":4365.0},{"date":"2024-03-22","close":4455.0},{"date":"2024-03-25","close":4460.0},{"date":"2024-03-26","close":4295.0},{"date":"2024-03-27","close":4340.0},{"date":"2024-03-28","close":4370.0},{"date":"2024-03-29","close":4350.0},{"date":"2024-04-01","close":4320.0},{"date":"2024-04-02","close":4315.0},{"date":"2024-04-03","close":4290.0},{"date":"2024-04-04","close":4415.0},{"date":"2024-04-05","close":4415.0},{"date":"2024-04-08","close":4335.0},{"date":"2024-04-09","close":4315.0},{"date":"2024-04-11","close":4305.0},{"date":"2024-04-12","close":4290.0},{"date":"2024-04-15","close":4255.0},{"date":"2024-04-16","close":4240.0},{"date":"2024-04-17","close":4175.0},{"date":"2024-04-18","close":4180.0},{"date":"2024-04-19","close":4235.0},{"date":"2024-04-22","close":4210.0},{"date":"2024-04-23","close":4240.0},{"date":"2024-04-24","close":4165.0},{"date":"2024-04-25","close":4085.0},{"date":"2024-04-26","close":4140.0},{"date":"2024-04-29","close":4185.0},{"date":"2024-04-30","close":4195.0},{"date":"2024-05-02","close":4160.0},{"date":"2024-05-03","close":4150.0},{"date":"2024-05-07","close":4180.0},{"date":"2024-05-08","close":4235.0},{"date":"2024-05-09","close":4330.0},{"date":"2024-05-10","close":4400.0},{"date":"2024-05-13","close":4300.0},{"date":"2024-05-14","close":4220.0},{"date":"2024-05-16","close":4135.0},{"date":"2024-05-17","close":4030.0},{"date":"2024-05-20","close":3860.0},{"date":"2024-05-21","close":3875.0},{"date":"2024-05-22","close":3930.0},{"date":"2024-05-23","close":3900.0},{"date":"2024-05-24","close":3880.0},{"date":"2024-05-27","close":3925.0},{"date":"2024-05-28","close":3950.0},{"date":"2024-05-29","close":3955.0},{"date":"2024-05-30","close":3945.0},{"date":"2024-05-31","close":3845.0},{"date":"2024-06-03","close":3830.0},{"date":"2024-06-04","close":3900.0},{"date":"2024-06-05","close":3860.0},{"date":"2024-06-07","close":3880.0},{"date":"2024-06-10","close":3820.0},{"date":"2024-06-11","close":3755.0},{"date":"2024-06-12","close":3770.0},{"date":"2024-06-13","close":3775.0},{"date":"2024-06-14","close":3700.0},{"date":"2024-06-17","close":3685.0},{"date":"2024-06-18","close":3620.0},{"date":"2024-06-19","close":3595.0},{"date":"2024-06-20","close":3590.0},{"date":"2024-06-21","close":3560.0},{"date":"2024-06-24","close":3500.0},{"date":"2024-06-25","close":3465.0},{"date":"2024-06-26","close":3475.0},{"date":"2024-06-27","close":3510.0},{"date":"2024-06-28","close":3485.0},{"date":"2024-07-01","close":3520.0},{"date":"2024-07-02","close":3500.0},{"date":"2024-07-03","close":3425.0},{"date":"2024-07-04","close":3380.0},{"date":"2024-07-05","close":3355.0},{"date":"2024-07-08","close":3400.0},{"date":"2024-07-09","close":3485.0},{"date":"2024-07-10","close":3545.0},{"date":"2024-07-11","close":3525.0},{"date":"2024-07-12","close":3515.0},{"date":"2024-07-15","close":3480.0},{"date":"2024-07-16","close":3490.0},{"date":"2024-07-17","close":3530.0},{"date":"2024-07-18","close":3450.0},{"date":"2024-07-19","close":3380.0},{"date":"2024-07-22","close":3420.0},{"date":"2024-07-23","close":3380.0},{"date":"2024-07-24","close":3430.0},{"date":"2024-07-25","close":3475.0},{"date":"2024-07-26","close":3520.0},{"date":"2024-07-29","close":3505.0},{"date":"2024-07-30","close":3505.0},{"date":"2024-07-31","close":3505.0},{"date":"2024-08-01","close":3500.0},{"date":"2024-08-02","close":3480.0},{"date":"2024-08-05","close":3300.0},{"date":"2024-08-06","close":3240.0},{"date":"2024-08-07","close":3290.0},{"date":"2024-08-08","close":3310.0},{"date":"2024-08-09","close":3415.0},{"date":"2024-08-12","close":3375.0},{"date":"2024-08-13","close":3310.0},{"date":"2024-08-14","close":3305.0},{"date":"2024-08-16","close":3370.0},{"date":"2024-08-19","close":3360.0},{"date":"2024-08-20","close":3350.0},{"date":"2024-08-21","close":3355.0},{"date":"2024-08-22","close":3570.0},{"date":"2024-08-23","close":3570.0},{"date":"2024-08-26","close":3515.0},{"date":"2024-08-27","close":3595.0},{"date":"2024-08-28","close":3700.0},{"date":"2024-08-29","close":3705.0},{"date":"2024-08-30","close":3735.0},{"date":"2024-09-02","close":3740.0},{"date":"2024-09-03","close":3705.0},{"date":"2024-09-04","close":3590.0},{"date":"2024-09-05","close":3645.0},{"date":"2024-09-06","close":3640.0},{"date":"2024-09-09","close":3450.0},{"date":"2024-09-10","close":3440.0},{"date":"2024-09-11","close":3420.0},{"date":"2024-09-12","close":3430.0},{"date":"2024-09-13","close":3475.0},{"date":"2024-09-19","close":3385.0},{"date":"2024-09-20","close":3350.0},{"date":"2024-09-23","close":3360.0},{"date":"2024-09-24","close":3325.0},{"date":"2024-09-25","close":3365.0},{"date":"2024-09-26","close":3400.0},{"date":"2024-09-27","close":3440.0},{"date":"2024-09-30","close":3420.0},{"date":"2024-10-02","close":3415.0},{"date":"2024-10-04","close":3400.0},{"date":"2024-10-07","close":3435.0},{"date":"2024-10-08","close":3430.0},{"date":"2024-10-10","close":3400.0},{"date":"2024-10-11","close":3405.0},{"date":"2024-10-14","close":3410.0},{"date":"2024-10-15","close":3375.0},{"date":"2024-10-16","close":3415.0},{"date":"2024-10-17","close":3410.0},{"date":"2024-10-18","close":3345.0},{"date":"2024-10-21","close":3295.0},{"date":"2024-10-22","close":3235.0},{"date":"2024-10-23","close":3235.0},{"date":"2024-10-24","close":3220.0},{"date":"2024-10-25","close":3215.0},{"date":"2024-10-28","close":3270.0},{"date":"2024-10-29","close":3265.0},{"date":"2024-10-30","close":3260.0},{"date":"2024-10-31","close":3270.0},{"date":"2024-11-01","close":3290.0},{"date":"2024-11-04","close":3275.0},{"date":"2024-11-05","close":3300.0},{"date":"2024-11-06","close":3310.0},{"date":"2024-11-07","close":3365.0},{"date":"2024-11-08","close":3390.0},{"date":"2024-11-11","close":3365.0},{"date":"2024-11-12","close":3345.0},{"date":"2024-11-13","close":3320.0},{"date":"2024-11-14","close":3310.0},{"date":"2024-11-15","close":3285.0},{"date":"2024-11-18","close":3335.0},{"date":"2024-11-19","close":3365.0},{"date":"2024-11-20","close":3360.0},{"date":"2024-11-21","close":3360.0},{"date":"2024-11-22","close":3455.0},{"date":"2024-11-25","close":3445.0},{"date":"2024-11-26","close":3430.0},{"date":"2024-11-27","close":3470.0},{"date":"2024-11-28","close":3385.0},{"date":"2024-11-29","close":3370.0},{"date":"2024-12-02","close":3370.0},{"date":"2024-12-03","close":3370.0},{"date":"2024-12-04","close":3410.0},{"date":"2024-12-05","close":3395.0},{"date":"2024-12-06","close":3370.0},{"date":"2024-12-09","close":3255.0},{"date":"2024-12-10","close":3160.0},{"date":"2024-12-11","close":3265.0},{"date":"2024-12-12","close":3420.0},{"date":"2024-12-13","close":3430.0},{"date":"2024-12-16","close":3415.0},{"date":"2024-12-17","close":3400.0},{"date":"2024-12-18","close":3435.0},{"date":"2024-12-19","close":3375.0},{"date":"2024-12-20","close":3360.0},{"date":"2024-12-23","close":3265.0},{"date":"2024-12-24","close":3305.0},{"date":"2024-12-26","close":3300.0},{"date":"2024-12-27","close":3290.0},{"date":"2024-12-30","close":3255.0},{"date":"2025-01-02","close":3290.0},{"date":"2025-01-03","close":3300.0},{"date":"2025-01-06","close":3360.0},{"date":"2025-01-07","close":3350.0},{"date":"2025-01-08","close":3355.0},{"date":"2025-01-09","close":3340.0},{"date":"2025-01-10","close":3355.0},{"date":"2025-01-13","close":3340.0},{"date":"2025-01-14","close":3340.0},{"date":"2025-01-15","close":3360.0},{"date":"2025-01-16","close":3370.0},{"date":"2025-01-17","close":3360.0},{"date":"2025-01-20","close":3325.0},{"date":"2025-01-21","close":3310.0},{"date":"2025-01-22","close":3290.0},{"date":"2025-01-23","close":3270.0},{"date":"2025-01-24","close":3235.0},{"date":"2025-01-31","close":3175.0},{"date":"2025-02-03","close":3180.0},{"date":"2025-02-04","close":3250.0},{"date":"2025-02-05","close":3280.0},{"date":"2025-02-06","close":3245.0},{"date":"2025-02-07","close":3295.0},{"date":"2025-02-10","close":3250.0},{"date":"2025-02-11","close":3325.0},{"date":"2025-02-12","close":3230.0},{"date":"2025-02-13","close":3225.0},{"date":"2025-02-14","close":3250.0},{"date":"2025-02-17","close":3220.0},{"date":"2025-02-18","close":3235.0},{"date":"2025-02-19","close":3305.0},{"date":"2025-02-20","close":3225.0},{"date":"2025-02-21","close":3275.0},{"date":"2025-02-24","close":3260.0},{"date":"2025-02-25","close":3215.0},{"date":"2025-02-26","close":3185.0},{"date":"2025-02-27","close":3190.0},{"date":"2025-02-28","close":3195.0},{"date":"2025-03-04","close":3180.0},{"date":"2025-03-05","close":3190.0},{"date":"2025-03-06","close":3200.0},{"date":"2025-03-07","close":3265.0},{"date":"2025-03-10","close":3205.0},{"date":"2025-03-11","close":3170.0},{"date":"2025-03-12","close":3175.0},{"date":"2025-03-13","close":3220.0},{"date":"2025-03-14","close":3120.0},{"date":"2025-03-17","close":3140.0},{"date":"2025-03-18","close":3210.0},{"date":"2025-03-19","close":3190.0},{"date":"2025-03-20","close":3155.0},{"date":"2025-03-21","close":3195.0},{"date":"2025-03-24","close":3155.0},{"date":"2025-03-25","close":3145.0},{"date":"2025-03-26","close":3110.0},{"date":"2025-03-27","close":3070.0},{"date":"2025-03-28","close":3045.0},{"date":"2025-03-31","close":2985.0},{"date":"2025-04-01","close":3020.0},{"date":"2025-04-02","close":3155.0},{"date":"2025-04-03","close":3175.0},{"date":"2025-04-04","close":3110.0},{"date":"2025-04-07","close":3055.0},{"date":"2025-04-08","close":2975.0},{"date":"2025-04-09","close":2940.0},{"date":"2025-04-10","close":3010.0},{"date":"2025-04-11","close":3030.0},{"date":"2025-04-14","close":3095.0},{"date":"2025-04-15","close":3100.0},{"date":"2025-04-16","close":3065.0},{"date":"2025-04-17","close":3070.0},{"date":"2025-04-18","close":3160.0},{"date":"2025-04-21","close":3120.0},{"date":"2025-04-22","close":3025.0},{"date":"2025-04-23","close":3095.0},{"date":"2025-04-24","close":3045.0},{"date":"2025-04-25","close":3080.0},{"date":"2025-04-28","close":3095.0},{"date":"2025-04-29","close":3120.0},{"date":"2025-04-30","close":3120.0},{"date":"2025-05-02","close":3150.0},{"date":"2025-05-07","close":3125.0},{"date":"2025-05-08","close":3075.0},{"date":"2025-05-09","close":3120.0},{"date":"2025-05-12","close":3055.0},{"date":"2025-05-13","close":3095.0},{"date":"2025-05-14","close":3100.0},{"date":"2025-05-15","close":3105.0},{"date":"2025-05-16","close":3085.0},{"date":"2025-05-19","close":3065.0},{"date":"2025-05-20","close":3150.0},{"date":"2025-05-21","close":3110.0},{"date":"2025-05-22","close":3075.0},{"date":"2025-05-23","close":3075.0},{"date":"2025-05-26","close":3045.0},{"date":"2025-05-27","close":3050.0},{"date":"2025-05-28","close":3100.0},{"date":"2025-05-29","close":3095.0},{"date":"2025-05-30","close":3090.0},{"date":"2025-06-02","close":3095.0},{"date":"2025-06-04","close":3055.0},{"date":"2025-06-05","close":3075.0},{"date":"2025-06-09","close":3165.0},{"date":"2025-06-10","close":3125.0},{"date":"2025-06-11","close":3145.0},{"date":"2025-06-12","close":3165.0},{"date":"2025-06-13","close":3135.0},{"date":"2025-06-16","close":3085.0},{"date":"2025-06-17","close":3080.0},{"date":"2025-06-18","close":3120.0},{"date":"2025-06-19","close":3135.0},{"date":"2025-06-20","close":3200.0},{"date":"2025-06-23","close":3200.0},{"date":"2025-06-24","close":3205.0},{"date":"2025-06-25","close":3235.0},{"date":"2025-06-26","close":3220.0},{"date":"2025-06-27","close":3230.0},{"date":"2025-06-30","close":3125.0},{"date":"2025-07-01","close":3230.0},{"date":"2025-07-02","close":3135.0},{"date":"2025-07-03","close":3235.0},{"date":"2025-07-04","close":3200.0},{"date":"2025-07-07","close":3265.0},{"date":"2025-07-08","close":3300.0},{"date":"2025-07-09","close":3310.0},{"date":"2025-07-10","close":3365.0},{"date":"2025-07-11","close":3380.0},{"date":"2025-07-14","close":3370.0},{"date":"2025-07-15","close":3400.0},{"date":"2025-07-16","close":3380.0},{"date":"2025-07-17","close":3400.0},{"date":"2025-07-18","close":3415.0},{"date":"2025-07-21","close":3350.0},{"date":"2025-07-22","close":3255.0},{"date":"2025-07-23","close":3225.0},{"date":"2025-07-24","close":3295.0},{"date":"2025-07-25","close":3320.0},{"date":"2025-07-28","close":3295.0},{"date":"2025-07-29","close":3235.0},{"date":"2025-07-30","close":3205.0},{"date":"2025-07-31","close":3225.0},{"date":"2025-08-01","close":3210.0},{"date":"2025-08-04","close":3210.0},{"date":"2025-08-05","close":3210.0},{"date":"2025-08-06","close":3180.0},{"date":"2025-08-07","close":3185.0},{"date":"2025-08-08","close":3200.0},{"date":"2025-08-11","close":3190.0},{"date":"2025-08-12","close":3190.0},{"date":"2025-08-13","close":3190.0},{"date":"2025-08-14","close":3205.0},{"date":"2025-08-18","close":3220.0},{"date":"2025-08-19","close":3195.0},{"date":"2025-08-20","close":3205.0},{"date":"2025-08-21","close":3180.0},{"date":"2025-08-22","close":3210.0},{"date":"2025-08-25","close":3215.0},{"date":"2025-08-26","close":3220.0},{"date":"2025-08-27","close":3215.0},{"date":"2025-08-28","close":3285.0},{"date":"2025-08-29","close":3410.0},{"date":"2025-09-01","close":3335.0},{"date":"2025-09-02","close":3305.0},{"date":"2025-09-03","close":3305.0},{"date":"2025-09-04","close":3180.0},{"date":"2025-09-05","close":3290.0},{"date":"2025-09-08","close":3380.0},{"date":"2025-09-09","close":3420.0},{"date":"2025-09-10","close":3475.0},{"date":"2025-09-11","close":3380.0},{"date":"2025-09-12","close":3425.0},{"date":"2025-09-15","close":3475.0},{"date":"2025-09-16","close":3440.0},{"date":"2025-09-17","close":3460.0},{"date":"2025-09-18","close":3445.0},{"date":"2025-09-19","close":3490.0},{"date":"2025-09-22","close":3450.0},{"date":"2025-09-23","close":3485.0},{"date":"2025-09-24","close":3425.0},{"date":"2025-09-25","close":3455.0},{"date":"2025-09-26","close":3320.0},{"date":"2025-09-29","close":3380.0},{"date":"2025-09-30","close":3460.0},{"date":"2025-10-01","close":3500.0},{"date":"2025-10-02","close":3475.0},{"date":"2025-10-10","close":3525.0},{"date":"2025-10-13","close":3380.0},{"date":"2025-10-14","close":3480.0},{"date":"2025-10-15","close":3415.0},{"date":"2025-10-16","close":3450.0},{"date":"2025-10-17","close":3360.0},{"date":"2025-10-20","close":3410.0},{"date":"2025-10-21","close":3450.0},{"date":"2025-10-22","close":3480.0},{"date":"2025-10-23","close":3480.0},{"date":"2025-10-24","close":3460.0},{"date":"2025-10-27","close":3470.0},{"date":"2025-10-28","close":3395.0},{"date":"2025-10-29","close":3385.0},{"date":"2025-10-30","close":3335.0},{"date":"2025-10-31","close":3255.0},{"date":"2025-11-03","close":3380.0},{"date":"2025-11-04","close":3150.0},{"date":"2025-11-05","close":3160.0},{"date":"2025-11-06","close":3315.0},{"date":"2025-11-07","close":3300.0},{"date":"2025-11-10","close":3290.0},{"date":"2025-11-11","close":3215.0},{"date":"2025-11-12","close":3285.0},{"date":"2025-11-13","close":3280.0},{"date":"2025-11-14","close":3255.0},{"date":"2025-11-17","close":3070.0},{"date":"2025-11-18","close":2985.0},{"date":"2025-11-19","close":2925.0},{"date":"2025-11-20","close":2965.0},{"date":"2025-11-21","close":2975.0},{"date":"2025-11-24","close":2935.0},{"date":"2025-11-25","close":2930.0},{"date":"2025-11-26","close":2890.0},{"date":"2025-11-27","close":2840.0},{"date":"2025-11-28","close":2915.0},{"date":"2025-12-01","close":2960.0},{"date":"2025-12-02","close":2990.0},{"date":"2025-12-03","close":2960.0},{"date":"2025-12-04","close":2985.0},{"date":"2025-12-05","close":2975.0},{"date":"2025-12-08","close":2970.0},{"date":"2025-12-09","close":2965.0},{"date":"2025-12-10","close":2920.0},{"date":"2025-12-11","close":2925.0},{"date":"2025-12-12","close":2915.0},{"date":"2025-12-15","close":2960.0},{"date":"2025-12-16","close":2940.0},{"date":"2025-12-17","close":2915.0},{"date":"2025-12-18","close":2915.0},{"date":"2025-12-19","close":2875.0},{"date":"2025-12-22","close":2900.0},{"date":"2025-12-23","close":2870.0},{"date":"2025-12-24","close":2900.0},{"date":"2025-12-26","close":2820.0},{"date":"2025-12-29","close":2825.0},{"date":"2025-12-30","close":2810.0},{"date":"2026-01-02","close":2800.0},{"date":"2026-01-05","close":2760.0},{"date":"2026-01-06","close":2770.0},{"date":"2026-01-07","close":2745.0},{"date":"2026-01-08","close":2815.0},{"date":"2026-01-09","close":2745.0},{"date":"2026-01-12","close":2745.0},{"date":"2026-01-13","close":2735.0},{"date":"2026-01-14","close":2765.0},{"date":"2026-01-15","close":2845.0},{"date":"2026-01-16","close":2800.0},{"date":"2026-01-19","close":2880.0},{"date":"2026-01-20","close":2890.0},{"date":"2026-01-21","close":2875.0},{"date":"2026-01-22","close":2840.0},{"date":"2026-01-23","close":2840.0},{"date":"2026-01-26","close":2885.0},{"date":"2026-01-27","close":2855.0},{"date":"2026-01-28","close":2825.0},{"date":"2026-01-29","close":2855.0},{"date":"2026-01-30","close":2795.0},{"date":"2026-02-02","close":2775.0},{"date":"2026-02-03","close":2810.0},{"date":"2026-02-04","close":2755.0},{"date":"2026-02-05","close":2730.0},{"date":"2026-02-06","close":2755.0},{"date":"2026-02-09","close":2750.0},{"date":"2026-02-10","close":2805.0},{"date":"2026-02-11","close":2780.0},{"date":"2026-02-12","close":2800.0},{"date":"2026-02-13","close":2750.0},{"date":"2026-02-19","close":2730.0},{"date":"2026-02-20","close":2675.0},{"date":"2026-02-23","close":2725.0},{"date":"2026-02-24","close":2760.0},{"date":"2026-02-25","close":2755.0},{"date":"2026-02-26","close":2775.0},{"date":"2026-02-27","close":2785.0},{"date":"2026-03-03","close":2510.0},{"date":"2026-03-04","close":2200.0},{"date":"2026-03-05","close":2290.0},{"date":"2026-03-06","close":2315.0},{"date":"2026-03-09","close":2340.0},{"date":"2026-03-10","close":2320.0},{"date":"2026-03-11","close":2375.0},{"date":"2026-03-12","close":2480.0},{"date":"2026-03-13","close":2455.0},{"date":"2026-03-16","close":2480.0},{"date":"2026-03-17","close":2545.0},{"date":"2026-03-18","close":2610.0},{"date":"2026-03-19","close":2600.0},{"date":"2026-03-20","close":2745.0},{"date":"2026-03-23","close":3010.0},{"date":"2026-03-24","close":3080.0},{"date":"2026-03-25","close":3070.0},{"date":"2026-03-26","close":3375.0},{"date":"2026-03-27","close":3505.0},{"date":"2026-03-30","close":3665.0},{"date":"2026-03-31","close":3800.0},{"date":"2026-04-01","close":3750.0},{"date":"2026-04-02","close":3785.0},{"date":"2026-04-03","close":3805.0},{"date":"2026-04-06","close":3870.0},{"date":"2026-04-07","close":3875.0},{"date":"2026-04-08","close":4090.0},{"date":"2026-04-09","close":4220.0},{"date":"2026-04-10","close":4190.0},{"date":"2026-04-13","close":4010.0},{"date":"2026-04-14","close":3970.0},{"date":"2026-04-15","close":4205.0},{"date":"2026-04-16","close":4570.0},{"date":"2026-04-17","close":4170.0},{"date":"2026-04-20","close":4130.0},{"date":"2026-04-21","close":4025.0},{"date":"2026-04-22","close":4050.0},{"date":"2026-04-23","close":3955.0},{"date":"2026-04-24","close":4125.0},{"date":"2026-04-27","close":4075.0},{"date":"2026-04-28","close":4070.0},{"date":"2026-04-29","close":4165.0},{"date":"2026-04-30","close":4170.0},{"date":"2026-05-04","close":4105.0},{"date":"2026-05-06","close":4100.0},{"date":"2026-05-07","close":4170.0},{"date":"2026-05-08","close":4065.0},{"date":"2026-05-11","close":4100.0},{"date":"2026-05-12","close":4050.0},{"date":"2026-05-13","close":4105.0},{"date":"2026-05-14","close":4095.0},{"date":"2026-05-15","close":4100.0},{"date":"2026-05-18","close":4070.0},{"date":"2026-05-19","close":4140.0},{"date":"2026-05-20","close":4045.0},{"date":"2026-05-21","close":4200.0},{"date":"2026-05-22","close":4275.0},{"date":"2026-05-26","close":4070.0},{"date":"2026-05-27","close":3915.0},{"date":"2026-05-28","close":3750.0},{"date":"2026-05-29","close":3680.0},{"date":"2026-06-01","close":3315.0},{"date":"2026-06-02","close":3495.0},{"date":"2026-06-04","close":3670.0},{"date":"2026-06-05","close":3820.0},{"date":"2026-06-08","close":3610.0},{"date":"2026-06-09","close":3745.0},{"date":"2026-06-10","close":3755.0},{"date":"2026-06-11","close":3815.0},{"date":"2026-06-12","close":3795.0},{"date":"2026-06-15","close":3720.0},{"date":"2026-06-16","close":3505.0},{"date":"2026-06-17","close":3405.0},{"date":"2026-06-18","close":3660.0},{"date":"2026-06-19","close":3515.0},{"date":"2026-06-22","close":3275.0},{"date":"2026-06-23","close":3050.0},{"date":"2026-06-24","close":3055.0},{"date":"2026-06-25","close":2900.0},{"date":"2026-06-26","close":2555.0},{"date":"2026-06-29","close":2645.0},{"date":"2026-06-30","close":2915.0},{"date":"2026-07-01","close":3035.0},{"date":"2026-07-02","close":3275.0},{"date":"2026-07-03","close":3295.0},{"date":"2026-07-06","close":3680.0},{"date":"2026-07-07","close":3655.0},{"date":"2026-07-08","close":3940.0},{"date":"2026-07-09","close":3840.0},{"date":"2026-07-10","close":3930.0},{"date":"2026-07-13","close":3940.0},{"date":"2026-07-14","close":3975.0},{"date":"2026-07-15","close":3895.0},{"date":"2026-07-16","close":3950.0},{"date":"2026-07-20","close":4025.0},{"date":"2026-07-21","close":4030.0},{"date":"2026-07-22","close":4000.0},{"date":"2026-07-23","close":4000.0},{"date":"2026-07-24","close":3760.0},{"date":"2026-07-27","close":3670.0},{"date":"2026-07-28","close":3490.0},{"date":"2026-07-29","close":3665.0},{"date":"2026-07-30","close":3655.0},{"date":"2026-07-31","close":3765.0},{"date":"2026-08-03","close":3860.0},{"date":"2026-08-04","close":3855.0},{"date":"2026-08-05","close":3620.0},{"date":"2026-08-06","close":3630.0},{"date":"2026-08-07","close":3565.0},{"date":"2026-08-10","close":3685.0},{"date":"2026-08-11","close":3645.0},{"date":"2026-08-12","close":3700.0},{"date":"2026-08-13","close":3775.0},{"date":"2026-08-14","close":3815.0},{"date":"2026-08-18","close":3815.0},{"date":"2026-08-19","close":4290.0},{"date":"2026-08-20","close":4160.0},{"date":"2026-08-21","close":4150.0},{"date":"2026-08-24","close":4000.0},{"date":"2026-08-25","close":3580.0},{"date":"2026-08-26","close":3735.0},{"date":"2026-08-27","close":3780.0},{"date":"2026-08-28","close":3905.0},{"date":"2026-08-31","close":3900.0},{"date":"2026-09-01","close":4000.0},{"date":"2026-09-02","close":4140.0},{"date":"2026-09-03","close":4065.0},{"date":"2026-09-04","close":4560.0},{"date":"2026-09-07","close":4270.0},{"date":"2026-09-08","close":4240.0},{"date":"2026-09-09","close":4155.0},{"date":"2026-09-10","close":4315.0},{"date":"2026-09-11","close":4370.0},{"date":"2026-09-14","close":4210.0},{"date":"2026-09-15","close":4395.0},{"date":"2026-09-16","close":4245.0},{"date":"2026-09-17","close":4230.0},{"date":"2026-09-18","close":4020.0},{"date":"2026-09-21","close":3890.0},{"date":"2026-09-22","close":4020.0},{"date":"2026-09-23","close":3835.0},{"date":"2026-09-28","close":3850.0},{"date":"2026-09-29","close":3870.0},{"date":"2026-09-30","close":3800.0},{"date":"2026-10-01","close":3815.0},{"date":"2026-10-02","close":3715.0},{"date":"2026-10-06","close":3985.0},{"date":"2026-10-07","close":3990.0},{"date":"2026-10-08","close":4050.0},{"date":"2026-10-12","close":3730.0},{"date":"2026-10-13","close":3420.0},{"date":"2026-10-14","close":3395.0},{"date":"2026-10-15","close":3280.0},{"date":"2026-10-16","close":3600.0},{"date":"2026-10-19","close":3260.0},{"date":"2026-10-20","close":3415.0},{"date":"2026-10-21","close":3255.0},{"date":"2026-10-22","close":3095.0},{"date":"2026-10-23","close":3100.0}],"chart_data":[{"date":"2024-10-23","open":3210,"high":3235,"low":3120,"close":3235,"volume":9023,"rsi_14":23.94,"sma_20":3375.75,"sma_60":3440.92,"sma_120":3613.38},{"date":"2024-10-24","open":3235,"high":3235,"low":3195,"close":3220,"volume":4628,"rsi_14":23.29,"sma_20":3368.75,"sma_60":3438.25,"sma_120":3605.5},{"date":"2024-10-25","open":3180,"high":3220,"low":3175,"close":3215,"volume":6176,"rsi_14":23.94,"sma_20":3363.25,"sma_60":3434.67,"sma_120":3598.25},{"date":"2024-10-28","open":3220,"high":3300,"low":3205,"close":3270,"volume":4658,"rsi_14":28.0,"sma_20":3358.5,"sma_60":3431.25,"sma_120":3591.0},{"date":"2024-10-29","open":3270,"high":3355,"low":3255,"close":3265,"volume":2268,"rsi_14":28.0,"sma_20":3351.75,"sma_60":3427.0,"sma_120":3583.33},{"date":"2024-10-30","open":3265,"high":3305,"low":3215,"close":3260,"volume":16599,"rsi_14":30.0,"sma_20":3342.75,"sma_60":3422.92,"sma_120":3575.54},{"date":"2024-10-31","open":3260,"high":3285,"low":3220,"close":3270,"volume":801,"rsi_14":30.99,"sma_20":3335.25,"sma_60":3419.0,"sma_120":3568.12},{"date":"2024-11-01","open":3270,"high":3300,"low":3250,"close":3290,"volume":1847,"rsi_14":33.78,"sma_20":3329.0,"sma_60":3415.42,"sma_120":3560.96},{"date":"2024-11-04","open":3255,"high":3280,"low":3250,"close":3275,"volume":2076,"rsi_14":35.71,"sma_20":3322.75,"sma_60":3411.67,"sma_120":3553.42},{"date":"2024-11-05","open":3275,"high":3300,"low":3250,"close":3300,"volume":9597,"rsi_14":32.84,"sma_20":3316.0,"sma_60":3408.67,"sma_120":3545.62},{"date":"2024-11-06","open":3300,"high":3385,"low":3295,"close":3310,"volume":983,"rsi_14":35.29,"sma_20":3310.0,"sma_60":3408.83,"sma_120":3537.12},{"date":"2024-11-07","open":3290,"high":3365,"low":3265,"close":3365,"volume":5664,"rsi_14":53.03,"sma_20":3308.25,"sma_60":3410.92,"sma_120":3528.5},{"date":"2024-11-08","open":3365,"high":3425,"low":3345,"close":3390,"volume":6966,"rsi_14":65.57,"sma_20":3307.5,"sma_60":3412.58,"sma_120":3520.92},{"date":"2024-11-11","open":3390,"high":3390,"low":3320,"close":3365,"volume":11036,"rsi_14":74.07,"sma_20":3305.25,"sma_60":3413.5,"sma_120":3513.79},{"date":"2024-11-12","open":3355,"high":3360,"low":3280,"close":3345,"volume":5661,"rsi_14":68.97,"sma_20":3303.75,"sma_60":3412.33,"sma_120":3507.21},{"date":"2024-11-13","open":3245,"high":3320,"low":3245,"close":3320,"volume":7338,"rsi_14":66.67,"sma_20":3299.0,"sma_60":3411.42,"sma_120":3501.29},{"date":"2024-11-14","open":3290,"high":3315,"low":3210,"close":3310,"volume":1408,"rsi_14":65.57,"sma_20":3294.0,"sma_60":3411.42,"sma_120":3496.71},{"date":"2024-11-15","open":3200,"high":3310,"low":3195,"close":3285,"volume":10778,"rsi_14":52.73,"sma_20":3291.0,"sma_60":3411.08,"sma_120":3491.79},{"date":"2024-11-18","open":3285,"high":3350,"low":3265,"close":3335,"volume":7178,"rsi_14":60.94,"sma_20":3293.0,"sma_60":3410.5,"sma_120":3486.83},{"date":"2024-11-19","open":3335,"high":3365,"low":3330,"close":3365,"volume":2124,"rsi_14":65.22,"sma_20":3299.5,"sma_60":3410.58,"sma_120":3482.38},{"date":"2024-11-20","open":3330,"high":3365,"low":3295,"close":3360,"volume":5849,"rsi_14":63.24,"sma_20":3305.75,"sma_60":3410.75,"sma_120":3478.04},{"date":"2024-11-21","open":3365,"high":3475,"low":3350,"close":3360,"volume":2788,"rsi_14":60.94,"sma_20":3312.75,"sma_60":3410.83,"sma_120":3473.33},{"date":"2024-11-22","open":3360,"high":3485,"low":3360,"close":3455,"volume":1994,"rsi_14":72.5,"sma_20":3324.75,"sma_60":3408.92,"sma_120":3469.21},{"date":"2024-11-25","open":3410,"high":3455,"low":3385,"close":3445,"volume":11064,"rsi_14":68.83,"sma_20":3333.5,"sma_60":3406.83,"sma_120":3464.96},{"date":"2024-11-26","open":3420,"high":3445,"low":3375,"close":3430,"volume":15894,"rsi_14":65.38,"sma_20":3341.75,"sma_60":3405.42,"sma_120":3460.67},{"date":"2024-11-27","open":3395,"high":3470,"low":3365,"close":3470,"volume":4895,"rsi_14":64.0,"sma_20":3352.25,"sma_60":3403.33,"sma_120":3457.54},{"date":"2024-11-28","open":3415,"high":3450,"low":3385,"close":3385,"volume":3652,"rsi_14":49.43,"sma_20":3358.0,"sma_60":3398.08,"sma_120":3453.83},{"date":"2024-11-29","open":3385,"high":3385,"low":3260,"close":3370,"volume":13662,"rsi_14":50.59,"sma_20":3362.0,"sma_60":3392.5,"sma_120":3449.42},{"date":"2024-12-02","open":3310,"high":3390,"low":3265,"close":3370,"volume":2267,"rsi_14":53.09,"sma_20":3366.75,"sma_60":3386.42,"sma_120":3445.33},{"date":"2024-12-03","open":3360,"high":3370,"low":3330,"close":3370,"volume":3837,"rsi_14":56.58,"sma_20":3370.25,"sma_60":3380.25,"sma_120":3441.08},{"date":"2024-12-04","open":3370,"high":3410,"low":3175,"close":3410,"volume":11982,"rsi_14":62.2,"sma_20":3375.25,"sma_60":3375.33,"sma_120":3437.67},{"date":"2024-12-05","open":3305,"high":3410,"low":3305,"close":3395,"volume":4474,"rsi_14":63.75,"sma_20":3376.75,"sma_60":3372.08,"sma_120":3434.67},{"date":"2024-12-06","open":3395,"high":3485,"low":3260,"close":3370,"volume":10035,"rsi_14":54.67,"sma_20":3375.75,"sma_60":3367.5,"sma_120":3431.33},{"date":"2024-12-09","open":3370,"high":3370,"low":3155,"close":3255,"volume":16699,"rsi_14":38.04,"sma_20":3370.25,"sma_60":3361.08,"sma_120":3427.0},{"date":"2024-12-10","open":3260,"high":3295,"low":3160,"close":3160,"volume":28763,"rsi_14":31.82,"sma_20":3361.0,"sma_60":3356.25,"sma_120":3422.5},{"date":"2024-12-11","open":3220,"high":3315,"low":3210,"close":3265,"volume":7641,"rsi_14":42.75,"sma_20":3358.25,"sma_60":3353.33,"sma_120":3419.0},{"date":"2024-12-12","open":3295,"high":3480,"low":3295,"close":3420,"volume":10882,"rsi_14":47.55,"sma_20":3363.75,"sma_60":3353.33,"sma_120":3417.33},{"date":"2024-12-13","open":3420,"high":3510,"low":3400,"close":3430,"volume":4671,"rsi_14":48.95,"sma_20":3371.0,"sma_60":3353.33,"sma_120":3415.96},{"date":"2024-12-16","open":3430,"high":3525,"low":3370,"close":3415,"volume":11896,"rsi_14":48.95,"sma_20":3375.0,"sma_60":3352.33,"sma_120":3414.5},{"date":"2024-12-17","open":3415,"high":3415,"low":3370,"close":3400,"volume":1578,"rsi_14":44.93,"sma_20":3376.75,"sma_60":3352.58,"sma_120":3413.17},{"date":"2024-12-18","open":3395,"high":3455,"low":3365,"close":3435,"volume":6790,"rsi_14":53.91,"sma_20":3380.5,"sma_60":3354.0,"sma_120":3412.62},{"date":"2024-12-19","open":3435,"high":3435,"low":3265,"close":3375,"volume":23685,"rsi_14":50.36,"sma_20":3381.25,"sma_60":3354.25,"sma_120":3411.88},{"date":"2024-12-20","open":3355,"high":3360,"low":3235,"close":3360,"volume":9866,"rsi_14":49.29,"sma_20":3376.5,"sma_60":3354.83,"sma_120":3410.92},{"date":"2024-12-23","open":3320,"high":3320,"low":3230,"close":3265,"volume":11941,"rsi_14":43.4,"sma_20":3367.5,"sma_60":3353.17,"sma_120":3408.88},{"date":"2024-12-24","open":3240,"high":3360,"low":3240,"close":3305,"volume":5288,"rsi_14":43.4,"sma_20":3361.25,"sma_60":3351.58,"sma_120":3407.38},{"date":"2024-12-26","open":3335,"high":3355,"low":3275,"close":3300,"volume":1405,"rsi_14":43.95,"sma_20":3352.75,"sma_60":3349.25,"sma_120":3405.54},{"date":"2024-12-27","open":3300,"high":3300,"low":3205,"close":3290,"volume":2508,"rsi_14":44.81,"sma_20":3348.0,"sma_60":3347.08,"sma_120":3403.79},{"date":"2024-12-30","open":3265,"high":3290,"low":3225,"close":3255,"volume":6259,"rsi_14":50.0,"sma_20":3342.25,"sma_60":3344.42,"sma_120":3402.38},{"date":"2025-01-02","open":3255,"high":3375,"low":3255,"close":3290,"volume":3553,"rsi_14":60.32,"sma_20":3338.25,"sma_60":3342.58,"sma_120":3401.62},{"date":"2025-01-03","open":3290,"high":3355,"low":3275,"close":3300,"volume":5169,"rsi_14":53.27,"sma_20":3334.75,"sma_60":3340.33,"sma_120":3401.17},{"date":"2025-01-06","open":3300,"high":3360,"low":3285,"close":3360,"volume":3981,"rsi_14":43.18,"sma_20":3332.25,"sma_60":3339.17,"sma_120":3400.83},{"date":"2025-01-07","open":3340,"high":3365,"low":3280,"close":3350,"volume":5334,"rsi_14":40.91,"sma_20":3330.0,"sma_60":3338.33,"sma_120":3399.71},{"date":"2025-01-08","open":3350,"high":3360,"low":3310,"close":3355,"volume":2950,"rsi_14":43.02,"sma_20":3329.25,"sma_60":3337.5,"sma_120":3398.12},{"date":"2025-01-09","open":3355,"high":3420,"low":3340,"close":3340,"volume":3905,"rsi_14":43.02,"sma_20":3333.5,"sma_60":3336.33,"sma_120":3396.58},{"date":"2025-01-10","open":3370,"high":3370,"low":3340,"close":3355,"volume":1350,"rsi_14":40.24,"sma_20":3343.25,"sma_60":3336.0,"sma_120":3395.25},{"date":"2025-01-13","open":3315,"high":3450,"low":3290,"close":3340,"volume":1517,"rsi_14":45.21,"sma_20":3347.0,"sma_60":3334.75,"sma_120":3394.08},{"date":"2025-01-14","open":3345,"high":3355,"low":3295,"close":3340,"volume":1521,"rsi_14":47.14,"sma_20":3343.0,"sma_60":3333.58,"sma_120":3392.83},{"date":"2025-01-15","open":3340,"high":3450,"low":3290,"close":3360,"volume":10691,"rsi_14":67.27,"sma_20":3339.5,"sma_60":3333.83,"sma_120":3391.42},{"date":"2025-01-16","open":3360,"high":3370,"low":3295,"close":3370,"volume":9107,"rsi_14":63.27,"sma_20":3337.25,"sma_60":3335.08,"sma_120":3390.75},{"date":"2025-01-17","open":3370,"high":3370,"low":3310,"close":3360,"volume":1420,"rsi_14":62.0,"sma_20":3335.25,"sma_60":3337.17,"sma_120":3390.58},{"date":"2025-01-20","open":3360,"high":3360,"low":3295,"close":3325,"volume":1946,"rsi_14":56.36,"sma_20":3329.75,"sma_60":3338.67,"sma_120":3389.79},{"date":"2025-01-21","open":3325,"high":3325,"low":3275,"close":3310,"volume":6531,"rsi_14":60.78,"sma_20":3326.5,"sma_60":3340.17,"sma_120":3389.21},{"date":"2025-01-22","open":3305,"high":3305,"low":3230,"close":3290,"volume":2048,"rsi_14":50.0,"sma_20":3323.0,"sma_60":3341.42,"sma_120":3388.04},{"date":"2025-01-23","open":3270,"high":3275,"low":3225,"close":3270,"volume":3499,"rsi_14":44.0,"sma_20":3323.25,"sma_60":3341.42,"sma_120":3386.33},{"date":"2025-01-24","open":3215,"high":3270,"low":3215,"close":3235,"volume":1246,"rsi_14":22.22,"sma_20":3319.75,"sma_60":3340.92,"sma_120":3383.96},{"date":"2025-01-31","open":3235,"high":3235,"low":3160,"close":3175,"volume":3679,"rsi_14":18.18,"sma_20":3313.5,"sma_60":3339.5,"sma_120":3381.21},{"date":"2025-02-03","open":3175,"high":3295,"low":3175,"close":3180,"volume":6989,"rsi_14":18.18,"sma_20":3308.0,"sma_60":3338.0,"sma_120":3378.5},{"date":"2025-02-04","open":3180,"high":3250,"low":3105,"close":3250,"volume":4485,"rsi_14":36.36,"sma_20":3307.75,"sma_60":3337.33,"sma_120":3376.38},{"date":"2025-02-05","open":3250,"high":3350,"low":3250,"close":3280,"volume":6503,"rsi_14":39.13,"sma_20":3307.25,"sma_60":3337.42,"sma_120":3374.54},{"date":"2025-02-06","open":3280,"high":3280,"low":3205,"close":3245,"volume":4221,"rsi_14":36.99,"sma_20":3304.5,"sma_60":3336.5,"sma_120":3372.58},{"date":"2025-02-07","open":3245,"high":3315,"low":3225,"close":3295,"volume":2018,"rsi_14":44.58,"sma_20":3301.25,"sma_60":3336.25,"sma_120":3372.54},{"date":"2025-02-10","open":3295,"high":3295,"low":3210,"close":3250,"volume":2759,"rsi_14":37.5,"sma_20":3296.25,"sma_60":3334.33,"sma_120":3372.62},{"date":"2025-02-11","open":3245,"high":3325,"low":3200,"close":3325,"volume":3982,"rsi_14":45.54,"sma_20":3294.75,"sma_60":3333.25,"sma_120":3372.92},{"date":"2025-02-12","open":3290,"high":3290,"low":3215,"close":3230,"volume":2556,"rsi_14":38.98,"sma_20":3289.25,"sma_60":3331.0,"sma_120":3372.25},{"date":"2025-02-13","open":3230,"high":3230,"low":3120,"close":3225,"volume":4130,"rsi_14":41.07,"sma_20":3282.75,"sma_60":3329.0,"sma_120":3370.67},{"date":"2025-02-14","open":3225,"high":3250,"low":3170,"close":3250,"volume":3141,"rsi_14":44.74,"sma_20":3278.25,"sma_60":3327.83,"sma_120":3369.62},{"date":"2025-02-17","open":3250,"high":3250,"low":3195,"close":3220,"volume":8725,"rsi_14":43.97,"sma_20":3272.25,"sma_60":3326.33,"sma_120":3368.88},{"date":"2025-02-18","open":3220,"high":3300,"low":3190,"close":3235,"volume":9983,"rsi_14":46.96,"sma_20":3266.0,"sma_60":3325.5,"sma_120":3368.29},{"date":"2025-02-19","open":3235,"high":3305,"low":3225,"close":3305,"volume":2733,"rsi_14":55.74,"sma_20":3262.75,"sma_60":3325.0,"sma_120":3367.75},{"date":"2025-02-20","open":3305,"high":3305,"low":3225,"close":3225,"volume":2649,"rsi_14":53.97,"sma_20":3256.0,"sma_60":3322.67,"sma_120":3366.62},{"date":"2025-02-21","open":3255,"high":3275,"low":3220,"close":3275,"volume":2482,"rsi_14":57.04,"sma_20":3253.5,"sma_60":3321.25,"sma_120":3366.0},{"date":"2025-02-24","open":3240,"high":3275,"low":3200,"close":3260,"volume":3943,"rsi_14":50.81,"sma_20":3251.0,"sma_60":3319.58,"sma_120":3365.21},{"date":"2025-02-25","open":3260,"high":3260,"low":3215,"close":3215,"volume":7935,"rsi_14":44.88,"sma_20":3247.25,"sma_60":3315.58,"sma_120":3362.25},{"date":"2025-02-26","open":3215,"high":3230,"low":3145,"close":3185,"volume":15100,"rsi_14":45.24,"sma_20":3243.0,"sma_60":3311.25,"sma_120":3359.04},{"date":"2025-02-27","open":3185,"high":3230,"low":3185,"close":3190,"volume":4318,"rsi_14":41.03,"sma_20":3240.75,"sma_60":3307.25,"sma_120":3356.33},{"date":"2025-02-28","open":3190,"high":3200,"low":3170,"close":3195,"volume":2347,"rsi_14":44.95,"sma_20":3241.75,"sma_60":3302.67,"sma_120":3353.0},{"date":"2025-03-04","open":3185,"high":3195,"low":3130,"close":3180,"volume":6006,"rsi_14":35.05,"sma_20":3241.75,"sma_60":3299.25,"sma_120":3348.67},{"date":"2025-03-05","open":3180,"high":3235,"low":3155,"close":3190,"volume":3592,"rsi_14":45.0,"sma_20":3238.75,"sma_60":3296.25,"sma_120":3344.38},{"date":"2025-03-06","open":3220,"high":3355,"low":3200,"close":3200,"volume":2497,"rsi_14":46.91,"sma_20":3234.75,"sma_60":3293.42,"sma_120":3339.92},{"date":"2025-03-07","open":3200,"high":3265,"low":3170,"close":3265,"volume":2521,"rsi_14":51.69,"sma_20":3235.75,"sma_60":3291.67,"sma_120":3335.96},{"date":"2025-03-10","open":3230,"high":3230,"low":3175,"close":3205,"volume":2343,"rsi_14":48.42,"sma_20":3231.25,"sma_60":3288.25,"sma_120":3331.79},{"date":"2025-03-11","open":3205,"high":3205,"low":3160,"close":3170,"volume":4150,"rsi_14":43.43,"sma_20":3227.25,"sma_60":3284.5,"sma_120":3328.29},{"date":"2025-03-12","open":3180,"high":3180,"low":3125,"close":3175,"volume":5361,"rsi_14":34.88,"sma_20":3219.75,"sma_60":3281.25,"sma_120":3324.38},{"date":"2025-03-13","open":3175,"high":3230,"low":3160,"close":3220,"volume":6579,"rsi_14":49.37,"sma_20":3219.25,"sma_60":3280.67,"sma_120":3320.88},{"date":"2025-03-14","open":3220,"high":3220,"low":3095,"close":3120,"volume":18078,"rsi_14":32.58,"sma_20":3214.0,"sma_60":3280.0,"sma_120":3318.12},{"date":"2025-03-17","open":3135,"high":3280,"low":3135,"close":3140,"volume":7869,"rsi_14":36.67,"sma_20":3208.5,"sma_60":3277.92,"sma_120":3315.62},{"date":"2025-03-18","open":3140,"high":3220,"low":3140,"close":3210,"volume":1844,"rsi_14":49.47,"sma_20":3208.0,"sma_60":3274.42,"sma_120":3313.88},{"date":"2025-03-19","open":3210,"high":3210,"low":3170,"close":3190,"volume":7876,"rsi_14":50.54,"sma_20":3205.75,"sma_60":3270.42,"sma_120":3311.88},{"date":"2025-03-20","open":3150,"high":3190,"low":3130,"close":3155,"volume":5161,"rsi_14":46.46,"sma_20":3198.25,"sma_60":3266.08,"sma_120":3309.21},{"date":"2025-03-21","open":3155,"high":3220,"low":3125,"close":3195,"volume":5981,"rsi_14":50.0,"sma_20":3196.75,"sma_60":3262.67,"sma_120":3307.62},{"date":"2025-03-24","open":3170,"high":3190,"low":3120,"close":3155,"volume":9017,"rsi_14":47.75,"sma_20":3190.75,"sma_60":3258.0,"sma_120":3306.0},{"date":"2025-03-25","open":3155,"high":3155,"low":3080,"close":3145,"volume":7647,"rsi_14":45.95,"sma_20":3185.0,"sma_60":3254.17,"sma_120":3304.21},{"date":"2025-03-26","open":3105,"high":3130,"low":3105,"close":3110,"volume":1612,"rsi_14":42.24,"sma_20":3179.75,"sma_60":3250.0,"sma_120":3302.42},{"date":"2025-03-27","open":3110,"high":3150,"low":3020,"close":3070,"volume":6525,"rsi_14":32.43,"sma_20":3174.0,"sma_60":3246.75,"sma_120":3299.96},{"date":"2025-03-28","open":3045,"high":3100,"low":3040,"close":3045,"volume":3186,"rsi_14":34.62,"sma_20":3166.75,"sma_60":3242.42,"sma_120":3297.0},{"date":"2025-03-31","open":3045,"high":3045,"low":2985,"close":2985,"volume":6258,"rsi_14":33.03,"sma_20":3156.25,"sma_60":3237.17,"sma_120":3293.21},{"date":"2025-04-01","open":3275,"high":3275,"low":2970,"close":3020,"volume":16198,"rsi_14":36.52,"sma_20":3148.25,"sma_60":3232.67,"sma_120":3289.88},{"date":"2025-04-02","open":3100,"high":3245,"low":3065,"close":3155,"volume":12899,"rsi_14":45.11,"sma_20":3146.5,"sma_60":3231.0,"sma_120":3287.71},{"date":"2025-04-03","open":3165,"high":3175,"low":3140,"close":3175,"volume":1823,"rsi_14":54.7,"sma_20":3145.25,"sma_60":3229.08,"sma_120":3285.83},{"date":"2025-04-04","open":3175,"high":3190,"low":3080,"close":3110,"volume":5113,"rsi_14":47.62,"sma_20":3137.5,"sma_60":3225.92,"sma_120":3283.12},{"date":"2025-04-07","open":3135,"high":3175,"low":3045,"close":3055,"volume":20380,"rsi_14":37.4,"sma_20":3130.0,"sma_60":3220.83,"sma_120":3280.0},{"date":"2025-04-08","open":3055,"high":3055,"low":2965,"close":2975,"volume":24365,"rsi_14":34.07,"sma_20":3120.25,"sma_60":3214.58,"sma_120":3276.46},{"date":"2025-04-09","open":2975,"high":3005,"low":2940,"close":2940,"volume":14248,"rsi_14":34.07,"sma_20":3108.5,"sma_60":3207.67,"sma_120":3272.58},{"date":"2025-04-10","open":2965,"high":3130,"low":2950,"close":3010,"volume":9714,"rsi_14":36.88,"sma_20":3098.0,"sma_60":3202.17,"sma_120":3269.25},{"date":"2025-04-11","open":3070,"high":3110,"low":3005,"close":3030,"volume":10156,"rsi_14":40.88,"sma_20":3093.5,"sma_60":3196.75,"sma_120":3266.38},{"date":"2025-04-14","open":3060,"high":3115,"low":3030,"close":3095,"volume":5912,"rsi_14":46.62,"sma_20":3091.25,"sma_60":3192.67,"sma_120":3263.71},{"date":"2025-04-15","open":3095,"high":3130,"low":3085,"close":3100,"volume":5062,"rsi_14":49.3,"sma_20":3085.75,"sma_60":3188.67,"sma_120":3261.12},{"date":"2025-04-16","open":3105,"high":3145,"low":3065,"close":3065,"volume":7652,"rsi_14":49.65,"sma_20":3079.5,"sma_60":3183.75,"sma_120":3258.79},{"date":"2025-04-17","open":3065,"high":3100,"low":3065,"close":3070,"volume":6113,"rsi_14":51.82,"sma_20":3075.25,"sma_60":3178.75,"sma_120":3256.92},{"date":"2025-04-18","open":3140,"high":3165,"low":3070,"close":3160,"volume":14069,"rsi_14":62.24,"sma_20":3073.5,"sma_60":3175.42,"sma_120":3256.29},{"date":"2025-04-21","open":3135,"high":3160,"low":3095,"close":3120,"volume":11838,"rsi_14":56.94,"sma_20":3071.75,"sma_60":3172.0,"sma_120":3255.33},{"date":"2025-04-22","open":3120,"high":3120,"low":3015,"close":3025,"volume":7991,"rsi_14":40.44,"sma_20":3065.75,"sma_60":3167.25,"sma_120":3253.71},{"date":"2025-04-23","open":3220,"high":3220,"low":3080,"close":3095,"volume":5999,"rsi_14":44.52,"sma_20":3065.0,"sma_60":3164.0,"sma_120":3252.71},{"date":"2025-04-24","open":3180,"high":3180,"low":3015,"close":3045,"volume":9860,"rsi_14":45.45,"sma_20":3063.75,"sma_60":3160.25,"sma_120":3250.83},{"date":"2025-04-25","open":3080,"high":3080,"low":3045,"close":3080,"volume":2441,"rsi_14":51.8,"sma_20":3065.5,"sma_60":3157.67,"sma_120":3249.29},{"date":"2025-04-28","open":3105,"high":3250,"low":3045,"close":3095,"volume":51324,"rsi_14":59.52,"sma_20":3071.0,"sma_60":3156.33,"sma_120":3247.92},{"date":"2025-04-29","open":3145,"high":3220,"low":3085,"close":3120,"volume":13745,"rsi_14":64.52,"sma_20":3076.0,"sma_60":3155.33,"sma_120":3246.67},{"date":"2025-04-30","open":3120,"high":3165,"low":3080,"close":3120,"volume":5430,"rsi_14":60.0,"sma_20":3074.25,"sma_60":3153.17,"sma_120":3245.25},{"date":"2025-05-02","open":3120,"high":3545,"low":3085,"close":3150,"volume":266179,"rsi_14":60.71,"sma_20":3073.0,"sma_60":3151.0,"sma_120":3244.21},{"date":"2025-05-07","open":3165,"high":3260,"low":3105,"close":3125,"volume":35289,"rsi_14":52.88,"sma_20":3073.75,"sma_60":3149.0,"sma_120":3242.75},{"date":"2025-05-08","open":3135,"high":3215,"low":3060,"close":3075,"volume":15078,"rsi_14":47.79,"sma_20":3074.75,"sma_60":3145.33,"sma_120":3240.79},{"date":"2025-05-09","open":3105,"high":3145,"low":3075,"close":3120,"volume":5331,"rsi_14":54.78,"sma_20":3082.0,"sma_60":3143.17,"sma_120":3238.75},{"date":"2025-05-12","open":3115,"high":3115,"low":3005,"close":3055,"volume":12272,"rsi_14":48.82,"sma_20":3087.75,"sma_60":3138.67,"sma_120":3235.96},{"date":"2025-05-13","open":3115,"high":3120,"low":3055,"close":3095,"volume":7301,"rsi_14":44.44,"sma_20":3092.0,"sma_60":3136.42,"sma_120":3233.71},{"date":"2025-05-14","open":3090,"high":3140,"low":3065,"close":3100,"volume":7334,"rsi_14":48.18,"sma_20":3095.5,"sma_60":3134.33,"sma_120":3231.67},{"date":"2025-05-15","open":3105,"high":3165,"low":3095,"close":3105,"volume":11599,"rsi_14":58.7,"sma_20":3096.0,"sma_60":3131.92,"sma_120":3229.88},{"date":"2025-05-16","open":3105,"high":3125,"low":3070,"close":3085,"volume":6728,"rsi_14":48.78,"sma_20":3095.25,"sma_60":3129.67,"sma_120":3228.0},{"date":"2025-05-19","open":3085,"high":3100,"low":3055,"close":3065,"volume":12674,"rsi_14":52.63,"sma_20":3095.25,"sma_60":3126.83,"sma_120":3226.17},{"date":"2025-05-20","open":3165,"high":3165,"low":3040,"close":3150,"volume":3508,"rsi_14":58.14,"sma_20":3099.25,"sma_60":3124.25,"sma_120":3224.62},{"date":"2025-05-21","open":3220,"high":3220,"low":3100,"close":3110,"volume":3950,"rsi_14":51.65,"sma_20":3096.75,"sma_60":3122.33,"sma_120":3222.5},{"date":"2025-05-22","open":3110,"high":3110,"low":3050,"close":3075,"volume":4151,"rsi_14":45.16,"sma_20":3094.5,"sma_60":3119.0,"sma_120":3220.12},{"date":"2025-05-23","open":3075,"high":3075,"low":3045,"close":3075,"volume":3331,"rsi_14":45.16,"sma_20":3097.0,"sma_60":3115.92,"sma_120":3217.75},{"date":"2025-05-26","open":3040,"high":3050,"low":3035,"close":3045,"volume":5560,"rsi_14":38.71,"sma_20":3094.5,"sma_60":3113.08,"sma_120":3214.33},{"date":"2025-05-27","open":3045,"high":3105,"low":3020,"close":3050,"volume":4839,"rsi_14":41.57,"sma_20":3094.75,"sma_60":3110.83,"sma_120":3211.04},{"date":"2025-05-28","open":3050,"high":3110,"low":3030,"close":3100,"volume":4240,"rsi_14":52.81,"sma_20":3095.75,"sma_60":3109.33,"sma_120":3208.29},{"date":"2025-05-29","open":3160,"high":3160,"low":3070,"close":3095,"volume":1329,"rsi_14":46.91,"sma_20":3095.75,"sma_60":3107.67,"sma_120":3205.17},{"date":"2025-05-30","open":3090,"high":3095,"low":3070,"close":3090,"volume":1615,"rsi_14":55.07,"sma_20":3094.25,"sma_60":3106.17,"sma_120":3202.71},{"date":"2025-06-02","open":3090,"high":3115,"low":3055,"close":3095,"volume":5137,"rsi_14":50.0,"sma_20":3093.0,"sma_60":3104.58,"sma_120":3200.42},{"date":"2025-06-04","open":3065,"high":3140,"low":3045,"close":3055,"volume":5524,"rsi_14":43.48,"sma_20":3088.25,"sma_60":3102.17,"sma_120":3197.79},{"date":"2025-06-05","open":3055,"high":3130,"low":3055,"close":3075,"volume":3959,"rsi_14":45.83,"sma_20":3085.75,"sma_60":3099.0,"sma_120":3195.33},{"date":"2025-06-09","open":3075,"high":3200,"low":3075,"close":3165,"volume":9653,"rsi_14":59.3,"sma_20":3090.25,"sma_60":3098.33,"sma_120":3193.29},{"date":"2025-06-10","open":3165,"high":3175,"low":3110,"close":3125,"volume":4806,"rsi_14":56.67,"sma_20":3090.5,"sma_60":3097.58,"sma_120":3191.04},{"date":"2025-06-11","open":3125,"high":3200,"low":3100,"close":3145,"volume":9922,"rsi_14":49.35,"sma_20":3095.0,"sma_60":3097.08,"sma_120":3189.17},{"date":"2025-06-12","open":3145,"high":3175,"low":3120,"close":3165,"volume":4355,"rsi_14":57.53,"sma_20":3098.5,"sma_60":3096.17,"sma_120":3188.42},{"date":"2025-06-13","open":3165,"high":3195,"low":3095,"close":3135,"volume":8491,"rsi_14":58.33,"sma_20":3100.25,"sma_60":3096.42,"sma_120":3188.21},{"date":"2025-06-16","open":3105,"high":3105,"low":3005,"close":3085,"volume":8084,"rsi_14":51.22,"sma_20":3099.25,"sma_60":3095.5,"sma_120":3186.71},{"date":"2025-06-17","open":3085,"high":3125,"low":3050,"close":3080,"volume":5209,"rsi_14":54.55,"sma_20":3099.0,"sma_60":3093.33,"sma_120":3183.88},{"date":"2025-06-18","open":3090,"high":3140,"low":3055,"close":3120,"volume":9443,"rsi_14":58.33,"sma_20":3101.75,"sma_60":3092.17,"sma_120":3181.29},{"date":"2025-06-19","open":3120,"high":3160,"low":3110,"close":3135,"volume":11919,"rsi_14":54.55,"sma_20":3101.0,"sma_60":3091.83,"sma_120":3178.96},{"date":"2025-06-20","open":3115,"high":3215,"low":3115,"close":3200,"volume":12364,"rsi_14":61.8,"sma_20":3105.5,"sma_60":3091.92,"sma_120":3177.29},{"date":"2025-06-23","open":3170,"high":3215,"low":3120,"close":3200,"volume":7308,"rsi_14":62.5,"sma_20":3111.75,"sma_60":3092.67,"sma_120":3175.33},{"date":"2025-06-24","open":3170,"high":3300,"low":3145,"close":3205,"volume":12152,"rsi_14":62.5,"sma_20":3118.25,"sma_60":3093.67,"sma_120":3173.92},{"date":"2025-06-25","open":3205,"high":3270,"low":3190,"close":3235,"volume":4007,"rsi_14":70.93,"sma_20":3127.75,"sma_60":3095.75,"sma_120":3172.88},{"date":"2025-06-26","open":3200,"high":3280,"low":3160,"close":3220,"volume":6902,"rsi_14":67.06,"sma_20":3136.25,"sma_60":3098.25,"sma_120":3172.5},{"date":"2025-06-27","open":3205,"high":3300,"low":3185,"close":3230,"volume":5497,"rsi_14":59.42,"sma_20":3142.75,"sma_60":3101.33,"sma_120":3171.88},{"date":"2025-06-30","open":3200,"high":3230,"low":3080,"close":3125,"volume":24870,"rsi_14":50.0,"sma_20":3144.25,"sma_60":3103.67,"sma_120":3170.42},{"date":"2025-07-01","open":3095,"high":3240,"low":3090,"close":3230,"volume":7903,"rsi_14":58.59,"sma_20":3151.25,"sma_60":3107.17,"sma_120":3169.92},{"date":"2025-07-02","open":3200,"high":3225,"low":3135,"close":3135,"volume":4414,"rsi_14":47.37,"sma_20":3153.25,"sma_60":3106.83,"sma_120":3168.92},{"date":"2025-07-03","open":3135,"high":3445,"low":3130,"close":3235,"volume":59097,"rsi_14":57.81,"sma_20":3162.25,"sma_60":3107.83,"sma_120":3168.46},{"date":"2025-07-04","open":3235,"high":3315,"low":3190,"close":3200,"volume":3931,"rsi_14":59.2,"sma_20":3168.5,"sma_60":3109.33,"sma_120":3167.62},{"date":"2025-07-07","open":3170,"high":3265,"low":3120,"close":3265,"volume":5727,"rsi_14":63.5,"sma_20":3173.5,"sma_60":3112.83,"sma_120":3166.83},{"date":"2025-07-08","open":3230,"high":3340,"low":3230,"close":3300,"volume":12298,"rsi_14":63.24,"sma_20":3182.25,"sma_60":3118.25,"sma_120":3166.42},{"date":"2025-07-09","open":3300,"high":3330,"low":3270,"close":3310,"volume":9522,"rsi_14":62.96,"sma_20":3190.5,"sma_60":3124.42,"sma_120":3166.04},{"date":"2025-07-10","open":3310,"high":3435,"low":3270,"close":3365,"volume":5510,"rsi_14":62.41,"sma_20":3200.5,"sma_60":3130.33,"sma_120":3166.25},{"date":"2025-07-11","open":3365,"high":3440,"low":3335,"close":3380,"volume":1738,"rsi_14":63.24,"sma_20":3212.75,"sma_60":3136.17,"sma_120":3166.46},{"date":"2025-07-14","open":3355,"high":3410,"low":3320,"close":3370,"volume":17265,"rsi_14":62.04,"sma_20":3227.0,"sma_60":3140.75,"sma_120":3166.71},{"date":"2025-07-15","open":3370,"high":3400,"low":3350,"close":3400,"volume":5693,"rsi_14":62.04,"sma_20":3243.0,"sma_60":3145.75,"sma_120":3167.21},{"date":"2025-07-16","open":3400,"high":3400,"low":3335,"close":3380,"volume":3383,"rsi_14":61.59,"sma_20":3256.0,"sma_60":3151.0,"sma_120":3167.38},{"date":"2025-07-17","open":3390,"high":3445,"low":3315,"close":3400,"volume":11658,"rsi_14":62.14,"sma_20":3269.25,"sma_60":3156.5,"sma_120":3167.62},{"date":"2025-07-18","open":3380,"high":3420,"low":3350,"close":3415,"volume":8427,"rsi_14":73.77,"sma_20":3280.0,"sma_60":3160.75,"sma_120":3168.08},{"date":"2025-07-21","open":3415,"high":3415,"low":3315,"close":3350,"volume":8471,"rsi_14":60.53,"sma_20":3287.5,"sma_60":3164.58,"sma_120":3168.29},{"date":"2025-07-22","open":3320,"high":3330,"low":3225,"close":3255,"volume":12325,"rsi_14":60.53,"sma_20":3290.0,"sma_60":3168.42,"sma_120":3167.83},{"date":"2025-07-23","open":3255,"high":3255,"low":3225,"close":3225,"volume":6535,"rsi_14":49.0,"sma_20":3289.5,"sma_60":3170.58,"sma_120":3167.29},{"date":"2025-07-24","open":3225,"high":3325,"low":3190,"close":3295,"volume":4896,"rsi_14":58.88,"sma_20":3293.25,"sma_60":3174.75,"sma_120":3167.5},{"date":"2025-07-25","open":3260,"high":3320,"low":3240,"close":3320,"volume":4452,"rsi_14":55.56,"sma_20":3297.75,"sma_60":3178.75,"sma_120":3168.21},{"date":"2025-07-28","open":3295,"high":3320,"low":3245,"close":3295,"volume":2960,"rsi_14":49.48,"sma_20":3306.25,"sma_60":3182.08,"sma_120":3169.21},{"date":"2025-07-29","open":3240,"high":3295,"low":3235,"close":3235,"volume":4015,"rsi_14":42.99,"sma_20":3306.5,"sma_60":3184.0,"sma_120":3169.67},{"date":"2025-07-30","open":3205,"high":3315,"low":3150,"close":3205,"volume":9925,"rsi_14":34.31,"sma_20":3310.0,"sma_60":3185.42,"sma_120":3169.29},{"date":"2025-07-31","open":3225,"high":3300,"low":3190,"close":3225,"volume":12950,"rsi_14":34.95,"sma_20":3309.5,"sma_60":3186.67,"sma_120":3168.83},{"date":"2025-08-01","open":3225,"high":3295,"low":3175,"close":3210,"volume":5504,"rsi_14":34.62,"sma_20":3310.0,"sma_60":3188.08,"sma_120":3168.54},{"date":"2025-08-04","open":3160,"high":3210,"low":3155,"close":3210,"volume":1769,"rsi_14":30.61,"sma_20":3307.25,"sma_60":3190.33,"sma_120":3167.83},{"date":"2025-08-05","open":3210,"high":3210,"low":3180,"close":3210,"volume":10717,"rsi_14":31.91,"sma_20":3302.75,"sma_60":3191.83,"sma_120":3167.5},{"date":"2025-08-06","open":3180,"high":3210,"low":3115,"close":3180,"volume":7272,"rsi_14":27.08,"sma_20":3296.25,"sma_60":3193.92,"sma_120":3166.29},{"date":"2025-08-07","open":3180,"high":3260,"low":3180,"close":3185,"volume":1941,"rsi_14":25.53,"sma_20":3287.25,"sma_60":3195.42,"sma_120":3165.92},{"date":"2025-08-08","open":3180,"high":3240,"low":3175,"close":3200,"volume":1493,"rsi_14":32.14,"sma_20":3278.25,"sma_60":3197.08,"sma_120":3165.71},{"date":"2025-08-11","open":3170,"high":3265,"low":3155,"close":3190,"volume":12861,"rsi_14":40.3,"sma_20":3269.25,"sma_60":3198.5,"sma_120":3165.21},{"date":"2025-08-12","open":3190,"high":3230,"low":3190,"close":3190,"volume":3708,"rsi_14":44.26,"sma_20":3258.75,"sma_60":3200.25,"sma_120":3164.96},{"date":"2025-08-13","open":3190,"high":3250,"low":3190,"close":3190,"volume":2166,"rsi_14":27.66,"sma_20":3249.25,"sma_60":3202.33,"sma_120":3164.58},{"date":"2025-08-14","open":3205,"high":3250,"low":3205,"close":3205,"volume":4597,"rsi_14":24.44,"sma_20":3239.5,"sma_60":3203.25,"sma_120":3163.75},{"date":"2025-08-18","open":3205,"high":3320,"low":3190,"close":3220,"volume":32194,"rsi_14":32.56,"sma_20":3229.75,"sma_60":3205.08,"sma_120":3163.71},{"date":"2025-08-19","open":3225,"high":3245,"low":3195,"close":3195,"volume":7795,"rsi_14":38.89,"sma_20":3222.0,"sma_60":3207.08,"sma_120":3163.04},{"date":"2025-08-20","open":3195,"high":3215,"low":3150,"close":3205,"volume":28930,"rsi_14":50.0,"sma_20":3219.5,"sma_60":3209.25,"sma_120":3162.58},{"date":"2025-08-21","open":3205,"high":3227,"low":3180,"close":3180,"volume":12000,"rsi_14":36.36,"sma_20":3217.25,"sma_60":3211.5,"sma_120":3162.29},{"date":"2025-08-22","open":3180,"high":3280,"low":3160,"close":3210,"volume":10285,"rsi_14":50.0,"sma_20":3213.0,"sma_60":3214.17,"sma_120":3162.5},{"date":"2025-08-25","open":3210,"high":3255,"low":3180,"close":3215,"volume":7150,"rsi_14":51.35,"sma_20":3207.75,"sma_60":3216.08,"sma_120":3162.71},{"date":"2025-08-26","open":3215,"high":3265,"low":3210,"close":3220,"volume":6598,"rsi_14":52.63,"sma_20":3204.0,"sma_60":3218.17,"sma_120":3162.92},{"date":"2025-08-27","open":3220,"high":3260,"low":3215,"close":3215,"volume":2180,"rsi_14":60.61,"sma_20":3203.0,"sma_60":3220.25,"sma_120":3163.21},{"date":"2025-08-28","open":3215,"high":3395,"low":3195,"close":3285,"volume":9587,"rsi_14":71.74,"sma_20":3207.0,"sma_60":3223.42,"sma_120":3164.0},{"date":"2025-08-29","open":3285,"high":3415,"low":3230,"close":3410,"volume":15108,"rsi_14":80.88,"sma_20":3216.25,"sma_60":3229.33,"sma_120":3165.75},{"date":"2025-09-01","open":3410,"high":3445,"low":3275,"close":3335,"volume":10260,"rsi_14":67.9,"sma_20":3222.5,"sma_60":3233.67,"sma_120":3166.33},{"date":"2025-09-02","open":3255,"high":3410,"low":3255,"close":3305,"volume":8013,"rsi_14":63.22,"sma_20":3227.25,"sma_60":3236.0,"sma_120":3167.17},{"date":"2025-09-03","open":3305,"high":3405,"low":3305,"close":3305,"volume":7581,"rsi_14":63.22,"sma_20":3232.0,"sma_60":3239.0,"sma_120":3168.29},{"date":"2025-09-04","open":3305,"high":3805,"low":3175,"close":3180,"volume":225577,"rsi_14":47.71,"sma_20":3232.0,"sma_60":3239.58,"sma_120":3168.33},{"date":"2025-09-05","open":3285,"high":3370,"low":3210,"close":3290,"volume":17326,"rsi_14":55.47,"sma_20":3237.25,"sma_60":3241.67,"sma_120":3168.92},{"date":"2025-09-08","open":3350,"high":3430,"low":3315,"close":3380,"volume":9418,"rsi_14":63.12,"sma_20":3246.25,"sma_60":3245.75,"sma_120":3171.08},{"date":"2025-09-09","open":3380,"high":3420,"low":3365,"close":3420,"volume":11001,"rsi_14":64.63,"sma_20":3257.75,"sma_60":3251.33,"sma_120":3173.42},{"date":"2025-09-10","open":3420,"high":3495,"low":3420,"close":3475,"volume":20404,"rsi_14":69.28,"sma_20":3272.0,"sma_60":3257.92,"sma_120":3175.62},{"date":"2025-09-11","open":3475,"high":3475,"low":3340,"close":3380,"volume":7391,"rsi_14":60.24,"sma_20":3281.5,"sma_60":3262.25,"sma_120":3177.21},{"date":"2025-09-12","open":3410,"high":3440,"low":3380,"close":3425,"volume":2128,"rsi_14":62.07,"sma_20":3292.5,"sma_60":3267.08,"sma_120":3179.46},{"date":"2025-09-15","open":3425,"high":3475,"low":3400,"close":3475,"volume":11397,"rsi_14":63.93,"sma_20":3305.25,"sma_60":3271.67,"sma_120":3181.79},{"date":"2025-09-16","open":3450,"high":3475,"low":3420,"close":3440,"volume":6878,"rsi_14":61.9,"sma_20":3317.5,"sma_60":3275.67,"sma_120":3184.17},{"date":"2025-09-17","open":3470,"high":3505,"low":3430,"close":3460,"volume":8332,"rsi_14":59.78,"sma_20":3330.25,"sma_60":3279.92,"sma_120":3186.79},{"date":"2025-09-18","open":3470,"high":3480,"low":3430,"close":3445,"volume":2860,"rsi_14":50.93,"sma_20":3342.5,"sma_60":3283.08,"sma_120":3189.42},{"date":"2025-09-19","open":3455,"high":3500,"low":3425,"close":3490,"volume":11044,"rsi_14":59.75,"sma_20":3356.5,"sma_60":3287.58,"sma_120":3192.92},{"date":"2025-09-22","open":3515,"high":3555,"low":3435,"close":3450,"volume":8109,"rsi_14":59.01,"sma_20":3368.25,"sma_60":3291.25,"sma_120":3196.29},{"date":"2025-09-23","open":3480,"high":3500,"low":3440,"close":3485,"volume":6391,"rsi_14":60.71,"sma_20":3381.5,"sma_60":3297.25,"sma_120":3200.46},{"date":"2025-09-24","open":3485,"high":3485,"low":3415,"close":3425,"volume":5122,"rsi_14":65.81,"sma_20":3392.0,"sma_60":3300.5,"sma_120":3203.83},{"date":"2025-09-25","open":3445,"high":3500,"low":3390,"close":3455,"volume":4488,"rsi_14":61.87,"sma_20":3400.5,"sma_60":3305.83,"sma_120":3206.33},{"date":"2025-09-26","open":3450,"high":3470,"low":3255,"close":3320,"volume":11175,"rsi_14":45.95,"sma_20":3396.0,"sma_60":3307.25,"sma_120":3207.54},{"date":"2025-09-29","open":3325,"high":3550,"low":3325,"close":3380,"volume":28812,"rsi_14":47.37,"sma_20":3398.25,"sma_60":3310.25,"sma_120":3209.79},{"date":"2025-09-30","open":3445,"high":3465,"low":3400,"close":3460,"volume":8827,"rsi_14":49.04,"sma_20":3406.0,"sma_60":3313.5,"sma_120":3213.17},{"date":"2025-10-01","open":3425,"high":3590,"low":3420,"close":3500,"volume":17470,"rsi_14":58.22,"sma_20":3415.75,"sma_60":3316.83,"sma_120":3217.54},{"date":"2025-10-02","open":3465,"high":3529,"low":3430,"close":3475,"volume":7343,"rsi_14":56.12,"sma_20":3432.25,"sma_60":3320.17,"sma_120":3222.29},{"date":"2025-10-10","open":3510,"high":3555,"low":3455,"close":3525,"volume":13378,"rsi_14":53.79,"sma_20":3444.0,"sma_60":3322.83,"sma_120":3226.58},{"date":"2025-10-13","open":3465,"high":3490,"low":3350,"close":3380,"volume":9139,"rsi_14":46.1,"sma_20":3444.0,"sma_60":3322.83,"sma_120":3229.5},{"date":"2025-10-14","open":3410,"high":3480,"low":3395,"close":3480,"volume":7885,"rsi_14":51.18,"sma_20":3447.0,"sma_60":3324.67,"sma_120":3232.71},{"date":"2025-10-15","open":3420,"high":3450,"low":3380,"close":3415,"volume":6487,"rsi_14":49.43,"sma_20":3444.0,"sma_60":3324.92,"sma_120":3235.33},{"date":"2025-10-16","open":3415,"high":3525,"low":3415,"close":3450,"volume":5693,"rsi_14":47.65,"sma_20":3447.5,"sma_60":3326.08,"sma_120":3238.54},{"date":"2025-10-17","open":3450,"high":3450,"low":3360,"close":3360,"volume":7096,"rsi_14":45.0,"sma_20":3444.25,"sma_60":3325.42,"sma_120":3240.96},{"date":"2025-10-20","open":3360,"high":3480,"low":3360,"close":3410,"volume":12625,"rsi_14":45.9,"sma_20":3441.0,"sma_60":3325.33,"sma_120":3243.04},{"date":"2025-10-21","open":3420,"high":3505,"low":3405,"close":3450,"volume":13155,"rsi_14":51.4,"sma_20":3441.5,"sma_60":3327.0,"sma_120":3245.79},{"date":"2025-10-22","open":3455,"high":3480,"low":3420,"close":3480,"volume":2207,"rsi_14":51.4,"sma_20":3442.5,"sma_60":3330.75,"sma_120":3249.58},{"date":"2025-10-23","open":3480,"high":3490,"low":3445,"close":3480,"volume":5152,"rsi_14":60.53,"sma_20":3445.25,"sma_60":3335.0,"sma_120":3252.79},{"date":"2025-10-24","open":3440,"high":3550,"low":3430,"close":3460,"volume":4513,"rsi_14":55.56,"sma_20":3443.75,"sma_60":3337.75,"sma_120":3256.25},{"date":"2025-10-27","open":3460,"high":3535,"low":3450,"close":3470,"volume":8453,"rsi_14":50.77,"sma_20":3444.75,"sma_60":3340.25,"sma_120":3259.5},{"date":"2025-10-28","open":3490,"high":3700,"low":3320,"close":3395,"volume":62989,"rsi_14":42.34,"sma_20":3440.25,"sma_60":3341.92,"sma_120":3262.0},{"date":"2025-10-29","open":3435,"high":3440,"low":3330,"close":3385,"volume":13833,"rsi_14":40.88,"sma_20":3438.25,"sma_60":3344.42,"sma_120":3264.21},{"date":"2025-10-30","open":3370,"high":3385,"low":3330,"close":3335,"volume":4014,"rsi_14":36.81,"sma_20":3432.25,"sma_60":3346.58,"sma_120":3266.0},{"date":"2025-10-31","open":3335,"high":3460,"low":3255,"close":3255,"volume":7989,"rsi_14":40.46,"sma_20":3429.0,"sma_60":3347.08,"sma_120":3266.88},{"date":"2025-11-03","open":3290,"high":3390,"low":3290,"close":3380,"volume":2330,"rsi_14":42.65,"sma_20":3429.0,"sma_60":3349.92,"sma_120":3269.0},{"date":"2025-11-04","open":3345,"high":3380,"low":3150,"close":3150,"volume":22669,"rsi_14":34.32,"sma_20":3413.5,"sma_60":3348.92,"sma_120":3269.62},{"date":"2025-11-05","open":3150,"high":3460,"low":3105,"close":3160,"volume":26294,"rsi_14":32.32,"sma_20":3396.5,"sma_60":3348.08,"sma_120":3269.96},{"date":"2025-11-06","open":3170,"high":3400,"low":3170,"close":3315,"volume":5270,"rsi_14":47.46,"sma_20":3386.75,"sma_60":3350.33,"sma_120":3272.12},{"date":"2025-11-07","open":3315,"high":3375,"low":3240,"close":3300,"volume":6477,"rsi_14":43.53,"sma_20":3375.5,"sma_60":3352.25,"sma_120":3273.83},{"date":"2025-11-10","open":3270,"high":3335,"low":3240,"close":3290,"volume":11891,"rsi_14":40.24,"sma_20":3371.0,"sma_60":3353.75,"sma_120":3275.42},{"date":"2025-11-11","open":3290,"high":3290,"low":3210,"close":3215,"volume":7472,"rsi_14":34.68,"sma_20":3357.75,"sma_60":3354.17,"sma_120":3276.33},{"date":"2025-11-12","open":3250,"high":3305,"low":3215,"close":3285,"volume":2422,"rsi_14":39.57,"sma_20":3351.25,"sma_60":3355.75,"sma_120":3278.0},{"date":"2025-11-13","open":3285,"high":3285,"low":3245,"close":3280,"volume":4815,"rsi_14":40.22,"sma_20":3342.75,"sma_60":3357.25,"sma_120":3279.79},{"date":"2025-11-14","open":3280,"high":3280,"low":3210,"close":3255,"volume":3560,"rsi_14":38.5,"sma_20":3337.5,"sma_60":3358.08,"sma_120":3280.67},{"date":"2025-11-17","open":3250,"high":3250,"low":3070,"close":3070,"volume":34583,"rsi_14":34.45,"sma_20":3320.5,"sma_60":3355.58,"sma_120":3280.33},{"date":"2025-11-18","open":3070,"high":3070,"low":2960,"close":2985,"volume":16193,"rsi_14":32.14,"sma_20":3297.25,"sma_60":3352.08,"sma_120":3279.58},{"date":"2025-11-19","open":2980,"high":3000,"low":2925,"close":2925,"volume":10953,"rsi_14":31.86,"sma_20":3269.5,"sma_60":3347.42,"sma_120":3278.33},{"date":"2025-11-20","open":2925,"high":2975,"low":2925,"close":2965,"volume":8627,"rsi_14":36.7,"sma_20":3243.75,"sma_60":3343.83,"sma_120":3277.67},{"date":"2025-11-21","open":2960,"high":2995,"low":2925,"close":2975,"volume":7713,"rsi_14":29.23,"sma_20":3219.5,"sma_60":3339.92,"sma_120":3277.04},{"date":"2025-11-24","open":2975,"high":2975,"low":2920,"close":2935,"volume":4189,"rsi_14":36.31,"sma_20":3192.75,"sma_60":3335.25,"sma_120":3275.67},{"date":"2025-11-25","open":2935,"high":2970,"low":2920,"close":2930,"volume":13096,"rsi_14":35.26,"sma_20":3169.5,"sma_60":3330.42,"sma_120":3274.29},{"date":"2025-11-26","open":2930,"high":2930,"low":2890,"close":2890,"volume":8578,"rsi_14":18.05,"sma_20":3144.75,"sma_60":3325.0,"sma_120":3272.62},{"date":"2025-11-27","open":2890,"high":2900,"low":2820,"close":2840,"volume":6671,"rsi_14":17.14,"sma_20":3120.0,"sma_60":3317.58,"sma_120":3270.5},{"date":"2025-11-28","open":2855,"high":2965,"low":2855,"close":2915,"volume":6884,"rsi_14":25.49,"sma_20":3103.0,"sma_60":3309.33,"sma_120":3269.33},{"date":"2025-12-01","open":2915,"high":3060,"low":2915,"close":2960,"volume":8790,"rsi_14":32.65,"sma_20":3082.0,"sma_60":3303.08,"sma_120":3268.38},{"date":"2025-12-02","open":2960,"high":3000,"low":2960,"close":2990,"volume":11868,"rsi_14":28.78,"sma_20":3074.0,"sma_60":3297.83,"sma_120":3266.92},{"date":"2025-12-03","open":2990,"high":2990,"low":2925,"close":2960,"volume":14139,"rsi_14":27.78,"sma_20":3064.0,"sma_60":3292.08,"sma_120":3265.54},{"date":"2025-12-04","open":2960,"high":3060,"low":2930,"close":2985,"volume":10196,"rsi_14":31.25,"sma_20":3047.5,"sma_60":3288.83,"sma_120":3264.21},{"date":"2025-12-05","open":2980,"high":3195,"low":2940,"close":2975,"volume":35713,"rsi_14":41.28,"sma_20":3031.25,"sma_60":3283.58,"sma_120":3262.62},{"date":"2025-12-08","open":2980,"high":3020,"low":2930,"close":2970,"volume":17278,"rsi_14":48.39,"sma_20":3015.25,"sma_60":3276.75,"sma_120":3261.25},{"date":"2025-12-09","open":2960,"high":3000,"low":2955,"close":2965,"volume":4943,"rsi_14":54.88,"sma_20":3002.75,"sma_60":3269.17,"sma_120":3260.25},{"date":"2025-12-10","open":2965,"high":2965,"low":2900,"close":2920,"volume":8816,"rsi_14":44.58,"sma_20":2984.5,"sma_60":3259.92,"sma_120":3258.92},{"date":"2025-12-11","open":2920,"high":3060,"low":2890,"close":2925,"volume":8537,"rsi_14":43.9,"sma_20":2966.75,"sma_60":3252.33,"sma_120":3257.29},{"date":"2025-12-12","open":2925,"high":2925,"low":2910,"close":2915,"volume":2679,"rsi_14":47.37,"sma_20":2949.75,"sma_60":3243.83,"sma_120":3255.46},{"date":"2025-12-15","open":2945,"high":2970,"low":2925,"close":2960,"volume":10644,"rsi_14":53.57,"sma_20":2944.25,"sma_60":3235.25,"sma_120":3253.46},{"date":"2025-12-16","open":2960,"high":2995,"low":2940,"close":2940,"volume":7384,"rsi_14":56.25,"sma_20":2942.0,"sma_60":3226.92,"sma_120":3251.29},{"date":"2025-12-17","open":2940,"high":2940,"low":2850,"close":2915,"volume":13283,"rsi_14":60.0,"sma_20":2941.5,"sma_60":3217.83,"sma_120":3248.88},{"date":"2025-12-18","open":2890,"high":2915,"low":2880,"close":2915,"volume":2440,"rsi_14":50.0,"sma_20":2939.0,"sma_60":3209.33,"sma_120":3246.21},{"date":"2025-12-19","open":2905,"high":2915,"low":2807,"close":2875,"volume":12651,"rsi_14":35.59,"sma_20":2934.0,"sma_60":3199.08,"sma_120":3243.33},{"date":"2025-12-22","open":2895,"high":2915,"low":2875,"close":2900,"volume":11736,"rsi_14":34.48,"sma_20":2932.25,"sma_60":3189.92,"sma_120":3240.58},{"date":"2025-12-23","open":2930,"high":2930,"low":2835,"close":2870,"volume":12308,"rsi_14":34.48,"sma_20":2929.25,"sma_60":3179.67,"sma_120":3238.46},{"date":"2025-12-24","open":2870,"high":2900,"low":2845,"close":2900,"volume":3184,"rsi_14":35.59,"sma_20":2929.75,"sma_60":3170.92,"sma_120":3235.71},{"date":"2025-12-26","open":2875,"high":2875,"low":2810,"close":2820,"volume":8794,"rsi_14":28.77,"sma_20":2928.75,"sma_60":3160.33,"sma_120":3233.08},{"date":"2025-12-29","open":2820,"high":2860,"low":2810,"close":2825,"volume":7007,"rsi_14":30.14,"sma_20":2924.25,"sma_60":3152.08,"sma_120":3229.67},{"date":"2025-12-30","open":2825,"high":2860,"low":2800,"close":2810,"volume":11734,"rsi_14":29.33,"sma_20":2916.75,"sma_60":3142.58,"sma_120":3226.42},{"date":"2026-01-02","open":2810,"high":2870,"low":2770,"close":2800,"volume":25042,"rsi_14":32.35,"sma_20":2907.25,"sma_60":3131.58,"sma_120":3222.54},{"date":"2026-01-05","open":2800,"high":2815,"low":2740,"close":2760,"volume":23476,"rsi_14":28.0,"sma_20":2897.25,"sma_60":3119.25,"sma_120":3218.04},{"date":"2026-01-06","open":2760,"high":2820,"low":2745,"close":2770,"volume":14184,"rsi_14":30.67,"sma_20":2886.5,"sma_60":3106.92,"sma_120":3213.54},{"date":"2026-01-07","open":2755,"high":2810,"low":2735,"close":2745,"volume":17533,"rsi_14":19.72,"sma_20":2875.0,"sma_60":3093.92,"sma_120":3208.38},{"date":"2026-01-08","open":2745,"high":2850,"low":2745,"close":2815,"volume":11887,"rsi_14":34.57,"sma_20":2867.25,"sma_60":3084.5,"sma_120":3203.67},{"date":"2026-01-09","open":2815,"high":2815,"low":2745,"close":2745,"volume":12426,"rsi_14":31.11,"sma_20":2856.25,"sma_60":3072.25,"sma_120":3198.46},{"date":"2026-01-12","open":2755,"high":2815,"low":2700,"close":2745,"volume":18323,"rsi_14":31.11,"sma_20":2847.5,"sma_60":3061.08,"sma_120":3193.0},{"date":"2026-01-13","open":2745,"high":2790,"low":2730,"close":2735,"volume":6303,"rsi_14":33.33,"sma_20":2838.0,"sma_60":3049.17,"sma_120":3187.62},{"date":"2026-01-14","open":2735,"high":2825,"low":2735,"close":2765,"volume":9465,"rsi_14":34.12,"sma_20":2830.5,"sma_60":3039.25,"sma_120":3182.33},{"date":"2026-01-15","open":2765,"high":3065,"low":2765,"close":2845,"volume":84564,"rsi_14":47.37,"sma_20":2824.75,"sma_60":3029.83,"sma_120":3177.58},{"date":"2026-01-16","open":2845,"high":2870,"low":2800,"close":2800,"volume":10077,"rsi_14":39.8,"sma_20":2817.75,"sma_60":3019.0,"sma_120":3173.0},{"date":"2026-01-19","open":2800,"high":2890,"low":2800,"close":2880,"volume":4034,"rsi_14":55.67,"sma_20":2810.25,"sma_60":2997.67,"sma_120":3169.88},{"date":"2026-01-20","open":2880,"high":2930,"low":2845,"close":2890,"volume":11597,"rsi_14":58.33,"sma_20":2811.0,"sma_60":2988.17,"sma_120":3167.08},{"date":"2026-01-21","open":2845,"high":2890,"low":2820,"close":2875,"volume":5838,"rsi_14":57.73,"sma_20":2809.75,"sma_60":2978.25,"sma_120":3163.58},{"date":"2026-01-22","open":2850,"high":2940,"low":2745,"close":2840,"volume":10454,"rsi_14":58.33,"sma_20":2808.25,"sma_60":2969.0,"sma_120":3159.58},{"date":"2026-01-23","open":2815,"high":2880,"low":2790,"close":2840,"volume":9062,"rsi_14":57.45,"sma_20":2805.25,"sma_60":2959.92,"sma_120":3155.79},{"date":"2026-01-26","open":2840,"high":2890,"low":2840,"close":2885,"volume":4768,"rsi_14":64.29,"sma_20":2808.5,"sma_60":2952.42,"sma_120":3152.88},{"date":"2026-01-27","open":2885,"high":2940,"low":2820,"close":2855,"volume":4216,"rsi_14":54.44,"sma_20":2810.0,"sma_60":2945.75,"sma_120":3149.96},{"date":"2026-01-28","open":2830,"high":2855,"low":2820,"close":2825,"volume":9180,"rsi_14":59.76,"sma_20":2810.75,"sma_60":2936.5,"sma_120":3146.62},{"date":"2026-01-29","open":2815,"high":3045,"low":2805,"close":2855,"volume":33419,"rsi_14":62.5,"sma_20":2813.5,"sma_60":2931.58,"sma_120":3143.67},{"date":"2026-01-30","open":2845,"high":2910,"low":2750,"close":2795,"volume":17474,"rsi_14":56.12,"sma_20":2815.25,"sma_60":2925.5,"sma_120":3140.21},{"date":"2026-02-02","open":2785,"high":2850,"low":2765,"close":2775,"volume":12437,"rsi_14":51.04,"sma_20":2815.5,"sma_60":2916.5,"sma_120":3136.58},{"date":"2026-02-03","open":2780,"high":2855,"low":2740,"close":2810,"volume":20747,"rsi_14":45.98,"sma_20":2818.75,"sma_60":2908.33,"sma_120":3133.5},{"date":"2026-02-04","open":2785,"high":2805,"low":2705,"close":2755,"volume":10717,"rsi_14":44.94,"sma_20":2815.75,"sma_60":2907.58,"sma_120":3129.92},{"date":"2026-02-05","open":2730,"high":2880,"low":2730,"close":2730,"volume":26672,"rsi_14":42.55,"sma_20":2815.0,"sma_60":2898.25,"sma_120":3126.0},{"date":"2026-02-06","open":2730,"high":2775,"low":2700,"close":2755,"volume":11935,"rsi_14":34.94,"sma_20":2815.5,"sma_60":2890.58,"sma_120":3122.38},{"date":"2026-02-09","open":2755,"high":2855,"low":2735,"close":2750,"volume":8533,"rsi_14":32.93,"sma_20":2816.25,"sma_60":2881.67,"sma_120":3118.71},{"date":"2026-02-10","open":2750,"high":2880,"low":2750,"close":2805,"volume":12765,"rsi_14":42.22,"sma_20":2818.25,"sma_60":2873.75,"sma_120":3115.5},{"date":"2026-02-11","open":2800,"high":2820,"low":2775,"close":2780,"volume":8934,"rsi_14":43.18,"sma_20":2815.0,"sma_60":2865.83,"sma_120":3111.96},{"date":"2026-02-12","open":2780,"high":2900,"low":2765,"close":2800,"volume":18421,"rsi_14":45.65,"sma_20":2815.0,"sma_60":2861.33,"sma_120":3108.46},{"date":"2026-02-13","open":2800,"high":2820,"low":2720,"close":2750,"volume":50900,"rsi_14":35.48,"sma_20":2812.5,"sma_60":2857.42,"sma_120":3104.75},{"date":"2026-02-19","open":2750,"high":2765,"low":2710,"close":2730,"volume":33131,"rsi_14":36.26,"sma_20":2805.0,"sma_60":2854.17,"sma_120":3100.79},{"date":"2026-02-20","open":2755,"high":2765,"low":2655,"close":2675,"volume":27970,"rsi_14":34.38,"sma_20":2794.25,"sma_60":2849.33,"sma_120":3096.58},{"date":"2026-02-23","open":2690,"high":3000,"low":2625,"close":2725,"volume":154474,"rsi_14":37.0,"sma_20":2786.75,"sma_60":2845.17,"sma_120":3092.54},{"date":"2026-02-24","open":2760,"high":2782,"low":2710,"close":2760,"volume":32284,"rsi_14":46.32,"sma_20":2782.75,"sma_60":2842.25,"sma_120":3088.75},{"date":"2026-02-25","open":2750,"high":2775,"low":2720,"close":2755,"volume":25068,"rsi_14":47.83,"sma_20":2778.5,"sma_60":2839.33,"sma_120":3084.88},{"date":"2026-02-26","open":2780,"high":2785,"low":2755,"close":2775,"volume":12370,"rsi_14":46.07,"sma_20":2771.5,"sma_60":2797.58,"sma_120":2867.62},{"date":"2026-02-27","open":2755,"high":2805,"low":2730,"close":2785,"volume":33195,"rsi_14":53.75,"sma_20":2769.5,"sma_60":2836.5,"sma_120":3077.04},{"date":"2026-03-03","open":2775,"high":2775,"low":2500,"close":2510,"volume":62773,"rsi_14":33.08,"sma_20":2753.75,"sma_60":2829.75,"sma_120":3069.54},{"date":"2026-03-04","open":2510,"high":2510,"low":2115,"close":2200,"volume":119913,"rsi_14":20.32,"sma_20":2721.0,"sma_60":2817.08,"sma_120":3060.08},{"date":"2026-03-05","open":2220,"high":2335,"low":2205,"close":2290,"volume":16660,"rsi_14":27.45,"sma_20":2695.75,"sma_60":2805.42,"sma_120":3051.62},{"date":"2026-03-06","open":2210,"high":2485,"low":2210,"close":2315,"volume":17338,"rsi_14":25.25,"sma_20":2672.75,"sma_60":2794.67,"sma_120":3043.38},{"date":"2026-03-09","open":2315,"high":2340,"low":2145,"close":2340,"volume":9887,"rsi_14":27.78,"sma_20":2649.25,"sma_60":2783.92,"sma_120":3036.38},{"date":"2026-03-10","open":2490,"high":2490,"low":2245,"close":2320,"volume":13099,"rsi_14":25.76,"sma_20":2627.5,"sma_60":2773.0,"sma_120":3028.29},{"date":"2026-03-11","open":2390,"high":2490,"low":2345,"close":2375,"volume":17777,"rsi_14":31.16,"sma_20":2609.75,"sma_60":2763.08,"sma_120":3019.92},{"date":"2026-03-12","open":2395,"high":2495,"low":2345,"close":2480,"volume":19074,"rsi_14":38.43,"sma_20":2596.0,"sma_60":2755.0,"sma_120":3012.08},{"date":"2026-03-13","open":2480,"high":2480,"low":2430,"close":2455,"volume":10592,"rsi_14":39.52,"sma_20":2581.25,"sma_60":2747.25,"sma_120":3003.58},{"date":"2026-03-16","open":2480,"high":2485,"low":2355,"close":2480,"volume":23560,"rsi_14":38.05,"sma_20":2565.0,"sma_60":2730.17,"sma_120":2813.08},{"date":"2026-03-17","open":2495,"high":2595,"low":2385,"close":2545,"volume":33555,"rsi_14":39.81,"sma_20":2553.25,"sma_60":2733.67,"sma_120":2988.75},{"date":"2026-03-18","open":2545,"high":2690,"low":2435,"close":2610,"volume":28310,"rsi_14":43.5,"sma_20":2543.75,"sma_60":2727.83,"sma_120":2981.54},{"date":"2026-03-19","open":2570,"high":2710,"low":2545,"close":2600,"volume":29996,"rsi_14":42.08,"sma_20":2536.25,"sma_60":2722.17,"sma_120":2974.54},{"date":"2026-03-20","open":2520,"high":2795,"low":2520,"close":2745,"volume":31514,"rsi_14":48.39,"sma_20":2537.0,"sma_60":2719.33,"sma_120":2968.58},{"date":"2026-03-23","open":2725,"high":3010,"low":2660,"close":3010,"volume":178135,"rsi_14":70.33,"sma_20":2553.75,"sma_60":2720.92,"sma_120":2965.12},{"date":"2026-03-24","open":3010,"high":3090,"low":2920,"close":3080,"volume":35352,"rsi_14":94.44,"sma_20":2571.5,"sma_60":2724.33,"sma_120":2961.71},{"date":"2026-03-25","open":3060,"high":3220,"low":3010,"close":3070,"volume":63962,"rsi_14":92.86,"sma_20":2587.0,"sma_60":2727.17,"sma_120":2958.54},{"date":"2026-03-26","open":3070,"high":3380,"low":3035,"close":3375,"volume":86431,"rsi_14":94.54,"sma_20":2618.0,"sma_60":2735.58,"sma_120":2957.62},{"date":"2026-03-27","open":3375,"high":3600,"low":3285,"close":3505,"volume":106905,"rsi_14":94.98,"sma_20":2654.5,"sma_60":2745.67,"sma_120":2958.29},{"date":"2026-03-30","open":3505,"high":3695,"low":3505,"close":3665,"volume":98870,"rsi_14":96.86,"sma_20":2698.5,"sma_60":2759.75,"sma_120":2960.04},{"date":"2026-03-31","open":3635,"high":3860,"low":3515,"close":3800,"volume":93379,"rsi_14":97.03,"sma_20":2763.0,"sma_60":2776.0,"sma_120":2964.04},{"date":"2026-04-01","open":3800,"high":3910,"low":3675,"close":3750,"volume":80074,"rsi_14":93.49,"sma_20":2840.5,"sma_60":2791.67,"sma_120":2967.12},{"date":"2026-04-02","open":3750,"high":3880,"low":3525,"close":3785,"volume":78182,"rsi_14":95.24,"sma_20":2915.25,"sma_60":2808.08,"sma_120":2969.83},{"date":"2026-04-03","open":3795,"high":3935,"low":3660,"close":3805,"volume":59348,"rsi_14":95.22,"sma_20":2989.75,"sma_60":2825.5,"sma_120":2972.38},{"date":"2026-04-06","open":3775,"high":3870,"low":3690,"close":3870,"volume":53197,"rsi_14":95.22,"sma_20":3066.25,"sma_60":2843.83,"sma_120":2975.38},{"date":"2026-04-07","open":3840,"high":4005,"low":3840,"close":3875,"volume":49441,"rsi_14":95.02,"sma_20":3144.0,"sma_60":2862.67,"sma_120":2978.29},{"date":"2026-04-08","open":3880,"high":4265,"low":3855,"close":4090,"volume":67516,"rsi_14":96.27,"sma_20":3229.75,"sma_60":2883.92,"sma_120":2984.21},{"date":"2026-04-09","open":4095,"high":4290,"low":4050,"close":4220,"volume":56188,"rsi_14":96.24,"sma_20":3316.75,"sma_60":2908.5,"sma_120":2990.38},{"date":"2026-04-10","open":4220,"high":4285,"low":4035,"close":4190,"volume":47355,"rsi_14":93.38,"sma_20":3403.5,"sma_60":2932.58,"sma_120":2996.83},{"date":"2026-04-13","open":4065,"high":4185,"low":3825,"close":4010,"volume":68662,"rsi_14":81.63,"sma_20":3480.0,"sma_60":2953.83,"sma_120":3001.5},{"date":"2026-04-14","open":4010,"high":4105,"low":3755,"close":3970,"volume":38956,"rsi_14":80.0,"sma_20":3551.25,"sma_60":2973.92,"sma_120":3006.58},{"date":"2026-04-15","open":3940,"high":4205,"low":3900,"close":4205,"volume":37845,"rsi_14":79.02,"sma_20":3631.0,"sma_60":2996.58,"sma_120":3013.21},{"date":"2026-04-16","open":4210,"high":4600,"low":4210,"close":4570,"volume":123266,"rsi_14":81.98,"sma_20":3729.5,"sma_60":3026.08,"sma_120":3022.54},{"date":"2026-04-17","open":4585,"high":4590,"low":4170,"close":4170,"volume":72929,"rsi_14":63.25,"sma_20":3800.75,"sma_60":3047.58,"sma_120":3028.29},{"date":"2026-04-20","open":4170,"high":4275,"low":4095,"close":4130,"volume":37582,"rsi_14":59.12,"sma_20":3856.75,"sma_60":3068.25,"sma_120":3033.71},{"date":"2026-04-21","open":4130,"high":4275,"low":3905,"close":4025,"volume":38433,"rsi_14":57.37,"sma_20":3904.0,"sma_60":3087.42,"sma_120":3038.42},{"date":"2026-04-22","open":4150,"high":4150,"low":3990,"close":4050,"volume":17952,"rsi_14":57.14,"sma_20":3953.0,"sma_60":3107.58,"sma_120":3043.25},{"date":"2026-04-23","open":4015,"high":4180,"low":3755,"close":3955,"volume":29726,"rsi_14":53.89,"sma_20":3982.0,"sma_60":3126.17,"sma_120":3047.92},{"date":"2026-04-24","open":4170,"high":4170,"low":3935,"close":4125,"volume":29702,"rsi_14":56.27,"sma_20":4013.0,"sma_60":3146.83,"sma_120":3054.08},{"date":"2026-04-27","open":4085,"high":4270,"low":4000,"close":4075,"volume":20822,"rsi_14":54.81,"sma_20":4033.5,"sma_60":3167.17,"sma_120":3060.25},{"date":"2026-04-28","open":4050,"high":4180,"low":4000,"close":4070,"volume":12921,"rsi_14":49.47,"sma_20":4047.0,"sma_60":3187.92,"sma_120":3067.04},{"date":"2026-04-29","open":4040,"high":4195,"low":4015,"close":4165,"volume":12484,"rsi_14":48.5,"sma_20":4067.75,"sma_60":3209.75,"sma_120":3021.75},{"date":"2026-04-30","open":4135,"high":4295,"low":4090,"close":4170,"volume":23762,"rsi_14":56.29,"sma_20":4103.0,"sma_60":3869.0,"sma_120":3217.29},{"date":"2026-05-04","open":4170,"high":4245,"low":4015,"close":4105,"volume":23020,"rsi_14":52.8,"sma_20":4102.0,"sma_60":3254.83,"sma_120":3089.96},{"date":"2026-05-06","open":4105,"high":4160,"low":4060,"close":4100,"volume":15674,"rsi_14":53.92,"sma_20":4113.5,"sma_60":3276.33,"sma_120":3096.5},{"date":"2026-05-07","open":4100,"high":4170,"low":4055,"close":4170,"volume":14207,"rsi_14":48.83,"sma_20":4128.25,"sma_60":3299.92,"sma_120":3103.75},{"date":"2026-05-08","open":4070,"high":4245,"low":4000,"close":4065,"volume":16953,"rsi_14":29.55,"sma_20":4127.0,"sma_60":3322.17,"sma_120":3110.21},{"date":"2026-05-11","open":4065,"high":4130,"low":3970,"close":4100,"volume":18048,"rsi_14":45.98,"sma_20":4121.0,"sma_60":3344.58,"sma_120":3117.58},{"date":"2026-05-12","open":4100,"high":4180,"low":3955,"close":4050,"volume":32321,"rsi_14":45.45,"sma_20":4114.0,"sma_60":3366.25,"sma_120":3123.96},{"date":"2026-05-13","open":4050,"high":4245,"low":4030,"close":4105,"volume":29157,"rsi_14":54.82,"sma_20":4118.75,"sma_60":3387.92,"sma_120":3130.83},{"date":"2026-05-14","open":4105,"high":4200,"low":4050,"close":4095,"volume":33763,"rsi_14":52.76,"sma_20":4125.0,"sma_60":3409.83,"sma_120":3137.83},{"date":"2026-05-15","open":4095,"high":4345,"low":4095,"close":4100,"volume":54323,"rsi_14":60.0,"sma_20":4119.75,"sma_60":3431.5,"sma_120":3146.42},{"date":"2026-05-18","open":4100,"high":4250,"low":3870,"close":4070,"volume":23878,"rsi_14":45.3,"sma_20":4094.75,"sma_60":3453.5,"sma_120":3155.46},{"date":"2026-05-19","open":4040,"high":4170,"low":4000,"close":4140,"volume":25047,"rsi_14":55.37,"sma_20":4093.25,"sma_60":3477.0,"sma_120":3165.58},{"date":"2026-05-20","open":4110,"high":4275,"low":3965,"close":4045,"volume":29146,"rsi_14":48.2,"sma_20":4089.0,"sma_60":3499.83,"sma_120":3174.58},{"date":"2026-05-21","open":4015,"high":4245,"low":4015,"close":4200,"volume":25857,"rsi_14":52.32,"sma_20":4097.75,"sma_60":3524.42,"sma_120":3184.79},{"date":"2026-05-22","open":4200,"high":4410,"low":4175,"close":4275,"volume":30569,"rsi_14":56.36,"sma_20":4109.0,"sma_60":3549.67,"sma_120":3195.96},{"date":"2026-05-26","open":4275,"high":4290,"low":4070,"close":4070,"volume":23432,"rsi_14":48.19,"sma_20":4114.75,"sma_60":3571.58,"sma_120":3205.46},{"date":"2026-05-27","open":4035,"high":4130,"low":3915,"close":3915,"volume":25286,"rsi_14":41.7,"sma_20":4104.25,"sma_60":3590.58,"sma_120":3214.0},{"date":"2026-05-28","open":3885,"high":4045,"low":3715,"close":3750,"volume":30424,"rsi_14":32.64,"sma_20":4088.0,"sma_60":3606.67,"sma_120":3221.58},{"date":"2026-05-29","open":3720,"high":3910,"low":3540,"close":3680,"volume":16753,"rsi_14":33.62,"sma_20":4068.5,"sma_60":3626.17,"sma_120":3227.96},{"date":"2026-06-01","open":3650,"high":3680,"low":3315,"close":3315,"volume":25011,"rsi_14":23.92,"sma_20":4026.0,"sma_60":3644.75,"sma_120":3230.92},{"date":"2026-06-02","open":3315,"high":3630,"low":3185,"close":3495,"volume":22013,"rsi_14":33.03,"sma_20":3992.25,"sma_60":3664.83,"sma_120":3235.12},{"date":"2026-06-04","open":3495,"high":3760,"low":3150,"close":3670,"volume":16845,"rsi_14":37.61,"sma_20":3970.5,"sma_60":3687.42,"sma_120":3241.04},{"date":"2026-06-05","open":3640,"high":3885,"low":3505,"close":3820,"volume":29998,"rsi_14":42.74,"sma_20":3956.5,"sma_60":3712.08,"sma_120":3248.0},{"date":"2026-06-08","open":3820,"high":3820,"low":3455,"close":3610,"volume":16407,"rsi_14":38.33,"sma_20":3928.5,"sma_60":3733.58,"sma_120":3253.29},{"date":"2026-06-09","open":3585,"high":3935,"low":3450,"close":3745,"volume":15531,"rsi_14":42.63,"sma_20":3912.5,"sma_60":3756.42,"sma_120":3259.75},{"date":"2026-06-10","open":3530,"high":3825,"low":3425,"close":3755,"volume":9166,"rsi_14":41.03,"sma_20":3895.25,"sma_60":3777.67,"sma_120":3266.33},{"date":"2026-06-11","open":3555,"high":3825,"low":3555,"close":3815,"volume":11104,"rsi_14":44.55,"sma_20":3883.5,"sma_60":3800.33,"sma_120":3273.79},{"date":"2026-06-12","open":3785,"high":3815,"low":3680,"close":3795,"volume":8702,"rsi_14":39.75,"sma_20":3868.0,"sma_60":3822.25,"sma_120":3281.04},{"date":"2026-06-15","open":3735,"high":3830,"low":3650,"close":3720,"volume":7830,"rsi_14":35.95,"sma_20":3849.25,"sma_60":3841.83,"sma_120":3287.75},{"date":"2026-06-16","open":3700,"high":4000,"low":3505,"close":3505,"volume":13500,"rsi_14":35.77,"sma_20":3819.5,"sma_60":3856.75,"sma_120":3292.29},{"date":"2026-06-17","open":3505,"high":3665,"low":3405,"close":3405,"volume":14455,"rsi_14":24.85,"sma_20":3605.5,"sma_60":3907.58,"sma_120":3326.62},{"date":"2026-06-18","open":3405,"high":3685,"low":3405,"close":3660,"volume":9315,"rsi_14":47.77,"sma_20":3762.25,"sma_60":3885.42,"sma_120":3302.38},{"date":"2026-06-19","open":3565,"high":3590,"low":3500,"close":3515,"volume":7220,"rsi_14":46.06,"sma_20":3735.75,"sma_60":3893.83,"sma_120":3307.38},{"date":"2026-06-22","open":3490,"high":3560,"low":3155,"close":3275,"volume":15241,"rsi_14":48.98,"sma_20":3689.5,"sma_60":3897.08,"sma_120":3310.71},{"date":"2026-06-23","open":3250,"high":3460,"low":3005,"close":3050,"volume":10475,"rsi_14":38.96,"sma_20":3628.25,"sma_60":3896.75,"sma_120":3311.96},{"date":"2026-06-24","open":3045,"high":3165,"low":3015,"close":3055,"volume":3033,"rsi_14":33.33,"sma_20":3577.5,"sma_60":3891.42,"sma_120":3313.5},{"date":"2026-06-25","open":3030,"high":3065,"low":2890,"close":2900,"volume":4752,"rsi_14":25.14,"sma_20":3526.75,"sma_60":3881.33,"sma_120":3313.5},{"date":"2026-06-26","open":2870,"high":2900,"low":2445,"close":2555,"volume":11117,"rsi_14":23.43,"sma_20":3467.0,"sma_60":3862.83,"sma_120":3311.29},{"date":"2026-06-29","open":2555,"high":2745,"low":2500,"close":2645,"volume":38096,"rsi_14":21.65,"sma_20":3415.25,"sma_60":3843.58,"sma_120":3309.79},{"date":"2026-06-30","open":2645,"high":3110,"low":2645,"close":2915,"volume":34792,"rsi_14":30.91,"sma_20":3395.25,"sma_60":3829.67,"sma_120":3310.67},{"date":"2026-07-01","open":2915,"high":3065,"low":2800,"close":3035,"volume":21291,"rsi_14":32.74,"sma_20":3372.25,"sma_60":3817.17,"sma_120":3312.62},{"date":"2026-07-02","open":3035,"high":3320,"low":3035,"close":3275,"volume":10586,"rsi_14":39.52,"sma_20":3352.5,"sma_60":3808.33,"sma_120":3316.92},{"date":"2026-07-03","open":3365,"high":3440,"low":3030,"close":3295,"volume":7600,"rsi_14":41.24,"sma_20":3326.25,"sma_60":3798.75,"sma_120":3321.29},{"date":"2026-07-06","open":3270,"high":3710,"low":3195,"close":3680,"volume":20877,"rsi_14":53.37,"sma_20":3329.75,"sma_60":3795.5,"sma_120":3329.08},{"date":"2026-07-07","open":3495,"high":3790,"low":3495,"close":3655,"volume":29069,"rsi_14":54.96,"sma_20":3325.25,"sma_60":3788.25,"sma_120":3336.08},{"date":"2026-07-08","open":3665,"high":4020,"low":3505,"close":3940,"volume":44607,"rsi_14":55.49,"sma_20":3334.5,"sma_60":3783.58,"sma_120":3346.04},{"date":"2026-07-09","open":3940,"high":4010,"low":3550,"close":3840,"volume":24925,"rsi_14":56.49,"sma_20":3335.75,"sma_60":3777.75,"sma_120":3355.17},{"date":"2026-07-10","open":3840,"high":3980,"low":3675,"close":3930,"volume":19332,"rsi_14":63.91,"sma_20":3342.5,"sma_60":3776.42,"sma_120":3365.12},{"date":"2026-07-13","open":4025,"high":4040,"low":3880,"close":3940,"volume":20483,"rsi_14":70.79,"sma_20":3353.5,"sma_60":3775.92,"sma_120":3374.92},{"date":"2026-07-14","open":3940,"high":4025,"low":3720,"close":3975,"volume":17539,"rsi_14":71.2,"sma_20":3377.0,"sma_60":3772.08,"sma_120":3384.33},{"date":"2026-07-15","open":4025,"high":4040,"low":3870,"close":3895,"volume":18673,"rsi_14":73.75,"sma_20":3401.5,"sma_60":3760.83,"sma_120":3393.46},{"date":"2026-07-16","open":3860,"high":4240,"low":3860,"close":3950,"volume":17264,"rsi_14":88.64,"sma_20":3416.0,"sma_60":3757.17,"sma_120":3402.38},{"date":"2026-07-20","open":4195,"high":4195,"low":3870,"close":4025,"volume":8280,"rsi_14":88.55,"sma_20":3441.5,"sma_60":3755.42,"sma_120":3411.83},{"date":"2026-07-21","open":4170,"high":4170,"low":3835,"close":4030,"volume":9712,"rsi_14":86.56,"sma_20":3479.25,"sma_60":3755.5,"sma_120":3421.46},{"date":"2026-07-22","open":4160,"high":4170,"low":3880,"close":4000,"volume":6035,"rsi_14":83.62,"sma_20":3526.75,"sma_60":3754.67,"sma_120":3431.12},{"date":"2026-07-23","open":3970,"high":4140,"low":3415,"close":4000,"volume":8949,"rsi_14":80.33,"sma_20":3574.0,"sma_60":3755.42,"sma_120":3440.79},{"date":"2026-07-24","open":4165,"high":4165,"low":3750,"close":3760,"volume":6851,"rsi_14":66.43,"sma_20":3617.0,"sma_60":3749.33,"sma_120":3448.08},{"date":"2026-07-27","open":3760,"high":3760,"low":3625,"close":3670,"volume":4567,"rsi_14":49.55,"sma_20":3672.75,"sma_60":3742.58,"sma_120":3454.88},{"date":"2026-07-28","open":3670,"high":3670,"low":3420,"close":3490,"volume":7972,"rsi_14":43.53,"sma_20":3715.0,"sma_60":3732.92,"sma_120":3460.42},{"date":"2026-07-29","open":3490,"high":3835,"low":3235,"close":3665,"volume":15846,"rsi_14":38.2,"sma_20":3752.5,"sma_60":3724.58,"sma_120":3467.17},{"date":"2026-07-30","open":3650,"high":3850,"low":3355,"close":3655,"volume":15733,"rsi_14":41.4,"sma_20":3783.5,"sma_60":3716.0,"sma_120":3474.33},{"date":"2026-07-31","open":3665,"high":3840,"low":3500,"close":3765,"volume":18712,"rsi_14":42.47,"sma_20":3808.0,"sma_60":3710.33,"sma_120":3482.58},{"date":"2026-08-03","open":3760,"high":4010,"low":3620,"close":3860,"volume":8172,"rsi_14":46.61,"sma_20":3836.25,"sma_60":3706.33,"sma_120":3491.33},{"date":"2026-08-04","open":4045,"high":4170,"low":3795,"close":3855,"volume":13469,"rsi_14":44.78,"sma_20":3845.0,"sma_60":3701.08,"sma_120":3500.5},{"date":"2026-08-05","open":4195,"high":4195,"low":3605,"close":3620,"volume":6775,"rsi_14":39.46,"sma_20":3843.25,"sma_60":3693.67,"sma_120":3507.92},{"date":"2026-08-06","open":3885,"high":3885,"low":3560,"close":3630,"volume":14557,"rsi_14":37.3,"sma_20":3827.75,"sma_60":3685.83,"sma_120":3515.21},{"date":"2026-08-07","open":3810,"high":3815,"low":3565,"close":3565,"volume":4708,"rsi_14":31.6,"sma_20":3814.0,"sma_60":3677.75,"sma_120":3522.0},{"date":"2026-08-10","open":3565,"high":3705,"low":3510,"close":3685,"volume":333,"rsi_14":37.36,"sma_20":3801.75,"sma_60":3670.75,"sma_120":3529.33},{"date":"2026-08-11","open":3695,"high":3695,"low":3355,"close":3645,"volume":13248,"rsi_14":37.09,"sma_20":3787.0,"sma_60":3663.25,"sma_120":3536.54},{"date":"2026-08-12","open":3755,"high":3760,"low":3570,"close":3700,"volume":3365,"rsi_14":39.51,"sma_20":3773.25,"sma_60":3656.58,"sma_120":3544.04},{"date":"2026-08-13","open":3755,"high":3850,"low":3635,"close":3775,"volume":4827,"rsi_14":50.59,"sma_20":3767.25,"sma_60":3651.67,"sma_120":3552.58},{"date":"2026-08-14","open":3960,"high":3960,"low":3660,"close":3815,"volume":2142,"rsi_14":55.97,"sma_20":3760.5,"sma_60":3646.25,"sma_120":3561.62},{"date":"2026-08-18","open":3930,"high":3930,"low":3695,"close":3815,"volume":5134,"rsi_14":65.7,"sma_20":3750.0,"sma_60":3642.42,"sma_120":3571.12},{"date":"2026-08-19","open":4080,"high":4310,"low":3820,"close":4290,"volume":116577,"rsi_14":73.41,"sma_20":3763.0,"sma_60":3643.92,"sma_120":3584.17},{"date":"2026-08-20","open":4205,"high":4290,"low":3840,"close":4160,"volume":18608,"rsi_14":67.35,"sma_20":3771.0,"sma_60":3642.0,"sma_120":3595.83},{"date":"2026-08-21","open":4080,"high":4160,"low":3875,"close":4150,"volume":9714,"rsi_14":64.21,"sma_20":3778.5,"sma_60":3643.33,"sma_120":3607.46},{"date":"2026-08-24","open":4150,"high":4150,"low":3930,"close":4000,"volume":3209,"rsi_14":54.96,"sma_20":3790.5,"sma_60":3644.75,"sma_120":3617.67},{"date":"2026-08-25","open":4000,"high":4000,"low":3580,"close":3580,"volume":25125,"rsi_14":42.47,"sma_20":3786.0,"sma_60":3641.92,"sma_120":3624.29},{"date":"2026-08-26","open":3585,"high":3845,"low":3585,"close":3735,"volume":17831,"rsi_14":53.3,"sma_20":3798.25,"sma_60":3642.83,"sma_120":3634.5},{"date":"2026-08-27","open":3780,"high":3780,"low":3735,"close":3780,"volume":1231,"rsi_14":54.21,"sma_20":3804.0,"sma_60":3650.58,"sma_120":3647.67},{"date":"2026-08-28","open":3785,"high":3955,"low":3785,"close":3905,"volume":14994,"rsi_14":59.24,"sma_20":3816.5,"sma_60":3657.42,"sma_120":3661.12},{"date":"2026-08-31","open":3850,"high":3905,"low":3750,"close":3900,"volume":13962,"rsi_14":56.23,"sma_20":3823.25,"sma_60":3661.25,"sma_120":3674.33},{"date":"2026-09-01","open":3900,"high":4000,"low":3675,"close":4000,"volume":20475,"rsi_14":59.94,"sma_20":3830.25,"sma_60":3664.25,"sma_120":3688.17},{"date":"2026-09-02","open":3925,"high":4235,"low":3925,"close":4140,"volume":25268,"rsi_14":61.76,"sma_20":3844.5,"sma_60":3673.08,"sma_120":3703.33},{"date":"2026-09-03","open":4100,"high":4300,"low":4020,"close":4065,"volume":22379,"rsi_14":57.75,"sma_20":3866.75,"sma_60":3678.42,"sma_120":3717.42},{"date":"2026-09-04","open":4150,"high":4595,"low":4045,"close":4560,"volume":138988,"rsi_14":66.02,"sma_20":3913.25,"sma_60":3691.83,"sma_120":3734.75},{"date":"2026-09-07","open":4590,"high":4750,"low":4170,"close":4270,"volume":52957,"rsi_14":58.7,"sma_20":3948.5,"sma_60":3699.42,"sma_120":3749.88},{"date":"2026-09-08","open":4260,"high":4335,"low":4060,"close":4240,"volume":40539,"rsi_14":48.85,"sma_20":3976.25,"sma_60":3706.83,"sma_120":3764.54},{"date":"2026-09-09","open":4215,"high":4305,"low":4125,"close":4155,"volume":17481,"rsi_14":49.88,"sma_20":4001.75,"sma_60":3714.08,"sma_120":3777.96},{"date":"2026-09-10","open":4155,"high":4350,"low":4145,"close":4315,"volume":17576,"rsi_14":53.63,"sma_20":4032.5,"sma_60":3727.58,"sma_120":3792.17},{"date":"2026-09-11","open":4280,"high":4485,"low":4212,"close":4370,"volume":22697,"rsi_14":58.49,"sma_20":4062.25,"sma_60":3743.67,"sma_120":3806.92},{"date":"2026-09-14","open":4350,"high":4760,"low":4205,"close":4210,"volume":13929,"rsi_14":66.41,"sma_20":4082.0,"sma_60":3752.83,"sma_120":3819.12},{"date":"2026-09-15","open":4210,"high":4395,"low":4100,"close":4395,"volume":4022,"rsi_14":66.92,"sma_20":4111.0,"sma_60":3767.5,"sma_120":3830.67},{"date":"2026-09-16","open":4300,"high":4305,"low":4135,"close":4245,"volume":19740,"rsi_14":61.31,"sma_20":4108.75,"sma_60":3783.67,"sma_120":3840.38},{"date":"2026-09-17","open":4245,"high":4245,"low":3905,"close":4230,"volume":12228,"rsi_14":58.35,"sma_20":4112.25,"sma_60":3803.33,"sma_120":3850.04},{"date":"2026-09-18","open":4025,"high":4310,"low":3815,"close":4020,"volume":11701,"rsi_14":52.79,"sma_20":4105.75,"sma_60":3819.42,"sma_120":3855.42},{"date":"2026-09-21","open":4000,"high":4085,"low":3770,"close":3890,"volume":9681,"rsi_14":47.48,"sma_20":4100.25,"sma_60":3835.92,"sma_120":3858.62},{"date":"2026-09-22","open":3920,"high":4025,"low":3780,"close":4020,"volume":3864,"rsi_14":47.24,"sma_20":4122.25,"sma_60":3860.33,"sma_120":3861.58},{"date":"2026-09-23","open":4140,"high":4140,"low":3720,"close":3835,"volume":13615,"rsi_14":44.96,"sma_20":4127.25,"sma_60":3880.17,"sma_120":3861.88},{"date":"2026-09-28","open":3895,"high":3895,"low":3710,"close":3850,"volume":9601,"rsi_14":30.28,"sma_20":4130.75,"sma_60":3895.75,"sma_120":3862.71},{"date":"2026-09-29","open":3870,"high":3870,"low":3700,"close":3870,"volume":11352,"rsi_14":36.93,"sma_20":4129.0,"sma_60":3909.67,"sma_120":3863.42},{"date":"2026-09-30","open":3870,"high":3905,"low":3710,"close":3800,"volume":4563,"rsi_14":35.99,"sma_20":4124.0,"sma_60":3918.42,"sma_120":3863.38},{"date":"2026-10-01","open":3750,"high":3815,"low":3610,"close":3815,"volume":4982,"rsi_14":38.67,"sma_20":4114.75,"sma_60":3927.08,"sma_120":3862.92},{"date":"2026-10-02","open":3800,"high":3800,"low":3550,"close":3715,"volume":15677,"rsi_14":29.17,"sma_20":4093.5,"sma_60":3927.67,"sma_120":3861.58},{"date":"2026-10-06","open":3755,"high":3985,"low":3725,"close":3985,"volume":6577,"rsi_14":38.37,"sma_20":4089.5,"sma_60":3933.17,"sma_120":3860.71},{"date":"2026-10-07","open":3995,"high":4185,"low":3765,"close":3990,"volume":2277,"rsi_14":42.67,"sma_20":4061.0,"sma_60":3934.0,"sma_120":3858.79},{"date":"2026-10-08","open":4145,"high":4195,"low":3410,"close":4050,"volume":1454,"rsi_14":37.45,"sma_20":4050.0,"sma_60":3937.5,"sma_120":3857.62},{"date":"2026-10-12","open":3760,"high":3770,"low":3525,"close":3730,"volume":4639,"rsi_14":33.33,"sma_20":4024.5,"sma_60":3934.17,"sma_120":3855.29},{"date":"2026-10-13","open":3725,"high":3725,"low":3400,"close":3420,"volume":10882,"rsi_14":27.99,"sma_20":3987.75,"sma_60":3925.5,"sma_120":3850.71},{"date":"2026-10-14","open":3420,"high":3650,"low":3315,"close":3395,"volume":13047,"rsi_14":31.12,"sma_20":3941.75,"sma_60":3915.83,"sma_120":3843.96},{"date":"2026-10-15","open":3600,"high":3600,"low":3210,"close":3280,"volume":7139,"rsi_14":31.4,"sma_20":3887.25,"sma_60":3905.58,"sma_120":3833.21},{"date":"2026-10-16","open":3285,"high":3610,"low":3055,"close":3600,"volume":5495,"rsi_14":38.52,"sma_20":3856.75,"sma_60":3899.75,"sma_120":3828.46},{"date":"2026-10-19","open":3320,"high":3540,"low":3250,"close":3260,"volume":12148,"rsi_14":35.52,"sma_20":3800.0,"sma_60":3887.0,"sma_120":3821.21},{"date":"2026-10-20","open":3415,"high":3720,"low":3375,"close":3415,"volume":9565,"rsi_14":39.76,"sma_20":3758.5,"sma_60":3876.75,"sma_120":3816.12},{"date":"2026-10-21","open":3325,"high":3630,"low":3110,"close":3255,"volume":10220,"rsi_14":36.42,"sma_20":3709.75,"sma_60":3864.33,"sma_120":3809.5},{"date":"2026-10-22","open":3420,"high":3420,"low":2955,"close":3095,"volume":16471,"rsi_14":35.03,"sma_20":3663.5,"sma_60":3849.25,"sma_120":3802.33},{"date":"2026-10-23","open":3095,"high":3155,"low":3065,"close":3105,"volume":5756,"rsi_14":34.89,"sma_20":3624.25,"sma_60":3838.33,"sma_120":3793.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.33,"pbr":0.91,"ttm_eps":null,"close":3485.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.28,"pbr":0.88,"ttm_eps":null,"close":3420.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.85,"ttm_eps":null,"close":3255.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.8,"ttm_eps":null,"close":2985.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.83,"ttm_eps":null,"close":3125.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.93,"ttm_eps":null,"close":3460.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.79,"ttm_eps":null,"close":2810.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.12,"ttm_eps":null,"close":3800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.93,"ttm_eps":null,"close":2915.0}],"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":"에스에스알","phase":"above-fold","symbol_resolved":true}