{"status":"ok","report":{"price_analysis":{"current":1331.0,"change_1d":-14.3,"change_7d":-38.7,"change_30d":-50.9,"high_30d":3845.0,"low_30d":1115.0,"position_in_range":8.0,"support":1388.0,"resistance":3572.0},"summary":"푸드나무(290720)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 507.68억. 현재가 1,331원, 전일 대비 -14.3%, 30일 -50.9%. ROE -24.1%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 9807.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -24.1%로 적자 상태입니다. 시가총액 507.68억. 매출 669.21억, 영업이익 -143.52억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.07,"roe":-24.09,"eps":-167.96,"revenue":66921497675.0,"operating_income":-14351854803.0,"net_income":-3865146068.0,"market_cap":50768432825,"profit_margin":-5.78,"roa":-7.93,"operating_margin":-21.45,"gross_margin":40.8,"debt_ratio":2.037788461656736,"total_assets":74388085253.0,"total_equity":24487579103.0,"total_debt":49900506150.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-331.29)가 시그널선(-110.04)을 하회합니다(데드크로스). 현재가가 SMA20(2796)과 SMA60(2867) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1419~4173 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.75402535114766,"macd":-331.28812245327936,"macd_signal":-110.04237226066022,"sma_20":2795.95,"sma_60":2867.0666666666666,"bb_upper":4173.350954696924,"bb_lower":1418.549045303075,"atr_14":477.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 9807.00, 기관 순매수 0.00. 30일 누적: 외국인 4.13만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":9807.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":70593.0,"institution_net":0.0,"retail_net":-70593.0},{"date":"2026-10-22","foreign_net":-57023.0,"institution_net":0.0,"retail_net":57023.0},{"date":"2026-10-21","foreign_net":-133156.0,"institution_net":0.0,"retail_net":133156.0},{"date":"2026-10-20","foreign_net":48007.0,"institution_net":-705.0,"retail_net":-47302.0},{"date":"2026-10-19","foreign_net":81386.0,"institution_net":705.0,"retail_net":-82091.0},{"date":"2026-10-16","foreign_net":7507.0,"institution_net":0.0,"retail_net":-7507.0},{"date":"2026-10-15","foreign_net":-6973.0,"institution_net":0.0,"retail_net":6973.0},{"date":"2026-10-14","foreign_net":11836.0,"institution_net":0.0,"retail_net":-11836.0},{"date":"2026-10-13","foreign_net":-15633.0,"institution_net":0.0,"retail_net":15633.0},{"date":"2026-10-12","foreign_net":-40264.0,"institution_net":0.0,"retail_net":40264.0},{"date":"2026-10-08","foreign_net":-9486.0,"institution_net":-869.0,"retail_net":10355.0},{"date":"2026-10-07","foreign_net":-12514.0,"institution_net":-937.0,"retail_net":13451.0},{"date":"2026-10-06","foreign_net":84871.0,"institution_net":1806.0,"retail_net":-86677.0},{"date":"2026-10-02","foreign_net":-4733.0,"institution_net":0.0,"retail_net":4733.0},{"date":"2026-10-01","foreign_net":-9224.0,"institution_net":0.0,"retail_net":9224.0},{"date":"2026-09-30","foreign_net":-32994.0,"institution_net":0.0,"retail_net":32994.0},{"date":"2026-09-29","foreign_net":10816.0,"institution_net":0.0,"retail_net":-10816.0},{"date":"2026-09-28","foreign_net":-8010.0,"institution_net":0.0,"retail_net":8010.0},{"date":"2026-09-23","foreign_net":-8905.0,"institution_net":-1926.0,"retail_net":10831.0},{"date":"2026-09-22","foreign_net":29785.0,"institution_net":1926.0,"retail_net":-31711.0},{"date":"2026-09-21","foreign_net":10.0,"institution_net":0.0,"retail_net":-10.0},{"date":"2026-09-18","foreign_net":3226.0,"institution_net":0.0,"retail_net":-3226.0},{"date":"2026-09-17","foreign_net":-4199.0,"institution_net":0.0,"retail_net":4199.0},{"date":"2026-09-16","foreign_net":-1683.0,"institution_net":0.0,"retail_net":1683.0},{"date":"2026-09-15","foreign_net":-2398.0,"institution_net":0.0,"retail_net":2398.0},{"date":"2026-09-14","foreign_net":8880.0,"institution_net":0.0,"retail_net":-8880.0},{"date":"2026-09-11","foreign_net":6408.0,"institution_net":0.0,"retail_net":-6408.0},{"date":"2026-09-10","foreign_net":7810.0,"institution_net":0.0,"retail_net":-7810.0},{"date":"2026-09-09","foreign_net":12949.0,"institution_net":0.0,"retail_net":-12949.0},{"date":"2026-09-08","foreign_net":4452.0,"institution_net":0.0,"retail_net":-4452.0}],"periods":{"d1":{"foreign_net":70593.0,"institution_net":0,"retail_net":-70593.0},"d3":{"foreign_net":-119586.0,"institution_net":0,"retail_net":119586.0},"d7":{"foreign_net":10341.0,"institution_net":0.0,"retail_net":-10341.0},"d14":{"foreign_net":24418.0,"institution_net":0.0,"retail_net":-24418.0},"d30":{"foreign_net":41341.0,"institution_net":0.0,"retail_net":-41341.0}}},"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 -168, PBR 2.07x) — 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 -168원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 -23.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-23.7,"unit":"%","percentile":28,"direction":"higher_better"},{"name":"영업이익 성장률","value":48.2,"unit":"%","percentile":81,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -24.1%","metrics":[{"name":"ROE","value":-24.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-21.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-7.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.8,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-50.9,"unit":"%","percentile":15,"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":"F","percentile":15,"summary":"유동비율 0.6x, 순차입금비율 1.8x","metrics":[{"name":"유동비율","value":0.63,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.83,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -168, PBR 2.07x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -23.7%"},"profitability":{"grade":"C","reason":"ROE -24.1%"},"momentum":{"grade":"F","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-7.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-24.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-19.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.04,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":40.8,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-21.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.07,"per_5y_high":34.49,"per_5y_low":34.49,"per_5y_avg":34.49,"per_percentile":null,"pbr_5y_high":133.59,"pbr_5y_low":5.94,"pbr_5y_avg":38.63,"pbr_percentile":0.0,"per_5y_median":34.49,"pbr_5y_median":22.98,"history":[{"quarter":"2024-Q2","per":null,"pbr":35.06},{"quarter":"2024-Q4","per":null,"pbr":133.59},{"quarter":"2025-Q1","per":null,"pbr":56.79},{"quarter":"2025-Q2","per":null,"pbr":48.02},{"quarter":"2025-Q3","per":null,"pbr":8.93},{"quarter":"2025-Q4","per":34.49,"pbr":5.94},{"quarter":"2026-Q1","per":null,"pbr":10.9},{"quarter":"2026-Q2","per":null,"pbr":9.84},{"quarter":"현재","per":null,"pbr":2.07}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1994.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":34.49,"eps":57.82,"close":1994.0,"source":"reported"},{"date":"2026-01","per":34.33,"eps":57.82,"close":1985.0,"source":"reported"},{"date":"2026-02","per":39.52,"eps":57.82,"close":2285.0,"source":"reported"}],"trailing_per_history_meta":{"avg":36.11,"std":2.41,"upper_1sd":38.52,"lower_1sd":33.7,"current":39.52,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.1배"},{"label":"ROE","value":"-24.1%"}],"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":"2026-10-23T22:38:51.381673+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.24090709212971073,"dividend_yield":null,"eps":-167.96,"revenue":12911739883.0,"operating_income":-3635754329.0,"net_income":-5899231475.0,"market_cap":null,"profit_margin":-0.4568889652716062,"operating_margin":-0.28158515908355214,"roa":-0.07930344563832001,"gross_margin":0.4079778460326345,"total_equity":24487579103.0,"total_assets":74388085253.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":53.45,"pbr":3.88,"roe":-0.26283784023730244,"dividend_yield":null,"eps":-216.77,"revenue":16913917875.0,"operating_income":-7021204185.0,"net_income":-7613266178.0,"market_cap":138900000000.0,"profit_margin":-0.4501184311207376,"operating_margin":-0.4151140047438595,"roa":-0.09452759050805164,"gross_margin":0.19152977937703272,"total_equity":28965639693.0,"total_assets":80540148512.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.369080387256119,"dividend_yield":null,"eps":368.08,"revenue":15289698607.0,"operating_income":-1523769151.0,"net_income":12927693138.0,"market_cap":null,"profit_margin":0.8455165448507522,"operating_margin":-0.09965985531607412,"roa":0.14947847992297458,"gross_margin":0.3392265483000047,"total_equity":35026768109.0,"total_assets":86485313101.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.13902643354902053,"dividend_yield":null,"eps":-93.4,"revenue":21806141310.0,"operating_income":-2171127138.0,"net_income":-3280341553.0,"market_cap":null,"profit_margin":-0.1504320047442635,"operating_margin":-0.09956493939642364,"roa":-0.036866526267187665,"gross_margin":0.3585416721304371,"total_equity":23595092453.0,"total_assets":88978861996.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.979504641340853,"dividend_yield":null,"eps":-134.56,"revenue":26291765023.0,"operating_income":-2323315591.0,"net_income":-4726093620.0,"market_cap":null,"profit_margin":-0.1797556617391651,"operating_margin":-0.08836666496020966,"roa":-0.05707733568842525,"gross_margin":0.39272466572583975,"total_equity":4824983385.0,"total_assets":82801580750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.678014420913791,"dividend_yield":null,"eps":-82.3,"revenue":23418101243.0,"operating_income":-2134708773.0,"net_income":-2890442075.0,"market_cap":null,"profit_margin":-0.12342768719833738,"operating_margin":-0.09115635596793291,"roa":-0.033693230813911595,"gross_margin":0.2198154922376001,"total_equity":4263098226.0,"total_assets":85787026212.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-9.334839026810702,"dividend_yield":null,"eps":-573.03,"revenue":-5218040034.0,"operating_income":5271129855.0,"net_income":-20125874893.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.18620900622775258,"gross_margin":null,"total_equity":2155995924.0,"total_assets":108082177660.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-311.01,"revenue":39011253032.0,"operating_income":-10171625299.0,"net_income":-10923493411.0,"market_cap":null,"profit_margin":-0.2800087811083566,"operating_margin":-0.2607356726187815,"roa":-0.1083631835255555,"gross_margin":0.06577200565424791,"total_equity":-3883774570.0,"total_assets":100804471183.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.8050106373173601,"dividend_yield":null,"eps":-167.16,"revenue":44719353039.0,"operating_income":-5130931331.0,"net_income":-5871097301.0,"market_cap":null,"profit_margin":-0.131287617150449,"operating_margin":-0.11473626030603094,"roa":-0.05078009462343691,"gross_margin":0.20905788052986238,"total_equity":7293192200.0,"total_assets":115618085089.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.6317719595519384,"dividend_yield":null,"eps":-243.5,"revenue":45615979753.0,"operating_income":-7394712731.0,"net_income":-8552257628.0,"market_cap":null,"profit_margin":-0.18748380883866797,"operating_margin":-0.16210794487021132,"roa":-0.07634942114059662,"gross_margin":0.1862253556538227,"total_equity":13536937654.0,"total_assets":112014701621.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.44253028041448117,"dividend_yield":null,"eps":-290.81,"revenue":34725157208.0,"operating_income":-9700837351.0,"net_income":-10214002029.0,"market_cap":null,"profit_margin":-0.29413839562537364,"operating_margin":-0.2793605020387097,"roa":-0.08823659862698285,"gross_margin":0.09943738792360315,"total_equity":23080911027.0,"total_assets":115756978260.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10173150948127943,"dividend_yield":null,"eps":-101.92,"revenue":52106035688.0,"operating_income":-2666607689.0,"net_income":-3579703995.0,"market_cap":null,"profit_margin":-0.06870037122828757,"operating_margin":-0.05117656052298983,"roa":-0.0321839780099093,"gross_margin":0.29864677867987877,"total_equity":35187760540.0,"total_assets":111226275195.0}],"current_price":1331.0,"change_pct":-14.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-04","close":17264.0},{"date":"2018-10-05","close":15811.5947},{"date":"2018-10-08","close":14789.9209},{"date":"2018-10-10","close":14984.5254},{"date":"2018-10-11","close":13622.2959},{"date":"2018-10-12","close":13524.9941},{"date":"2018-10-15","close":13160.1113},{"date":"2018-10-16","close":13330.3896},{"date":"2018-10-17","close":13646.6221},{"date":"2018-10-18","close":13257.4131},{"date":"2018-10-19","close":12965.5059},{"date":"2018-10-22","close":12478.9961},{"date":"2018-10-23","close":11919.5098},{"date":"2018-10-24","close":12235.7412},{"date":"2018-10-25","close":11481.6504},{"date":"2018-10-26","close":11189.7432},{"date":"2018-10-29","close":11043.79},{"date":"2018-10-30","close":11043.79},{"date":"2018-10-31","close":11749.2314},{"date":"2018-11-01","close":11432.999},{"date":"2018-11-02","close":11797.8818},{"date":"2018-11-05","close":11384.3467},{"date":"2018-11-06","close":11530.3008},{"date":"2018-11-07","close":11189.7432},{"date":"2018-11-08","close":12503.3213},{"date":"2018-11-09","close":12989.832},{"date":"2018-11-12","close":12430.3457},{"date":"2018-11-13","close":12819.5547},{"date":"2018-11-14","close":12406.0195},{"date":"2018-11-15","close":12357.3691},{"date":"2018-11-16","close":11943.835},{"date":"2018-11-19","close":11505.9756},{"date":"2018-11-20","close":11189.7432},{"date":"2018-11-21","close":10776.209},{"date":"2018-11-22","close":10678.9062},{"date":"2018-11-23","close":10046.4443},{"date":"2018-11-26","close":10362.6758},{"date":"2018-11-27","close":12138.4395},{"date":"2018-11-28","close":11530.3008},{"date":"2018-11-29","close":11189.7432},{"date":"2018-11-30","close":10873.5117},{"date":"2018-12-03","close":11335.6963},{"date":"2018-12-04","close":10995.1377},{"date":"2018-12-05","close":10849.1865},{"date":"2018-12-06","close":10241.0488},{"date":"2018-12-07","close":10338.3496},{"date":"2018-12-10","close":9949.1416},{"date":"2018-12-11","close":9657.2354},{"date":"2018-12-12","close":9608.584},{"date":"2018-12-13","close":9511.2822},{"date":"2018-12-14","close":9438.3057},{"date":"2018-12-17","close":9243.7021},{"date":"2018-12-18","close":9365.3281},{"date":"2018-12-19","close":9462.6309},{"date":"2018-12-20","close":9949.1416},{"date":"2018-12-21","close":9949.1416},{"date":"2018-12-24","close":9900.4893},{"date":"2018-12-26","close":9389.6543},{"date":"2018-12-27","close":9805.3428},{"date":"2018-12-28","close":9878.6982},{"date":"2019-01-02","close":9805.3428},{"date":"2019-01-03","close":9927.6035},{"date":"2019-01-04","close":9731.9854},{"date":"2019-01-07","close":10196.5781},{"date":"2019-01-08","close":10074.3164},{"date":"2019-01-09","close":10172.126},{"date":"2019-01-10","close":10221.0312},{"date":"2019-01-11","close":10221.0312},{"date":"2019-01-14","close":10465.5518},{"date":"2019-01-15","close":10954.5967},{"date":"2019-01-16","close":11321.3799},{"date":"2019-01-17","close":11052.4053},{"date":"2019-01-18","close":11272.4756},{"date":"2019-01-21","close":11712.6162},{"date":"2019-01-22","close":11737.0684},{"date":"2019-01-23","close":11590.3535},{"date":"2019-01-24","close":11737.0684},{"date":"2019-01-25","close":11737.0684},{"date":"2019-01-28","close":11712.6162},{"date":"2019-01-29","close":11492.5459},{"date":"2019-01-30","close":11688.1631},{"date":"2019-01-31","close":11688.1631},{"date":"2019-02-01","close":11272.4756},{"date":"2019-02-07","close":11321.3799},{"date":"2019-02-08","close":11027.9541},{"date":"2019-02-11","close":11125.7617},{"date":"2019-02-12","close":10930.1445},{"date":"2019-02-13","close":10930.1445},{"date":"2019-02-14","close":10856.7871},{"date":"2019-02-15","close":10587.8125},{"date":"2019-02-18","close":10856.7871},{"date":"2019-02-19","close":10661.1689},{"date":"2019-02-20","close":11394.7363},{"date":"2019-02-21","close":11590.3535},{"date":"2019-02-22","close":11737.0684},{"date":"2019-02-25","close":11712.6162},{"date":"2019-02-26","close":11492.5459},{"date":"2019-02-27","close":11272.4756},{"date":"2019-02-28","close":10905.6934},{"date":"2019-03-04","close":10758.9795},{"date":"2019-03-05","close":10612.2666},{"date":"2019-03-06","close":11003.501},{"date":"2019-03-07","close":10881.2402},{"date":"2019-03-08","close":10661.1689},{"date":"2019-03-11","close":10661.1689},{"date":"2019-03-12","close":11248.0244},{"date":"2019-03-13","close":11908.2334},{"date":"2019-03-14","close":11614.8076},{"date":"2019-03-15","close":11957.1387},{"date":"2019-03-18","close":11859.3291},{"date":"2019-03-19","close":11614.8076},{"date":"2019-03-20","close":11785.9717},{"date":"2019-03-21","close":11516.998},{"date":"2019-03-22","close":11296.9277},{"date":"2019-03-25","close":11003.501},{"date":"2019-03-26","close":11932.6865},{"date":"2019-03-27","close":11834.877},{"date":"2019-03-28","close":11981.5898},{"date":"2019-03-29","close":12715.1582},{"date":"2019-04-01","close":12715.1582},{"date":"2019-04-02","close":12861.8701},{"date":"2019-04-03","close":12397.2773},{"date":"2019-04-04","close":12079.3984},{"date":"2019-04-05","close":12861.8701},{"date":"2019-04-08","close":12837.418},{"date":"2019-04-09","close":13619.8887},{"date":"2019-04-10","close":14671.335},{"date":"2019-04-11","close":14084.4814},{"date":"2019-04-12","close":15111.4756},{"date":"2019-04-15","close":15038.1182},{"date":"2019-04-16","close":14475.7168},{"date":"2019-04-17","close":15160.3799},{"date":"2019-04-18","close":15796.1377},{"date":"2019-04-19","close":15698.3281},{"date":"2019-04-22","close":14989.2139},{"date":"2019-04-23","close":14744.6904},{"date":"2019-04-24","close":14231.1953},{"date":"2019-04-25","close":13204.2012},{"date":"2019-04-26","close":13253.1064},{"date":"2019-04-29","close":13864.4121},{"date":"2019-04-30","close":13473.1758},{"date":"2019-05-02","close":13546.5322},{"date":"2019-05-03","close":13228.6533},{"date":"2019-05-07","close":12984.1328},{"date":"2019-05-08","close":12984.1328},{"date":"2019-05-09","close":12323.9219},{"date":"2019-05-10","close":12812.9658},{"date":"2019-05-13","close":12250.5654},{"date":"2019-05-14","close":12250.5654},{"date":"2019-05-15","close":12519.54},{"date":"2019-05-16","close":12250.5654},{"date":"2019-05-17","close":12152.7559},{"date":"2019-05-20","close":10734.5264},{"date":"2019-05-21","close":11003.501},{"date":"2019-05-22","close":11614.8076},{"date":"2019-05-23","close":11272.4756},{"date":"2019-05-24","close":10856.7871},{"date":"2019-05-27","close":10612.2666},{"date":"2019-05-28","close":11443.6416},{"date":"2019-05-29","close":11150.2158},{"date":"2019-05-30","close":10905.6934},{"date":"2019-05-31","close":11394.7363},{"date":"2019-06-03","close":11345.833},{"date":"2019-06-04","close":11223.5723},{"date":"2019-06-05","close":11516.998},{"date":"2019-06-07","close":11492.5459},{"date":"2019-06-10","close":11296.9277},{"date":"2019-06-11","close":11345.833},{"date":"2019-06-12","close":11150.2158},{"date":"2019-06-13","close":11248.0244},{"date":"2019-06-14","close":10930.1445},{"date":"2019-06-17","close":11639.2598},{"date":"2019-06-18","close":11932.6865},{"date":"2019-06-19","close":11883.7812},{"date":"2019-06-20","close":11981.5898},{"date":"2019-06-21","close":12226.1123},{"date":"2019-06-24","close":12030.4951},{"date":"2019-06-25","close":11834.877},{"date":"2019-06-26","close":11590.3535},{"date":"2019-06-27","close":11468.0938},{"date":"2019-06-28","close":11419.1895},{"date":"2019-07-01","close":11443.6416},{"date":"2019-07-02","close":11443.6416},{"date":"2019-07-03","close":11272.4756},{"date":"2019-07-04","close":10734.5264},{"date":"2019-07-05","close":10465.5518},{"date":"2019-07-08","close":9780.8896},{"date":"2019-07-09","close":9683.0811},{"date":"2019-07-10","close":9878.6982},{"date":"2019-07-11","close":9707.5332},{"date":"2019-07-12","close":9609.7246},{"date":"2019-07-15","close":9340.75},{"date":"2019-07-16","close":9389.6543},{"date":"2019-07-17","close":9340.75},{"date":"2019-07-18","close":9218.4893},{"date":"2019-07-19","close":9365.2031},{"date":"2019-07-22","close":9438.5586},{"date":"2019-07-23","close":9609.7246},{"date":"2019-07-24","close":9805.3428},{"date":"2019-07-25","close":9414.1074},{"date":"2019-07-26","close":8949.5146},{"date":"2019-07-29","close":8387.1143},{"date":"2019-07-30","close":8582.7314},{"date":"2019-07-31","close":8802.8018},{"date":"2019-08-01","close":8607.1836},{"date":"2019-08-02","close":8411.5654},{"date":"2019-08-05","close":7457.9287},{"date":"2019-08-06","close":7335.6675},{"date":"2019-08-07","close":7457.9287},{"date":"2019-08-08","close":7873.6167},{"date":"2019-08-09","close":8044.7817},{"date":"2019-08-12","close":7922.5205},{"date":"2019-08-13","close":7775.8076},{"date":"2019-08-14","close":7677.9985},{"date":"2019-08-16","close":7164.502},{"date":"2019-08-19","close":7042.2407},{"date":"2019-08-20","close":7311.2153},{"date":"2019-08-21","close":7482.3809},{"date":"2019-08-22","close":7286.7632},{"date":"2019-08-23","close":7140.0493},{"date":"2019-08-26","close":6944.4316},{"date":"2019-08-27","close":6919.98},{"date":"2019-08-28","close":7091.1455},{"date":"2019-08-29","close":7091.1455},{"date":"2019-08-30","close":7384.5723},{"date":"2019-09-02","close":7629.0942},{"date":"2019-09-03","close":7531.2852},{"date":"2019-09-04","close":7531.2852},{"date":"2019-09-05","close":7677.9985},{"date":"2019-09-06","close":7555.7378},{"date":"2019-09-09","close":7360.1201},{"date":"2019-09-10","close":6944.4316},{"date":"2019-09-11","close":7409.0244},{"date":"2019-09-16","close":8142.5913},{"date":"2019-09-17","close":9291.8457},{"date":"2019-09-18","close":9120.6797},{"date":"2019-09-19","close":8558.2793},{"date":"2019-09-20","close":8656.0879},{"date":"2019-09-23","close":8558.2793},{"date":"2019-09-24","close":8704.9922},{"date":"2019-09-25","close":9022.8711},{"date":"2019-09-26","close":9780.8896},{"date":"2019-09-27","close":9340.75},{"date":"2019-09-30","close":9047.3232},{"date":"2019-10-01","close":9071.7754},{"date":"2019-10-02","close":9047.3232},{"date":"2019-10-04","close":8998.4189},{"date":"2019-10-07","close":9267.3936},{"date":"2019-10-08","close":9267.3936},{"date":"2019-10-10","close":9169.584},{"date":"2019-10-11","close":9169.584},{"date":"2019-10-14","close":9096.2285},{"date":"2019-10-15","close":9242.9404},{"date":"2019-10-16","close":9658.6289},{"date":"2019-10-17","close":9609.7246},{"date":"2019-10-18","close":9585.2725},{"date":"2019-10-21","close":9145.1318},{"date":"2019-10-22","close":9145.1318},{"date":"2019-10-23","close":8900.6094},{"date":"2019-10-24","close":8949.5146},{"date":"2019-10-25","close":8069.2349},{"date":"2019-10-28","close":7775.8076},{"date":"2019-10-29","close":7995.8774},{"date":"2019-10-30","close":7995.8774},{"date":"2019-10-31","close":8484.9229},{"date":"2019-11-01","close":8558.2793},{"date":"2019-11-04","close":8558.2793},{"date":"2019-11-05","close":8460.4697},{"date":"2019-11-06","close":8313.7568},{"date":"2019-11-07","close":8362.6602},{"date":"2019-11-08","close":8558.2793},{"date":"2019-11-11","close":8191.4961},{"date":"2019-11-12","close":8313.7568},{"date":"2019-11-13","close":8338.209},{"date":"2019-11-14","close":8167.0425},{"date":"2019-11-15","close":8093.6865},{"date":"2019-11-18","close":8093.6865},{"date":"2019-11-19","close":7775.8076},{"date":"2019-11-20","close":7506.833},{"date":"2019-11-21","close":7580.1899},{"date":"2019-11-22","close":7824.7119},{"date":"2019-11-25","close":7751.3555},{"date":"2019-11-26","close":8069.2349},{"date":"2019-11-27","close":8069.2349},{"date":"2019-11-28","close":8142.5913},{"date":"2019-11-29","close":8142.5913},{"date":"2019-12-02","close":7898.0688},{"date":"2019-12-03","close":8069.2349},{"date":"2019-12-04","close":8167.0425},{"date":"2019-12-05","close":8142.5913},{"date":"2019-12-06","close":8118.1387},{"date":"2019-12-09","close":8069.2349},{"date":"2019-12-10","close":7922.5205},{"date":"2019-12-11","close":7922.5205},{"date":"2019-12-12","close":8240.3994},{"date":"2019-12-13","close":8607.1836},{"date":"2019-12-16","close":8215.9473},{"date":"2019-12-17","close":8264.8525},{"date":"2019-12-18","close":8240.3994},{"date":"2019-12-19","close":8264.8525},{"date":"2019-12-20","close":8167.0425},{"date":"2019-12-23","close":8215.9473},{"date":"2019-12-24","close":7995.8774},{"date":"2019-12-26","close":8142.5913},{"date":"2019-12-27","close":8348.8574},{"date":"2019-12-30","close":8103.3018},{"date":"2020-01-02","close":7857.748},{"date":"2020-01-03","close":7808.6367},{"date":"2020-01-06","close":7538.5269},{"date":"2020-01-07","close":7906.8589},{"date":"2020-01-08","close":7292.9722},{"date":"2020-01-09","close":7513.9712},{"date":"2020-01-10","close":7513.9712},{"date":"2020-01-13","close":7906.8589},{"date":"2020-01-14","close":7882.3032},{"date":"2020-01-15","close":7759.5264},{"date":"2020-01-16","close":7784.0815},{"date":"2020-01-17","close":7955.9697},{"date":"2020-01-20","close":7833.1929},{"date":"2020-01-21","close":7734.9702},{"date":"2020-01-22","close":8324.3018},{"date":"2020-01-23","close":8569.8564},{"date":"2020-01-28","close":9110.0762},{"date":"2020-01-29","close":8864.5215},{"date":"2020-01-30","close":9036.4102},{"date":"2020-01-31","close":8078.7461},{"date":"2020-02-03","close":8643.5215},{"date":"2020-02-04","close":8348.8574},{"date":"2020-02-05","close":8397.9678},{"date":"2020-02-06","close":8324.3018},{"date":"2020-02-07","close":8447.0781},{"date":"2020-02-10","close":8643.5215},{"date":"2020-02-11","close":8545.3008},{"date":"2020-02-12","close":8029.6362},{"date":"2020-02-13","close":8029.6362},{"date":"2020-02-14","close":8029.6362},{"date":"2020-02-17","close":8029.6362},{"date":"2020-02-18","close":7955.9697},{"date":"2020-02-19","close":8250.6348},{"date":"2020-02-20","close":8250.6348},{"date":"2020-02-21","close":8275.1904},{"date":"2020-02-24","close":8373.4121},{"date":"2020-02-25","close":8717.1885},{"date":"2020-02-26","close":9650.2959},{"date":"2020-02-27","close":9527.5186},{"date":"2020-02-28","close":8938.1875},{"date":"2020-03-02","close":9822.1846},{"date":"2020-03-03","close":9822.1846},{"date":"2020-03-04","close":10165.9609},{"date":"2020-03-05","close":10043.1836},{"date":"2020-03-06","close":10116.8506},{"date":"2020-03-09","close":9380.1865},{"date":"2020-03-10","close":9232.8535},{"date":"2020-03-11","close":9036.4102},{"date":"2020-03-12","close":8864.5215},{"date":"2020-03-13","close":7784.0815},{"date":"2020-03-16","close":7194.75},{"date":"2020-03-17","close":7317.5278},{"date":"2020-03-18","close":7121.0835},{"date":"2020-03-19","close":6679.0854},{"date":"2020-03-20","close":7317.5278},{"date":"2020-03-23","close":7071.9731},{"date":"2020-03-24","close":7366.6387},{"date":"2020-03-25","close":7366.6387},{"date":"2020-03-26","close":7882.3032},{"date":"2020-03-27","close":7857.748},{"date":"2020-03-30","close":9281.9648},{"date":"2020-03-31","close":9232.8535},{"date":"2020-04-01","close":9208.2988},{"date":"2020-04-02","close":9576.6299},{"date":"2020-04-03","close":9895.8516},{"date":"2020-04-06","close":9846.7402},{"date":"2020-04-07","close":9576.6299},{"date":"2020-04-08","close":9380.1865},{"date":"2020-04-09","close":9773.0742},{"date":"2020-04-10","close":10264.1836},{"date":"2020-04-13","close":9723.9629},{"date":"2020-04-14","close":9846.7402},{"date":"2020-04-16","close":10239.6279},{"date":"2020-04-17","close":10141.4062},{"date":"2020-04-20","close":9994.0732},{"date":"2020-04-21","close":10141.4062},{"date":"2020-04-22","close":10706.1816},{"date":"2020-04-23","close":11688.3994},{"date":"2020-04-24","close":12007.6211},{"date":"2020-04-27","close":11786.6211},{"date":"2020-04-28","close":11762.0654},{"date":"2020-04-29","close":11295.5137},{"date":"2020-05-04","close":11099.0684},{"date":"2020-05-06","close":11393.7344},{"date":"2020-05-07","close":11123.625},{"date":"2020-05-08","close":10853.5146},{"date":"2020-05-11","close":11099.0684},{"date":"2020-05-12","close":11467.4014},{"date":"2020-05-13","close":11491.9561},{"date":"2020-05-14","close":11123.625},{"date":"2020-05-15","close":10460.627},{"date":"2020-05-18","close":10632.5156},{"date":"2020-05-19","close":10583.4043},{"date":"2020-05-20","close":10607.96},{"date":"2020-05-21","close":10485.1826},{"date":"2020-05-22","close":10509.7373},{"date":"2020-05-25","close":10534.293},{"date":"2020-05-26","close":10951.7363},{"date":"2020-05-27","close":10583.4043},{"date":"2020-05-28","close":10337.8496},{"date":"2020-05-29","close":10755.292},{"date":"2020-06-01","close":10828.959},{"date":"2020-06-02","close":10828.959},{"date":"2020-06-03","close":11639.2891},{"date":"2020-06-04","close":11712.9551},{"date":"2020-06-05","close":11393.7344},{"date":"2020-06-08","close":11246.4014},{"date":"2020-06-09","close":11099.0684},{"date":"2020-06-10","close":11737.5098},{"date":"2020-06-11","close":12351.3975},{"date":"2020-06-12","close":11933.9541},{"date":"2020-06-15","close":12130.3975},{"date":"2020-06-16","close":13530.0586},{"date":"2020-06-17","close":13014.3945},{"date":"2020-06-18","close":13259.9492},{"date":"2020-06-19","close":12916.1729},{"date":"2020-06-22","close":12547.8408},{"date":"2020-06-23","close":12326.8408},{"date":"2020-06-24","close":12965.2832},{"date":"2020-06-25","close":13161.7275},{"date":"2020-06-26","close":12793.3955},{"date":"2020-06-29","close":12793.3955},{"date":"2020-06-30","close":12646.0625},{"date":"2020-07-01","close":12154.9531},{"date":"2020-07-02","close":12154.9531},{"date":"2020-07-03","close":12523.2852},{"date":"2020-07-06","close":12425.0635},{"date":"2020-07-07","close":12867.0625},{"date":"2020-07-08","close":12768.8398},{"date":"2020-07-09","close":12965.2832},{"date":"2020-07-10","close":12670.6172},{"date":"2020-07-13","close":14242.167},{"date":"2020-07-14","close":13800.1699},{"date":"2020-07-15","close":14070.2793},{"date":"2020-07-16","close":13972.0576},{"date":"2020-07-17","close":13456.3926},{"date":"2020-07-20","close":13358.1709},{"date":"2020-07-21","close":13505.5039},{"date":"2020-07-22","close":13284.5049},{"date":"2020-07-23","close":13284.5049},{"date":"2020-07-24","close":12940.7285},{"date":"2020-07-27","close":12793.3955},{"date":"2020-07-28","close":12891.6172},{"date":"2020-07-29","close":13407.2822},{"date":"2020-07-30","close":13530.0586},{"date":"2020-07-31","close":13014.3945},{"date":"2020-08-03","close":13284.5049},{"date":"2020-08-04","close":14119.3906},{"date":"2020-08-05","close":13922.9473},{"date":"2020-08-06","close":13628.2812},{"date":"2020-08-07","close":13677.3916},{"date":"2020-08-10","close":14045.7236},{"date":"2020-08-11","close":14954.2764},{"date":"2020-08-12","close":14364.9453},{"date":"2020-08-13","close":14315.834},{"date":"2020-08-14","close":14242.167},{"date":"2020-08-18","close":13235.3936},{"date":"2020-08-19","close":13751.0586},{"date":"2020-08-20","close":13112.6162},{"date":"2020-08-21","close":13161.7275},{"date":"2020-08-24","close":13014.3945},{"date":"2020-08-25","close":13628.2812},{"date":"2020-08-26","close":13677.3916},{"date":"2020-08-27","close":14045.7236},{"date":"2020-08-28","close":14414.0557},{"date":"2020-08-31","close":14094.835},{"date":"2020-09-01","close":13972.0576},{"date":"2020-09-02","close":13996.6133},{"date":"2020-09-03","close":13947.5029},{"date":"2020-09-04","close":13603.7256},{"date":"2020-09-07","close":13505.5039},{"date":"2020-09-08","close":13456.3926},{"date":"2020-09-09","close":13112.6162},{"date":"2020-09-10","close":13259.9492},{"date":"2020-09-11","close":13554.6143},{"date":"2020-09-14","close":13480.9482},{"date":"2020-09-15","close":13259.9492},{"date":"2020-09-16","close":13407.2822},{"date":"2020-09-17","close":13137.1719},{"date":"2020-09-18","close":12916.1729},{"date":"2020-09-21","close":12400.5078},{"date":"2020-09-22","close":12056.7314},{"date":"2020-09-23","close":11835.7324},{"date":"2020-09-24","close":10927.1807},{"date":"2020-09-25","close":11025.4023},{"date":"2020-09-28","close":11737.5098},{"date":"2020-09-29","close":12204.0645},{"date":"2020-10-05","close":12621.5068},{"date":"2020-10-06","close":12498.7295},{"date":"2020-10-07","close":12400.5078},{"date":"2020-10-08","close":12253.1748},{"date":"2020-10-12","close":12425.0635},{"date":"2020-10-13","close":12277.7305},{"date":"2020-10-14","close":12007.6211},{"date":"2020-10-15","close":11958.5088},{"date":"2020-10-16","close":12326.8408},{"date":"2020-10-19","close":12081.2871},{"date":"2020-10-20","close":11958.5088},{"date":"2020-10-21","close":12179.5088},{"date":"2020-10-22","close":11811.1768},{"date":"2020-10-23","close":11835.7324},{"date":"2020-10-26","close":11221.8467},{"date":"2020-10-27","close":11074.5137},{"date":"2020-10-28","close":11270.957},{"date":"2020-10-29","close":11123.625},{"date":"2020-10-30","close":11148.1807},{"date":"2020-11-02","close":11246.4014},{"date":"2020-11-03","close":11442.8447},{"date":"2020-11-04","close":11418.29},{"date":"2020-11-05","close":11712.9551},{"date":"2020-11-06","close":12032.1758},{"date":"2020-11-09","close":11909.3984},{"date":"2020-11-10","close":11860.2881},{"date":"2020-11-11","close":11884.8428},{"date":"2020-11-12","close":11884.8428},{"date":"2020-11-13","close":11933.9541},{"date":"2020-11-16","close":11983.0654},{"date":"2020-11-17","close":11712.9551},{"date":"2020-11-18","close":11516.5107},{"date":"2020-11-19","close":11491.9561},{"date":"2020-11-20","close":11270.957},{"date":"2020-11-23","close":11295.5137},{"date":"2020-11-24","close":11246.4014},{"date":"2020-11-25","close":11148.1807},{"date":"2020-11-26","close":10976.292},{"date":"2020-11-27","close":10927.1807},{"date":"2020-11-30","close":10927.1807},{"date":"2020-12-01","close":10927.1807},{"date":"2020-12-02","close":10853.5146},{"date":"2020-12-03","close":10878.0693},{"date":"2020-12-04","close":10657.0703},{"date":"2020-12-07","close":10902.625},{"date":"2020-12-08","close":10755.292},{"date":"2020-12-09","close":10853.5146},{"date":"2020-12-10","close":10804.4033},{"date":"2020-12-11","close":11074.5137},{"date":"2020-12-14","close":11197.291},{"date":"2020-12-15","close":11099.0684},{"date":"2020-12-16","close":11884.8428},{"date":"2020-12-17","close":12081.2871},{"date":"2020-12-18","close":12179.5088},{"date":"2020-12-21","close":12400.5078},{"date":"2020-12-22","close":12081.2871},{"date":"2020-12-23","close":11909.3984},{"date":"2020-12-24","close":12179.5088},{"date":"2020-12-28","close":11983.0654},{"date":"2020-12-29","close":12107.3701},{"date":"2020-12-30","close":12107.3701},{"date":"2021-01-04","close":12480.2871},{"date":"2021-01-05","close":12927.7881},{"date":"2021-01-06","close":12778.6211},{"date":"2021-01-07","close":12629.4541},{"date":"2021-01-08","close":12430.5654},{"date":"2021-01-11","close":12007.9268},{"date":"2021-01-12","close":11883.6201},{"date":"2021-01-13","close":12082.5098},{"date":"2021-01-14","close":12206.8154},{"date":"2021-01-15","close":11983.0654},{"date":"2021-01-18","close":11436.1211},{"date":"2021-01-19","close":11933.3428},{"date":"2021-01-20","close":11784.1768},{"date":"2021-01-21","close":11659.8701},{"date":"2021-01-22","close":11659.8701},{"date":"2021-01-25","close":11983.0654},{"date":"2021-01-26","close":11833.8984},{"date":"2021-01-27","close":11784.1768},{"date":"2021-01-28","close":11883.6201},{"date":"2021-01-29","close":11535.5645},{"date":"2021-02-01","close":11535.5645},{"date":"2021-02-02","close":11510.7031},{"date":"2021-02-03","close":11759.3145},{"date":"2021-02-04","close":11759.3145},{"date":"2021-02-05","close":11734.4531},{"date":"2021-02-08","close":11635.0098},{"date":"2021-02-09","close":11883.6201},{"date":"2021-02-10","close":11983.0654},{"date":"2021-02-15","close":12132.2324},{"date":"2021-02-16","close":12554.8711},{"date":"2021-02-17","close":12554.8711},{"date":"2021-02-18","close":12281.3984},{"date":"2021-02-19","close":12455.4258},{"date":"2021-02-22","close":12455.4258},{"date":"2021-02-23","close":12281.3984},{"date":"2021-02-24","close":11759.3145},{"date":"2021-02-25","close":12380.8438},{"date":"2021-02-26","close":12679.1768},{"date":"2021-03-02","close":12977.5098},{"date":"2021-03-03","close":12878.0664},{"date":"2021-03-04","close":12753.7598},{"date":"2021-03-05","close":12554.8711},{"date":"2021-03-08","close":12530.0098},{"date":"2021-03-09","close":12405.7041},{"date":"2021-03-10","close":12902.9268},{"date":"2021-03-11","close":12927.7881},{"date":"2021-03-12","close":13275.8438},{"date":"2021-03-15","close":12977.5098},{"date":"2021-03-16","close":13027.2334},{"date":"2021-03-17","close":13126.6768},{"date":"2021-03-18","close":12952.6494},{"date":"2021-03-19","close":12902.9268},{"date":"2021-03-22","close":12927.7881},{"date":"2021-03-23","close":12728.8994},{"date":"2021-03-24","close":12604.5928},{"date":"2021-03-25","close":12629.4541},{"date":"2021-03-26","close":12629.4541},{"date":"2021-03-29","close":12380.8438},{"date":"2021-03-30","close":12679.1768},{"date":"2021-03-31","close":12878.0664},{"date":"2021-04-01","close":12902.9268},{"date":"2021-04-02","close":13176.3994},{"date":"2021-04-05","close":13052.0938},{"date":"2021-04-06","close":13027.2334},{"date":"2021-04-07","close":13101.8164},{"date":"2021-04-08","close":13101.8164},{"date":"2021-04-09","close":13201.2607},{"date":"2021-04-12","close":13176.3994},{"date":"2021-04-13","close":13101.8164},{"date":"2021-04-14","close":13226.1221},{"date":"2021-04-15","close":13126.6768},{"date":"2021-04-16","close":13027.2334},{"date":"2021-04-19","close":12952.6494},{"date":"2021-04-20","close":12977.5098},{"date":"2021-04-21","close":13002.3711},{"date":"2021-04-22","close":13126.6768},{"date":"2021-04-23","close":13126.6768},{"date":"2021-04-26","close":13002.3711},{"date":"2021-04-27","close":13002.3711},{"date":"2021-04-28","close":12778.6211},{"date":"2021-04-29","close":12679.1768},{"date":"2021-04-30","close":12505.1494},{"date":"2021-05-03","close":12604.5928},{"date":"2021-05-04","close":12505.1494},{"date":"2021-05-06","close":12604.5928},{"date":"2021-05-07","close":12679.1768},{"date":"2021-05-10","close":12853.2051},{"date":"2021-05-11","close":13425.0107},{"date":"2021-05-12","close":13375.2891},{"date":"2021-05-13","close":13250.9834},{"date":"2021-05-14","close":13797.9277},{"date":"2021-05-17","close":13425.0107},{"date":"2021-05-18","close":13300.7051},{"date":"2021-05-20","close":12878.0664},{"date":"2021-05-21","close":12728.8994},{"date":"2021-05-24","close":12604.5928},{"date":"2021-05-25","close":13027.2334},{"date":"2021-05-26","close":13300.7051},{"date":"2021-05-27","close":13350.4268},{"date":"2021-05-28","close":13176.3994},{"date":"2021-05-31","close":13052.0938},{"date":"2021-06-01","close":13151.5381},{"date":"2021-06-02","close":13126.6768},{"date":"2021-06-03","close":13126.6768},{"date":"2021-06-04","close":13076.9551},{"date":"2021-06-07","close":12853.2051},{"date":"2021-06-08","close":12778.6211},{"date":"2021-06-09","close":12952.6494},{"date":"2021-06-10","close":12952.6494},{"date":"2021-06-11","close":12853.2051},{"date":"2021-06-14","close":12778.6211},{"date":"2021-06-15","close":12853.2051},{"date":"2021-06-16","close":12952.6494},{"date":"2021-06-17","close":12902.9268},{"date":"2021-06-18","close":12878.0664},{"date":"2021-06-21","close":12704.0381},{"date":"2021-06-22","close":12728.8994},{"date":"2021-06-23","close":12853.2051},{"date":"2021-06-24","close":12778.6211},{"date":"2021-06-25","close":12878.0664},{"date":"2021-06-28","close":13002.3711},{"date":"2021-06-29","close":12977.5098},{"date":"2021-06-30","close":13226.1221},{"date":"2021-07-01","close":13250.9834},{"date":"2021-07-02","close":13176.3994},{"date":"2021-07-05","close":13549.3164},{"date":"2021-07-06","close":13698.4824},{"date":"2021-07-07","close":13673.6221},{"date":"2021-07-08","close":13648.7607},{"date":"2021-07-09","close":13151.5381},{"date":"2021-07-12","close":13300.7051},{"date":"2021-07-13","close":13524.4551},{"date":"2021-07-14","close":13549.3164},{"date":"2021-07-15","close":13275.8438},{"date":"2021-07-16","close":13250.9834},{"date":"2021-07-19","close":13524.4551},{"date":"2021-07-20","close":13723.3438},{"date":"2021-07-21","close":14668.0674},{"date":"2021-07-22","close":14717.7891},{"date":"2021-07-23","close":15140.4287},{"date":"2021-07-26","close":16035.4297},{"date":"2021-07-27","close":16756.4023},{"date":"2021-07-28","close":16905.5703},{"date":"2021-07-29","close":17328.209},{"date":"2021-07-30","close":17999.459},{"date":"2021-08-02","close":16855.8477},{"date":"2021-08-03","close":17725.9863},{"date":"2021-08-04","close":18198.3477},{"date":"2021-08-05","close":18173.4863},{"date":"2021-08-06","close":18844.7363},{"date":"2021-08-09","close":18223.209},{"date":"2021-08-10","close":23667.7969},{"date":"2021-08-11","close":21529.7402},{"date":"2021-08-12","close":19888.9043},{"date":"2021-08-13","close":19814.3223},{"date":"2021-08-17","close":18148.625},{"date":"2021-08-18","close":18819.875},{"date":"2021-08-19","close":17850.291},{"date":"2021-08-20","close":18397.2363},{"date":"2021-08-23","close":18745.293},{"date":"2021-08-24","close":20286.6816},{"date":"2021-08-25","close":20187.2383},{"date":"2021-08-26","close":20659.5996},{"date":"2021-08-27","close":21877.7949},{"date":"2021-08-30","close":21952.3789},{"date":"2021-08-31","close":21007.6543},{"date":"2021-09-01","close":21231.4062},{"date":"2021-09-02","close":21007.6543},{"date":"2021-09-03","close":21703.7676},{"date":"2021-09-06","close":22002.1016},{"date":"2021-09-07","close":22275.5742},{"date":"2021-09-08","close":21480.0176},{"date":"2021-09-09","close":22051.8223},{"date":"2021-09-10","close":22250.7129},{"date":"2021-09-13","close":22623.6289},{"date":"2021-09-14","close":22300.4336},{"date":"2021-09-15","close":22350.1562},{"date":"2021-09-16","close":21778.3496},{"date":"2021-09-17","close":21281.127},{"date":"2021-09-23","close":20137.5156},{"date":"2021-09-24","close":20609.877},{"date":"2021-09-27","close":20311.543},{"date":"2021-09-28","close":20038.0723},{"date":"2021-09-29","close":20137.5156},{"date":"2021-09-30","close":19938.627},{"date":"2021-10-01","close":19888.9043},{"date":"2021-10-05","close":20336.4043},{"date":"2021-10-06","close":19913.7656},{"date":"2021-10-07","close":20311.543},{"date":"2021-10-08","close":20286.6816},{"date":"2021-10-12","close":20361.2656},{"date":"2021-10-13","close":20585.0156},{"date":"2021-10-14","close":20957.9336},{"date":"2021-10-15","close":21430.2949},{"date":"2021-10-18","close":21405.4336},{"date":"2021-10-19","close":21852.9355},{"date":"2021-10-20","close":21107.1016},{"date":"2021-10-21","close":20062.9336},{"date":"2021-10-22","close":20038.0723},{"date":"2021-10-25","close":20062.9336},{"date":"2021-10-26","close":20087.7949},{"date":"2021-10-27","close":20062.9336},{"date":"2021-10-28","close":19864.043},{"date":"2021-10-29","close":19938.627},{"date":"2021-11-01","close":20137.5156},{"date":"2021-11-02","close":20137.5156},{"date":"2021-11-03","close":20087.7949},{"date":"2021-11-04","close":19640.293},{"date":"2021-11-05","close":18596.125},{"date":"2021-11-08","close":18770.1543},{"date":"2021-11-09","close":19043.627},{"date":"2021-11-10","close":18471.8203},{"date":"2021-11-11","close":17924.877},{"date":"2021-11-12","close":18074.043},{"date":"2021-11-15","close":17551.959},{"date":"2021-11-16","close":17203.9043},{"date":"2021-11-17","close":16209.458},{"date":"2021-11-18","close":16607.2363},{"date":"2021-11-19","close":16781.2617},{"date":"2021-11-22","close":15811.6787},{"date":"2021-11-23","close":15811.6787},{"date":"2021-11-24","close":15836.54},{"date":"2021-11-25","close":15190.1514},{"date":"2021-11-26","close":14842.0957},{"date":"2021-11-29","close":14866.9561},{"date":"2021-11-30","close":14494.0391},{"date":"2021-12-01","close":14767.5117},{"date":"2021-12-02","close":14369.7334},{"date":"2021-12-03","close":15364.1787},{"date":"2021-12-06","close":15165.29},{"date":"2021-12-07","close":15761.957},{"date":"2021-12-08","close":16010.5684},{"date":"2021-12-09","close":16234.3184},{"date":"2021-12-10","close":16308.9023},{"date":"2021-12-13","close":16159.7344},{"date":"2021-12-14","close":16333.7637},{"date":"2021-12-15","close":16234.3184},{"date":"2021-12-16","close":16060.291},{"date":"2021-12-17","close":16184.5957},{"date":"2021-12-20","close":16234.3184},{"date":"2021-12-21","close":16134.874},{"date":"2021-12-22","close":16607.2363},{"date":"2021-12-23","close":17129.3184},{"date":"2021-12-24","close":16383.4854},{"date":"2021-12-27","close":16060.291},{"date":"2021-12-28","close":15687.374},{"date":"2021-12-29","close":15528.1113},{"date":"2021-12-30","close":15826.7285},{"date":"2022-01-03","close":16198.0},{"date":"2022-01-04","close":15826.7285},{"date":"2022-01-05","close":15677.4199},{"date":"2022-01-06","close":15528.1113},{"date":"2022-01-07","close":15428.5713},{"date":"2022-01-10","close":15080.1846},{"date":"2022-01-11","close":15105.0693},{"date":"2022-01-12","close":15627.6504},{"date":"2022-01-13","close":15627.6504},{"date":"2022-01-14","close":15403.6865},{"date":"2022-01-17","close":15528.1113},{"date":"2022-01-18","close":15528.1113},{"date":"2022-01-19","close":15129.9541},{"date":"2022-01-20","close":15179.7236},{"date":"2022-01-21","close":15279.2627},{"date":"2022-01-24","close":14582.4893},{"date":"2022-01-25","close":13636.8662},{"date":"2022-01-26","close":13636.8662},{"date":"2022-01-27","close":12790.7832},{"date":"2022-01-28","close":13288.4795},{"date":"2022-02-03","close":13611.9814},{"date":"2022-02-04","close":13313.3643},{"date":"2022-02-07","close":12989.8623},{"date":"2022-02-08","close":12989.8623},{"date":"2022-02-09","close":12989.8623},{"date":"2022-02-10","close":12741.0137},{"date":"2022-02-11","close":12616.5898},{"date":"2022-02-14","close":11969.5859},{"date":"2022-02-15","close":12094.0098},{"date":"2022-02-16","close":12317.9727},{"date":"2022-02-17","close":12492.166},{"date":"2022-02-18","close":12517.0508},{"date":"2022-02-21","close":12666.3594},{"date":"2022-02-22","close":12666.3594},{"date":"2022-02-23","close":12666.3594},{"date":"2022-02-24","close":12143.7793},{"date":"2022-02-25","close":12342.8574},{"date":"2022-02-28","close":12342.8574},{"date":"2022-03-02","close":12691.2441},{"date":"2022-03-03","close":12566.8203},{"date":"2022-03-04","close":12566.8203},{"date":"2022-03-07","close":12342.8574},{"date":"2022-03-08","close":11596.3135},{"date":"2022-03-10","close":11596.3135},{"date":"2022-03-11","close":11770.5068},{"date":"2022-03-14","close":11347.4658},{"date":"2022-03-15","close":11347.4658},{"date":"2022-03-16","close":11347.4658},{"date":"2022-03-17","close":11820.2764},{"date":"2022-03-18","close":11919.8164},{"date":"2022-03-21","close":11919.8164},{"date":"2022-03-22","close":12044.2402},{"date":"2022-03-23","close":12243.3184},{"date":"2022-03-24","close":12741.0137},{"date":"2022-03-25","close":12940.0928},{"date":"2022-03-28","close":13114.2861},{"date":"2022-03-29","close":13039.6318},{"date":"2022-03-30","close":13164.0557},{"date":"2022-03-31","close":14159.4473},{"date":"2022-04-01","close":13835.9453},{"date":"2022-04-04","close":13835.9453},{"date":"2022-04-05","close":15005.5303},{"date":"2022-04-06","close":14582.4893},{"date":"2022-04-07","close":14184.332},{"date":"2022-04-08","close":14184.332},{"date":"2022-04-11","close":14433.1797},{"date":"2022-04-12","close":14358.5254},{"date":"2022-04-13","close":14383.4102},{"date":"2022-04-14","close":14458.0645},{"date":"2022-04-15","close":14258.9863},{"date":"2022-04-18","close":14682.0283},{"date":"2022-04-19","close":15453.457},{"date":"2022-04-20","close":15627.6504},{"date":"2022-04-21","close":15627.6504},{"date":"2022-04-22","close":15702.3047},{"date":"2022-04-25","close":15154.8389},{"date":"2022-04-26","close":15851.6133},{"date":"2022-04-27","close":15453.457},{"date":"2022-04-28","close":15503.2266},{"date":"2022-04-29","close":15179.7236},{"date":"2022-05-02","close":15080.1846},{"date":"2022-05-03","close":15055.2998},{"date":"2022-05-04","close":13860.8301},{"date":"2022-05-06","close":13562.2119},{"date":"2022-05-09","close":12973.0},{"date":"2022-05-10","close":12442.3965},{"date":"2022-05-11","close":12641.4746},{"date":"2022-05-12","close":12790.7832},{"date":"2022-05-13","close":12989.8623},{"date":"2022-05-16","close":13139.1709},{"date":"2022-05-17","close":12964.9775},{"date":"2022-05-18","close":12691.2441},{"date":"2022-05-19","close":12417.5117},{"date":"2022-05-20","close":12392.627},{"date":"2022-05-23","close":12342.8574},{"date":"2022-05-24","close":12367.7422},{"date":"2022-05-25","close":12342.8574},{"date":"2022-05-26","close":12293.0879},{"date":"2022-05-27","close":12342.8574},{"date":"2022-05-30","close":12392.627},{"date":"2022-05-31","close":12815.6689},{"date":"2022-06-02","close":12890.3232},{"date":"2022-06-03","close":12641.4746},{"date":"2022-06-07","close":12492.166},{"date":"2022-06-08","close":12417.5117},{"date":"2022-06-09","close":11994.4707},{"date":"2022-06-10","close":11919.8164},{"date":"2022-06-13","close":11422.1201},{"date":"2022-06-14","close":10974.1934},{"date":"2022-06-15","close":10078.3408},{"date":"2022-06-16","close":10924.4238},{"date":"2022-06-17","close":11944.7012},{"date":"2022-06-20","close":10800.0},{"date":"2022-06-21","close":11820.2764},{"date":"2022-06-22","close":11770.5068},{"date":"2022-06-23","close":10551.1523},{"date":"2022-06-24","close":10551.1523},{"date":"2022-06-27","close":10625.8066},{"date":"2022-06-28","close":10451.6133},{"date":"2022-06-29","close":10476.498},{"date":"2022-06-30","close":10177.8809},{"date":"2022-07-01","close":9555.7607},{"date":"2022-07-04","close":9306.9131},{"date":"2022-07-05","close":10177.8809},{"date":"2022-07-06","close":10103.2256},{"date":"2022-07-07","close":10277.4199},{"date":"2022-07-08","close":10128.1104},{"date":"2022-07-11","close":10128.1104},{"date":"2022-07-12","close":9854.3779},{"date":"2022-07-13","close":9779.7236},{"date":"2022-07-14","close":9929.0322},{"date":"2022-07-15","close":9680.1846},{"date":"2022-07-18","close":9904.1475},{"date":"2022-07-19","close":9953.917},{"date":"2022-07-20","close":10003.6865},{"date":"2022-07-21","close":10028.5713},{"date":"2022-07-22","close":10028.5713},{"date":"2022-07-25","close":10053.4561},{"date":"2022-07-26","close":10028.5713},{"date":"2022-07-27","close":10252.5352},{"date":"2022-07-28","close":9879.2627},{"date":"2022-07-29","close":10177.8809},{"date":"2022-08-01","close":10974.1934},{"date":"2022-08-02","close":10625.8066},{"date":"2022-08-03","close":10949.3086},{"date":"2022-08-04","close":10899.5391},{"date":"2022-08-05","close":11148.3877},{"date":"2022-08-08","close":11073.7334},{"date":"2022-08-09","close":11795.3916},{"date":"2022-08-10","close":12317.9727},{"date":"2022-08-11","close":12268.2031},{"date":"2022-08-12","close":11994.4707},{"date":"2022-08-16","close":11546.5439},{"date":"2022-08-17","close":11372.3506},{"date":"2022-08-18","close":11571.4287},{"date":"2022-08-19","close":11397.2354},{"date":"2022-08-22","close":11198.1572},{"date":"2022-08-23","close":10775.1152},{"date":"2022-08-24","close":10650.6914},{"date":"2022-08-25","close":10999.0781},{"date":"2022-08-26","close":11422.1201},{"date":"2022-08-29","close":10899.5391},{"date":"2022-08-30","close":11447.0049},{"date":"2022-08-31","close":11173.2725},{"date":"2022-09-01","close":10949.3086},{"date":"2022-09-02","close":10725.3457},{"date":"2022-09-05","close":10177.8809},{"date":"2022-09-06","close":10650.6914},{"date":"2022-09-07","close":10327.1895},{"date":"2022-09-08","close":10426.7285},{"date":"2022-09-13","close":10401.8438},{"date":"2022-09-14","close":10252.5352},{"date":"2022-09-15","close":10103.2256},{"date":"2022-09-16","close":10078.3408},{"date":"2022-09-19","close":9978.8018},{"date":"2022-09-20","close":9978.8018},{"date":"2022-09-21","close":9953.917},{"date":"2022-09-22","close":9978.8018},{"date":"2022-09-23","close":10277.4199},{"date":"2022-09-26","close":9580.6455},{"date":"2022-09-27","close":9530.876},{"date":"2022-09-28","close":9555.7607},{"date":"2022-09-29","close":9580.6455},{"date":"2022-09-30","close":9804.6084},{"date":"2022-10-04","close":9953.917},{"date":"2022-10-05","close":9854.3779},{"date":"2022-10-06","close":9929.0322},{"date":"2022-10-07","close":9804.6084},{"date":"2022-10-11","close":9705.0693},{"date":"2022-10-12","close":9605.5303},{"date":"2022-10-13","close":9381.5674},{"date":"2022-10-14","close":9630.415},{"date":"2022-10-17","close":9680.1846},{"date":"2022-10-18","close":9779.7236},{"date":"2022-10-19","close":9705.0693},{"date":"2022-10-20","close":9754.8389},{"date":"2022-10-21","close":9605.5303},{"date":"2022-10-24","close":9854.3779},{"date":"2022-10-25","close":9829.4932},{"date":"2022-10-26","close":9555.7607},{"date":"2022-10-27","close":9729.9541},{"date":"2022-10-28","close":9630.415},{"date":"2022-10-31","close":9705.0693},{"date":"2022-11-01","close":9680.1846},{"date":"2022-11-02","close":9729.9541},{"date":"2022-11-03","close":9705.0693},{"date":"2022-11-04","close":9705.0693},{"date":"2022-11-07","close":9680.1846},{"date":"2022-11-08","close":9729.9541},{"date":"2022-11-09","close":9754.8389},{"date":"2022-11-10","close":9754.8389},{"date":"2022-11-11","close":10327.1895},{"date":"2022-11-14","close":10128.1104},{"date":"2022-11-15","close":10252.5352},{"date":"2022-11-16","close":10202.7656},{"date":"2022-11-17","close":10202.7656},{"date":"2022-11-18","close":10103.2256},{"date":"2022-11-21","close":10053.4561},{"date":"2022-11-22","close":10128.1104},{"date":"2022-11-23","close":10103.2256},{"date":"2022-11-24","close":10152.9961},{"date":"2022-11-25","close":10451.6133},{"date":"2022-11-28","close":10352.0742},{"date":"2022-11-29","close":10152.9961},{"date":"2022-11-30","close":10177.8809},{"date":"2022-12-01","close":10152.9961},{"date":"2022-12-02","close":10103.2256},{"date":"2022-12-05","close":10003.6865},{"date":"2022-12-06","close":9729.9541},{"date":"2022-12-07","close":11621.1982},{"date":"2022-12-08","close":10949.3086},{"date":"2022-12-09","close":10650.6914},{"date":"2022-12-12","close":10650.6914},{"date":"2022-12-13","close":10576.0371},{"date":"2022-12-14","close":10775.1152},{"date":"2022-12-15","close":10675.5762},{"date":"2022-12-16","close":10451.6133},{"date":"2022-12-19","close":10650.6914},{"date":"2022-12-20","close":10625.8066},{"date":"2022-12-21","close":10750.2305},{"date":"2022-12-22","close":10750.2305},{"date":"2022-12-23","close":10725.3457},{"date":"2022-12-26","close":10849.7695},{"date":"2022-12-27","close":10800.0},{"date":"2022-12-28","close":11275.0},{"date":"2022-12-29","close":10300.0},{"date":"2023-01-02","close":10000.0},{"date":"2023-01-03","close":9880.0},{"date":"2023-01-04","close":10150.0},{"date":"2023-01-05","close":10050.0},{"date":"2023-01-06","close":10150.0},{"date":"2023-01-09","close":10800.0},{"date":"2023-01-10","close":10900.0},{"date":"2023-01-11","close":10750.0},{"date":"2023-01-12","close":10800.0},{"date":"2023-01-13","close":11400.0},{"date":"2023-01-16","close":10550.0},{"date":"2023-01-17","close":10550.0},{"date":"2023-01-18","close":10250.0},{"date":"2023-01-19","close":10350.0},{"date":"2023-01-20","close":10200.0},{"date":"2023-01-25","close":10200.0},{"date":"2023-01-26","close":10220.0},{"date":"2023-01-27","close":9800.0},{"date":"2023-01-30","close":9750.0},{"date":"2023-01-31","close":9640.0},{"date":"2023-02-01","close":10060.0},{"date":"2023-02-02","close":10560.0},{"date":"2023-02-03","close":10550.0},{"date":"2023-02-06","close":10550.0},{"date":"2023-02-07","close":10200.0},{"date":"2023-02-08","close":10100.0},{"date":"2023-02-09","close":9940.0},{"date":"2023-02-10","close":9610.0},{"date":"2023-02-13","close":9630.0},{"date":"2023-02-14","close":9620.0},{"date":"2023-02-15","close":9450.0},{"date":"2023-02-16","close":9550.0},{"date":"2023-02-17","close":9670.0},{"date":"2023-02-20","close":9840.0},{"date":"2023-02-21","close":9880.0},{"date":"2023-02-22","close":9710.0},{"date":"2023-02-23","close":9660.0},{"date":"2023-02-24","close":9430.0},{"date":"2023-02-27","close":9280.0},{"date":"2023-02-28","close":9480.0},{"date":"2023-03-02","close":9260.0},{"date":"2023-03-03","close":9210.0},{"date":"2023-03-06","close":9410.0},{"date":"2023-03-07","close":9290.0},{"date":"2023-03-08","close":9430.0},{"date":"2023-03-09","close":9160.0},{"date":"2023-03-10","close":8920.0},{"date":"2023-03-13","close":8540.0},{"date":"2023-03-14","close":8010.0},{"date":"2023-03-15","close":8050.0},{"date":"2023-03-16","close":7830.0},{"date":"2023-03-17","close":8430.0},{"date":"2023-03-20","close":8970.0},{"date":"2023-03-21","close":9050.0},{"date":"2023-03-22","close":9010.0},{"date":"2023-03-23","close":9260.0},{"date":"2023-03-24","close":9060.0},{"date":"2023-03-27","close":8950.0},{"date":"2023-03-28","close":8690.0},{"date":"2023-03-29","close":8480.0},{"date":"2023-03-30","close":8720.0},{"date":"2023-03-31","close":8670.0},{"date":"2023-04-03","close":8200.0},{"date":"2023-04-04","close":8250.0},{"date":"2023-04-05","close":8160.0},{"date":"2023-04-06","close":8030.0},{"date":"2023-04-07","close":7990.0},{"date":"2023-04-10","close":7830.0},{"date":"2023-04-11","close":7950.0},{"date":"2023-04-12","close":8020.0},{"date":"2023-04-13","close":7990.0},{"date":"2023-04-14","close":8170.0},{"date":"2023-04-17","close":8020.0},{"date":"2023-04-18","close":7990.0},{"date":"2023-04-19","close":8110.0},{"date":"2023-04-20","close":7930.0},{"date":"2023-04-21","close":7860.0},{"date":"2023-04-24","close":7770.0},{"date":"2023-04-25","close":7570.0},{"date":"2023-04-26","close":7600.0},{"date":"2023-04-27","close":7520.0},{"date":"2023-04-28","close":7550.0},{"date":"2023-05-02","close":7480.0},{"date":"2023-05-03","close":7460.0},{"date":"2023-05-04","close":7500.0},{"date":"2023-05-08","close":7580.0},{"date":"2023-05-09","close":7650.0},{"date":"2023-05-10","close":7760.0},{"date":"2023-05-11","close":7930.0},{"date":"2023-05-12","close":8170.0},{"date":"2023-05-15","close":8040.0},{"date":"2023-05-16","close":8090.0},{"date":"2023-05-17","close":8150.0},{"date":"2023-05-18","close":8190.0},{"date":"2023-05-19","close":8070.0},{"date":"2023-05-22","close":8490.0},{"date":"2023-05-23","close":8550.0},{"date":"2023-05-24","close":8420.0},{"date":"2023-05-25","close":8100.0},{"date":"2023-05-26","close":7920.0},{"date":"2023-05-30","close":7860.0},{"date":"2023-05-31","close":8480.0},{"date":"2023-06-01","close":8280.0},{"date":"2023-06-02","close":8320.0},{"date":"2023-06-05","close":8410.0},{"date":"2023-06-07","close":9100.0},{"date":"2023-06-08","close":8950.0},{"date":"2023-06-09","close":9190.0},{"date":"2023-06-12","close":9160.0},{"date":"2023-06-13","close":9170.0},{"date":"2023-06-14","close":9360.0},{"date":"2023-06-15","close":9220.0},{"date":"2023-06-16","close":9160.0},{"date":"2023-06-19","close":9150.0},{"date":"2023-06-20","close":9050.0},{"date":"2023-06-21","close":8890.0},{"date":"2023-06-22","close":8810.0},{"date":"2023-06-23","close":8820.0},{"date":"2023-06-26","close":9000.0},{"date":"2023-06-27","close":10400.0},{"date":"2023-06-28","close":10280.0},{"date":"2023-06-29","close":10100.0},{"date":"2023-06-30","close":10050.0},{"date":"2023-07-03","close":9860.0},{"date":"2023-07-04","close":10070.0},{"date":"2023-07-05","close":9700.0},{"date":"2023-07-06","close":9720.0},{"date":"2023-07-07","close":9420.0},{"date":"2023-07-10","close":9300.0},{"date":"2023-07-11","close":10280.0},{"date":"2023-07-12","close":9240.0},{"date":"2023-07-13","close":9320.0},{"date":"2023-07-14","close":9040.0},{"date":"2023-07-17","close":8940.0},{"date":"2023-07-18","close":9270.0},{"date":"2023-07-19","close":9120.0},{"date":"2023-07-20","close":9050.0},{"date":"2023-07-21","close":9070.0},{"date":"2023-07-24","close":8950.0},{"date":"2023-07-25","close":8270.0},{"date":"2023-07-26","close":7730.0},{"date":"2023-07-27","close":8000.0},{"date":"2023-07-28","close":8300.0},{"date":"2023-07-31","close":8490.0},{"date":"2023-08-01","close":8300.0},{"date":"2023-08-02","close":8050.0},{"date":"2023-08-03","close":8080.0},{"date":"2023-08-04","close":8130.0},{"date":"2023-08-07","close":8320.0},{"date":"2023-08-08","close":8110.0},{"date":"2023-08-09","close":8040.0},{"date":"2023-08-10","close":8120.0},{"date":"2023-08-11","close":8300.0},{"date":"2023-08-14","close":8120.0},{"date":"2023-08-16","close":8290.0},{"date":"2023-08-17","close":8210.0},{"date":"2023-08-18","close":8100.0},{"date":"2023-08-21","close":8560.0},{"date":"2023-08-22","close":8680.0},{"date":"2023-08-23","close":8650.0},{"date":"2023-08-24","close":8550.0},{"date":"2023-08-25","close":10800.0},{"date":"2023-08-28","close":10980.0},{"date":"2023-08-29","close":10200.0},{"date":"2023-08-30","close":9830.0},{"date":"2023-08-31","close":9500.0},{"date":"2023-09-01","close":8950.0},{"date":"2023-09-04","close":8710.0},{"date":"2023-09-05","close":8760.0},{"date":"2023-09-06","close":8770.0},{"date":"2023-09-07","close":8610.0},{"date":"2023-09-08","close":8800.0},{"date":"2023-09-11","close":8360.0},{"date":"2023-09-12","close":8230.0},{"date":"2023-09-13","close":8320.0},{"date":"2023-09-14","close":8200.0},{"date":"2023-09-15","close":8250.0},{"date":"2023-09-18","close":8570.0},{"date":"2023-09-19","close":8440.0},{"date":"2023-09-20","close":8390.0},{"date":"2023-09-21","close":8050.0},{"date":"2023-09-22","close":8000.0},{"date":"2023-09-25","close":7930.0},{"date":"2023-09-26","close":7950.0},{"date":"2023-09-27","close":8120.0},{"date":"2023-10-04","close":7920.0},{"date":"2023-10-05","close":7700.0},{"date":"2023-10-06","close":7850.0},{"date":"2023-10-10","close":7920.0},{"date":"2023-10-11","close":8090.0},{"date":"2023-10-12","close":8110.0},{"date":"2023-10-13","close":8290.0},{"date":"2023-10-16","close":8220.0},{"date":"2023-10-17","close":8430.0},{"date":"2023-10-18","close":8370.0},{"date":"2023-10-19","close":8120.0},{"date":"2023-10-20","close":8110.0},{"date":"2023-10-23","close":8170.0},{"date":"2023-10-24","close":8320.0},{"date":"2023-10-25","close":8380.0},{"date":"2023-10-26","close":9200.0},{"date":"2023-10-27","close":8520.0},{"date":"2023-10-30","close":7950.0},{"date":"2023-10-31","close":7820.0},{"date":"2023-11-01","close":8200.0},{"date":"2023-11-02","close":8210.0},{"date":"2023-11-03","close":8350.0},{"date":"2023-11-06","close":8310.0},{"date":"2023-11-07","close":8290.0},{"date":"2023-11-08","close":8160.0},{"date":"2023-11-09","close":8130.0},{"date":"2023-11-10","close":8070.0},{"date":"2023-11-13","close":7950.0},{"date":"2023-11-14","close":8080.0},{"date":"2023-11-15","close":8150.0},{"date":"2023-11-16","close":8030.0},{"date":"2023-11-17","close":8030.0},{"date":"2023-11-20","close":8150.0},{"date":"2023-11-21","close":8150.0},{"date":"2023-11-22","close":8200.0},{"date":"2023-11-23","close":8160.0},{"date":"2023-11-24","close":8250.0},{"date":"2023-11-27","close":8300.0},{"date":"2023-11-28","close":8120.0},{"date":"2023-11-29","close":8130.0},{"date":"2023-11-30","close":8130.0},{"date":"2023-12-01","close":8120.0},{"date":"2023-12-04","close":8080.0},{"date":"2023-12-05","close":8160.0},{"date":"2023-12-06","close":8160.0},{"date":"2023-12-07","close":7970.0},{"date":"2023-12-08","close":8050.0},{"date":"2023-12-11","close":8240.0},{"date":"2023-12-12","close":8240.0},{"date":"2023-12-13","close":8430.0},{"date":"2023-12-14","close":8270.0},{"date":"2023-12-15","close":8310.0},{"date":"2023-12-18","close":8310.0},{"date":"2023-12-19","close":8330.0},{"date":"2023-12-20","close":8270.0},{"date":"2023-12-21","close":8180.0},{"date":"2023-12-22","close":7970.0},{"date":"2023-12-26","close":7980.0},{"date":"2023-12-27","close":7960.0},{"date":"2023-12-28","close":7900.0},{"date":"2024-01-02","close":7940.0},{"date":"2024-01-03","close":7850.0},{"date":"2024-01-04","close":7800.0},{"date":"2024-01-05","close":7800.0},{"date":"2024-01-08","close":7840.0},{"date":"2024-01-09","close":7860.0},{"date":"2024-01-10","close":7790.0},{"date":"2024-01-11","close":7870.0},{"date":"2024-01-12","close":7870.0},{"date":"2024-01-15","close":7800.0},{"date":"2024-01-16","close":7720.0},{"date":"2024-01-17","close":7560.0},{"date":"2024-01-18","close":7810.0},{"date":"2024-01-19","close":7920.0},{"date":"2024-01-22","close":7960.0},{"date":"2024-01-23","close":7960.0},{"date":"2024-01-24","close":8040.0},{"date":"2024-01-25","close":8040.0},{"date":"2024-01-26","close":8050.0},{"date":"2024-01-29","close":7930.0},{"date":"2024-01-30","close":7930.0},{"date":"2024-01-31","close":7840.0},{"date":"2024-02-01","close":8000.0},{"date":"2024-02-02","close":8020.0},{"date":"2024-02-05","close":7960.0},{"date":"2024-02-06","close":7960.0},{"date":"2024-02-07","close":7970.0},{"date":"2024-02-08","close":7900.0},{"date":"2024-02-13","close":7790.0},{"date":"2024-02-14","close":7800.0},{"date":"2024-02-15","close":7780.0},{"date":"2024-02-16","close":7870.0},{"date":"2024-02-19","close":7880.0},{"date":"2024-02-20","close":7840.0},{"date":"2024-02-21","close":7900.0},{"date":"2024-02-22","close":7830.0},{"date":"2024-02-23","close":7860.0},{"date":"2024-02-26","close":7760.0},{"date":"2024-02-27","close":7730.0},{"date":"2024-02-28","close":7700.0},{"date":"2024-02-29","close":7600.0},{"date":"2024-03-04","close":7460.0},{"date":"2024-03-05","close":7340.0},{"date":"2024-03-06","close":7350.0},{"date":"2024-03-07","close":7400.0},{"date":"2024-03-08","close":7290.0},{"date":"2024-03-11","close":7120.0},{"date":"2024-03-12","close":7020.0},{"date":"2024-03-13","close":7080.0},{"date":"2024-03-14","close":6900.0},{"date":"2024-03-15","close":6950.0},{"date":"2024-03-18","close":6720.0},{"date":"2024-03-19","close":6610.0},{"date":"2024-03-20","close":6650.0},{"date":"2024-03-21","close":6640.0},{"date":"2024-03-22","close":6750.0},{"date":"2024-03-25","close":6660.0},{"date":"2024-03-26","close":6650.0},{"date":"2024-03-27","close":6600.0},{"date":"2024-03-28","close":6630.0},{"date":"2024-03-29","close":6440.0},{"date":"2024-04-01","close":6370.0},{"date":"2024-04-02","close":6150.0},{"date":"2024-04-03","close":6050.0},{"date":"2024-04-04","close":6180.0},{"date":"2024-04-05","close":5940.0},{"date":"2024-04-08","close":5880.0},{"date":"2024-04-09","close":5810.0},{"date":"2024-04-11","close":5820.0},{"date":"2024-04-12","close":5800.0},{"date":"2024-04-15","close":5610.0},{"date":"2024-04-16","close":5430.0},{"date":"2024-04-17","close":5340.0},{"date":"2024-04-18","close":5530.0},{"date":"2024-04-19","close":5440.0},{"date":"2024-04-22","close":5420.0},{"date":"2024-04-23","close":5410.0},{"date":"2024-04-24","close":5540.0},{"date":"2024-04-25","close":5520.0},{"date":"2024-04-26","close":5520.0},{"date":"2024-04-29","close":5610.0},{"date":"2024-04-30","close":5620.0},{"date":"2024-05-02","close":5580.0},{"date":"2024-05-03","close":5600.0},{"date":"2024-05-07","close":5620.0},{"date":"2024-05-08","close":5550.0},{"date":"2024-05-09","close":5420.0},{"date":"2024-05-10","close":5420.0},{"date":"2024-05-13","close":5480.0},{"date":"2024-05-14","close":5450.0},{"date":"2024-05-16","close":5560.0},{"date":"2024-05-17","close":5340.0},{"date":"2024-05-20","close":4755.0},{"date":"2024-05-21","close":4185.0},{"date":"2024-05-22","close":3980.0},{"date":"2024-05-23","close":3895.0},{"date":"2024-05-24","close":3650.0},{"date":"2024-05-27","close":3240.0},{"date":"2024-05-28","close":2975.0},{"date":"2024-05-29","close":2695.0},{"date":"2024-05-30","close":2560.0},{"date":"2024-05-31","close":2530.0},{"date":"2024-06-03","close":2565.0},{"date":"2024-06-04","close":2490.0},{"date":"2024-06-05","close":2565.0},{"date":"2024-06-07","close":2620.0},{"date":"2024-06-10","close":2635.0},{"date":"2024-06-11","close":2625.0},{"date":"2024-06-12","close":2620.0},{"date":"2024-06-13","close":2535.0},{"date":"2024-06-14","close":2565.0},{"date":"2024-06-17","close":2555.0},{"date":"2024-06-18","close":2490.0},{"date":"2024-06-19","close":2410.0},{"date":"2024-06-20","close":2485.0},{"date":"2024-06-21","close":2455.0},{"date":"2024-06-24","close":2325.0},{"date":"2024-06-25","close":2395.0},{"date":"2024-06-26","close":2445.0},{"date":"2024-06-27","close":2315.0},{"date":"2024-06-28","close":2450.0},{"date":"2024-07-01","close":2530.0},{"date":"2024-07-02","close":2600.0},{"date":"2024-07-03","close":2845.0},{"date":"2024-07-04","close":3265.0},{"date":"2024-07-05","close":3340.0},{"date":"2024-07-08","close":3070.0},{"date":"2024-07-09","close":2815.0},{"date":"2024-07-10","close":2700.0},{"date":"2024-07-11","close":2715.0},{"date":"2024-07-12","close":3025.0},{"date":"2024-07-15","close":3280.0},{"date":"2024-07-16","close":3150.0},{"date":"2024-07-17","close":3755.0},{"date":"2024-07-18","close":3680.0},{"date":"2024-07-19","close":3485.0},{"date":"2024-07-22","close":3400.0},{"date":"2024-07-23","close":3235.0},{"date":"2024-07-24","close":3345.0},{"date":"2024-07-25","close":3210.0},{"date":"2024-07-26","close":3315.0},{"date":"2024-07-29","close":3240.0},{"date":"2024-07-30","close":4005.0},{"date":"2024-07-31","close":3970.0},{"date":"2024-08-01","close":4030.0},{"date":"2024-08-02","close":3715.0},{"date":"2024-08-05","close":3820.0},{"date":"2024-08-06","close":3950.0},{"date":"2024-08-07","close":3795.0},{"date":"2024-08-08","close":3620.0},{"date":"2024-08-09","close":3605.0},{"date":"2024-08-12","close":3695.0},{"date":"2024-08-13","close":3255.0},{"date":"2024-08-14","close":3390.0},{"date":"2024-08-16","close":3425.0},{"date":"2024-08-19","close":4110.0},{"date":"2024-08-20","close":4065.0},{"date":"2024-08-21","close":4100.0},{"date":"2024-08-22","close":4145.0},{"date":"2024-08-23","close":4295.0},{"date":"2024-08-26","close":4250.0},{"date":"2024-08-27","close":4145.0},{"date":"2024-08-28","close":4130.0},{"date":"2024-08-29","close":4190.0},{"date":"2024-08-30","close":4000.0},{"date":"2024-09-02","close":3880.0},{"date":"2024-09-03","close":3690.0},{"date":"2024-09-04","close":3695.0},{"date":"2024-09-05","close":3645.0},{"date":"2024-09-06","close":3730.0},{"date":"2024-09-09","close":3695.0},{"date":"2024-09-10","close":3805.0},{"date":"2024-09-11","close":3600.0},{"date":"2024-09-12","close":3350.0},{"date":"2024-09-13","close":3575.0},{"date":"2024-09-19","close":3365.0},{"date":"2024-09-20","close":3355.0},{"date":"2024-09-23","close":3220.0},{"date":"2024-09-24","close":3095.0},{"date":"2024-09-25","close":3495.0},{"date":"2024-09-26","close":3605.0},{"date":"2024-09-27","close":3780.0},{"date":"2024-09-30","close":3670.0},{"date":"2024-10-02","close":3540.0},{"date":"2024-10-04","close":3775.0},{"date":"2024-10-07","close":4105.0},{"date":"2024-10-08","close":3490.0},{"date":"2024-10-10","close":3295.0},{"date":"2024-10-11","close":3245.0},{"date":"2024-10-14","close":3525.0},{"date":"2024-10-15","close":3310.0},{"date":"2024-10-16","close":3285.0},{"date":"2024-10-17","close":3275.0},{"date":"2024-10-18","close":3175.0},{"date":"2024-10-21","close":3175.0},{"date":"2024-10-22","close":3250.0},{"date":"2024-10-23","close":3150.0},{"date":"2024-10-24","close":3210.0},{"date":"2024-10-25","close":3280.0},{"date":"2024-10-28","close":3230.0},{"date":"2024-10-29","close":3325.0},{"date":"2024-10-30","close":3330.0},{"date":"2024-10-31","close":3230.0},{"date":"2024-11-01","close":3205.0},{"date":"2024-11-04","close":3280.0},{"date":"2024-11-05","close":3380.0},{"date":"2024-11-06","close":3360.0},{"date":"2024-11-07","close":3320.0},{"date":"2024-11-08","close":3320.0},{"date":"2024-11-11","close":3305.0},{"date":"2024-11-12","close":3120.0},{"date":"2024-11-13","close":2990.0},{"date":"2024-11-14","close":3040.0},{"date":"2024-11-15","close":3065.0},{"date":"2024-11-18","close":3085.0},{"date":"2024-11-19","close":3100.0},{"date":"2024-11-20","close":3375.0},{"date":"2024-11-21","close":3300.0},{"date":"2024-11-22","close":3340.0},{"date":"2024-11-25","close":3165.0},{"date":"2024-11-26","close":3065.0},{"date":"2024-11-27","close":3060.0},{"date":"2024-11-28","close":3040.0},{"date":"2024-11-29","close":3040.0},{"date":"2024-12-02","close":2950.0},{"date":"2024-12-03","close":2970.0},{"date":"2024-12-04","close":2960.0},{"date":"2024-12-05","close":2960.0},{"date":"2024-12-06","close":2960.0},{"date":"2024-12-09","close":2855.0},{"date":"2024-12-10","close":2975.0},{"date":"2024-12-11","close":3115.0},{"date":"2024-12-12","close":3320.0},{"date":"2024-12-13","close":3205.0},{"date":"2024-12-16","close":3175.0},{"date":"2024-12-17","close":3140.0},{"date":"2024-12-18","close":3050.0},{"date":"2024-12-19","close":2975.0},{"date":"2024-12-20","close":2880.0},{"date":"2024-12-23","close":2880.0},{"date":"2024-12-24","close":2710.0},{"date":"2024-12-26","close":2810.0},{"date":"2024-12-27","close":2755.0},{"date":"2024-12-30","close":2760.0},{"date":"2025-01-02","close":2765.0},{"date":"2025-01-03","close":2810.0},{"date":"2025-01-06","close":2800.0},{"date":"2025-01-07","close":2795.0},{"date":"2025-01-08","close":2840.0},{"date":"2025-01-09","close":2800.0},{"date":"2025-01-10","close":2800.0},{"date":"2025-01-13","close":2775.0},{"date":"2025-01-14","close":2775.0},{"date":"2025-01-15","close":2715.0},{"date":"2025-01-16","close":2700.0},{"date":"2025-01-17","close":2645.0},{"date":"2025-01-20","close":2590.0},{"date":"2025-01-21","close":2630.0},{"date":"2025-01-22","close":2600.0},{"date":"2025-01-23","close":2500.0},{"date":"2025-01-24","close":2485.0},{"date":"2025-01-31","close":2555.0},{"date":"2025-02-03","close":2630.0},{"date":"2025-02-04","close":2720.0},{"date":"2025-02-05","close":2730.0},{"date":"2025-02-06","close":2790.0},{"date":"2025-02-07","close":2710.0},{"date":"2025-02-10","close":2685.0},{"date":"2025-02-11","close":2675.0},{"date":"2025-02-12","close":2615.0},{"date":"2025-02-13","close":2690.0},{"date":"2025-02-14","close":2700.0},{"date":"2025-02-17","close":2580.0},{"date":"2025-02-18","close":2615.0},{"date":"2025-02-19","close":2620.0},{"date":"2025-02-20","close":2595.0},{"date":"2025-02-21","close":2600.0},{"date":"2025-02-24","close":2710.0},{"date":"2025-02-25","close":2690.0},{"date":"2025-02-26","close":2625.0},{"date":"2025-02-27","close":2650.0},{"date":"2025-02-28","close":2575.0},{"date":"2025-03-04","close":2555.0},{"date":"2025-03-05","close":2605.0},{"date":"2025-03-06","close":2585.0},{"date":"2025-03-07","close":2560.0},{"date":"2025-03-10","close":2400.0},{"date":"2025-03-11","close":2365.0},{"date":"2025-03-12","close":2325.0},{"date":"2025-03-13","close":2290.0},{"date":"2025-03-14","close":2310.0},{"date":"2025-03-17","close":1881.0},{"date":"2025-03-18","close":2050.0},{"date":"2025-03-19","close":2060.0},{"date":"2025-03-20","close":2070.0},{"date":"2025-03-21","close":2300.0},{"date":"2025-03-24","close":2505.0},{"date":"2025-03-25","close":2400.0},{"date":"2025-03-26","close":2390.0},{"date":"2025-03-27","close":2405.0},{"date":"2025-03-28","close":2430.0},{"date":"2025-03-31","close":2320.0},{"date":"2025-04-01","close":2140.0},{"date":"2025-04-02","close":2145.0},{"date":"2025-04-03","close":2175.0},{"date":"2025-04-04","close":2205.0},{"date":"2025-04-07","close":2150.0},{"date":"2025-04-08","close":2080.0},{"date":"2025-04-09","close":1908.0},{"date":"2025-04-10","close":2160.0},{"date":"2025-04-11","close":2180.0},{"date":"2025-04-14","close":2135.0},{"date":"2025-04-15","close":2155.0},{"date":"2025-04-16","close":2160.0},{"date":"2025-04-17","close":2135.0},{"date":"2025-04-18","close":2120.0},{"date":"2025-04-21","close":2120.0},{"date":"2025-04-22","close":2175.0},{"date":"2025-04-23","close":2155.0},{"date":"2025-04-24","close":2135.0},{"date":"2025-04-25","close":2095.0},{"date":"2025-04-28","close":2005.0},{"date":"2025-04-29","close":2000.0},{"date":"2025-04-30","close":2060.0},{"date":"2025-05-02","close":2100.0},{"date":"2025-05-07","close":2100.0},{"date":"2025-05-08","close":2120.0},{"date":"2025-05-09","close":2050.0},{"date":"2025-05-12","close":2050.0},{"date":"2025-05-13","close":2065.0},{"date":"2025-05-14","close":2065.0},{"date":"2025-05-15","close":2060.0},{"date":"2025-05-16","close":2050.0},{"date":"2025-05-19","close":2025.0},{"date":"2025-05-20","close":2000.0},{"date":"2025-05-21","close":1935.0},{"date":"2025-05-22","close":2020.0},{"date":"2025-05-23","close":1913.0},{"date":"2025-05-26","close":1906.0},{"date":"2025-05-27","close":1887.0},{"date":"2025-05-28","close":1904.0},{"date":"2025-05-29","close":2000.0},{"date":"2025-05-30","close":2210.0},{"date":"2025-06-02","close":2280.0},{"date":"2025-06-04","close":2290.0},{"date":"2025-06-05","close":2275.0},{"date":"2025-06-09","close":2195.0},{"date":"2025-06-10","close":2180.0},{"date":"2025-06-11","close":2105.0},{"date":"2025-06-12","close":2070.0},{"date":"2025-06-13","close":2085.0},{"date":"2025-06-16","close":2070.0},{"date":"2025-06-17","close":2030.0},{"date":"2025-06-18","close":2005.0},{"date":"2025-06-19","close":2095.0},{"date":"2025-06-20","close":2270.0},{"date":"2025-06-23","close":2375.0},{"date":"2025-06-24","close":2400.0},{"date":"2025-06-25","close":2345.0},{"date":"2025-06-26","close":2300.0},{"date":"2025-06-27","close":2300.0},{"date":"2025-06-30","close":2220.0},{"date":"2025-07-01","close":2245.0},{"date":"2025-07-02","close":2220.0},{"date":"2025-07-03","close":2125.0},{"date":"2025-07-04","close":2115.0},{"date":"2025-07-07","close":2075.0},{"date":"2025-07-08","close":2075.0},{"date":"2025-07-09","close":2100.0},{"date":"2025-07-10","close":2225.0},{"date":"2025-07-11","close":2220.0},{"date":"2025-07-14","close":2175.0},{"date":"2025-07-15","close":2105.0},{"date":"2025-07-16","close":2135.0},{"date":"2025-07-17","close":2195.0},{"date":"2025-07-18","close":2225.0},{"date":"2025-07-21","close":2185.0},{"date":"2025-07-22","close":2165.0},{"date":"2025-07-23","close":2165.0},{"date":"2025-07-24","close":2225.0},{"date":"2025-07-25","close":2310.0},{"date":"2025-07-28","close":2295.0},{"date":"2025-07-29","close":2275.0},{"date":"2025-07-30","close":2330.0},{"date":"2025-07-31","close":2320.0},{"date":"2025-08-01","close":2235.0},{"date":"2025-08-04","close":2290.0},{"date":"2025-08-05","close":2290.0},{"date":"2025-08-06","close":2280.0},{"date":"2025-08-07","close":2255.0},{"date":"2025-08-08","close":2250.0},{"date":"2025-08-11","close":2245.0},{"date":"2025-08-12","close":2180.0},{"date":"2025-08-13","close":2175.0},{"date":"2025-08-14","close":2175.0},{"date":"2025-08-18","close":2150.0},{"date":"2025-08-19","close":2095.0},{"date":"2025-08-20","close":2085.0},{"date":"2025-08-21","close":2065.0},{"date":"2025-08-22","close":2040.0},{"date":"2025-08-25","close":2025.0},{"date":"2025-08-26","close":2050.0},{"date":"2025-08-27","close":2050.0},{"date":"2025-08-28","close":2090.0},{"date":"2025-08-29","close":2130.0},{"date":"2025-09-01","close":2100.0},{"date":"2025-09-02","close":2140.0},{"date":"2025-09-03","close":2095.0},{"date":"2025-09-04","close":2095.0},{"date":"2025-09-05","close":2080.0},{"date":"2025-09-08","close":2080.0},{"date":"2025-09-09","close":2045.0},{"date":"2025-09-10","close":2030.0},{"date":"2025-09-11","close":2075.0},{"date":"2025-09-12","close":2020.0},{"date":"2025-09-15","close":2030.0},{"date":"2025-09-16","close":2040.0},{"date":"2025-09-17","close":2010.0},{"date":"2025-09-18","close":2020.0},{"date":"2025-09-19","close":2005.0},{"date":"2025-09-22","close":2000.0},{"date":"2025-09-23","close":2005.0},{"date":"2025-09-24","close":2125.0},{"date":"2025-09-25","close":2070.0},{"date":"2025-09-26","close":2035.0},{"date":"2025-09-29","close":2015.0},{"date":"2025-09-30","close":2020.0},{"date":"2025-10-01","close":2100.0},{"date":"2025-10-02","close":2040.0},{"date":"2025-10-10","close":2010.0},{"date":"2025-10-13","close":1993.0},{"date":"2025-10-14","close":2000.0},{"date":"2025-10-15","close":2030.0},{"date":"2025-10-16","close":2030.0},{"date":"2025-10-17","close":2115.0},{"date":"2025-10-20","close":2100.0},{"date":"2025-10-21","close":2110.0},{"date":"2025-10-22","close":2160.0},{"date":"2025-10-23","close":2110.0},{"date":"2025-10-24","close":2155.0},{"date":"2025-10-27","close":2080.0},{"date":"2025-10-28","close":2045.0},{"date":"2025-10-29","close":2055.0},{"date":"2025-10-30","close":2055.0},{"date":"2025-10-31","close":2030.0},{"date":"2025-11-03","close":2045.0},{"date":"2025-11-04","close":2030.0},{"date":"2025-11-05","close":2025.0},{"date":"2025-11-06","close":2060.0},{"date":"2025-11-07","close":2025.0},{"date":"2025-11-10","close":2025.0},{"date":"2025-11-11","close":2195.0},{"date":"2025-11-12","close":2210.0},{"date":"2025-11-13","close":2140.0},{"date":"2025-11-14","close":2185.0},{"date":"2025-11-17","close":2135.0},{"date":"2025-11-18","close":2095.0},{"date":"2025-11-19","close":2090.0},{"date":"2025-11-20","close":2160.0},{"date":"2025-11-21","close":2160.0},{"date":"2025-11-24","close":2100.0},{"date":"2025-11-25","close":2010.0},{"date":"2025-11-26","close":2025.0},{"date":"2025-11-27","close":2025.0},{"date":"2025-11-28","close":1990.0},{"date":"2025-12-01","close":1998.0},{"date":"2025-12-02","close":2000.0},{"date":"2025-12-03","close":2000.0},{"date":"2025-12-04","close":2000.0},{"date":"2025-12-05","close":2010.0},{"date":"2025-12-08","close":2010.0},{"date":"2025-12-09","close":2005.0},{"date":"2025-12-10","close":2000.0},{"date":"2025-12-11","close":1996.0},{"date":"2025-12-12","close":1995.0},{"date":"2025-12-15","close":1995.0},{"date":"2025-12-16","close":1950.0},{"date":"2025-12-17","close":1940.0},{"date":"2025-12-18","close":1923.0},{"date":"2025-12-19","close":1916.0},{"date":"2025-12-22","close":2100.0},{"date":"2025-12-23","close":2085.0},{"date":"2025-12-24","close":2030.0},{"date":"2025-12-26","close":2010.0},{"date":"2025-12-29","close":2000.0},{"date":"2025-12-30","close":1994.0},{"date":"2026-01-02","close":1996.0},{"date":"2026-01-05","close":2000.0},{"date":"2026-01-06","close":1992.0},{"date":"2026-01-07","close":1999.0},{"date":"2026-01-08","close":1950.0},{"date":"2026-01-09","close":1961.0},{"date":"2026-01-12","close":1969.0},{"date":"2026-01-13","close":1955.0},{"date":"2026-01-14","close":1959.0},{"date":"2026-01-15","close":1965.0},{"date":"2026-01-16","close":1966.0},{"date":"2026-01-19","close":1958.0},{"date":"2026-01-20","close":1965.0},{"date":"2026-01-21","close":1923.0},{"date":"2026-01-22","close":1960.0},{"date":"2026-01-23","close":1945.0},{"date":"2026-01-26","close":1941.0},{"date":"2026-01-27","close":1943.0},{"date":"2026-01-28","close":1972.0},{"date":"2026-01-29","close":1991.0},{"date":"2026-01-30","close":1985.0},{"date":"2026-02-02","close":1982.0},{"date":"2026-02-03","close":2065.0},{"date":"2026-02-04","close":2150.0},{"date":"2026-02-05","close":2165.0},{"date":"2026-02-06","close":2180.0},{"date":"2026-02-09","close":2350.0},{"date":"2026-02-10","close":2370.0},{"date":"2026-02-11","close":2370.0},{"date":"2026-02-12","close":2340.0},{"date":"2026-02-13","close":2375.0},{"date":"2026-02-19","close":2280.0},{"date":"2026-02-20","close":2260.0},{"date":"2026-02-23","close":2220.0},{"date":"2026-02-24","close":2365.0},{"date":"2026-02-25","close":2325.0},{"date":"2026-02-26","close":2275.0},{"date":"2026-02-27","close":2285.0},{"date":"2026-03-03","close":2115.0},{"date":"2026-03-04","close":2055.0},{"date":"2026-03-05","close":2200.0},{"date":"2026-03-06","close":2300.0},{"date":"2026-03-09","close":2240.0},{"date":"2026-03-10","close":2285.0},{"date":"2026-03-11","close":2290.0},{"date":"2026-03-12","close":2335.0},{"date":"2026-03-13","close":2500.0},{"date":"2026-03-16","close":2715.0},{"date":"2026-03-17","close":2880.0},{"date":"2026-03-18","close":2610.0},{"date":"2026-03-19","close":2750.0},{"date":"2026-03-20","close":2980.0},{"date":"2026-03-23","close":3270.0},{"date":"2026-03-24","close":3260.0},{"date":"2026-03-25","close":3110.0},{"date":"2026-03-26","close":3200.0},{"date":"2026-03-27","close":3045.0},{"date":"2026-03-30","close":3040.0},{"date":"2026-03-31","close":3025.0},{"date":"2026-04-01","close":3195.0},{"date":"2026-04-02","close":3020.0},{"date":"2026-04-03","close":3135.0},{"date":"2026-04-06","close":3195.0},{"date":"2026-04-07","close":3350.0},{"date":"2026-04-08","close":3355.0},{"date":"2026-04-09","close":3380.0},{"date":"2026-04-10","close":3630.0},{"date":"2026-04-13","close":3600.0},{"date":"2026-04-14","close":3750.0},{"date":"2026-04-15","close":3785.0},{"date":"2026-04-16","close":3950.0},{"date":"2026-04-17","close":3770.0},{"date":"2026-04-20","close":3790.0},{"date":"2026-04-21","close":3840.0},{"date":"2026-04-22","close":3750.0},{"date":"2026-04-23","close":3670.0},{"date":"2026-04-24","close":3560.0},{"date":"2026-04-27","close":3550.0},{"date":"2026-04-28","close":3410.0},{"date":"2026-04-29","close":3500.0},{"date":"2026-04-30","close":3440.0},{"date":"2026-05-04","close":3315.0},{"date":"2026-05-06","close":3100.0},{"date":"2026-05-07","close":2985.0},{"date":"2026-05-08","close":3380.0},{"date":"2026-05-11","close":3230.0},{"date":"2026-05-12","close":3270.0},{"date":"2026-05-13","close":3265.0},{"date":"2026-05-14","close":3125.0},{"date":"2026-05-15","close":3015.0},{"date":"2026-05-18","close":3075.0},{"date":"2026-05-19","close":3125.0},{"date":"2026-05-20","close":3120.0},{"date":"2026-05-21","close":3240.0},{"date":"2026-05-22","close":3260.0},{"date":"2026-05-26","close":3190.0},{"date":"2026-05-27","close":3195.0},{"date":"2026-05-28","close":3030.0},{"date":"2026-05-29","close":3025.0},{"date":"2026-06-01","close":2800.0},{"date":"2026-06-02","close":2670.0},{"date":"2026-06-04","close":2540.0},{"date":"2026-06-05","close":2545.0},{"date":"2026-06-08","close":2390.0},{"date":"2026-06-09","close":2780.0},{"date":"2026-06-10","close":2705.0},{"date":"2026-06-11","close":3215.0},{"date":"2026-06-12","close":3400.0},{"date":"2026-06-15","close":3400.0},{"date":"2026-06-16","close":3240.0},{"date":"2026-06-17","close":3070.0},{"date":"2026-06-18","close":3100.0},{"date":"2026-06-19","close":3000.0},{"date":"2026-06-22","close":2480.0},{"date":"2026-06-23","close":2230.0},{"date":"2026-06-24","close":2405.0},{"date":"2026-06-25","close":2250.0},{"date":"2026-06-26","close":2190.0},{"date":"2026-06-29","close":2290.0},{"date":"2026-06-30","close":2310.0},{"date":"2026-07-01","close":2460.0},{"date":"2026-07-02","close":2700.0},{"date":"2026-07-03","close":2985.0},{"date":"2026-07-06","close":3010.0},{"date":"2026-07-07","close":3100.0},{"date":"2026-07-08","close":3105.0},{"date":"2026-07-09","close":3135.0},{"date":"2026-07-10","close":3170.0},{"date":"2026-07-13","close":3195.0},{"date":"2026-07-14","close":3110.0},{"date":"2026-07-15","close":3110.0},{"date":"2026-07-16","close":3070.0},{"date":"2026-07-20","close":3055.0},{"date":"2026-07-21","close":3015.0},{"date":"2026-07-22","close":3070.0},{"date":"2026-07-23","close":3175.0},{"date":"2026-07-24","close":3245.0},{"date":"2026-07-27","close":3110.0},{"date":"2026-07-28","close":3020.0},{"date":"2026-07-29","close":3020.0},{"date":"2026-07-30","close":2840.0},{"date":"2026-07-31","close":3170.0},{"date":"2026-08-03","close":3080.0},{"date":"2026-08-04","close":3060.0},{"date":"2026-08-05","close":3145.0},{"date":"2026-08-06","close":3200.0},{"date":"2026-08-07","close":2980.0},{"date":"2026-08-10","close":2950.0},{"date":"2026-08-11","close":2930.0},{"date":"2026-08-12","close":3070.0},{"date":"2026-08-13","close":3075.0},{"date":"2026-08-14","close":3120.0},{"date":"2026-08-18","close":3030.0},{"date":"2026-08-19","close":2985.0},{"date":"2026-08-20","close":3000.0},{"date":"2026-08-21","close":2930.0},{"date":"2026-08-24","close":2885.0},{"date":"2026-08-25","close":2850.0},{"date":"2026-08-26","close":2850.0},{"date":"2026-08-27","close":2870.0},{"date":"2026-08-28","close":2865.0},{"date":"2026-08-31","close":2700.0},{"date":"2026-09-01","close":2650.0},{"date":"2026-09-02","close":2835.0},{"date":"2026-09-03","close":2780.0},{"date":"2026-09-04","close":2725.0},{"date":"2026-09-07","close":2710.0},{"date":"2026-09-08","close":2710.0},{"date":"2026-09-09","close":2705.0},{"date":"2026-09-10","close":2535.0},{"date":"2026-09-11","close":2745.0},{"date":"2026-09-14","close":2745.0},{"date":"2026-09-15","close":2705.0},{"date":"2026-09-16","close":2805.0},{"date":"2026-09-17","close":2865.0},{"date":"2026-09-18","close":2860.0},{"date":"2026-09-21","close":2995.0},{"date":"2026-09-22","close":3095.0},{"date":"2026-09-23","close":3070.0},{"date":"2026-09-28","close":3000.0},{"date":"2026-09-29","close":3225.0},{"date":"2026-09-30","close":2985.0},{"date":"2026-10-01","close":2980.0},{"date":"2026-10-02","close":3095.0},{"date":"2026-10-06","close":3240.0},{"date":"2026-10-07","close":3240.0},{"date":"2026-10-08","close":3285.0},{"date":"2026-10-12","close":3385.0},{"date":"2026-10-13","close":3395.0},{"date":"2026-10-14","close":3320.0},{"date":"2026-10-15","close":3145.0},{"date":"2026-10-16","close":3230.0},{"date":"2026-10-19","close":2170.0},{"date":"2026-10-20","close":1520.0},{"date":"2026-10-21","close":1655.0},{"date":"2026-10-22","close":1553.0},{"date":"2026-10-23","close":1331.0}],"chart_data":[{"date":"2024-10-23","open":3220,"high":3260,"low":3150,"close":3150,"volume":19017,"rsi_14":38.98,"sma_20":3423.0,"sma_60":3631.58,"sma_120":3603.25},{"date":"2024-10-24","open":3150,"high":3410,"low":3150,"close":3210,"volume":92671,"rsi_14":42.79,"sma_20":3422.5,"sma_60":3631.17,"sma_120":3583.83},{"date":"2024-10-25","open":3290,"high":3300,"low":3190,"close":3280,"volume":18161,"rsi_14":38.35,"sma_20":3431.75,"sma_60":3630.08,"sma_120":3565.17},{"date":"2024-10-28","open":3300,"high":3350,"low":3230,"close":3230,"volume":41148,"rsi_14":26.29,"sma_20":3418.5,"sma_60":3630.42,"sma_120":3546.08},{"date":"2024-10-29","open":3230,"high":3380,"low":3230,"close":3325,"volume":56770,"rsi_14":43.77,"sma_20":3404.5,"sma_60":3630.58,"sma_120":3527.04},{"date":"2024-10-30","open":3295,"high":3470,"low":3295,"close":3330,"volume":45531,"rsi_14":51.54,"sma_20":3382.0,"sma_60":3632.08,"sma_120":3507.96},{"date":"2024-10-31","open":3330,"high":3420,"low":3200,"close":3230,"volume":73987,"rsi_14":49.37,"sma_20":3360.0,"sma_60":3619.17,"sma_120":3488.38},{"date":"2024-11-01","open":3215,"high":3285,"low":3180,"close":3205,"volume":26849,"rsi_14":32.8,"sma_20":3343.25,"sma_60":3606.42,"sma_120":3468.42},{"date":"2024-11-04","open":3215,"high":3320,"low":3205,"close":3280,"volume":20404,"rsi_14":48.1,"sma_20":3318.5,"sma_60":3593.92,"sma_120":3448.92},{"date":"2024-11-05","open":3285,"high":3480,"low":3275,"close":3380,"volume":61574,"rsi_14":55.49,"sma_20":3282.25,"sma_60":3588.33,"sma_120":3430.83},{"date":"2024-11-06","open":3380,"high":3435,"low":3315,"close":3360,"volume":41233,"rsi_14":54.86,"sma_20":3275.75,"sma_60":3580.67,"sma_120":3413.67},{"date":"2024-11-07","open":3360,"high":3450,"low":3300,"close":3320,"volume":22276,"rsi_14":58.9,"sma_20":3277.0,"sma_60":3570.17,"sma_120":3396.17},{"date":"2024-11-08","open":3315,"high":3420,"low":3250,"close":3320,"volume":34500,"rsi_14":58.9,"sma_20":3280.75,"sma_60":3562.25,"sma_120":3378.17},{"date":"2024-11-11","open":3320,"high":3365,"low":3170,"close":3305,"volume":37299,"rsi_14":53.64,"sma_20":3269.75,"sma_60":3557.0,"sma_120":3360.29},{"date":"2024-11-12","open":3350,"high":3350,"low":3070,"close":3120,"volume":38660,"rsi_14":48.21,"sma_20":3260.25,"sma_60":3548.92,"sma_120":3339.96},{"date":"2024-11-13","open":3100,"high":3100,"low":2990,"close":2990,"volume":40619,"rsi_14":37.91,"sma_20":3245.5,"sma_60":3537.17,"sma_120":3320.38},{"date":"2024-11-14","open":2965,"high":3200,"low":2910,"close":3040,"volume":25295,"rsi_14":36.52,"sma_20":3233.75,"sma_60":3533.58,"sma_120":3306.08},{"date":"2024-11-15","open":3225,"high":3225,"low":3005,"close":3065,"volume":9870,"rsi_14":40.46,"sma_20":3228.25,"sma_60":3528.17,"sma_120":3296.75},{"date":"2024-11-18","open":3165,"high":3165,"low":3080,"close":3085,"volume":22329,"rsi_14":34.81,"sma_20":3223.75,"sma_60":3522.5,"sma_120":3289.29},{"date":"2024-11-19","open":3195,"high":3195,"low":3050,"close":3100,"volume":11957,"rsi_14":35.62,"sma_20":3216.25,"sma_60":3505.67,"sma_120":3282.67},{"date":"2024-11-20","open":3100,"high":3560,"low":3100,"close":3375,"volume":165773,"rsi_14":57.44,"sma_20":3227.5,"sma_60":3494.17,"sma_120":3280.38},{"date":"2024-11-21","open":3375,"high":3490,"low":3260,"close":3300,"volume":42040,"rsi_14":54.63,"sma_20":3232.0,"sma_60":3480.83,"sma_120":3280.88},{"date":"2024-11-22","open":4290,"high":4290,"low":3300,"close":3340,"volume":6572328,"rsi_14":53.03,"sma_20":3235.0,"sma_60":3467.42,"sma_120":3283.92},{"date":"2024-11-25","open":3240,"high":3420,"low":3105,"close":3165,"volume":396624,"rsi_14":39.91,"sma_20":3231.75,"sma_60":3448.58,"sma_120":3287.83},{"date":"2024-11-26","open":3165,"high":3220,"low":2940,"close":3065,"volume":156936,"rsi_14":37.12,"sma_20":3218.75,"sma_60":3428.83,"sma_120":3292.04},{"date":"2024-11-27","open":3065,"high":3150,"low":2970,"close":3060,"volume":77856,"rsi_14":38.29,"sma_20":3205.25,"sma_60":3410.75,"sma_120":3296.46},{"date":"2024-11-28","open":3055,"high":3130,"low":3020,"close":3040,"volume":53680,"rsi_14":37.61,"sma_20":3195.75,"sma_60":3392.58,"sma_120":3300.42},{"date":"2024-11-29","open":3090,"high":3120,"low":2945,"close":3040,"volume":100284,"rsi_14":38.12,"sma_20":3187.5,"sma_60":3373.42,"sma_120":3305.0},{"date":"2024-12-02","open":3020,"high":3055,"low":2915,"close":2950,"volume":74405,"rsi_14":41.67,"sma_20":3171.0,"sma_60":3355.92,"sma_120":3308.21},{"date":"2024-12-03","open":2920,"high":2970,"low":2650,"close":2970,"volume":189574,"rsi_14":48.9,"sma_20":3150.5,"sma_60":3340.75,"sma_120":3311.12},{"date":"2024-12-04","open":2805,"high":3045,"low":2800,"close":2960,"volume":61565,"rsi_14":45.4,"sma_20":3130.5,"sma_60":3328.58,"sma_120":3313.83},{"date":"2024-12-05","open":2960,"high":3095,"low":2895,"close":2960,"volume":25180,"rsi_14":43.79,"sma_20":3112.5,"sma_60":3316.33,"sma_120":3316.62},{"date":"2024-12-06","open":3020,"high":3040,"low":2820,"close":2960,"volume":51008,"rsi_14":42.42,"sma_20":3094.5,"sma_60":3304.92,"sma_120":3319.46},{"date":"2024-12-09","open":2900,"high":2935,"low":2700,"close":2855,"volume":104512,"rsi_14":36.61,"sma_20":3072.0,"sma_60":3290.33,"sma_120":3322.12},{"date":"2024-12-10","open":2850,"high":2985,"low":2835,"close":2975,"volume":56293,"rsi_14":23.68,"sma_20":3064.75,"sma_60":3278.33,"sma_120":3325.54},{"date":"2024-12-11","open":2950,"high":3135,"low":2950,"close":3115,"volume":47844,"rsi_14":38.79,"sma_20":3071.0,"sma_60":3266.83,"sma_120":3330.21},{"date":"2024-12-12","open":3085,"high":3350,"low":3085,"close":3320,"volume":190334,"rsi_14":48.99,"sma_20":3085.0,"sma_60":3262.17,"sma_120":3337.12},{"date":"2024-12-13","open":3320,"high":3380,"low":3095,"close":3205,"volume":79720,"rsi_14":52.15,"sma_20":3092.0,"sma_60":3259.75,"sma_120":3343.75},{"date":"2024-12-16","open":3205,"high":3290,"low":3115,"close":3175,"volume":46425,"rsi_14":56.4,"sma_20":3096.5,"sma_60":3253.08,"sma_120":3349.5},{"date":"2024-12-17","open":3175,"high":3195,"low":3100,"close":3140,"volume":28499,"rsi_14":54.49,"sma_20":3098.5,"sma_60":3249.33,"sma_120":3355.21},{"date":"2024-12-18","open":3140,"high":3140,"low":3045,"close":3050,"volume":25458,"rsi_14":50.52,"sma_20":3082.25,"sma_60":3244.25,"sma_120":3361.25},{"date":"2024-12-19","open":3005,"high":3040,"low":2830,"close":2975,"volume":34928,"rsi_14":46.86,"sma_20":3066.0,"sma_60":3240.17,"sma_120":3366.08},{"date":"2024-12-20","open":2975,"high":3010,"low":2865,"close":2880,"volume":31007,"rsi_14":46.63,"sma_20":3043.0,"sma_60":3236.58,"sma_120":3369.71},{"date":"2024-12-23","open":2805,"high":2960,"low":2800,"close":2880,"volume":18219,"rsi_14":45.59,"sma_20":3028.75,"sma_60":3226.33,"sma_120":3374.42},{"date":"2024-12-24","open":3035,"high":3560,"low":2710,"close":2710,"volume":862050,"rsi_14":39.41,"sma_20":3011.0,"sma_60":3211.42,"sma_120":3376.58},{"date":"2024-12-26","open":2725,"high":2815,"low":2680,"close":2810,"volume":82046,"rsi_14":44.14,"sma_20":2998.5,"sma_60":3195.25,"sma_120":3378.92},{"date":"2024-12-27","open":2850,"high":2850,"low":2695,"close":2755,"volume":44702,"rsi_14":42.32,"sma_20":2984.25,"sma_60":3180.0,"sma_120":3380.21},{"date":"2024-12-30","open":2710,"high":2810,"low":2710,"close":2760,"volume":10354,"rsi_14":46.15,"sma_20":2970.25,"sma_60":3167.0,"sma_120":3379.5},{"date":"2025-01-02","open":2760,"high":2795,"low":2720,"close":2765,"volume":10815,"rsi_14":40.62,"sma_20":2961.0,"sma_60":3150.17,"sma_120":3375.33},{"date":"2025-01-03","open":2800,"high":2815,"low":2650,"close":2810,"volume":78870,"rsi_14":35.12,"sma_20":2953.0,"sma_60":3128.58,"sma_120":3370.92},{"date":"2025-01-06","open":2810,"high":2830,"low":2765,"close":2800,"volume":28752,"rsi_14":18.67,"sma_20":2945.0,"sma_60":3117.08,"sma_120":3368.67},{"date":"2025-01-07","open":2795,"high":2845,"low":2785,"close":2795,"volume":24969,"rsi_14":21.53,"sma_20":2936.75,"sma_60":3108.75,"sma_120":3368.5},{"date":"2025-01-08","open":2820,"high":2860,"low":2765,"close":2840,"volume":47477,"rsi_14":27.21,"sma_20":2930.75,"sma_60":3102.0,"sma_120":3369.67},{"date":"2025-01-09","open":2835,"high":2840,"low":2765,"close":2800,"volume":16857,"rsi_14":27.03,"sma_20":2928.0,"sma_60":3089.92,"sma_120":3370.38},{"date":"2025-01-10","open":2840,"high":2840,"low":2785,"close":2800,"volume":43895,"rsi_14":30.77,"sma_20":2919.25,"sma_60":3081.42,"sma_120":3368.5},{"date":"2025-01-13","open":2830,"high":2830,"low":2760,"close":2775,"volume":15249,"rsi_14":33.33,"sma_20":2902.25,"sma_60":3072.92,"sma_120":3364.29},{"date":"2025-01-14","open":2780,"high":2795,"low":2715,"close":2775,"volume":9864,"rsi_14":39.6,"sma_20":2875.0,"sma_60":3064.58,"sma_120":3361.17},{"date":"2025-01-15","open":2775,"high":2775,"low":2710,"close":2715,"volume":15871,"rsi_14":35.4,"sma_20":2850.5,"sma_60":3056.92,"sma_120":3352.5},{"date":"2025-01-16","open":2695,"high":2760,"low":2695,"close":2700,"volume":11109,"rsi_14":48.78,"sma_20":2826.75,"sma_60":3049.0,"sma_120":3344.33},{"date":"2025-01-17","open":2700,"high":2740,"low":2615,"close":2645,"volume":62985,"rsi_14":27.4,"sma_20":2802.0,"sma_60":3038.92,"sma_120":3337.33},{"date":"2025-01-20","open":2645,"high":2710,"low":2540,"close":2590,"volume":30276,"rsi_14":27.4,"sma_20":2779.0,"sma_60":3029.58,"sma_120":3330.58},{"date":"2025-01-21","open":2590,"high":2845,"low":2570,"close":2630,"volume":43911,"rsi_14":33.75,"sma_20":2761.75,"sma_60":3019.92,"sma_120":3325.54},{"date":"2025-01-22","open":2625,"high":2680,"low":2575,"close":2600,"volume":23651,"rsi_14":30.59,"sma_20":2747.75,"sma_60":3008.58,"sma_120":3319.33},{"date":"2025-01-23","open":2600,"high":2655,"low":2445,"close":2500,"volume":24066,"rsi_14":17.71,"sma_20":2728.75,"sma_60":2996.42,"sma_120":3313.42},{"date":"2025-01-24","open":2500,"high":2625,"low":2485,"close":2485,"volume":18658,"rsi_14":17.53,"sma_20":2717.5,"sma_60":2982.42,"sma_120":3306.5},{"date":"2025-01-31","open":2485,"high":2810,"low":2480,"close":2555,"volume":87905,"rsi_14":28.18,"sma_20":2704.75,"sma_60":2969.5,"sma_120":3300.79},{"date":"2025-02-03","open":2550,"high":2900,"low":2545,"close":2630,"volume":129383,"rsi_14":31.9,"sma_20":2698.5,"sma_60":2959.5,"sma_120":3289.33},{"date":"2025-02-04","open":2625,"high":2885,"low":2625,"close":2720,"volume":89616,"rsi_14":43.65,"sma_20":2696.5,"sma_60":2951.42,"sma_120":3278.92},{"date":"2025-02-05","open":2750,"high":2750,"low":2695,"close":2730,"volume":19826,"rsi_14":44.53,"sma_20":2694.75,"sma_60":2942.25,"sma_120":3268.08},{"date":"2025-02-06","open":2725,"high":3100,"low":2725,"close":2790,"volume":252519,"rsi_14":51.11,"sma_20":2693.75,"sma_60":2932.42,"sma_120":3260.38},{"date":"2025-02-07","open":2785,"high":2820,"low":2700,"close":2710,"volume":59409,"rsi_14":45.7,"sma_20":2689.25,"sma_60":2921.58,"sma_120":3251.12},{"date":"2025-02-10","open":2705,"high":2790,"low":2605,"close":2685,"volume":24133,"rsi_14":47.92,"sma_20":2683.75,"sma_60":2911.0,"sma_120":3240.58},{"date":"2025-02-11","open":2665,"high":2725,"low":2660,"close":2675,"volume":15900,"rsi_14":48.25,"sma_20":2675.5,"sma_60":2900.25,"sma_120":3231.25},{"date":"2025-02-12","open":2680,"high":2695,"low":2610,"close":2615,"volume":15416,"rsi_14":47.92,"sma_20":2666.25,"sma_60":2888.75,"sma_120":3222.88},{"date":"2025-02-13","open":2615,"high":2770,"low":2615,"close":2690,"volume":14338,"rsi_14":56.76,"sma_20":2660.75,"sma_60":2881.58,"sma_120":3215.25},{"date":"2025-02-14","open":2690,"high":2775,"low":2660,"close":2700,"volume":23240,"rsi_14":54.93,"sma_20":2657.0,"sma_60":2876.75,"sma_120":3206.96},{"date":"2025-02-17","open":2680,"high":2700,"low":2560,"close":2580,"volume":47632,"rsi_14":48.75,"sma_20":2647.25,"sma_60":2869.08,"sma_120":3201.33},{"date":"2025-02-18","open":2590,"high":2615,"low":2535,"close":2615,"volume":30120,"rsi_14":57.82,"sma_20":2642.25,"sma_60":2861.58,"sma_120":3194.88},{"date":"2025-02-19","open":2615,"high":2645,"low":2540,"close":2620,"volume":12855,"rsi_14":59.31,"sma_20":2638.25,"sma_60":2853.83,"sma_120":3188.17},{"date":"2025-02-20","open":2620,"high":2660,"low":2575,"close":2595,"volume":26892,"rsi_14":52.94,"sma_20":2635.75,"sma_60":2845.42,"sma_120":3175.54},{"date":"2025-02-21","open":2590,"high":2645,"low":2555,"close":2600,"volume":32098,"rsi_14":47.54,"sma_20":2636.25,"sma_60":2832.5,"sma_120":3163.33},{"date":"2025-02-24","open":2600,"high":2850,"low":2600,"close":2710,"volume":122815,"rsi_14":49.21,"sma_20":2640.25,"sma_60":2822.67,"sma_120":3151.75},{"date":"2025-02-25","open":2740,"high":2845,"low":2675,"close":2690,"volume":18012,"rsi_14":46.88,"sma_20":2644.75,"sma_60":2811.83,"sma_120":3139.62},{"date":"2025-02-26","open":2690,"high":2790,"low":2625,"close":2625,"volume":19296,"rsi_14":37.21,"sma_20":2651.0,"sma_60":2802.83,"sma_120":3125.71},{"date":"2025-02-27","open":2625,"high":2655,"low":2605,"close":2650,"volume":9572,"rsi_14":44.92,"sma_20":2659.25,"sma_60":2795.92,"sma_120":3112.38},{"date":"2025-02-28","open":2630,"high":2645,"low":2565,"close":2575,"volume":15688,"rsi_14":41.41,"sma_20":2660.25,"sma_60":2787.83,"sma_120":3099.29},{"date":"2025-03-04","open":2545,"high":2675,"low":2545,"close":2555,"volume":13727,"rsi_14":40.77,"sma_20":2656.5,"sma_60":2779.75,"sma_120":3086.17},{"date":"2025-03-05","open":2550,"high":2700,"low":2550,"close":2605,"volume":21605,"rsi_14":49.22,"sma_20":2650.75,"sma_60":2772.5,"sma_120":3072.96},{"date":"2025-03-06","open":2605,"high":2670,"low":2570,"close":2585,"volume":17060,"rsi_14":41.03,"sma_20":2643.5,"sma_60":2766.42,"sma_120":3061.17},{"date":"2025-03-07","open":2605,"high":2640,"low":2560,"close":2560,"volume":18675,"rsi_14":38.33,"sma_20":2632.0,"sma_60":2759.58,"sma_120":3050.17},{"date":"2025-03-10","open":2615,"high":2615,"low":2355,"close":2400,"volume":65153,"rsi_14":35.94,"sma_20":2616.5,"sma_60":2750.25,"sma_120":3039.42},{"date":"2025-03-11","open":2410,"high":2410,"low":2320,"close":2365,"volume":36661,"rsi_14":30.47,"sma_20":2600.5,"sma_60":2740.33,"sma_120":3028.33},{"date":"2025-03-12","open":2440,"high":2440,"low":2250,"close":2325,"volume":18662,"rsi_14":28.15,"sma_20":2583.0,"sma_60":2729.75,"sma_120":3017.33},{"date":"2025-03-13","open":2345,"high":2345,"low":2270,"close":2290,"volume":25039,"rsi_14":27.74,"sma_20":2566.75,"sma_60":2720.33,"sma_120":3005.33},{"date":"2025-03-14","open":1982,"high":2885,"low":1960,"close":2310,"volume":1790449,"rsi_14":29.29,"sma_20":2547.75,"sma_60":2709.25,"sma_120":2993.79},{"date":"2025-03-17","open":2315,"high":2335,"low":1872,"close":1881,"volume":419101,"rsi_14":9.32,"sma_20":2506.8,"sma_60":2688.68,"sma_120":2977.76},{"date":"2025-03-18","open":1881,"high":2265,"low":1881,"close":2050,"volume":912749,"rsi_14":22.6,"sma_20":2480.3,"sma_60":2667.52,"sma_120":2964.84},{"date":"2025-03-19","open":2200,"high":2310,"low":2000,"close":2060,"volume":207747,"rsi_14":24.62,"sma_20":2452.55,"sma_60":2648.43,"sma_120":2954.09},{"date":"2025-03-20","open":2100,"high":2100,"low":1999,"close":2070,"volume":36061,"rsi_14":23.59,"sma_20":2425.05,"sma_60":2630.02,"sma_120":2941.55},{"date":"2025-03-21","open":1880,"high":2465,"low":1880,"close":2300,"volume":678992,"rsi_14":39.03,"sma_20":2410.3,"sma_60":2616.02,"sma_120":2932.68},{"date":"2025-03-24","open":2300,"high":2745,"low":2190,"close":2505,"volume":815046,"rsi_14":48.26,"sma_20":2405.55,"sma_60":2606.93,"sma_120":2925.59},{"date":"2025-03-25","open":2505,"high":2555,"low":2360,"close":2400,"volume":113551,"rsi_14":43.13,"sma_20":2390.05,"sma_60":2597.35,"sma_120":2918.76},{"date":"2025-03-26","open":2500,"high":2500,"low":2370,"close":2390,"volume":23672,"rsi_14":43.43,"sma_20":2375.05,"sma_60":2589.18,"sma_120":2912.88},{"date":"2025-03-27","open":2380,"high":2490,"low":2330,"close":2405,"volume":45576,"rsi_14":44.74,"sma_20":2364.05,"sma_60":2581.27,"sma_120":2903.8},{"date":"2025-03-28","open":2385,"high":2490,"low":2355,"close":2430,"volume":55632,"rsi_14":51.12,"sma_20":2353.05,"sma_60":2576.6,"sma_120":2894.01},{"date":"2025-03-31","open":2335,"high":2525,"low":2265,"close":2320,"volume":27733,"rsi_14":48.41,"sma_20":2340.3,"sma_60":2568.43,"sma_120":2881.84},{"date":"2025-04-01","open":2325,"high":2415,"low":2120,"close":2140,"volume":154725,"rsi_14":44.04,"sma_20":2319.55,"sma_60":2558.18,"sma_120":2869.09},{"date":"2025-04-02","open":2140,"high":2245,"low":2055,"close":2145,"volume":37239,"rsi_14":45.24,"sma_20":2296.55,"sma_60":2547.93,"sma_120":2857.47},{"date":"2025-04-03","open":2145,"high":2275,"low":2125,"close":2175,"volume":36898,"rsi_14":45.6,"sma_20":2276.05,"sma_60":2538.1,"sma_120":2844.13},{"date":"2025-04-04","open":2180,"high":2265,"low":2080,"close":2205,"volume":27272,"rsi_14":64.29,"sma_20":2258.3,"sma_60":2528.02,"sma_120":2828.3},{"date":"2025-04-07","open":2190,"high":2300,"low":2150,"close":2150,"volume":39842,"rsi_14":54.9,"sma_20":2245.8,"sma_60":2517.18,"sma_120":2817.13},{"date":"2025-04-08","open":2150,"high":2220,"low":2080,"close":2080,"volume":24533,"rsi_14":50.93,"sma_20":2231.55,"sma_60":2505.27,"sma_120":2807.01},{"date":"2025-04-09","open":2050,"high":2080,"low":1876,"close":1908,"volume":112023,"rsi_14":43.48,"sma_20":2210.7,"sma_60":2489.73,"sma_120":2795.87},{"date":"2025-04-10","open":2020,"high":2210,"low":1960,"close":2160,"volume":88843,"rsi_14":44.46,"sma_20":2204.2,"sma_60":2479.07,"sma_120":2784.49},{"date":"2025-04-11","open":2035,"high":2230,"low":2035,"close":2180,"volume":44257,"rsi_14":34.94,"sma_20":2197.7,"sma_60":2468.73,"sma_120":2775.07},{"date":"2025-04-14","open":2235,"high":2235,"low":2110,"close":2135,"volume":24398,"rsi_14":37.0,"sma_20":2210.4,"sma_60":2458.07,"sma_120":2765.49},{"date":"2025-04-15","open":2135,"high":2235,"low":2100,"close":2155,"volume":35242,"rsi_14":38.58,"sma_20":2215.65,"sma_60":2447.73,"sma_120":2756.16},{"date":"2025-04-16","open":2155,"high":2205,"low":2120,"close":2160,"volume":33405,"rsi_14":37.98,"sma_20":2220.65,"sma_60":2438.48,"sma_120":2747.7},{"date":"2025-04-17","open":2145,"high":2220,"low":2015,"close":2135,"volume":24144,"rsi_14":35.53,"sma_20":2223.9,"sma_60":2429.07,"sma_120":2739.03},{"date":"2025-04-18","open":2135,"high":2165,"low":2105,"close":2120,"volume":10020,"rsi_14":39.18,"sma_20":2214.9,"sma_60":2420.32,"sma_120":2729.62},{"date":"2025-04-21","open":2120,"high":2185,"low":2095,"close":2120,"volume":18307,"rsi_14":48.66,"sma_20":2195.65,"sma_60":2412.48,"sma_120":2721.03},{"date":"2025-04-22","open":2145,"high":2200,"low":2100,"close":2175,"volume":22866,"rsi_14":51.89,"sma_20":2184.4,"sma_60":2404.9,"sma_120":2712.41},{"date":"2025-04-23","open":2300,"high":2300,"low":2075,"close":2155,"volume":51002,"rsi_14":48.72,"sma_20":2172.65,"sma_60":2397.48,"sma_120":2703.03},{"date":"2025-04-24","open":2155,"high":2235,"low":2110,"close":2135,"volume":8445,"rsi_14":45.48,"sma_20":2159.15,"sma_60":2391.4,"sma_120":2693.91},{"date":"2025-04-25","open":2135,"high":2160,"low":2075,"close":2095,"volume":20207,"rsi_14":46.38,"sma_20":2142.4,"sma_60":2384.9,"sma_120":2683.66},{"date":"2025-04-28","open":2095,"high":2155,"low":1990,"close":2005,"volume":27423,"rsi_14":45.19,"sma_20":2126.65,"sma_60":2375.73,"sma_120":2672.62},{"date":"2025-04-29","open":1951,"high":2040,"low":1951,"close":2000,"volume":27853,"rsi_14":57.52,"sma_20":2119.65,"sma_60":2365.23,"sma_120":2662.37},{"date":"2025-04-30","open":2000,"high":2060,"low":2000,"close":2060,"volume":21544,"rsi_14":38.1,"sma_20":2115.4,"sma_60":2354.23,"sma_120":2652.82},{"date":"2025-05-02","open":2060,"high":2345,"low":2025,"close":2100,"volume":47474,"rsi_14":40.91,"sma_20":2111.65,"sma_60":2343.73,"sma_120":2642.99},{"date":"2025-05-07","open":2130,"high":2240,"low":2060,"close":2100,"volume":29604,"rsi_14":45.57,"sma_20":2106.4,"sma_60":2332.23,"sma_120":2632.32},{"date":"2025-05-08","open":2095,"high":2150,"low":2080,"close":2120,"volume":14541,"rsi_14":45.57,"sma_20":2104.9,"sma_60":2322.4,"sma_120":2621.99},{"date":"2025-05-09","open":2125,"high":2130,"low":2000,"close":2050,"volume":16376,"rsi_14":38.04,"sma_20":2103.4,"sma_60":2311.82,"sma_120":2611.41},{"date":"2025-05-12","open":2050,"high":2085,"low":2000,"close":2050,"volume":50187,"rsi_14":40.23,"sma_20":2110.5,"sma_60":2301.4,"sma_120":2600.82},{"date":"2025-05-13","open":2050,"high":2135,"low":2025,"close":2065,"volume":28394,"rsi_14":43.68,"sma_20":2105.75,"sma_60":2292.23,"sma_120":2590.49},{"date":"2025-05-14","open":2070,"high":2100,"low":2030,"close":2065,"volume":28381,"rsi_14":43.68,"sma_20":2100.0,"sma_60":2281.82,"sma_120":2581.7},{"date":"2025-05-15","open":2120,"high":2125,"low":2000,"close":2060,"volume":32083,"rsi_14":35.06,"sma_20":2096.25,"sma_60":2271.15,"sma_120":2573.95},{"date":"2025-05-16","open":2060,"high":2065,"low":2015,"close":2050,"volume":14627,"rsi_14":36.0,"sma_20":2091.0,"sma_60":2262.32,"sma_120":2565.7},{"date":"2025-05-19","open":2065,"high":2125,"low":1980,"close":2025,"volume":37253,"rsi_14":35.53,"sma_20":2084.25,"sma_60":2252.48,"sma_120":2557.03},{"date":"2025-05-20","open":2025,"high":2025,"low":1981,"close":2000,"volume":16322,"rsi_14":36.99,"sma_20":2077.5,"sma_60":2242.15,"sma_120":2547.99},{"date":"2025-05-21","open":2000,"high":2025,"low":1934,"close":1935,"volume":67957,"rsi_14":39.71,"sma_20":2068.25,"sma_60":2231.15,"sma_120":2538.28},{"date":"2025-05-22","open":1961,"high":2075,"low":1893,"close":2020,"volume":93776,"rsi_14":52.38,"sma_20":2063.25,"sma_60":2221.48,"sma_120":2526.99},{"date":"2025-05-23","open":2065,"high":2065,"low":1886,"close":1913,"volume":56482,"rsi_14":34.26,"sma_20":2050.15,"sma_60":2208.2,"sma_120":2515.43},{"date":"2025-05-26","open":1913,"high":2030,"low":1890,"close":1906,"volume":24578,"rsi_14":27.65,"sma_20":2037.7,"sma_60":2195.13,"sma_120":2503.48},{"date":"2025-05-27","open":1906,"high":1930,"low":1867,"close":1887,"volume":12931,"rsi_14":26.49,"sma_20":2025.3,"sma_60":2182.83,"sma_120":2492.83},{"date":"2025-05-28","open":1887,"high":1904,"low":1879,"close":1904,"volume":18446,"rsi_14":26.0,"sma_20":2015.75,"sma_60":2170.4,"sma_120":2483.16},{"date":"2025-05-29","open":1904,"high":2200,"low":1867,"close":2000,"volume":122032,"rsi_14":44.75,"sma_20":2015.5,"sma_60":2160.82,"sma_120":2474.32},{"date":"2025-05-30","open":1984,"high":2280,"low":1951,"close":2210,"volume":219040,"rsi_14":61.66,"sma_20":2026.0,"sma_60":2155.07,"sma_120":2467.41},{"date":"2025-06-02","open":2210,"high":2295,"low":2100,"close":2280,"volume":32989,"rsi_14":64.51,"sma_20":2037.0,"sma_60":2149.65,"sma_120":2461.07},{"date":"2025-06-04","open":2280,"high":2330,"low":2150,"close":2290,"volume":25235,"rsi_14":64.98,"sma_20":2046.5,"sma_60":2144.73,"sma_120":2455.57},{"date":"2025-06-05","open":2540,"high":2540,"low":2175,"close":2275,"volume":44456,"rsi_14":64.13,"sma_20":2055.25,"sma_60":2139.98,"sma_120":2449.78},{"date":"2025-06-09","open":2275,"high":2315,"low":2175,"close":2195,"volume":44068,"rsi_14":58.72,"sma_20":2059.0,"sma_60":2136.57,"sma_120":2443.41},{"date":"2025-06-10","open":2195,"high":2230,"low":2140,"close":2180,"volume":22778,"rsi_14":59.44,"sma_20":2065.5,"sma_60":2133.48,"sma_120":2436.91},{"date":"2025-06-11","open":2210,"high":2210,"low":2105,"close":2105,"volume":22306,"rsi_14":56.03,"sma_20":2068.25,"sma_60":2129.82,"sma_120":2429.78},{"date":"2025-06-12","open":2150,"high":2150,"low":2050,"close":2070,"volume":23665,"rsi_14":58.03,"sma_20":2068.5,"sma_60":2126.15,"sma_120":2423.24},{"date":"2025-06-13","open":2070,"high":2130,"low":2060,"close":2085,"volume":8614,"rsi_14":54.22,"sma_20":2069.5,"sma_60":2122.4,"sma_120":2415.82},{"date":"2025-06-16","open":2085,"high":2085,"low":2035,"close":2070,"volume":4704,"rsi_14":61.56,"sma_20":2070.0,"sma_60":2125.55,"sma_120":2407.12},{"date":"2025-06-17","open":2055,"high":2120,"low":1977,"close":2030,"volume":16933,"rsi_14":58.71,"sma_20":2069.0,"sma_60":2125.22,"sma_120":2396.37},{"date":"2025-06-18","open":2060,"high":2060,"low":1998,"close":2005,"volume":28506,"rsi_14":58.22,"sma_20":2068.0,"sma_60":2124.3,"sma_120":2386.37},{"date":"2025-06-19","open":2000,"high":2170,"low":1999,"close":2095,"volume":26658,"rsi_14":62.07,"sma_20":2072.75,"sma_60":2124.72,"sma_120":2377.37},{"date":"2025-06-20","open":2160,"high":2400,"low":2100,"close":2270,"volume":322922,"rsi_14":65.52,"sma_20":2089.5,"sma_60":2124.22,"sma_120":2370.12},{"date":"2025-06-23","open":2280,"high":2385,"low":2150,"close":2375,"volume":98864,"rsi_14":60.78,"sma_20":2107.25,"sma_60":2122.05,"sma_120":2364.49},{"date":"2025-06-24","open":2350,"high":2500,"low":2260,"close":2400,"volume":87710,"rsi_14":58.33,"sma_20":2131.6,"sma_60":2122.05,"sma_120":2359.7},{"date":"2025-06-25","open":2400,"high":2400,"low":2310,"close":2345,"volume":15702,"rsi_14":53.59,"sma_20":2153.55,"sma_60":2121.3,"sma_120":2355.24},{"date":"2025-06-26","open":2345,"high":2495,"low":2240,"close":2300,"volume":22215,"rsi_14":51.57,"sma_20":2174.2,"sma_60":2119.55,"sma_120":2350.41},{"date":"2025-06-27","open":2300,"high":2415,"low":2250,"close":2300,"volume":18064,"rsi_14":57.34,"sma_20":2194.0,"sma_60":2117.38,"sma_120":2346.99},{"date":"2025-06-30","open":2295,"high":2395,"low":2200,"close":2220,"volume":33843,"rsi_14":52.56,"sma_20":2205.0,"sma_60":2115.72,"sma_120":2342.07},{"date":"2025-07-01","open":2210,"high":2300,"low":2210,"close":2245,"volume":19134,"rsi_14":59.59,"sma_20":2206.75,"sma_60":2117.47,"sma_120":2337.82},{"date":"2025-07-02","open":2345,"high":2345,"low":2160,"close":2220,"volume":18305,"rsi_14":60.42,"sma_20":2203.75,"sma_60":2118.72,"sma_120":2333.32},{"date":"2025-07-03","open":2220,"high":2220,"low":2105,"close":2125,"volume":21360,"rsi_14":52.5,"sma_20":2195.5,"sma_60":2117.88,"sma_120":2327.99},{"date":"2025-07-04","open":2125,"high":2180,"low":2095,"close":2115,"volume":16733,"rsi_14":52.83,"sma_20":2187.5,"sma_60":2116.38,"sma_120":2322.2},{"date":"2025-07-07","open":2115,"high":2245,"low":2040,"close":2075,"volume":14816,"rsi_14":52.83,"sma_20":2181.5,"sma_60":2115.13,"sma_120":2316.16},{"date":"2025-07-08","open":2100,"high":2110,"low":2060,"close":2075,"volume":10243,"rsi_14":54.55,"sma_20":2176.25,"sma_60":2115.05,"sma_120":2310.16},{"date":"2025-07-09","open":2130,"high":2130,"low":2065,"close":2100,"volume":8287,"rsi_14":50.35,"sma_20":2176.0,"sma_60":2118.25,"sma_120":2303.99},{"date":"2025-07-10","open":2160,"high":2415,"low":2040,"close":2225,"volume":51312,"rsi_14":46.56,"sma_20":2183.75,"sma_60":2119.33,"sma_120":2299.2},{"date":"2025-07-11","open":2340,"high":2340,"low":2090,"close":2220,"volume":45059,"rsi_14":36.04,"sma_20":2190.5,"sma_60":2120.0,"sma_120":2294.37},{"date":"2025-07-14","open":2220,"high":2220,"low":2100,"close":2175,"volume":9036,"rsi_14":30.43,"sma_20":2195.75,"sma_60":2120.67,"sma_120":2289.37},{"date":"2025-07-15","open":2250,"high":2250,"low":2105,"close":2105,"volume":7466,"rsi_14":29.66,"sma_20":2199.5,"sma_60":2119.83,"sma_120":2283.78},{"date":"2025-07-16","open":2160,"high":2230,"low":2105,"close":2135,"volume":5530,"rsi_14":35.65,"sma_20":2206.0,"sma_60":2119.42,"sma_120":2278.95},{"date":"2025-07-17","open":2190,"high":2215,"low":2130,"close":2195,"volume":33822,"rsi_14":41.73,"sma_20":2211.0,"sma_60":2120.42,"sma_120":2274.74},{"date":"2025-07-18","open":2290,"high":2290,"low":2155,"close":2225,"volume":16902,"rsi_14":50.43,"sma_20":2208.75,"sma_60":2122.17,"sma_120":2271.24},{"date":"2025-07-21","open":2295,"high":2295,"low":2175,"close":2185,"volume":14173,"rsi_14":45.0,"sma_20":2199.25,"sma_60":2123.25,"sma_120":2267.87},{"date":"2025-07-22","open":2300,"high":2300,"low":2110,"close":2165,"volume":18349,"rsi_14":45.38,"sma_20":2187.5,"sma_60":2123.08,"sma_120":2263.99},{"date":"2025-07-23","open":2165,"high":2245,"low":2145,"close":2165,"volume":16065,"rsi_14":54.0,"sma_20":2178.5,"sma_60":2123.25,"sma_120":2260.37},{"date":"2025-07-24","open":2200,"high":2280,"low":2170,"close":2225,"volume":23835,"rsi_14":60.0,"sma_20":2174.75,"sma_60":2124.75,"sma_120":2258.07},{"date":"2025-07-25","open":2260,"high":2310,"low":2220,"close":2310,"volume":39289,"rsi_14":69.75,"sma_20":2175.25,"sma_60":2128.33,"sma_120":2256.62},{"date":"2025-07-28","open":2475,"high":2475,"low":2240,"close":2295,"volume":31902,"rsi_14":68.03,"sma_20":2179.0,"sma_60":2133.17,"sma_120":2254.45},{"date":"2025-07-29","open":2280,"high":2320,"low":2260,"close":2275,"volume":12492,"rsi_14":64.46,"sma_20":2180.5,"sma_60":2137.75,"sma_120":2251.49},{"date":"2025-07-30","open":2305,"high":2335,"low":2205,"close":2330,"volume":19705,"rsi_14":59.81,"sma_20":2186.0,"sma_60":2142.25,"sma_120":2248.24},{"date":"2025-07-31","open":2325,"high":2345,"low":2200,"close":2320,"volume":20626,"rsi_14":59.26,"sma_20":2195.75,"sma_60":2145.92,"sma_120":2244.82},{"date":"2025-08-01","open":2315,"high":2850,"low":2180,"close":2235,"volume":320460,"rsi_14":55.17,"sma_20":2201.75,"sma_60":2148.17,"sma_120":2240.2},{"date":"2025-08-04","open":2235,"high":2295,"low":2205,"close":2290,"volume":20801,"rsi_14":66.37,"sma_20":2212.5,"sma_60":2151.0,"sma_120":2236.7},{"date":"2025-08-05","open":2285,"high":2325,"low":2260,"close":2290,"volume":11582,"rsi_14":64.49,"sma_20":2223.25,"sma_60":2155.0,"sma_120":2233.41},{"date":"2025-08-06","open":2290,"high":2330,"low":2155,"close":2280,"volume":30248,"rsi_14":58.76,"sma_20":2232.25,"sma_60":2158.83,"sma_120":2230.12},{"date":"2025-08-07","open":2330,"high":2330,"low":2210,"close":2255,"volume":3846,"rsi_14":53.12,"sma_20":2233.75,"sma_60":2162.0,"sma_120":2227.12},{"date":"2025-08-08","open":2475,"high":2475,"low":2200,"close":2250,"volume":18182,"rsi_14":57.3,"sma_20":2235.25,"sma_60":2165.08,"sma_120":2223.45},{"date":"2025-08-11","open":2250,"high":2340,"low":2235,"close":2245,"volume":31910,"rsi_14":59.3,"sma_20":2238.75,"sma_60":2168.17,"sma_120":2219.66},{"date":"2025-08-12","open":2325,"high":2325,"low":2150,"close":2180,"volume":12041,"rsi_14":51.52,"sma_20":2242.5,"sma_60":2170.33,"sma_120":2216.32},{"date":"2025-08-13","open":2240,"high":2240,"low":2150,"close":2175,"volume":8795,"rsi_14":44.32,"sma_20":2244.5,"sma_60":2172.83,"sma_120":2212.66},{"date":"2025-08-14","open":2240,"high":2240,"low":2115,"close":2175,"volume":7180,"rsi_14":30.99,"sma_20":2243.5,"sma_60":2175.75,"sma_120":2208.95},{"date":"2025-08-18","open":2170,"high":2175,"low":2040,"close":2150,"volume":12899,"rsi_14":30.14,"sma_20":2239.75,"sma_60":2179.33,"sma_120":2205.24},{"date":"2025-08-19","open":2150,"high":2300,"low":2040,"close":2095,"volume":21612,"rsi_14":27.5,"sma_20":2235.25,"sma_60":2180.58,"sma_120":2201.03},{"date":"2025-08-20","open":2095,"high":2220,"low":2000,"close":2085,"volume":17373,"rsi_14":15.49,"sma_20":2231.25,"sma_60":2183.45,"sma_120":2195.82},{"date":"2025-08-21","open":2085,"high":2190,"low":2020,"close":2065,"volume":6716,"rsi_14":15.07,"sma_20":2226.25,"sma_60":2186.1,"sma_120":2190.62},{"date":"2025-08-22","open":2065,"high":2100,"low":2035,"close":2040,"volume":4388,"rsi_14":18.03,"sma_20":2217.0,"sma_60":2188.65,"sma_120":2185.74},{"date":"2025-08-25","open":2040,"high":2240,"low":2000,"close":2025,"volume":33855,"rsi_14":0.0,"sma_20":2202.75,"sma_60":2190.67,"sma_120":2180.53},{"date":"2025-08-26","open":1990,"high":2070,"low":1990,"close":2050,"volume":5890,"rsi_14":8.62,"sma_20":2190.5,"sma_60":2191.5,"sma_120":2176.16},{"date":"2025-08-27","open":2035,"high":2180,"low":2025,"close":2050,"volume":5579,"rsi_14":8.93,"sma_20":2179.25,"sma_60":2188.83,"sma_120":2171.95},{"date":"2025-08-28","open":2045,"high":2460,"low":2015,"close":2090,"volume":217350,"rsi_14":22.03,"sma_20":2167.25,"sma_60":2185.67,"sma_120":2167.66},{"date":"2025-08-29","open":2090,"high":2140,"low":2080,"close":2130,"volume":15086,"rsi_14":31.82,"sma_20":2157.75,"sma_60":2183.0,"sma_120":2163.87},{"date":"2025-09-01","open":2120,"high":2175,"low":2090,"close":2100,"volume":18104,"rsi_14":29.58,"sma_20":2151.0,"sma_60":2180.08,"sma_120":2160.03},{"date":"2025-09-02","open":2140,"high":2150,"low":2080,"close":2140,"volume":7980,"rsi_14":43.94,"sma_20":2143.5,"sma_60":2179.17,"sma_120":2157.87},{"date":"2025-09-03","open":2140,"high":2180,"low":2030,"close":2095,"volume":17313,"rsi_14":39.19,"sma_20":2133.75,"sma_60":2177.75,"sma_120":2155.62},{"date":"2025-09-04","open":2095,"high":2100,"low":2050,"close":2095,"volume":22379,"rsi_14":39.19,"sma_20":2124.5,"sma_60":2177.58,"sma_120":2153.7},{"date":"2025-09-05","open":2095,"high":2115,"low":2050,"close":2080,"volume":6156,"rsi_14":40.28,"sma_20":2115.75,"sma_60":2177.75,"sma_120":2151.95},{"date":"2025-09-08","open":2080,"high":2110,"low":2040,"close":2080,"volume":17890,"rsi_14":47.54,"sma_20":2107.25,"sma_60":2177.67,"sma_120":2150.03},{"date":"2025-09-09","open":2085,"high":2085,"low":2010,"close":2045,"volume":24129,"rsi_14":43.94,"sma_20":2097.25,"sma_60":2177.25,"sma_120":2151.4},{"date":"2025-09-10","open":2025,"high":2055,"low":2010,"close":2030,"volume":10893,"rsi_14":44.62,"sma_20":2089.75,"sma_60":2177.25,"sma_120":2151.23},{"date":"2025-09-11","open":2075,"high":2085,"low":2030,"close":2075,"volume":5118,"rsi_14":55.07,"sma_20":2084.75,"sma_60":2178.42,"sma_120":2151.36},{"date":"2025-09-12","open":2075,"high":2075,"low":2000,"close":2020,"volume":19348,"rsi_14":49.35,"sma_20":2077.0,"sma_60":2177.17,"sma_120":2150.94},{"date":"2025-09-15","open":2000,"high":2045,"low":1999,"close":2030,"volume":13529,"rsi_14":47.3,"sma_20":2071.0,"sma_60":2173.17,"sma_120":2148.69},{"date":"2025-09-16","open":2015,"high":2205,"low":2000,"close":2040,"volume":78455,"rsi_14":48.68,"sma_20":2068.25,"sma_60":2167.58,"sma_120":2144.82},{"date":"2025-09-17","open":2005,"high":2075,"low":1998,"close":2010,"volume":20593,"rsi_14":39.19,"sma_20":2064.5,"sma_60":2161.08,"sma_120":2141.57},{"date":"2025-09-18","open":2020,"high":2040,"low":2008,"close":2020,"volume":8192,"rsi_14":31.82,"sma_20":2061.75,"sma_60":2155.5,"sma_120":2138.4},{"date":"2025-09-19","open":2010,"high":2095,"low":2005,"close":2005,"volume":5802,"rsi_14":34.43,"sma_20":2060.0,"sma_60":2150.58,"sma_120":2135.07},{"date":"2025-09-22","open":2025,"high":2055,"low":2000,"close":2000,"volume":16039,"rsi_14":24.07,"sma_20":2058.75,"sma_60":2145.58,"sma_120":2131.48},{"date":"2025-09-23","open":2000,"high":2065,"low":1995,"close":2005,"volume":16150,"rsi_14":30.43,"sma_20":2056.5,"sma_60":2142.0,"sma_120":2128.86},{"date":"2025-09-24","open":2040,"high":2155,"low":1997,"close":2125,"volume":70441,"rsi_14":54.29,"sma_20":2060.25,"sma_60":2140.0,"sma_120":2128.73},{"date":"2025-09-25","open":2125,"high":2160,"low":2035,"close":2070,"volume":16753,"rsi_14":48.72,"sma_20":2059.25,"sma_60":2137.5,"sma_120":2128.11},{"date":"2025-09-26","open":2070,"high":2140,"low":2005,"close":2035,"volume":23687,"rsi_14":44.71,"sma_20":2054.5,"sma_60":2136.0,"sma_120":2126.94},{"date":"2025-09-29","open":2100,"high":2150,"low":2015,"close":2015,"volume":5155,"rsi_14":46.34,"sma_20":2050.25,"sma_60":2134.33,"sma_120":2125.36},{"date":"2025-09-30","open":2070,"high":2070,"low":2000,"close":2020,"volume":21451,"rsi_14":48.75,"sma_20":2044.25,"sma_60":2133.42,"sma_120":2124.28},{"date":"2025-10-01","open":2020,"high":2100,"low":2000,"close":2100,"volume":11234,"rsi_14":52.87,"sma_20":2044.5,"sma_60":2133.83,"sma_120":2124.44},{"date":"2025-10-02","open":2101,"high":2101,"low":2035,"close":2040,"volume":14739,"rsi_14":50.0,"sma_20":2040.75,"sma_60":2132.5,"sma_120":2125.38},{"date":"2025-10-10","open":2020,"high":2055,"low":1980,"close":2010,"volume":42140,"rsi_14":47.83,"sma_20":2037.25,"sma_60":2128.92,"sma_120":2124.12},{"date":"2025-10-13","open":2010,"high":2020,"low":1983,"close":1993,"volume":6910,"rsi_14":44.97,"sma_20":2032.9,"sma_60":2125.13,"sma_120":2122.57},{"date":"2025-10-14","open":1993,"high":2065,"low":1950,"close":2000,"volume":48182,"rsi_14":48.87,"sma_20":2030.65,"sma_60":2122.22,"sma_120":2121.44},{"date":"2025-10-15","open":2000,"high":2150,"low":2000,"close":2030,"volume":17453,"rsi_14":52.11,"sma_20":2030.65,"sma_60":2120.97,"sma_120":2120.4},{"date":"2025-10-16","open":2015,"high":2040,"low":2000,"close":2030,"volume":22177,"rsi_14":52.67,"sma_20":2028.4,"sma_60":2119.22,"sma_120":2119.32},{"date":"2025-10-17","open":2030,"high":2150,"low":1990,"close":2115,"volume":30329,"rsi_14":60.47,"sma_20":2033.15,"sma_60":2117.88,"sma_120":2119.15},{"date":"2025-10-20","open":2115,"high":2120,"low":2030,"close":2100,"volume":24004,"rsi_14":58.5,"sma_20":2036.65,"sma_60":2115.8,"sma_120":2118.98},{"date":"2025-10-21","open":2160,"high":2240,"low":2075,"close":2110,"volume":18608,"rsi_14":48.33,"sma_20":2040.15,"sma_60":2114.55,"sma_120":2118.9},{"date":"2025-10-22","open":2110,"high":2190,"low":2050,"close":2160,"volume":26917,"rsi_14":60.14,"sma_20":2047.65,"sma_60":2114.47,"sma_120":2118.78},{"date":"2025-10-23","open":2240,"high":2240,"low":2090,"close":2110,"volume":13400,"rsi_14":58.17,"sma_20":2052.65,"sma_60":2113.55,"sma_120":2118.4},{"date":"2025-10-24","open":2140,"high":2200,"low":2100,"close":2155,"volume":34185,"rsi_14":64.46,"sma_20":2060.15,"sma_60":2112.38,"sma_120":2118.57},{"date":"2025-10-27","open":2145,"high":2160,"low":2020,"close":2080,"volume":4393,"rsi_14":55.42,"sma_20":2064.15,"sma_60":2108.55,"sma_120":2118.44},{"date":"2025-10-28","open":2075,"high":2075,"low":2035,"close":2045,"volume":12474,"rsi_14":44.6,"sma_20":2066.15,"sma_60":2104.38,"sma_120":2118.78},{"date":"2025-10-29","open":2045,"high":2080,"low":2020,"close":2055,"volume":6988,"rsi_14":53.99,"sma_20":2062.65,"sma_60":2100.72,"sma_120":2119.23},{"date":"2025-10-30","open":2020,"high":2095,"low":2010,"close":2055,"volume":12656,"rsi_14":55.24,"sma_20":2061.9,"sma_60":2096.13,"sma_120":2119.19},{"date":"2025-10-31","open":2045,"high":2085,"low":2010,"close":2030,"volume":11467,"rsi_14":54.23,"sma_20":2061.65,"sma_60":2091.3,"sma_120":2118.61},{"date":"2025-11-03","open":2030,"high":2190,"low":2000,"close":2045,"volume":30188,"rsi_14":55.06,"sma_20":2063.15,"sma_60":2088.13,"sma_120":2118.15},{"date":"2025-11-04","open":2040,"high":2060,"low":2015,"close":2030,"volume":21429,"rsi_14":50.0,"sma_20":2063.65,"sma_60":2083.8,"sma_120":2117.4},{"date":"2025-11-05","open":2005,"high":2050,"low":2000,"close":2025,"volume":9073,"rsi_14":49.43,"sma_20":2059.9,"sma_60":2079.38,"sma_120":2117.19},{"date":"2025-11-06","open":2025,"high":2080,"low":2010,"close":2060,"volume":3438,"rsi_14":42.86,"sma_20":2061.9,"sma_60":2075.72,"sma_120":2117.28},{"date":"2025-11-07","open":2060,"high":2135,"low":2000,"close":2025,"volume":16496,"rsi_14":40.74,"sma_20":2062.65,"sma_60":2071.88,"sma_120":2116.94},{"date":"2025-11-10","open":2030,"high":2080,"low":2000,"close":2025,"volume":7138,"rsi_14":39.24,"sma_20":2064.25,"sma_60":2068.13,"sma_120":2116.61},{"date":"2025-11-11","open":2145,"high":2430,"low":1930,"close":2195,"volume":250816,"rsi_14":53.4,"sma_20":2074.0,"sma_60":2067.3,"sma_120":2117.73},{"date":"2025-11-12","open":2190,"high":2320,"low":2140,"close":2210,"volume":161146,"rsi_14":60.42,"sma_20":2083.0,"sma_60":2067.8,"sma_120":2119.07},{"date":"2025-11-13","open":2245,"high":2245,"low":2140,"close":2140,"volume":15394,"rsi_14":48.51,"sma_20":2088.5,"sma_60":2067.22,"sma_120":2120.03},{"date":"2025-11-14","open":2125,"high":2285,"low":2085,"close":2185,"volume":24918,"rsi_14":61.05,"sma_20":2092.0,"sma_60":2067.38,"sma_120":2121.57},{"date":"2025-11-17","open":2185,"high":2240,"low":2130,"close":2135,"volume":19223,"rsi_14":59.18,"sma_20":2093.75,"sma_60":2067.13,"sma_120":2123.23},{"date":"2025-11-18","open":2220,"high":2220,"low":2080,"close":2095,"volume":16103,"rsi_14":53.85,"sma_20":2093.0,"sma_60":2067.13,"sma_120":2123.86},{"date":"2025-11-19","open":2235,"high":2240,"low":2070,"close":2090,"volume":25193,"rsi_14":53.33,"sma_20":2089.5,"sma_60":2067.22,"sma_120":2125.33},{"date":"2025-11-20","open":2090,"high":2220,"low":2090,"close":2160,"volume":22155,"rsi_14":61.4,"sma_20":2092.0,"sma_60":2068.8,"sma_120":2127.45},{"date":"2025-11-21","open":2145,"high":2160,"low":2130,"close":2160,"volume":3285,"rsi_14":60.36,"sma_20":2092.25,"sma_60":2070.8,"sma_120":2129.72},{"date":"2025-11-24","open":2115,"high":2180,"low":2010,"close":2100,"volume":17880,"rsi_14":55.83,"sma_20":2093.25,"sma_60":2072.05,"sma_120":2131.36},{"date":"2025-11-25","open":2110,"high":2110,"low":1985,"close":2010,"volume":37846,"rsi_14":48.91,"sma_20":2091.5,"sma_60":2071.38,"sma_120":2131.44},{"date":"2025-11-26","open":2010,"high":2070,"low":2010,"close":2025,"volume":4386,"rsi_14":47.37,"sma_20":2090.0,"sma_60":2070.97,"sma_120":2129.9},{"date":"2025-11-27","open":2185,"high":2185,"low":2015,"close":2025,"volume":12387,"rsi_14":50.0,"sma_20":2088.5,"sma_60":2069.88,"sma_120":2127.78},{"date":"2025-11-28","open":2035,"high":2115,"low":1955,"close":1990,"volume":32249,"rsi_14":47.37,"sma_20":2086.5,"sma_60":2067.55,"sma_120":2125.28},{"date":"2025-12-01","open":1990,"high":2105,"low":1970,"close":1998,"volume":9406,"rsi_14":30.42,"sma_20":2084.15,"sma_60":2065.85,"sma_120":2122.97},{"date":"2025-12-02","open":1999,"high":2075,"low":1999,"close":2000,"volume":5753,"rsi_14":28.57,"sma_20":2082.65,"sma_60":2063.52,"sma_120":2121.34},{"date":"2025-12-03","open":2085,"high":2085,"low":1992,"close":2000,"volume":9171,"rsi_14":33.33,"sma_20":2081.4,"sma_60":2061.93,"sma_120":2119.84},{"date":"2025-12-04","open":2075,"high":2075,"low":2000,"close":2000,"volume":1561,"rsi_14":25.33,"sma_20":2078.4,"sma_60":2060.35,"sma_120":2118.97},{"date":"2025-12-05","open":2005,"high":2015,"low":2000,"close":2010,"volume":3994,"rsi_14":31.34,"sma_20":2077.65,"sma_60":2059.18,"sma_120":2118.47},{"date":"2025-12-08","open":1990,"high":2055,"low":1990,"close":2010,"volume":17494,"rsi_14":35.59,"sma_20":2076.9,"sma_60":2058.02,"sma_120":2117.84},{"date":"2025-12-09","open":2015,"high":2020,"low":2000,"close":2005,"volume":6845,"rsi_14":35.59,"sma_20":2067.4,"sma_60":2057.35,"sma_120":2117.3},{"date":"2025-12-10","open":2005,"high":2010,"low":1980,"close":2000,"volume":3832,"rsi_14":15.22,"sma_20":2056.9,"sma_60":2056.85,"sma_120":2117.05},{"date":"2025-12-11","open":2150,"high":2150,"low":1964,"close":1996,"volume":5042,"rsi_14":14.96,"sma_20":2049.7,"sma_60":2055.53,"sma_120":2116.97},{"date":"2025-12-12","open":1997,"high":2035,"low":1991,"close":1995,"volume":14021,"rsi_14":20.0,"sma_20":2040.2,"sma_60":2055.12,"sma_120":2116.14},{"date":"2025-12-15","open":2010,"high":2045,"low":1950,"close":1995,"volume":10376,"rsi_14":41.18,"sma_20":2033.2,"sma_60":2054.53,"sma_120":2113.85},{"date":"2025-12-16","open":1997,"high":1997,"low":1950,"close":1950,"volume":5905,"rsi_14":17.39,"sma_20":2025.95,"sma_60":2053.03,"sma_120":2110.31},{"date":"2025-12-17","open":1956,"high":2120,"low":1895,"close":1940,"volume":69061,"rsi_14":16.0,"sma_20":2018.45,"sma_60":2051.87,"sma_120":2106.47},{"date":"2025-12-18","open":1892,"high":1949,"low":1892,"close":1923,"volume":5830,"rsi_14":18.69,"sma_20":2006.6,"sma_60":2050.42,"sma_120":2102.96},{"date":"2025-12-19","open":1925,"high":1934,"low":1892,"close":1916,"volume":16756,"rsi_14":11.32,"sma_20":1994.4,"sma_60":2048.93,"sma_120":2099.76},{"date":"2025-12-22","open":1916,"high":2150,"low":1897,"close":2100,"volume":164434,"rsi_14":67.36,"sma_20":1994.4,"sma_60":2050.6,"sma_120":2098.09},{"date":"2025-12-23","open":2100,"high":2400,"low":2030,"close":2085,"volume":159660,"rsi_14":64.03,"sma_20":1998.15,"sma_60":2051.93,"sma_120":2096.97},{"date":"2025-12-24","open":2085,"high":2185,"low":2030,"close":2030,"volume":24791,"rsi_14":54.19,"sma_20":1998.4,"sma_60":2050.35,"sma_120":2095.18},{"date":"2025-12-26","open":2030,"high":2070,"low":1989,"close":2010,"volume":34332,"rsi_14":50.0,"sma_20":1997.65,"sma_60":2049.35,"sma_120":2093.43},{"date":"2025-12-29","open":2000,"high":2080,"low":1999,"close":2000,"volume":11274,"rsi_14":48.68,"sma_20":1998.15,"sma_60":2048.77,"sma_120":2092.38},{"date":"2025-12-30","open":2000,"high":2200,"low":1993,"close":1994,"volume":10535,"rsi_14":48.55,"sma_20":1997.95,"sma_60":2048.42,"sma_120":2091.38},{"date":"2026-01-02","open":1994,"high":2010,"low":1994,"close":1996,"volume":20979,"rsi_14":49.47,"sma_20":1997.75,"sma_60":2048.02,"sma_120":2090.72},{"date":"2026-01-05","open":1999,"high":2050,"low":1957,"close":2000,"volume":18585,"rsi_14":50.53,"sma_20":1997.75,"sma_60":2046.35,"sma_120":2090.09},{"date":"2026-01-06","open":2000,"high":2080,"low":1972,"close":1992,"volume":15224,"rsi_14":49.61,"sma_20":1997.35,"sma_60":2045.88,"sma_120":2089.19},{"date":"2026-01-07","open":2050,"high":2050,"low":1951,"close":1999,"volume":12503,"rsi_14":50.51,"sma_20":1996.8,"sma_60":2045.7,"sma_120":2087.31},{"date":"2026-01-08","open":1999,"high":2000,"low":1945,"close":1950,"volume":11540,"rsi_14":50.0,"sma_20":1993.8,"sma_60":2044.98,"sma_120":2085.06},{"date":"2026-01-09","open":1969,"high":2030,"low":1950,"close":1961,"volume":7902,"rsi_14":52.66,"sma_20":1991.6,"sma_60":2044.33,"sma_120":2083.28},{"date":"2026-01-12","open":1965,"high":2060,"low":1936,"close":1969,"volume":7087,"rsi_14":55.96,"sma_20":1990.05,"sma_60":2043.32,"sma_120":2082.14},{"date":"2026-01-13","open":1970,"high":2000,"low":1944,"close":1955,"volume":13308,"rsi_14":54.96,"sma_20":1988.0,"sma_60":2042.07,"sma_120":2080.64},{"date":"2026-01-14","open":1949,"high":2320,"low":1839,"close":1959,"volume":273230,"rsi_14":16.9,"sma_20":1986.2,"sma_60":2039.47,"sma_120":2078.68},{"date":"2026-01-15","open":1959,"high":1999,"low":1925,"close":1965,"volume":26431,"rsi_14":20.59,"sma_20":1984.7,"sma_60":2037.22,"sma_120":2076.51},{"date":"2026-01-16","open":1970,"high":2000,"low":1950,"close":1966,"volume":9236,"rsi_14":28.67,"sma_20":1985.5,"sma_60":2034.82,"sma_120":2074.68},{"date":"2026-01-19","open":1966,"high":2035,"low":1942,"close":1958,"volume":14884,"rsi_14":33.59,"sma_20":1988.55,"sma_60":2029.05,"sma_120":2072.96},{"date":"2026-01-20","open":2140,"high":2140,"low":1922,"close":1965,"volume":19046,"rsi_14":38.76,"sma_20":1991.0,"sma_60":2025.88,"sma_120":2071.29},{"date":"2026-01-21","open":1913,"high":1970,"low":1913,"close":1923,"volume":13158,"rsi_14":28.4,"sma_20":1982.15,"sma_60":2023.27,"sma_120":2068.78},{"date":"2026-01-22","open":1964,"high":1964,"low":1870,"close":1960,"volume":11341,"rsi_14":40.1,"sma_20":1975.9,"sma_60":2021.85,"sma_120":2065.86},{"date":"2026-01-23","open":1960,"high":1996,"low":1902,"close":1945,"volume":36238,"rsi_14":38.76,"sma_20":1971.65,"sma_60":2020.02,"sma_120":2062.94},{"date":"2026-01-26","open":1945,"high":1993,"low":1913,"close":1941,"volume":11864,"rsi_14":35.92,"sma_20":1968.2,"sma_60":2018.12,"sma_120":2060.16},{"date":"2026-01-27","open":1941,"high":1999,"low":1941,"close":1943,"volume":24708,"rsi_14":47.8,"sma_20":1965.35,"sma_60":2016.67,"sma_120":2056.93},{"date":"2026-01-28","open":1999,"high":1999,"low":1919,"close":1972,"volume":27271,"rsi_14":53.11,"sma_20":1964.25,"sma_60":2015.45,"sma_120":2054.03},{"date":"2026-01-29","open":1972,"high":1991,"low":1901,"close":1991,"volume":35052,"rsi_14":55.85,"sma_20":1964.0,"sma_60":2014.8,"sma_120":2052.0},{"date":"2026-01-30","open":2010,"high":2010,"low":1871,"close":1985,"volume":43303,"rsi_14":58.33,"sma_20":1963.25,"sma_60":2014.13,"sma_120":2049.46},{"date":"2026-02-02","open":1969,"high":2090,"low":1900,"close":1982,"volume":72948,"rsi_14":56.42,"sma_20":1962.75,"sma_60":2012.83,"sma_120":2046.89},{"date":"2026-02-03","open":2090,"high":2100,"low":1989,"close":2065,"volume":55694,"rsi_14":69.53,"sma_20":1966.05,"sma_60":2013.5,"sma_120":2045.1},{"date":"2026-02-04","open":2050,"high":2210,"low":2050,"close":2150,"volume":85081,"rsi_14":77.06,"sma_20":1976.05,"sma_60":2016.57,"sma_120":2044.22},{"date":"2026-02-05","open":2150,"high":2320,"low":2150,"close":2165,"volume":255621,"rsi_14":78.03,"sma_20":1986.25,"sma_60":2018.9,"sma_120":2043.52},{"date":"2026-02-06","open":2160,"high":2310,"low":2050,"close":2180,"volume":57002,"rsi_14":80.66,"sma_20":1996.8,"sma_60":2018.65,"sma_120":2042.97},{"date":"2026-02-09","open":2185,"high":2395,"low":2180,"close":2350,"volume":116123,"rsi_14":86.67,"sma_20":2016.55,"sma_60":2020.98,"sma_120":2044.39},{"date":"2026-02-10","open":2355,"high":2395,"low":2245,"close":2370,"volume":57025,"rsi_14":94.43,"sma_20":2037.1,"sma_60":2024.82,"sma_120":2046.02},{"date":"2026-02-11","open":2370,"high":2390,"low":2310,"close":2370,"volume":71199,"rsi_14":93.99,"sma_20":2057.35,"sma_60":2027.9,"sma_120":2047.64},{"date":"2026-02-12","open":2390,"high":2405,"low":2330,"close":2340,"volume":44499,"rsi_14":91.06,"sma_20":2076.05,"sma_60":2031.32,"sma_120":2049.22},{"date":"2026-02-13","open":2410,"high":2425,"low":2315,"close":2375,"volume":38622,"rsi_14":92.38,"sma_20":2096.5,"sma_60":2035.98,"sma_120":2051.56},{"date":"2026-02-19","open":2355,"high":2355,"low":2200,"close":2280,"volume":33072,"rsi_14":77.85,"sma_20":2112.6,"sma_60":2039.15,"sma_120":2053.18},{"date":"2026-02-20","open":2280,"high":2320,"low":2200,"close":2260,"volume":28154,"rsi_14":74.16,"sma_20":2127.35,"sma_60":2040.82,"sma_120":2054.81},{"date":"2026-02-23","open":2260,"high":2315,"low":2210,"close":2220,"volume":24944,"rsi_14":68.56,"sma_20":2142.2,"sma_60":2041.82,"sma_120":2056.31},{"date":"2026-02-24","open":2205,"high":2405,"low":2185,"close":2365,"volume":42373,"rsi_14":75.13,"sma_20":2162.45,"sma_60":2046.23,"sma_120":2059.14},{"date":"2026-02-25","open":2365,"high":2370,"low":2270,"close":2325,"volume":63008,"rsi_14":71.63,"sma_20":2181.45,"sma_60":2051.48,"sma_120":2061.43},{"date":"2026-02-26","open":2325,"high":2325,"low":2265,"close":2275,"volume":13846,"rsi_14":63.82,"sma_20":2199.6,"sma_60":2044.0,"sma_120":2036.09},{"date":"2026-02-27","open":2275,"high":2475,"low":2250,"close":2285,"volume":57369,"rsi_14":59.85,"sma_20":2215.25,"sma_60":2059.98,"sma_120":2064.93},{"date":"2026-03-03","open":2285,"high":2295,"low":2040,"close":2115,"volume":41859,"rsi_14":47.02,"sma_20":2222.4,"sma_60":2062.07,"sma_120":2064.81},{"date":"2026-03-04","open":2115,"high":2120,"low":1990,"close":2055,"volume":35757,"rsi_14":42.94,"sma_20":2225.6,"sma_60":2063.02,"sma_120":2064.43},{"date":"2026-03-05","open":2160,"high":2250,"low":2020,"close":2200,"volume":32053,"rsi_14":41.28,"sma_20":2236.35,"sma_60":2066.35,"sma_120":2064.93},{"date":"2026-03-06","open":2245,"high":2320,"low":2165,"close":2300,"volume":32949,"rsi_14":46.28,"sma_20":2252.25,"sma_60":2071.35,"sma_120":2066.64},{"date":"2026-03-09","open":2295,"high":2305,"low":2175,"close":2240,"volume":39004,"rsi_14":43.5,"sma_20":2261.0,"sma_60":2075.35,"sma_120":2067.85},{"date":"2026-03-10","open":2315,"high":2355,"low":2155,"close":2285,"volume":44084,"rsi_14":47.29,"sma_20":2267.75,"sma_60":2079.93,"sma_120":2069.56},{"date":"2026-03-11","open":2285,"high":2355,"low":2255,"close":2290,"volume":24721,"rsi_14":45.69,"sma_20":2274.0,"sma_60":2084.6,"sma_120":2071.31},{"date":"2026-03-12","open":2385,"high":2395,"low":2220,"close":2335,"volume":76998,"rsi_14":52.94,"sma_20":2281.75,"sma_60":2090.1,"sma_120":2073.72},{"date":"2026-03-13","open":2220,"high":2555,"low":2220,"close":2500,"volume":114969,"rsi_14":61.11,"sma_20":2289.25,"sma_60":2098.43,"sma_120":2077.64},{"date":"2026-03-16","open":2500,"high":2745,"low":2485,"close":2715,"volume":110692,"rsi_14":69.72,"sma_20":2306.5,"sma_60":2099.97,"sma_120":2051.55},{"date":"2026-03-17","open":2715,"high":2890,"low":2715,"close":2880,"volume":100481,"rsi_14":70.2,"sma_20":2332.0,"sma_60":2125.17,"sma_120":2090.14},{"date":"2026-03-18","open":2895,"high":2895,"low":2570,"close":2610,"volume":92823,"rsi_14":59.47,"sma_20":2345.5,"sma_60":2135.42,"sma_120":2094.97},{"date":"2026-03-19","open":2800,"high":2855,"low":2610,"close":2750,"volume":62940,"rsi_14":64.89,"sma_20":2364.25,"sma_60":2148.75,"sma_120":2100.89},{"date":"2026-03-20","open":2800,"high":2985,"low":2795,"close":2980,"volume":857672,"rsi_14":69.15,"sma_20":2399.25,"sma_60":2166.08,"sma_120":2108.97},{"date":"2026-03-23","open":2980,"high":3275,"low":2925,"close":3270,"volume":234416,"rsi_14":79.84,"sma_20":2449.75,"sma_60":2188.53,"sma_120":2119.47},{"date":"2026-03-24","open":3385,"high":3485,"low":3100,"close":3260,"volume":230684,"rsi_14":81.96,"sma_20":2501.75,"sma_60":2210.93,"sma_120":2129.93},{"date":"2026-03-25","open":3240,"high":3275,"low":2920,"close":3110,"volume":122865,"rsi_14":74.07,"sma_20":2539.0,"sma_60":2227.77,"sma_120":2139.18},{"date":"2026-03-26","open":3130,"high":3380,"low":3120,"close":3200,"volume":177991,"rsi_14":73.94,"sma_20":2582.75,"sma_60":2246.35,"sma_120":2149.14},{"date":"2026-03-27","open":3200,"high":3200,"low":2990,"close":3045,"volume":58957,"rsi_14":70.38,"sma_20":2621.25,"sma_60":2263.27,"sma_120":2156.81},{"date":"2026-03-30","open":3055,"high":3150,"low":2810,"close":3040,"volume":40570,"rsi_14":69.51,"sma_20":2659.0,"sma_60":2280.43,"sma_120":2164.89},{"date":"2026-03-31","open":3010,"high":3165,"low":2955,"close":3025,"volume":23199,"rsi_14":68.89,"sma_20":2704.5,"sma_60":2297.52,"sma_120":2173.14},{"date":"2026-04-01","open":3068,"high":3256,"low":3033,"close":3195,"volume":63936,"rsi_14":70.12,"sma_20":2759.25,"sma_60":2316.78,"sma_120":2182.6},{"date":"2026-04-02","open":3240,"high":3250,"low":2900,"close":3020,"volume":32728,"rsi_14":63.07,"sma_20":2800.25,"sma_60":2333.85,"sma_120":2190.93},{"date":"2026-04-03","open":3020,"high":3175,"low":3015,"close":3135,"volume":22186,"rsi_14":61.11,"sma_20":2842.0,"sma_60":2352.77,"sma_120":2199.56},{"date":"2026-04-06","open":3135,"high":3400,"low":3000,"close":3195,"volume":48818,"rsi_14":58.82,"sma_20":2889.75,"sma_60":2372.82,"sma_120":2209.35},{"date":"2026-04-07","open":3200,"high":3395,"low":3130,"close":3350,"volume":144794,"rsi_14":72.16,"sma_20":2943.0,"sma_60":2395.33,"sma_120":2220.52},{"date":"2026-04-08","open":3355,"high":3400,"low":3200,"close":3355,"volume":44953,"rsi_14":69.71,"sma_20":2996.25,"sma_60":2418.75,"sma_120":2231.87},{"date":"2026-04-09","open":3355,"high":3400,"low":3175,"close":3380,"volume":45244,"rsi_14":65.04,"sma_20":3048.5,"sma_60":2442.4,"sma_120":2243.37},{"date":"2026-04-10","open":3415,"high":3725,"low":3295,"close":3630,"volume":172962,"rsi_14":63.95,"sma_20":3105.0,"sma_60":2470.08,"sma_120":2256.7},{"date":"2026-04-13","open":3615,"high":3830,"low":3410,"close":3600,"volume":98261,"rsi_14":62.98,"sma_20":3149.25,"sma_60":2497.5,"sma_120":2269.78},{"date":"2026-04-14","open":3610,"high":3750,"low":3535,"close":3750,"volume":86001,"rsi_14":74.43,"sma_20":3192.75,"sma_60":2527.35,"sma_120":2283.41},{"date":"2026-04-15","open":3700,"high":3820,"low":3575,"close":3785,"volume":89989,"rsi_14":73.31,"sma_20":3251.5,"sma_60":2557.68,"sma_120":2297.45},{"date":"2026-04-16","open":3785,"high":3965,"low":3785,"close":3950,"volume":129976,"rsi_14":85.77,"sma_20":3311.5,"sma_60":2590.75,"sma_120":2312.78},{"date":"2026-04-17","open":3975,"high":3975,"low":3700,"close":3770,"volume":115001,"rsi_14":75.35,"sma_20":3351.0,"sma_60":2620.95,"sma_120":2326.2},{"date":"2026-04-20","open":3765,"high":3980,"low":3465,"close":3790,"volume":105820,"rsi_14":76.47,"sma_20":3377.0,"sma_60":2651.37,"sma_120":2340.2},{"date":"2026-04-21","open":3890,"high":3890,"low":3740,"close":3840,"volume":59076,"rsi_14":75.18,"sma_20":3406.0,"sma_60":2683.32,"sma_120":2354.24},{"date":"2026-04-22","open":3920,"high":3925,"low":3725,"close":3750,"volume":73285,"rsi_14":77.44,"sma_20":3438.0,"sma_60":2713.15,"sma_120":2368.16},{"date":"2026-04-23","open":3750,"high":3825,"low":3620,"close":3670,"volume":21218,"rsi_14":70.66,"sma_20":3461.5,"sma_60":2741.9,"sma_120":2381.7},{"date":"2026-04-24","open":3665,"high":3780,"low":3420,"close":3560,"volume":35526,"rsi_14":63.57,"sma_20":3487.25,"sma_60":2768.88,"sma_120":2394.24},{"date":"2026-04-27","open":3560,"high":3950,"low":3500,"close":3550,"volume":77981,"rsi_14":58.33,"sma_20":3512.75,"sma_60":2795.67,"sma_120":2406.7},{"date":"2026-04-28","open":3555,"high":3675,"low":3310,"close":3410,"volume":69243,"rsi_14":52.06,"sma_20":3532.0,"sma_60":2819.63,"sma_120":2418.2},{"date":"2026-04-29","open":3410,"high":3625,"low":3330,"close":3500,"volume":48027,"rsi_14":54.29,"sma_20":3549.5,"sma_60":2844.78,"sma_120":2409.82},{"date":"2026-04-30","open":3650,"high":3650,"low":3430,"close":3440,"volume":27559,"rsi_14":34.95,"sma_20":3681.75,"sma_60":3363.33,"sma_120":2923.88},{"date":"2026-05-04","open":3580,"high":3700,"low":3300,"close":3315,"volume":36959,"rsi_14":39.08,"sma_20":3579.5,"sma_60":2891.25,"sma_120":2452.82},{"date":"2026-05-06","open":3315,"high":3350,"low":2990,"close":3100,"volume":146712,"rsi_14":26.28,"sma_20":3574.75,"sma_60":2908.5,"sma_120":2461.49},{"date":"2026-05-07","open":3150,"high":3150,"low":2890,"close":2985,"volume":475157,"rsi_14":22.41,"sma_20":3556.5,"sma_60":2922.42,"sma_120":2469.49},{"date":"2026-05-08","open":2985,"high":3455,"low":2975,"close":3380,"volume":204173,"rsi_14":33.04,"sma_20":3557.75,"sma_60":2942.67,"sma_120":2480.78},{"date":"2026-05-11","open":3350,"high":3440,"low":3200,"close":3230,"volume":48167,"rsi_14":33.64,"sma_20":3550.25,"sma_60":2960.17,"sma_120":2489.41},{"date":"2026-05-12","open":3220,"high":3475,"low":3220,"close":3270,"volume":32137,"rsi_14":34.43,"sma_20":3532.25,"sma_60":2975.5,"sma_120":2498.24},{"date":"2026-05-13","open":3270,"high":3440,"low":3210,"close":3265,"volume":19872,"rsi_14":32.31,"sma_20":3515.5,"sma_60":2990.42,"sma_120":2507.62},{"date":"2026-05-14","open":3265,"high":3355,"low":3100,"close":3125,"volume":26446,"rsi_14":31.34,"sma_20":3484.25,"sma_60":3003.0,"sma_120":2515.45},{"date":"2026-05-15","open":3150,"high":3290,"low":2980,"close":3015,"volume":20577,"rsi_14":30.79,"sma_20":3445.75,"sma_60":3014.25,"sma_120":2522.78},{"date":"2026-05-18","open":3150,"high":3250,"low":2910,"close":3075,"volume":54882,"rsi_14":35.35,"sma_20":3402.0,"sma_60":3025.92,"sma_120":2530.95},{"date":"2026-05-19","open":3075,"high":3205,"low":3075,"close":3125,"volume":24892,"rsi_14":37.46,"sma_20":3369.75,"sma_60":3040.0,"sma_120":2539.57},{"date":"2026-05-20","open":3280,"high":3345,"low":3080,"close":3120,"volume":108344,"rsi_14":40.71,"sma_20":3336.25,"sma_60":3054.33,"sma_120":2547.57},{"date":"2026-05-21","open":3120,"high":3300,"low":3110,"close":3240,"volume":71795,"rsi_14":41.82,"sma_20":3306.25,"sma_60":3071.33,"sma_120":2556.57},{"date":"2026-05-22","open":3240,"high":3330,"low":3130,"close":3260,"volume":58758,"rsi_14":44.19,"sma_20":3281.75,"sma_60":3086.25,"sma_120":2566.24},{"date":"2026-05-26","open":3275,"high":3480,"low":3120,"close":3190,"volume":125595,"rsi_14":45.82,"sma_20":3257.75,"sma_60":3100.67,"sma_120":2576.07},{"date":"2026-05-27","open":3295,"high":3295,"low":2825,"close":3195,"volume":45881,"rsi_14":53.7,"sma_20":3239.5,"sma_60":3116.0,"sma_120":2585.82},{"date":"2026-05-28","open":3215,"high":3230,"low":2935,"close":3030,"volume":44441,"rsi_14":51.69,"sma_20":3213.5,"sma_60":3128.42,"sma_120":2594.2},{"date":"2026-05-29","open":3030,"high":3320,"low":2920,"close":3025,"volume":59297,"rsi_14":31.22,"sma_20":3194.25,"sma_60":3143.58,"sma_120":2602.82},{"date":"2026-06-01","open":3030,"high":3060,"low":2780,"close":2800,"volume":104215,"rsi_14":28.92,"sma_20":3159.25,"sma_60":3156.0,"sma_120":2609.51},{"date":"2026-06-02","open":2805,"high":2855,"low":2565,"close":2670,"volume":72596,"rsi_14":22.97,"sma_20":3120.75,"sma_60":3163.83,"sma_120":2615.09},{"date":"2026-06-04","open":2670,"high":2775,"low":2475,"close":2540,"volume":54789,"rsi_14":20.65,"sma_20":3082.0,"sma_60":3167.83,"sma_120":2619.59},{"date":"2026-06-05","open":2730,"high":2740,"low":2475,"close":2545,"volume":103952,"rsi_14":23.64,"sma_20":3054.25,"sma_60":3172.92,"sma_120":2624.13},{"date":"2026-06-08","open":2580,"high":2970,"low":2335,"close":2390,"volume":79839,"rsi_14":22.71,"sma_20":3024.5,"sma_60":3174.67,"sma_120":2627.3},{"date":"2026-06-09","open":2390,"high":2850,"low":2390,"close":2780,"volume":79827,"rsi_14":40.0,"sma_20":2994.5,"sma_60":3182.83,"sma_120":2633.72},{"date":"2026-06-10","open":3390,"high":3390,"low":2665,"close":2705,"volume":50556,"rsi_14":36.0,"sma_20":2968.25,"sma_60":3189.0,"sma_120":2639.55},{"date":"2026-06-11","open":2705,"high":3495,"low":2705,"close":3215,"volume":515986,"rsi_14":52.37,"sma_20":2965.5,"sma_60":3200.92,"sma_120":2649.68},{"date":"2026-06-12","open":3220,"high":3405,"low":3140,"close":3400,"volume":281582,"rsi_14":53.86,"sma_20":2972.25,"sma_60":3212.33,"sma_120":2661.38},{"date":"2026-06-15","open":3395,"high":3430,"low":3105,"close":3400,"volume":62113,"rsi_14":53.41,"sma_20":2986.0,"sma_60":3221.0,"sma_120":2673.08},{"date":"2026-06-16","open":3395,"high":3400,"low":3150,"close":3240,"volume":89140,"rsi_14":51.17,"sma_20":2997.25,"sma_60":3231.5,"sma_120":2683.46},{"date":"2026-06-17","open":3240,"high":3260,"low":2945,"close":3070,"volume":52393,"rsi_14":65.96,"sma_20":3012.5,"sma_60":3246.42,"sma_120":2754.84},{"date":"2026-06-18","open":2950,"high":3385,"low":2940,"close":3100,"volume":88036,"rsi_14":51.61,"sma_20":2995.75,"sma_60":3238.83,"sma_120":2702.46},{"date":"2026-06-19","open":3075,"high":3210,"low":2950,"close":3000,"volume":36625,"rsi_14":49.45,"sma_20":2989.75,"sma_60":3234.33,"sma_120":2711.43},{"date":"2026-06-22","open":3240,"high":3240,"low":2260,"close":2480,"volume":480361,"rsi_14":43.75,"sma_20":2951.75,"sma_60":3221.33,"sma_120":2716.13},{"date":"2026-06-23","open":2480,"high":2645,"low":2200,"close":2230,"volume":97501,"rsi_14":41.79,"sma_20":2900.25,"sma_60":3206.67,"sma_120":2717.22},{"date":"2026-06-24","open":2165,"high":2450,"low":2080,"close":2405,"volume":97776,"rsi_14":47.52,"sma_20":2861.0,"sma_60":3193.42,"sma_120":2719.88},{"date":"2026-06-25","open":2440,"high":2470,"low":2100,"close":2250,"volume":63116,"rsi_14":44.87,"sma_20":2813.75,"sma_60":3180.17,"sma_120":2721.72},{"date":"2026-06-26","open":2500,"high":2500,"low":2135,"close":2190,"volume":72308,"rsi_14":46.4,"sma_20":2771.75,"sma_60":3166.0,"sma_120":2723.22},{"date":"2026-06-29","open":2085,"high":2290,"low":1980,"close":2290,"volume":66830,"rsi_14":40.16,"sma_20":2735.0,"sma_60":3153.75,"sma_120":2725.63},{"date":"2026-06-30","open":2290,"high":2420,"low":2220,"close":2310,"volume":62959,"rsi_14":41.89,"sma_20":2710.5,"sma_60":3139.75,"sma_120":2728.27},{"date":"2026-07-01","open":2310,"high":2965,"low":2310,"close":2460,"volume":219697,"rsi_14":31.81,"sma_20":2700.0,"sma_60":3130.42,"sma_120":2732.13},{"date":"2026-07-02","open":2460,"high":2800,"low":2360,"close":2700,"volume":100950,"rsi_14":33.57,"sma_20":2708.0,"sma_60":3123.17,"sma_120":2737.97},{"date":"2026-07-03","open":2710,"high":3200,"low":2490,"close":2985,"volume":171763,"rsi_14":41.41,"sma_20":2730.0,"sma_60":3119.67,"sma_120":2746.24},{"date":"2026-07-06","open":2980,"high":3060,"low":2835,"close":3010,"volume":107043,"rsi_14":44.96,"sma_20":2761.0,"sma_60":3114.0,"sma_120":2754.67},{"date":"2026-07-07","open":3010,"high":3195,"low":2770,"close":3100,"volume":113526,"rsi_14":50.68,"sma_20":2777.0,"sma_60":3109.75,"sma_120":2764.25},{"date":"2026-07-08","open":2820,"high":3115,"low":2820,"close":3105,"volume":109699,"rsi_14":50.11,"sma_20":2797.0,"sma_60":3105.17,"sma_120":2773.78},{"date":"2026-07-09","open":3145,"high":3145,"low":2965,"close":3135,"volume":187389,"rsi_14":53.21,"sma_20":2793.0,"sma_60":3096.92,"sma_120":2783.5},{"date":"2026-07-10","open":3135,"high":3185,"low":2980,"close":3170,"volume":130958,"rsi_14":71.3,"sma_20":2781.5,"sma_60":3089.75,"sma_120":2793.62},{"date":"2026-07-13","open":3170,"high":3200,"low":2950,"close":3195,"volume":193852,"rsi_14":84.59,"sma_20":2771.25,"sma_60":3080.5,"sma_120":2803.93},{"date":"2026-07-14","open":3060,"high":3140,"low":2985,"close":3110,"volume":51616,"rsi_14":77.01,"sma_20":2764.75,"sma_60":3069.25,"sma_120":2813.47},{"date":"2026-07-15","open":3105,"high":3175,"low":2945,"close":3110,"volume":72925,"rsi_14":87.39,"sma_20":2766.75,"sma_60":3055.25,"sma_120":2823.0},{"date":"2026-07-16","open":3085,"high":3100,"low":3000,"close":3070,"volume":21005,"rsi_14":88.94,"sma_20":2765.25,"sma_60":3043.58,"sma_120":2832.27},{"date":"2026-07-20","open":3070,"high":3190,"low":2770,"close":3055,"volume":248592,"rsi_14":86.6,"sma_20":2768.0,"sma_60":3031.33,"sma_120":2841.35},{"date":"2026-07-21","open":3055,"high":3150,"low":2935,"close":3015,"volume":192497,"rsi_14":83.1,"sma_20":2794.75,"sma_60":3017.58,"sma_120":2850.45},{"date":"2026-07-22","open":3100,"high":3100,"low":2970,"close":3070,"volume":15788,"rsi_14":81.44,"sma_20":2836.75,"sma_60":3006.25,"sma_120":2859.7},{"date":"2026-07-23","open":3050,"high":3175,"low":2950,"close":3175,"volume":38538,"rsi_14":78.44,"sma_20":2875.25,"sma_60":2998.0,"sma_120":2869.95},{"date":"2026-07-24","open":3270,"high":3270,"low":3100,"close":3245,"volume":79444,"rsi_14":70.97,"sma_20":2925.0,"sma_60":2992.75,"sma_120":2880.82},{"date":"2026-07-27","open":3250,"high":3485,"low":3080,"close":3110,"volume":76626,"rsi_14":56.85,"sma_20":2971.0,"sma_60":2985.42,"sma_120":2890.54},{"date":"2026-07-28","open":3085,"high":3155,"low":2940,"close":3020,"volume":62026,"rsi_14":44.52,"sma_20":3007.5,"sma_60":2978.92,"sma_120":2899.28},{"date":"2026-07-29","open":3235,"high":3265,"low":2745,"close":3020,"volume":65584,"rsi_14":44.14,"sma_20":3043.0,"sma_60":2970.92,"sma_120":2907.85},{"date":"2026-07-30","open":3020,"high":3130,"low":2840,"close":2840,"volume":7119,"rsi_14":33.14,"sma_20":3062.0,"sma_60":2960.92,"sma_120":2914.97},{"date":"2026-07-31","open":2855,"high":3285,"low":2750,"close":3170,"volume":222123,"rsi_14":50.0,"sma_20":3085.5,"sma_60":2958.5,"sma_120":2924.88},{"date":"2026-08-03","open":3175,"high":3270,"low":2980,"close":3080,"volume":75655,"rsi_14":45.34,"sma_20":3090.25,"sma_60":2958.17,"sma_120":2933.33},{"date":"2026-08-04","open":3080,"high":3200,"low":2780,"close":3060,"volume":103391,"rsi_14":47.86,"sma_20":3092.75,"sma_60":2959.42,"sma_120":2940.92},{"date":"2026-08-05","open":3060,"high":3170,"low":2800,"close":3145,"volume":96674,"rsi_14":51.39,"sma_20":3095.0,"sma_60":2955.5,"sma_120":2949.08},{"date":"2026-08-06","open":3280,"high":3280,"low":2900,"close":3200,"volume":79085,"rsi_14":55.12,"sma_20":3099.75,"sma_60":2955.0,"sma_120":2957.58},{"date":"2026-08-07","open":3190,"high":3190,"low":2980,"close":2980,"volume":21150,"rsi_14":47.46,"sma_20":3092.0,"sma_60":2950.17,"sma_120":2962.83},{"date":"2026-08-10","open":2960,"high":3005,"low":2815,"close":2950,"volume":28669,"rsi_14":47.78,"sma_20":3081.0,"sma_60":2944.92,"sma_120":2967.67},{"date":"2026-08-11","open":2860,"high":2995,"low":2815,"close":2930,"volume":32785,"rsi_14":45.1,"sma_20":3067.75,"sma_60":2941.67,"sma_120":2972.33},{"date":"2026-08-12","open":2930,"high":3080,"low":2815,"close":3070,"volume":53686,"rsi_14":46.42,"sma_20":3065.75,"sma_60":2942.58,"sma_120":2978.42},{"date":"2026-08-13","open":3070,"high":3105,"low":2950,"close":3075,"volume":13092,"rsi_14":43.93,"sma_20":3064.0,"sma_60":2942.58,"sma_120":2984.25},{"date":"2026-08-14","open":3235,"high":3235,"low":2985,"close":3120,"volume":86990,"rsi_14":50.38,"sma_20":3066.5,"sma_60":2942.5,"sma_120":2991.25},{"date":"2026-08-18","open":3230,"high":3230,"low":3010,"close":3030,"volume":36383,"rsi_14":50.38,"sma_20":3065.25,"sma_60":2941.0,"sma_120":2997.67},{"date":"2026-08-19","open":3035,"high":3100,"low":2925,"close":2985,"volume":54564,"rsi_14":48.71,"sma_20":3063.75,"sma_60":2936.75,"sma_120":3004.04},{"date":"2026-08-20","open":2990,"high":3005,"low":2900,"close":3000,"volume":15960,"rsi_14":56.72,"sma_20":3060.25,"sma_60":2932.42,"sma_120":3009.33},{"date":"2026-08-21","open":2990,"high":3000,"low":2870,"close":2930,"volume":30891,"rsi_14":37.1,"sma_20":3048.0,"sma_60":2928.08,"sma_120":3014.38},{"date":"2026-08-24","open":3190,"high":3190,"low":2825,"close":2885,"volume":24059,"rsi_14":38.98,"sma_20":3030.0,"sma_60":2922.92,"sma_120":3019.46},{"date":"2026-08-25","open":2885,"high":2990,"low":2710,"close":2850,"volume":36350,"rsi_14":38.33,"sma_20":3017.0,"sma_60":2919.92,"sma_120":3024.17},{"date":"2026-08-26","open":2850,"high":2910,"low":2750,"close":2850,"volume":38950,"rsi_14":31.9,"sma_20":3008.5,"sma_60":2917.0,"sma_120":3030.29},{"date":"2026-08-27","open":2850,"high":2895,"low":2725,"close":2870,"volume":48133,"rsi_14":28.85,"sma_20":3001.0,"sma_60":2918.17,"sma_120":3037.08},{"date":"2026-08-28","open":2920,"high":2945,"low":2770,"close":2865,"volume":69262,"rsi_14":39.82,"sma_20":3002.25,"sma_60":2921.42,"sma_120":3042.62},{"date":"2026-08-31","open":2850,"high":2850,"low":2690,"close":2700,"volume":39799,"rsi_14":32.14,"sma_20":2978.75,"sma_60":2924.08,"sma_120":3045.96},{"date":"2026-09-01","open":2700,"high":2875,"low":2650,"close":2650,"volume":65252,"rsi_14":30.82,"sma_20":2957.25,"sma_60":2925.83,"sma_120":3049.38},{"date":"2026-09-02","open":2650,"high":2850,"low":2520,"close":2835,"volume":93429,"rsi_14":34.84,"sma_20":2946.0,"sma_60":2933.25,"sma_120":3053.96},{"date":"2026-09-03","open":2975,"high":2975,"low":2700,"close":2780,"volume":28403,"rsi_14":32.12,"sma_20":2927.75,"sma_60":2933.25,"sma_120":3058.04},{"date":"2026-09-04","open":2895,"high":2895,"low":2715,"close":2725,"volume":7072,"rsi_14":26.35,"sma_20":2904.0,"sma_60":2933.58,"sma_120":3061.29},{"date":"2026-09-07","open":2725,"high":2740,"low":2650,"close":2710,"volume":11598,"rsi_14":28.95,"sma_20":2890.5,"sma_60":2925.17,"sma_120":3063.04},{"date":"2026-09-08","open":2640,"high":2710,"low":2590,"close":2710,"volume":45997,"rsi_14":30.77,"sma_20":2878.5,"sma_60":2913.67,"sma_120":3063.0},{"date":"2026-09-09","open":2660,"high":2705,"low":2535,"close":2705,"volume":47435,"rsi_14":29.08,"sma_20":2867.25,"sma_60":2902.08,"sma_120":3061.54},{"date":"2026-09-10","open":2650,"high":2650,"low":2500,"close":2535,"volume":45736,"rsi_14":25.47,"sma_20":2840.5,"sma_60":2890.33,"sma_120":3060.92},{"date":"2026-09-11","open":2540,"high":2800,"low":2480,"close":2745,"volume":52277,"rsi_14":42.78,"sma_20":2824.0,"sma_60":2884.92,"sma_120":3060.88},{"date":"2026-09-14","open":2745,"high":2785,"low":2640,"close":2745,"volume":57333,"rsi_14":44.39,"sma_20":2805.25,"sma_60":2879.0,"sma_120":3058.92},{"date":"2026-09-15","open":2730,"high":3345,"low":2505,"close":2705,"volume":19666,"rsi_14":42.56,"sma_20":2789.0,"sma_60":2874.08,"sma_120":3054.21},{"date":"2026-09-16","open":2720,"high":2915,"low":2655,"close":2805,"volume":14201,"rsi_14":46.92,"sma_20":2780.0,"sma_60":2879.5,"sma_120":3050.42},{"date":"2026-09-17","open":2830,"high":2970,"low":2700,"close":2865,"volume":33296,"rsi_14":50.0,"sma_20":2773.25,"sma_60":2890.08,"sma_120":3048.38},{"date":"2026-09-18","open":2865,"high":2900,"low":2790,"close":2860,"volume":12162,"rsi_14":58.42,"sma_20":2769.75,"sma_60":2897.67,"sma_120":3045.54},{"date":"2026-09-21","open":2870,"high":3090,"low":2820,"close":2995,"volume":72513,"rsi_14":66.67,"sma_20":2775.25,"sma_60":2910.08,"sma_120":3045.12},{"date":"2026-09-22","open":3030,"high":3200,"low":2850,"close":3095,"volume":113726,"rsi_14":63.68,"sma_20":2787.5,"sma_60":2925.17,"sma_120":3045.58},{"date":"2026-09-23","open":3095,"high":3145,"low":2940,"close":3070,"volume":117406,"rsi_14":65.76,"sma_20":2798.5,"sma_60":2938.17,"sma_120":3045.96},{"date":"2026-09-28","open":3070,"high":3200,"low":2930,"close":3000,"volume":39961,"rsi_14":64.71,"sma_20":2805.0,"sma_60":2949.67,"sma_120":3044.71},{"date":"2026-09-29","open":2960,"high":3225,"low":2795,"close":3225,"volume":44922,"rsi_14":72.49,"sma_20":2823.0,"sma_60":2962.42,"sma_120":3046.42},{"date":"2026-09-30","open":3070,"high":3070,"low":2750,"close":2985,"volume":114898,"rsi_14":59.93,"sma_20":2837.25,"sma_60":2967.17,"sma_120":3045.17},{"date":"2026-10-01","open":2980,"high":3050,"low":2850,"close":2980,"volume":48901,"rsi_14":59.93,"sma_20":2853.75,"sma_60":2967.08,"sma_120":3043.38},{"date":"2026-10-02","open":3010,"high":3140,"low":2940,"close":3095,"volume":94185,"rsi_14":71.05,"sma_20":2866.75,"sma_60":2968.5,"sma_120":3041.25},{"date":"2026-10-06","open":2995,"high":3390,"low":2995,"close":3240,"volume":273496,"rsi_14":69.57,"sma_20":2889.75,"sma_60":2970.83,"sma_120":3040.29},{"date":"2026-10-07","open":3270,"high":3845,"low":3130,"close":3240,"volume":100108,"rsi_14":69.57,"sma_20":2915.5,"sma_60":2973.08,"sma_120":3039.12},{"date":"2026-10-08","open":3300,"high":3500,"low":3200,"close":3285,"volume":110690,"rsi_14":72.83,"sma_20":2944.25,"sma_60":2975.58,"sma_120":3036.25},{"date":"2026-10-12","open":3285,"high":3450,"low":3230,"close":3385,"volume":124833,"rsi_14":72.83,"sma_20":2978.0,"sma_60":2979.17,"sma_120":3034.46},{"date":"2026-10-13","open":3280,"high":3570,"low":3245,"close":3395,"volume":252464,"rsi_14":71.72,"sma_20":3012.5,"sma_60":2982.5,"sma_120":3031.5},{"date":"2026-10-14","open":3440,"high":3530,"low":3200,"close":3320,"volume":100992,"rsi_14":67.83,"sma_20":3051.75,"sma_60":2986.0,"sma_120":3027.62},{"date":"2026-10-15","open":3200,"high":3470,"low":3040,"close":3145,"volume":58658,"rsi_14":55.64,"sma_20":3071.75,"sma_60":2986.58,"sma_120":3020.92},{"date":"2026-10-16","open":3145,"high":3420,"low":3000,"close":3230,"volume":82796,"rsi_14":55.13,"sma_20":3096.0,"sma_60":2989.25,"sma_120":3016.42},{"date":"2026-10-19","open":3295,"high":3295,"low":2170,"close":2170,"volume":542274,"rsi_14":30.85,"sma_20":3069.25,"sma_60":2974.5,"sma_120":3002.92},{"date":"2026-10-20","open":2165,"high":2315,"low":1520,"close":1520,"volume":707658,"rsi_14":24.74,"sma_20":3005.0,"sma_60":2949.58,"sma_120":2983.58},{"date":"2026-10-21","open":1132,"high":1952,"low":1115,"close":1655,"volume":66982338,"rsi_14":22.36,"sma_20":2944.5,"sma_60":2926.0,"sma_120":2966.12},{"date":"2026-10-22","open":1655,"high":1850,"low":1535,"close":1553,"volume":14477869,"rsi_14":23.5,"sma_20":2879.15,"sma_60":2898.97,"sma_120":2948.48},{"date":"2026-10-23","open":1567,"high":1590,"low":1310,"close":1331,"volume":4473707,"rsi_14":21.75,"sma_20":2795.95,"sma_60":2867.07,"sma_120":2929.91}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":35.06,"ttm_eps":null,"close":2450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":133.59,"ttm_eps":null,"close":2760.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":56.79,"ttm_eps":null,"close":2320.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":48.02,"ttm_eps":null,"close":2220.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":8.93,"ttm_eps":null,"close":2020.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":34.49,"pbr":5.94,"ttm_eps":null,"close":1994.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":10.9,"ttm_eps":null,"close":3025.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":9.84,"ttm_eps":null,"close":2310.0}],"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":"푸드나무","phase":"above-fold","symbol_resolved":true}