{"status":"ok","report":{"price_analysis":{"current":1032.0,"change_1d":-0.7,"change_7d":2.2,"change_30d":0.5,"high_30d":1191.0,"low_30d":932.0,"position_in_range":39.0,"support":957.9,"resistance":1165.1},"summary":"인성정보(033230)은 Technology 섹터 KR 시장 종목입니다, 시가총액 521.68억. 현재가 1,032원, 전일 대비 -0.7%, 30일 +0.5%. PER 13.4배 / ROE 3.3%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 4.15만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.4배입니다. ROE 3.3%입니다. 시가총액 521.68억. 매출 3811.56억, 영업이익 18.61억.","grade":"C","comment":"PER 13.36배, ROE 3.32%","per":13.36,"pbr":0.57,"roe":3.32,"eps":77.24,"revenue":381155690169.0,"operating_income":1860945661.0,"net_income":3793885810.0,"market_cap":52168073688,"profit_margin":1.0,"roa":1.28,"operating_margin":0.49,"gross_margin":9.76,"debt_ratio":1.5886897495832977,"total_assets":236064457979.0,"total_equity":91190710674.0,"total_debt":144873747305.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.8로 중립 구간입니다. MACD(-9.73)가 시그널선(-9.98)을 상회합니다(골든크로스). SMA20 1052, SMA60 1051 — 혼조세입니다. 볼린저밴드 936~1168 (현재 위치 41%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 41","rsi_14":40.81196581196581,"macd":-9.728393751276144,"macd_signal":-9.979580317297224,"sma_20":1051.85,"sma_60":1050.6666666666667,"bb_upper":1167.9108030301359,"bb_lower":935.7891969698641,"atr_14":68.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.15만, 기관 순매수 0.00. 30일 누적: 외국인 -14.17만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":41510.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":18019.0,"institution_net":0.0,"retail_net":-18019.0},{"date":"2026-10-22","foreign_net":329.0,"institution_net":0.0,"retail_net":-329.0},{"date":"2026-10-21","foreign_net":-2629.0,"institution_net":0.0,"retail_net":2629.0},{"date":"2026-10-20","foreign_net":36712.0,"institution_net":0.0,"retail_net":-36712.0},{"date":"2026-10-19","foreign_net":-10921.0,"institution_net":0.0,"retail_net":10921.0},{"date":"2026-10-16","foreign_net":49358.0,"institution_net":0.0,"retail_net":-49358.0},{"date":"2026-10-15","foreign_net":9217.0,"institution_net":0.0,"retail_net":-9217.0},{"date":"2026-10-14","foreign_net":18538.0,"institution_net":-301.0,"retail_net":-18237.0},{"date":"2026-10-13","foreign_net":17033.0,"institution_net":0.0,"retail_net":-17033.0},{"date":"2026-10-12","foreign_net":-120371.0,"institution_net":-12.0,"retail_net":120383.0},{"date":"2026-10-08","foreign_net":-2491.0,"institution_net":0.0,"retail_net":2491.0},{"date":"2026-10-07","foreign_net":-34890.0,"institution_net":-10.0,"retail_net":34900.0},{"date":"2026-10-06","foreign_net":12493.0,"institution_net":323.0,"retail_net":-12816.0},{"date":"2026-10-02","foreign_net":15934.0,"institution_net":0.0,"retail_net":-15934.0},{"date":"2026-10-01","foreign_net":31355.0,"institution_net":0.0,"retail_net":-31355.0},{"date":"2026-09-30","foreign_net":-21451.0,"institution_net":0.0,"retail_net":21451.0},{"date":"2026-09-29","foreign_net":-52930.0,"institution_net":0.0,"retail_net":52930.0},{"date":"2026-09-28","foreign_net":106122.0,"institution_net":0.0,"retail_net":-106122.0},{"date":"2026-09-23","foreign_net":-8590.0,"institution_net":0.0,"retail_net":8590.0},{"date":"2026-09-22","foreign_net":-49236.0,"institution_net":0.0,"retail_net":49236.0},{"date":"2026-09-21","foreign_net":-38021.0,"institution_net":0.0,"retail_net":38021.0},{"date":"2026-09-18","foreign_net":-24118.0,"institution_net":0.0,"retail_net":24118.0},{"date":"2026-09-17","foreign_net":6058.0,"institution_net":0.0,"retail_net":-6058.0},{"date":"2026-09-16","foreign_net":-3585.0,"institution_net":-17.0,"retail_net":3602.0},{"date":"2026-09-15","foreign_net":-20202.0,"institution_net":17.0,"retail_net":20185.0},{"date":"2026-09-14","foreign_net":-11329.0,"institution_net":0.0,"retail_net":11329.0},{"date":"2026-09-11","foreign_net":-35239.0,"institution_net":0.0,"retail_net":35239.0},{"date":"2026-09-10","foreign_net":-19336.0,"institution_net":0.0,"retail_net":19336.0},{"date":"2026-09-09","foreign_net":16019.0,"institution_net":0.0,"retail_net":-16019.0},{"date":"2026-09-08","foreign_net":-23547.0,"institution_net":0.0,"retail_net":23547.0}],"periods":{"d1":{"foreign_net":18019.0,"institution_net":0,"retail_net":-18019.0},"d3":{"foreign_net":15719.0,"institution_net":0,"retail_net":-15719.0},"d7":{"foreign_net":100085.0,"institution_net":0,"retail_net":-100085.0},"d14":{"foreign_net":6331.0,"institution_net":0.0,"retail_net":-6331.0},"d30":{"foreign_net":-141699.0,"institution_net":0.0,"retail_net":141699.0}}},"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":"PER 13.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +34.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":34.1,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":144.0,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.3%","metrics":[{"name":"ROE","value":3.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.8,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":37,"summary":"유동비율 1.5x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.47,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.36,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +34.1%"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"momentum":{"grade":"C","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.59,"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":9.76,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 34% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 34% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.36,"current_pbr":0.57,"per_5y_high":13.76,"per_5y_low":13.76,"per_5y_avg":13.76,"per_percentile":null,"pbr_5y_high":2.75,"pbr_5y_low":1.1,"pbr_5y_avg":2.0,"pbr_percentile":0.0,"per_5y_median":13.76,"pbr_5y_median":1.92,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.75},{"quarter":"2024-Q3","per":null,"pbr":2.25},{"quarter":"2024-Q4","per":null,"pbr":1.9},{"quarter":"2025-Q1","per":null,"pbr":1.69},{"quarter":"2025-Q2","per":null,"pbr":2.4},{"quarter":"2025-Q3","per":null,"pbr":2.25},{"quarter":"2025-Q4","per":null,"pbr":1.92},{"quarter":"2026-Q1","per":null,"pbr":1.73},{"quarter":"2026-Q2","per":13.76,"pbr":1.1},{"quarter":"현재","per":13.36,"pbr":0.57}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2710.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1787.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1535.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1978.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1794.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1576.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1063.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":13.76,"eps":77.24,"close":1063.0,"source":"reported"},{"date":"2026-07","per":11.91,"eps":77.24,"close":920.0,"source":"reported"},{"date":"2026-08","per":14.81,"eps":77.24,"close":1144.0,"source":"reported"},{"date":"2026-09","per":14.27,"eps":77.24,"close":1102.0,"source":"reported"},{"date":"2026-10","per":13.56,"eps":77.24,"close":1047.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.66,"std":0.98,"upper_1sd":14.64,"lower_1sd":12.68,"current":13.56,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.4배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:47.278440+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.03316300779594909,"dividend_yield":null,"eps":62.0,"revenue":99991272197.0,"operating_income":869336357.0,"net_income":3024158249.0,"market_cap":null,"profit_margin":0.030244222146127795,"operating_margin":0.008694122375873544,"roa":0.01281073091176235,"gross_margin":0.09759715219717738,"total_equity":91190710674.0,"total_assets":236064457979.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.13,"roe":-0.02052792729241602,"dividend_yield":null,"eps":-35.08,"revenue":74575440705.0,"operating_income":-1976112052.0,"net_income":-1772174541.0,"market_cap":99000000000.0,"profit_margin":-0.023763514157566116,"operating_margin":-0.02649816123537181,"roa":-0.007945255696071692,"gross_margin":0.10086782512966981,"total_equity":86329930721.0,"total_assets":223048144552.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03290243758216254,"dividend_yield":null,"eps":57.46,"revenue":126054893564.0,"operating_income":3219471197.0,"net_income":2902741820.0,"market_cap":null,"profit_margin":0.023027601213484294,"operating_margin":0.025540231767086655,"roa":0.012761134379711169,"gross_margin":0.10028013226302929,"total_equity":88222698174.0,"total_assets":227467381318.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0043397500079930765,"dividend_yield":null,"eps":-7.14,"revenue":80534083703.0,"operating_income":-251749841.0,"net_income":-360839718.0,"market_cap":null,"profit_margin":-0.004480583889558282,"operating_margin":-0.003126003667322063,"roa":-0.0018300348122886113,"gross_margin":0.11698746140510241,"total_equity":83147581620.0,"total_assets":197176422862.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0463845533265325,"dividend_yield":null,"eps":-76.57,"revenue":75158294847.0,"operating_income":-3612083581.0,"net_income":-3868021303.0,"market_cap":null,"profit_margin":-0.05146499545890636,"operating_margin":-0.048059679751292,"roa":-0.01895693444289554,"gross_margin":0.08084507337971539,"total_equity":83390288913.0,"total_assets":204042553117.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04402687383839592,"dividend_yield":null,"eps":-74.92,"revenue":60990472937.0,"operating_income":-3632806185.0,"net_income":-3784850489.0,"market_cap":null,"profit_margin":-0.06205642138419806,"operating_margin":-0.05956350246295845,"roa":-0.017501053104123174,"gross_margin":0.10683735365900103,"total_equity":85966823420.0,"total_assets":216264156590.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.014000897420407863,"dividend_yield":null,"eps":-24.68,"revenue":117004402081.0,"operating_income":-562696932.0,"net_income":-1246577203.0,"market_cap":null,"profit_margin":-0.010654105151847343,"operating_margin":-0.004809194543043391,"roa":-0.005372300442757509,"gross_margin":0.08357744798550594,"total_equity":89035521479.0,"total_assets":232037879542.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.017015323863383447,"dividend_yield":null,"eps":-30.85,"revenue":84972789668.0,"operating_income":144639539.0,"net_income":-1558322170.0,"market_cap":null,"profit_margin":-0.01833907273244261,"operating_margin":0.0017021865418933042,"roa":-0.0068826016465999736,"gross_margin":0.11596323474255457,"total_equity":91583456331.0,"total_assets":226414697525.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02953147290888712,"dividend_yield":null,"eps":-54.44,"revenue":83790792006.0,"operating_income":-1717748173.0,"net_income":-2750056133.0,"market_cap":null,"profit_margin":-0.03282050529851868,"operating_margin":-0.020500440822626396,"roa":-0.011343221126521348,"gross_margin":0.10018463321600889,"total_equity":93122891008.0,"total_assets":242440493959.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05328341581356907,"dividend_yield":null,"eps":-75.92,"revenue":73818946623.0,"operating_income":-2610145550.0,"net_income":-3835231685.0,"market_cap":null,"profit_margin":-0.05195457074979508,"operating_margin":-0.03535874825375453,"roa":-0.018425539010267868,"gross_margin":0.10947480181845455,"total_equity":71977962119.0,"total_assets":208147597900.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04723935767461126,"dividend_yield":null,"eps":70.94,"revenue":120126103955.0,"operating_income":5119811269.0,"net_income":3583641428.0,"market_cap":null,"profit_margin":0.029832328777952,"operating_margin":0.042620305665768646,"roa":0.01492723712444975,"gross_margin":0.12853394222944273,"total_equity":75861349612.0,"total_assets":240073993474.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.012543214929633223,"dividend_yield":null,"eps":-18.01,"revenue":83947153783.0,"operating_income":681534833.0,"net_income":-909622635.0,"market_cap":null,"profit_margin":-0.010835657839589627,"operating_margin":0.008118617514558505,"roa":-0.0038341567198362085,"gross_margin":0.12008451717205731,"total_equity":72519098182.0,"total_assets":237241902579.0}],"current_price":1032.0,"change_pct":-0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3733.0},{"date":"2016-10-25","close":3661.0},{"date":"2016-10-26","close":3575.0},{"date":"2016-10-27","close":3675.0},{"date":"2016-10-28","close":3597.0},{"date":"2016-10-31","close":3378.0},{"date":"2016-11-01","close":3420.0},{"date":"2016-11-02","close":3230.0},{"date":"2016-11-03","close":3223.0},{"date":"2016-11-04","close":3302.0},{"date":"2016-11-07","close":3360.0},{"date":"2016-11-08","close":3284.0},{"date":"2016-11-09","close":3022.0},{"date":"2016-11-10","close":3180.0},{"date":"2016-11-11","close":3138.0},{"date":"2016-11-14","close":3194.0},{"date":"2016-11-15","close":3169.0},{"date":"2016-11-16","close":3245.0},{"date":"2016-11-17","close":3198.0},{"date":"2016-11-18","close":3080.0},{"date":"2016-11-21","close":2972.0},{"date":"2016-11-22","close":3047.0},{"date":"2016-11-23","close":2957.0},{"date":"2016-11-24","close":2842.0},{"date":"2016-11-25","close":2861.0},{"date":"2016-11-28","close":2879.0},{"date":"2016-11-29","close":2937.0},{"date":"2016-11-30","close":2900.0},{"date":"2016-12-01","close":2946.0},{"date":"2016-12-02","close":2957.0},{"date":"2016-12-05","close":2756.0},{"date":"2016-12-06","close":2856.0},{"date":"2016-12-07","close":2764.0},{"date":"2016-12-08","close":2764.0},{"date":"2016-12-09","close":2871.0},{"date":"2016-12-12","close":2928.0},{"date":"2016-12-13","close":2957.0},{"date":"2016-12-14","close":2937.0},{"date":"2016-12-15","close":2965.0},{"date":"2016-12-16","close":2965.0},{"date":"2016-12-19","close":2957.0},{"date":"2016-12-20","close":2904.0},{"date":"2016-12-21","close":2825.0},{"date":"2016-12-22","close":2832.0},{"date":"2016-12-23","close":2832.0},{"date":"2016-12-26","close":2767.0},{"date":"2016-12-27","close":2778.0},{"date":"2016-12-28","close":2871.0},{"date":"2016-12-29","close":2885.0},{"date":"2017-01-02","close":3097.0},{"date":"2017-01-03","close":3119.0},{"date":"2017-01-04","close":3097.0},{"date":"2017-01-05","close":3087.0},{"date":"2017-01-06","close":3004.0},{"date":"2017-01-09","close":2946.0},{"date":"2017-01-10","close":2982.0},{"date":"2017-01-11","close":3022.0},{"date":"2017-01-12","close":2994.0},{"date":"2017-01-13","close":2990.0},{"date":"2017-01-16","close":2925.0},{"date":"2017-01-17","close":2932.0},{"date":"2017-01-18","close":2951.0},{"date":"2017-01-19","close":2937.0},{"date":"2017-01-20","close":2918.0},{"date":"2017-01-23","close":2807.0},{"date":"2017-01-24","close":2814.0},{"date":"2017-01-25","close":2807.0},{"date":"2017-01-26","close":2850.0},{"date":"2017-01-31","close":2868.0},{"date":"2017-02-01","close":2904.0},{"date":"2017-02-02","close":3026.0},{"date":"2017-02-03","close":3015.0},{"date":"2017-02-06","close":3022.0},{"date":"2017-02-07","close":2975.0},{"date":"2017-02-08","close":2965.0},{"date":"2017-02-09","close":2943.0},{"date":"2017-02-10","close":2911.0},{"date":"2017-02-13","close":2932.0},{"date":"2017-02-14","close":2997.0},{"date":"2017-02-15","close":2997.0},{"date":"2017-02-16","close":2986.0},{"date":"2017-02-17","close":2982.0},{"date":"2017-02-20","close":2986.0},{"date":"2017-02-21","close":3026.0},{"date":"2017-02-22","close":3001.0},{"date":"2017-02-23","close":2980.0},{"date":"2017-02-24","close":2875.0},{"date":"2017-02-27","close":2861.0},{"date":"2017-02-28","close":2756.0},{"date":"2017-03-02","close":2713.0},{"date":"2017-03-03","close":2771.0},{"date":"2017-03-06","close":2871.0},{"date":"2017-03-07","close":2932.0},{"date":"2017-03-08","close":2925.0},{"date":"2017-03-09","close":2990.0},{"date":"2017-03-10","close":3080.0},{"date":"2017-03-13","close":3252.0},{"date":"2017-03-14","close":3389.0},{"date":"2017-03-15","close":3366.0},{"date":"2017-03-16","close":3395.0},{"date":"2017-03-17","close":3418.0},{"date":"2017-03-20","close":3313.0},{"date":"2017-03-21","close":3366.0},{"date":"2017-03-22","close":3274.0},{"date":"2017-03-23","close":3145.0},{"date":"2017-03-24","close":3148.0},{"date":"2017-03-27","close":3101.0},{"date":"2017-03-28","close":3109.0},{"date":"2017-03-29","close":3105.0},{"date":"2017-03-30","close":3212.0},{"date":"2017-03-31","close":3371.0},{"date":"2017-04-03","close":3302.0},{"date":"2017-04-04","close":3241.0},{"date":"2017-04-05","close":3209.0},{"date":"2017-04-06","close":3105.0},{"date":"2017-04-07","close":3119.0},{"date":"2017-04-10","close":3065.0},{"date":"2017-04-11","close":3004.0},{"date":"2017-04-12","close":2990.0},{"date":"2017-04-13","close":2980.0},{"date":"2017-04-14","close":2965.0},{"date":"2017-04-17","close":3001.0},{"date":"2017-04-18","close":3116.0},{"date":"2017-04-19","close":3076.0},{"date":"2017-04-20","close":3130.0},{"date":"2017-04-21","close":3194.0},{"date":"2017-04-24","close":3119.0},{"date":"2017-04-25","close":3116.0},{"date":"2017-04-26","close":3130.0},{"date":"2017-04-27","close":3065.0},{"date":"2017-04-28","close":3145.0},{"date":"2017-05-02","close":3073.0},{"date":"2017-05-04","close":3065.0},{"date":"2017-05-08","close":3109.0},{"date":"2017-05-10","close":3029.0},{"date":"2017-05-11","close":3091.0},{"date":"2017-05-12","close":3062.0},{"date":"2017-05-15","close":3058.0},{"date":"2017-05-16","close":2980.0},{"date":"2017-05-17","close":2932.0},{"date":"2017-05-18","close":2861.0},{"date":"2017-05-19","close":2918.0},{"date":"2017-05-22","close":3022.0},{"date":"2017-05-23","close":2994.0},{"date":"2017-05-24","close":2968.0},{"date":"2017-05-25","close":2922.0},{"date":"2017-05-26","close":2925.0},{"date":"2017-05-29","close":2825.0},{"date":"2017-05-30","close":2904.0},{"date":"2017-05-31","close":2943.0},{"date":"2017-06-01","close":2914.0},{"date":"2017-06-02","close":2911.0},{"date":"2017-06-05","close":2968.0},{"date":"2017-06-07","close":3080.0},{"date":"2017-06-08","close":3015.0},{"date":"2017-06-09","close":2965.0},{"date":"2017-06-12","close":2908.0},{"date":"2017-06-13","close":2932.0},{"date":"2017-06-14","close":2928.0},{"date":"2017-06-15","close":2957.0},{"date":"2017-06-16","close":2943.0},{"date":"2017-06-19","close":2928.0},{"date":"2017-06-20","close":2908.0},{"date":"2017-06-21","close":2856.0},{"date":"2017-06-22","close":2825.0},{"date":"2017-06-23","close":2856.0},{"date":"2017-06-26","close":2879.0},{"date":"2017-06-27","close":2832.0},{"date":"2017-06-28","close":2807.0},{"date":"2017-06-29","close":2846.0},{"date":"2017-06-30","close":3015.0},{"date":"2017-07-03","close":2982.0},{"date":"2017-07-04","close":3047.0},{"date":"2017-07-05","close":3138.0},{"date":"2017-07-06","close":3288.0},{"date":"2017-07-07","close":3284.0},{"date":"2017-07-10","close":3295.0},{"date":"2017-07-11","close":3295.0},{"date":"2017-07-12","close":3302.0},{"date":"2017-07-13","close":3263.0},{"date":"2017-07-14","close":3130.0},{"date":"2017-07-17","close":3302.0},{"date":"2017-07-18","close":3432.0},{"date":"2017-07-19","close":3532.0},{"date":"2017-07-20","close":3518.0},{"date":"2017-07-21","close":3618.0},{"date":"2017-07-24","close":3583.0},{"date":"2017-07-25","close":3510.0},{"date":"2017-07-26","close":3507.0},{"date":"2017-07-27","close":3554.0},{"date":"2017-07-28","close":3554.0},{"date":"2017-07-31","close":3683.0},{"date":"2017-08-01","close":3977.0},{"date":"2017-08-02","close":3783.0},{"date":"2017-08-03","close":3661.0},{"date":"2017-08-04","close":3669.0},{"date":"2017-08-07","close":3528.0},{"date":"2017-08-08","close":3626.0},{"date":"2017-08-09","close":3352.0},{"date":"2017-08-10","close":3295.0},{"date":"2017-08-11","close":3194.0},{"date":"2017-08-14","close":3230.0},{"date":"2017-08-16","close":3400.0},{"date":"2017-08-17","close":3403.0},{"date":"2017-08-18","close":3420.0},{"date":"2017-08-21","close":3317.0},{"date":"2017-08-22","close":3352.0},{"date":"2017-08-23","close":3352.0},{"date":"2017-08-24","close":3335.0},{"date":"2017-08-25","close":3406.0},{"date":"2017-08-28","close":3346.0},{"date":"2017-08-29","close":3274.0},{"date":"2017-08-30","close":3381.0},{"date":"2017-08-31","close":3447.0},{"date":"2017-09-01","close":3539.0},{"date":"2017-09-04","close":3539.0},{"date":"2017-09-05","close":3697.0},{"date":"2017-09-06","close":3683.0},{"date":"2017-09-07","close":3733.0},{"date":"2017-09-08","close":3646.0},{"date":"2017-09-11","close":3726.0},{"date":"2017-09-12","close":3683.0},{"date":"2017-09-13","close":3597.0},{"date":"2017-09-14","close":3590.0},{"date":"2017-09-15","close":3518.0},{"date":"2017-09-18","close":3683.0},{"date":"2017-09-19","close":3550.0},{"date":"2017-09-20","close":3410.0},{"date":"2017-09-21","close":3328.0},{"date":"2017-09-22","close":3249.0},{"date":"2017-09-25","close":3087.0},{"date":"2017-09-26","close":3094.0},{"date":"2017-09-27","close":3138.0},{"date":"2017-09-28","close":3177.0},{"date":"2017-09-29","close":3145.0},{"date":"2017-10-10","close":3080.0},{"date":"2017-10-11","close":3087.0},{"date":"2017-10-12","close":3001.0},{"date":"2017-10-13","close":2889.0},{"date":"2017-10-16","close":2900.0},{"date":"2017-10-17","close":2922.0},{"date":"2017-10-18","close":2922.0},{"date":"2017-10-19","close":2943.0},{"date":"2017-10-20","close":3019.0},{"date":"2017-10-23","close":2994.0},{"date":"2017-10-24","close":2972.0},{"date":"2017-10-25","close":2982.0},{"date":"2017-10-26","close":2946.0},{"date":"2017-10-27","close":2943.0},{"date":"2017-10-30","close":2940.0},{"date":"2017-10-31","close":2900.0},{"date":"2017-11-01","close":2982.0},{"date":"2017-11-02","close":2980.0},{"date":"2017-11-03","close":2972.0},{"date":"2017-11-06","close":2986.0},{"date":"2017-11-07","close":2986.0},{"date":"2017-11-08","close":2957.0},{"date":"2017-11-09","close":2940.0},{"date":"2017-11-10","close":2975.0},{"date":"2017-11-13","close":3037.0},{"date":"2017-11-14","close":3015.0},{"date":"2017-11-15","close":3001.0},{"date":"2017-11-16","close":3097.0},{"date":"2017-11-17","close":3051.0},{"date":"2017-11-20","close":3105.0},{"date":"2017-11-21","close":3134.0},{"date":"2017-11-22","close":3496.0},{"date":"2017-11-23","close":3389.0},{"date":"2017-11-24","close":3438.0},{"date":"2017-11-27","close":3302.0},{"date":"2017-11-28","close":3292.0},{"date":"2017-11-29","close":3410.0},{"date":"2017-11-30","close":3313.0},{"date":"2017-12-01","close":3342.0},{"date":"2017-12-04","close":3482.0},{"date":"2017-12-05","close":3471.0},{"date":"2017-12-06","close":3418.0},{"date":"2017-12-07","close":3478.0},{"date":"2017-12-08","close":3428.0},{"date":"2017-12-11","close":3395.0},{"date":"2017-12-12","close":3403.0},{"date":"2017-12-13","close":3467.0},{"date":"2017-12-14","close":3435.0},{"date":"2017-12-15","close":3543.0},{"date":"2017-12-18","close":3590.0},{"date":"2017-12-19","close":3557.0},{"date":"2017-12-20","close":3389.0},{"date":"2017-12-21","close":3400.0},{"date":"2017-12-22","close":3317.0},{"date":"2017-12-26","close":3252.0},{"date":"2017-12-27","close":3424.0},{"date":"2017-12-28","close":3471.0},{"date":"2018-01-02","close":3456.0},{"date":"2018-01-03","close":3586.0},{"date":"2018-01-04","close":3482.0},{"date":"2018-01-05","close":3583.0},{"date":"2018-01-08","close":3557.0},{"date":"2018-01-09","close":3418.0},{"date":"2018-01-10","close":3410.0},{"date":"2018-01-11","close":3547.0},{"date":"2018-01-12","close":3690.0},{"date":"2018-01-15","close":3805.0},{"date":"2018-01-16","close":3834.0},{"date":"2018-01-17","close":3891.0},{"date":"2018-01-18","close":3928.0},{"date":"2018-01-19","close":3740.0},{"date":"2018-01-22","close":3827.0},{"date":"2018-01-23","close":3783.0},{"date":"2018-01-24","close":3856.0},{"date":"2018-01-25","close":4014.0},{"date":"2018-01-26","close":3913.0},{"date":"2018-01-29","close":3913.0},{"date":"2018-01-30","close":3919.0},{"date":"2018-01-31","close":3805.0},{"date":"2018-02-01","close":3791.0},{"date":"2018-02-02","close":3719.0},{"date":"2018-02-05","close":3586.0},{"date":"2018-02-06","close":3539.0},{"date":"2018-02-07","close":3424.0},{"date":"2018-02-08","close":3568.0},{"date":"2018-02-09","close":3418.0},{"date":"2018-02-12","close":3400.0},{"date":"2018-02-13","close":3331.0},{"date":"2018-02-14","close":3235.0},{"date":"2018-02-19","close":3295.0},{"date":"2018-02-20","close":3352.0},{"date":"2018-02-21","close":3410.0},{"date":"2018-02-22","close":3392.0},{"date":"2018-02-23","close":3464.0},{"date":"2018-02-26","close":3492.0},{"date":"2018-02-27","close":3428.0},{"date":"2018-02-28","close":3324.0},{"date":"2018-03-02","close":3310.0},{"date":"2018-03-05","close":3270.0},{"date":"2018-03-06","close":3270.0},{"date":"2018-03-07","close":3331.0},{"date":"2018-03-08","close":3389.0},{"date":"2018-03-09","close":3374.0},{"date":"2018-03-12","close":3395.0},{"date":"2018-03-13","close":3467.0},{"date":"2018-03-14","close":3611.0},{"date":"2018-03-15","close":3661.0},{"date":"2018-03-16","close":3640.0},{"date":"2018-03-19","close":3568.0},{"date":"2018-03-20","close":3557.0},{"date":"2018-03-21","close":3536.0},{"date":"2018-03-22","close":3400.0},{"date":"2018-03-23","close":3306.0},{"date":"2018-03-26","close":3366.0},{"date":"2018-03-27","close":3414.0},{"date":"2018-03-28","close":3335.0},{"date":"2018-03-29","close":3356.0},{"date":"2018-03-30","close":3374.0},{"date":"2018-04-02","close":3360.0},{"date":"2018-04-03","close":3424.0},{"date":"2018-04-04","close":3420.0},{"date":"2018-04-05","close":3510.0},{"date":"2018-04-06","close":3496.0},{"date":"2018-04-09","close":3424.0},{"date":"2018-04-10","close":3478.0},{"date":"2018-04-11","close":3482.0},{"date":"2018-04-12","close":3389.0},{"date":"2018-04-13","close":3349.0},{"date":"2018-04-16","close":3320.0},{"date":"2018-04-17","close":3356.0},{"date":"2018-04-18","close":3385.0},{"date":"2018-04-19","close":3342.0},{"date":"2018-04-20","close":3335.0},{"date":"2018-04-23","close":3320.0},{"date":"2018-04-24","close":3438.0},{"date":"2018-04-25","close":3400.0},{"date":"2018-04-26","close":3389.0},{"date":"2018-04-27","close":3324.0},{"date":"2018-04-30","close":3302.0},{"date":"2018-05-02","close":3292.0},{"date":"2018-05-03","close":3342.0},{"date":"2018-05-04","close":3302.0},{"date":"2018-05-08","close":3223.0},{"date":"2018-05-09","close":3216.0},{"date":"2018-05-10","close":3263.0},{"date":"2018-05-11","close":3237.0},{"date":"2018-05-14","close":3155.0},{"date":"2018-05-15","close":3037.0},{"date":"2018-05-16","close":3022.0},{"date":"2018-05-17","close":3051.0},{"date":"2018-05-18","close":3097.0},{"date":"2018-05-21","close":3105.0},{"date":"2018-05-23","close":3087.0},{"date":"2018-05-24","close":3073.0},{"date":"2018-05-25","close":3029.0},{"date":"2018-05-28","close":3116.0},{"date":"2018-05-29","close":3051.0},{"date":"2018-05-30","close":3029.0},{"date":"2018-05-31","close":3087.0},{"date":"2018-06-01","close":3094.0},{"date":"2018-06-04","close":3111.0},{"date":"2018-06-05","close":3126.0},{"date":"2018-06-07","close":3166.0},{"date":"2018-06-08","close":3130.0},{"date":"2018-06-11","close":3097.0},{"date":"2018-06-12","close":3037.0},{"date":"2018-06-14","close":2961.0},{"date":"2018-06-15","close":2961.0},{"date":"2018-06-18","close":2842.0},{"date":"2018-06-19","close":2778.0},{"date":"2018-06-20","close":2850.0},{"date":"2018-06-21","close":2828.0},{"date":"2018-06-22","close":2825.0},{"date":"2018-06-25","close":2810.0},{"date":"2018-06-26","close":2774.0},{"date":"2018-06-27","close":2807.0},{"date":"2018-06-28","close":2799.0},{"date":"2018-06-29","close":2836.0},{"date":"2018-07-02","close":2739.0},{"date":"2018-07-03","close":2724.0},{"date":"2018-07-04","close":2749.0},{"date":"2018-07-05","close":2746.0},{"date":"2018-07-06","close":2799.0},{"date":"2018-07-09","close":2739.0},{"date":"2018-07-10","close":2818.0},{"date":"2018-07-11","close":2782.0},{"date":"2018-07-12","close":2807.0},{"date":"2018-07-13","close":2799.0},{"date":"2018-07-16","close":2807.0},{"date":"2018-07-17","close":2828.0},{"date":"2018-07-18","close":2807.0},{"date":"2018-07-19","close":2854.0},{"date":"2018-07-20","close":2937.0},{"date":"2018-07-23","close":2925.0},{"date":"2018-07-24","close":2908.0},{"date":"2018-07-25","close":2749.0},{"date":"2018-07-26","close":2731.0},{"date":"2018-07-27","close":2731.0},{"date":"2018-07-30","close":2753.0},{"date":"2018-07-31","close":2771.0},{"date":"2018-08-01","close":2792.0},{"date":"2018-08-02","close":2796.0},{"date":"2018-08-03","close":2807.0},{"date":"2018-08-06","close":2789.0},{"date":"2018-08-07","close":2771.0},{"date":"2018-08-08","close":2792.0},{"date":"2018-08-09","close":2842.0},{"date":"2018-08-10","close":2850.0},{"date":"2018-08-13","close":2782.0},{"date":"2018-08-14","close":2825.0},{"date":"2018-08-16","close":2785.0},{"date":"2018-08-17","close":2885.0},{"date":"2018-08-20","close":2893.0},{"date":"2018-08-21","close":2893.0},{"date":"2018-08-22","close":2914.0},{"date":"2018-08-23","close":2928.0},{"date":"2018-08-24","close":2954.0},{"date":"2018-08-27","close":2871.0},{"date":"2018-08-28","close":2940.0},{"date":"2018-08-29","close":2951.0},{"date":"2018-08-30","close":2961.0},{"date":"2018-08-31","close":2914.0},{"date":"2018-09-03","close":2928.0},{"date":"2018-09-04","close":2889.0},{"date":"2018-09-05","close":2821.0},{"date":"2018-09-06","close":2799.0},{"date":"2018-09-07","close":2803.0},{"date":"2018-09-10","close":2825.0},{"date":"2018-09-11","close":2868.0},{"date":"2018-09-12","close":2908.0},{"date":"2018-09-13","close":2893.0},{"date":"2018-09-14","close":2897.0},{"date":"2018-09-17","close":2856.0},{"date":"2018-09-18","close":2871.0},{"date":"2018-09-19","close":2868.0},{"date":"2018-09-20","close":2861.0},{"date":"2018-09-21","close":2865.0},{"date":"2018-09-27","close":2836.0},{"date":"2018-09-28","close":2856.0},{"date":"2018-10-01","close":2946.0},{"date":"2018-10-02","close":2943.0},{"date":"2018-10-04","close":2875.0},{"date":"2018-10-05","close":2796.0},{"date":"2018-10-08","close":2799.0},{"date":"2018-10-10","close":2778.0},{"date":"2018-10-11","close":2620.0},{"date":"2018-10-12","close":2649.0},{"date":"2018-10-15","close":2624.0},{"date":"2018-10-16","close":2645.0},{"date":"2018-10-17","close":2638.0},{"date":"2018-10-18","close":2659.0},{"date":"2018-10-19","close":2642.0},{"date":"2018-10-22","close":2653.0},{"date":"2018-10-23","close":2484.0},{"date":"2018-10-24","close":2462.0},{"date":"2018-10-25","close":2459.0},{"date":"2018-10-26","close":2418.0},{"date":"2018-10-29","close":2297.0},{"date":"2018-10-30","close":2210.0},{"date":"2018-10-31","close":2318.0},{"date":"2018-11-01","close":2322.0},{"date":"2018-11-02","close":2401.0},{"date":"2018-11-05","close":2365.0},{"date":"2018-11-06","close":2322.0},{"date":"2018-11-07","close":2297.0},{"date":"2018-11-08","close":2297.0},{"date":"2018-11-09","close":2308.0},{"date":"2018-11-12","close":2261.0},{"date":"2018-11-13","close":2272.0},{"date":"2018-11-14","close":2275.0},{"date":"2018-11-15","close":2275.0},{"date":"2018-11-16","close":2304.0},{"date":"2018-11-19","close":2322.0},{"date":"2018-11-20","close":2383.0},{"date":"2018-11-21","close":2369.0},{"date":"2018-11-22","close":2401.0},{"date":"2018-11-23","close":2297.0},{"date":"2018-11-26","close":2332.0},{"date":"2018-11-27","close":2311.0},{"date":"2018-11-28","close":2346.0},{"date":"2018-11-29","close":2322.0},{"date":"2018-11-30","close":2344.0},{"date":"2018-12-03","close":2344.0},{"date":"2018-12-04","close":2337.0},{"date":"2018-12-05","close":2304.0},{"date":"2018-12-06","close":2247.0},{"date":"2018-12-07","close":2243.0},{"date":"2018-12-10","close":2233.0},{"date":"2018-12-11","close":2167.0},{"date":"2018-12-12","close":2163.0},{"date":"2018-12-13","close":2178.0},{"date":"2018-12-14","close":2196.0},{"date":"2018-12-17","close":2190.0},{"date":"2018-12-18","close":2190.0},{"date":"2018-12-19","close":2214.0},{"date":"2018-12-20","close":2175.0},{"date":"2018-12-21","close":2167.0},{"date":"2018-12-24","close":2157.0},{"date":"2018-12-26","close":2106.0},{"date":"2018-12-27","close":2118.0},{"date":"2018-12-28","close":2153.0},{"date":"2019-01-02","close":2138.0},{"date":"2019-01-03","close":2082.0},{"date":"2019-01-04","close":2132.0},{"date":"2019-01-07","close":2167.0},{"date":"2019-01-08","close":2161.0},{"date":"2019-01-09","close":2243.0},{"date":"2019-01-10","close":2225.0},{"date":"2019-01-11","close":2239.0},{"date":"2019-01-14","close":2225.0},{"date":"2019-01-15","close":2233.0},{"date":"2019-01-16","close":2233.0},{"date":"2019-01-17","close":2236.0},{"date":"2019-01-18","close":2311.0},{"date":"2019-01-21","close":2311.0},{"date":"2019-01-22","close":2332.0},{"date":"2019-01-23","close":2332.0},{"date":"2019-01-24","close":2344.0},{"date":"2019-01-25","close":2416.0},{"date":"2019-01-28","close":2416.0},{"date":"2019-01-29","close":2441.0},{"date":"2019-01-30","close":2412.0},{"date":"2019-01-31","close":2390.0},{"date":"2019-02-01","close":2418.0},{"date":"2019-02-07","close":2408.0},{"date":"2019-02-08","close":2383.0},{"date":"2019-02-11","close":2398.0},{"date":"2019-02-12","close":2401.0},{"date":"2019-02-13","close":2433.0},{"date":"2019-02-14","close":2501.0},{"date":"2019-02-15","close":2455.0},{"date":"2019-02-18","close":2473.0},{"date":"2019-02-19","close":2459.0},{"date":"2019-02-20","close":2462.0},{"date":"2019-02-21","close":2441.0},{"date":"2019-02-22","close":2451.0},{"date":"2019-02-25","close":2462.0},{"date":"2019-02-26","close":2451.0},{"date":"2019-02-27","close":2484.0},{"date":"2019-02-28","close":2459.0},{"date":"2019-03-04","close":2469.0},{"date":"2019-03-05","close":2459.0},{"date":"2019-03-06","close":2469.0},{"date":"2019-03-07","close":2476.0},{"date":"2019-03-08","close":2441.0},{"date":"2019-03-11","close":2375.0},{"date":"2019-03-12","close":2398.0},{"date":"2019-03-13","close":2484.0},{"date":"2019-03-14","close":2555.0},{"date":"2019-03-15","close":2527.0},{"date":"2019-03-18","close":2516.0},{"date":"2019-03-19","close":2512.0},{"date":"2019-03-20","close":2494.0},{"date":"2019-03-21","close":2487.0},{"date":"2019-03-22","close":2441.0},{"date":"2019-03-25","close":2390.0},{"date":"2019-03-26","close":2398.0},{"date":"2019-03-27","close":2418.0},{"date":"2019-03-28","close":2416.0},{"date":"2019-03-29","close":2418.0},{"date":"2019-04-01","close":2430.0},{"date":"2019-04-02","close":2404.0},{"date":"2019-04-03","close":2390.0},{"date":"2019-04-04","close":2383.0},{"date":"2019-04-05","close":2375.0},{"date":"2019-04-08","close":2369.0},{"date":"2019-04-09","close":2351.0},{"date":"2019-04-10","close":2361.0},{"date":"2019-04-11","close":2387.0},{"date":"2019-04-12","close":2398.0},{"date":"2019-04-15","close":2455.0},{"date":"2019-04-16","close":2512.0},{"date":"2019-04-17","close":2505.0},{"date":"2019-04-18","close":2476.0},{"date":"2019-04-19","close":2501.0},{"date":"2019-04-22","close":2544.0},{"date":"2019-04-23","close":2577.0},{"date":"2019-04-24","close":2552.0},{"date":"2019-04-25","close":2509.0},{"date":"2019-04-26","close":2455.0},{"date":"2019-04-29","close":2505.0},{"date":"2019-04-30","close":2484.0},{"date":"2019-05-02","close":2523.0},{"date":"2019-05-03","close":2487.0},{"date":"2019-05-07","close":2455.0},{"date":"2019-05-08","close":2441.0},{"date":"2019-05-09","close":2351.0},{"date":"2019-05-10","close":2393.0},{"date":"2019-05-13","close":2369.0},{"date":"2019-05-14","close":2304.0},{"date":"2019-05-15","close":2308.0},{"date":"2019-05-16","close":2304.0},{"date":"2019-05-17","close":2289.0},{"date":"2019-05-20","close":2225.0},{"date":"2019-05-21","close":2247.0},{"date":"2019-05-22","close":2261.0},{"date":"2019-05-23","close":2221.0},{"date":"2019-05-24","close":2161.0},{"date":"2019-05-27","close":2153.0},{"date":"2019-05-28","close":2167.0},{"date":"2019-05-29","close":2135.0},{"date":"2019-05-30","close":2082.0},{"date":"2019-05-31","close":2120.0},{"date":"2019-06-03","close":2106.0},{"date":"2019-06-04","close":2103.0},{"date":"2019-06-05","close":2096.0},{"date":"2019-06-07","close":2146.0},{"date":"2019-06-10","close":2157.0},{"date":"2019-06-11","close":2153.0},{"date":"2019-06-12","close":2172.0},{"date":"2019-06-13","close":2175.0},{"date":"2019-06-14","close":2200.0},{"date":"2019-06-17","close":2190.0},{"date":"2019-06-18","close":2196.0},{"date":"2019-06-19","close":2196.0},{"date":"2019-06-20","close":2210.0},{"date":"2019-06-21","close":2186.0},{"date":"2019-06-24","close":2172.0},{"date":"2019-06-25","close":2161.0},{"date":"2019-06-26","close":2118.0},{"date":"2019-06-27","close":2103.0},{"date":"2019-06-28","close":2100.0},{"date":"2019-07-01","close":2096.0},{"date":"2019-07-02","close":2082.0},{"date":"2019-07-03","close":2077.0},{"date":"2019-07-04","close":2085.0},{"date":"2019-07-05","close":2096.0},{"date":"2019-07-08","close":2053.0},{"date":"2019-07-09","close":2060.0},{"date":"2019-07-10","close":2118.0},{"date":"2019-07-11","close":2118.0},{"date":"2019-07-12","close":2103.0},{"date":"2019-07-15","close":2067.0},{"date":"2019-07-16","close":2092.0},{"date":"2019-07-17","close":2060.0},{"date":"2019-07-18","close":2060.0},{"date":"2019-07-19","close":2049.0},{"date":"2019-07-22","close":2046.0},{"date":"2019-07-23","close":2063.0},{"date":"2019-07-24","close":2067.0},{"date":"2019-07-25","close":1999.0},{"date":"2019-07-26","close":1978.0},{"date":"2019-07-29","close":1891.0},{"date":"2019-07-30","close":1865.0},{"date":"2019-07-31","close":1845.0},{"date":"2019-08-01","close":1845.0},{"date":"2019-08-02","close":1780.0},{"date":"2019-08-05","close":1489.0},{"date":"2019-08-06","close":1342.0},{"date":"2019-08-07","close":1385.0},{"date":"2019-08-08","close":1442.0},{"date":"2019-08-09","close":1463.0},{"date":"2019-08-12","close":1572.0},{"date":"2019-08-13","close":1579.0},{"date":"2019-08-14","close":1622.0},{"date":"2019-08-16","close":1647.0},{"date":"2019-08-19","close":1686.0},{"date":"2019-08-20","close":1773.0},{"date":"2019-08-21","close":1769.0},{"date":"2019-08-22","close":1690.0},{"date":"2019-08-23","close":1737.0},{"date":"2019-08-26","close":1662.0},{"date":"2019-08-27","close":1744.0},{"date":"2019-08-28","close":1758.0},{"date":"2019-08-29","close":1737.0},{"date":"2019-08-30","close":1752.0},{"date":"2019-09-02","close":1740.0},{"date":"2019-09-03","close":1758.0},{"date":"2019-09-04","close":1773.0},{"date":"2019-09-05","close":1776.0},{"date":"2019-09-06","close":1780.0},{"date":"2019-09-09","close":1766.0},{"date":"2019-09-10","close":1776.0},{"date":"2019-09-11","close":1773.0},{"date":"2019-09-16","close":1794.0},{"date":"2019-09-17","close":1816.0},{"date":"2019-09-18","close":1809.0},{"date":"2019-09-19","close":1819.0},{"date":"2019-09-20","close":1845.0},{"date":"2019-09-23","close":1841.0},{"date":"2019-09-24","close":1865.0},{"date":"2019-09-25","close":1865.0},{"date":"2019-09-26","close":1851.0},{"date":"2019-09-27","close":1865.0},{"date":"2019-09-30","close":1855.0},{"date":"2019-10-01","close":1859.0},{"date":"2019-10-02","close":1816.0},{"date":"2019-10-04","close":1812.0},{"date":"2019-10-07","close":1737.0},{"date":"2019-10-08","close":1700.0},{"date":"2019-10-10","close":1711.0},{"date":"2019-10-11","close":1690.0},{"date":"2019-10-14","close":1711.0},{"date":"2019-10-15","close":1711.0},{"date":"2019-10-16","close":1700.0},{"date":"2019-10-17","close":1700.0},{"date":"2019-10-18","close":1686.0},{"date":"2019-10-21","close":1680.0},{"date":"2019-10-22","close":1639.0},{"date":"2019-10-23","close":1500.0},{"date":"2019-10-24","close":1468.0},{"date":"2019-10-25","close":1557.0},{"date":"2019-10-28","close":1572.0},{"date":"2019-10-29","close":1568.0},{"date":"2019-10-30","close":1507.0},{"date":"2019-10-31","close":1521.0},{"date":"2019-11-01","close":1543.0},{"date":"2019-11-04","close":1536.0},{"date":"2019-11-05","close":1539.0},{"date":"2019-11-06","close":1518.0},{"date":"2019-11-07","close":1511.0},{"date":"2019-11-08","close":1518.0},{"date":"2019-11-11","close":1557.0},{"date":"2019-11-12","close":1618.0},{"date":"2019-11-13","close":1608.0},{"date":"2019-11-14","close":1582.0},{"date":"2019-11-15","close":1579.0},{"date":"2019-11-18","close":1579.0},{"date":"2019-11-19","close":1568.0},{"date":"2019-11-20","close":1507.0},{"date":"2019-11-21","close":1564.0},{"date":"2019-11-22","close":1593.0},{"date":"2019-11-25","close":1593.0},{"date":"2019-11-26","close":1600.0},{"date":"2019-11-27","close":1647.0},{"date":"2019-11-28","close":1665.0},{"date":"2019-11-29","close":1682.0},{"date":"2019-12-02","close":1662.0},{"date":"2019-12-03","close":1657.0},{"date":"2019-12-04","close":1657.0},{"date":"2019-12-05","close":1665.0},{"date":"2019-12-06","close":1662.0},{"date":"2019-12-09","close":1647.0},{"date":"2019-12-10","close":1662.0},{"date":"2019-12-11","close":1662.0},{"date":"2019-12-12","close":1672.0},{"date":"2019-12-13","close":1704.0},{"date":"2019-12-16","close":1711.0},{"date":"2019-12-17","close":1697.0},{"date":"2019-12-18","close":1647.0},{"date":"2019-12-19","close":1550.0},{"date":"2019-12-20","close":1579.0},{"date":"2019-12-23","close":1575.0},{"date":"2019-12-24","close":1497.0},{"date":"2019-12-26","close":1532.0},{"date":"2019-12-27","close":1572.0},{"date":"2019-12-30","close":1575.0},{"date":"2020-01-02","close":1564.0},{"date":"2020-01-03","close":1597.0},{"date":"2020-01-06","close":1633.0},{"date":"2020-01-07","close":1579.0},{"date":"2020-01-08","close":1485.0},{"date":"2020-01-09","close":1525.0},{"date":"2020-01-10","close":1575.0},{"date":"2020-01-13","close":1564.0},{"date":"2020-01-14","close":1590.0},{"date":"2020-01-15","close":1590.0},{"date":"2020-01-16","close":1600.0},{"date":"2020-01-17","close":1597.0},{"date":"2020-01-20","close":1604.0},{"date":"2020-01-21","close":1586.0},{"date":"2020-01-22","close":1723.0},{"date":"2020-01-23","close":1787.0},{"date":"2020-01-28","close":1898.0},{"date":"2020-01-29","close":1923.0},{"date":"2020-01-30","close":1851.0},{"date":"2020-01-31","close":1848.0},{"date":"2020-02-03","close":1834.0},{"date":"2020-02-04","close":1859.0},{"date":"2020-02-05","close":1841.0},{"date":"2020-02-06","close":1851.0},{"date":"2020-02-07","close":1805.0},{"date":"2020-02-10","close":1791.0},{"date":"2020-02-11","close":1762.0},{"date":"2020-02-12","close":1819.0},{"date":"2020-02-13","close":1737.0},{"date":"2020-02-14","close":1737.0},{"date":"2020-02-17","close":1762.0},{"date":"2020-02-18","close":2289.0},{"date":"2020-02-19","close":2304.0},{"date":"2020-02-20","close":2182.0},{"date":"2020-02-21","close":2656.0},{"date":"2020-02-24","close":2268.0},{"date":"2020-02-25","close":2250.0},{"date":"2020-02-26","close":2433.0},{"date":"2020-02-27","close":2236.0},{"date":"2020-02-28","close":2118.0},{"date":"2020-03-02","close":2279.0},{"date":"2020-03-03","close":2261.0},{"date":"2020-03-04","close":2346.0},{"date":"2020-03-05","close":2346.0},{"date":"2020-03-06","close":2275.0},{"date":"2020-03-09","close":2153.0},{"date":"2020-03-10","close":2009.0},{"date":"2020-03-11","close":2153.0},{"date":"2020-03-12","close":2264.0},{"date":"2020-03-13","close":2017.0},{"date":"2020-03-16","close":1747.0},{"date":"2020-03-17","close":1608.0},{"date":"2020-03-18","close":1894.0},{"date":"2020-03-19","close":1449.0},{"date":"2020-03-20","close":1521.0},{"date":"2020-03-23","close":1367.0},{"date":"2020-03-24","close":1427.0},{"date":"2020-03-25","close":1521.0},{"date":"2020-03-26","close":1614.0},{"date":"2020-03-27","close":1665.0},{"date":"2020-03-30","close":2163.0},{"date":"2020-03-31","close":2261.0},{"date":"2020-04-01","close":2128.0},{"date":"2020-04-02","close":2318.0},{"date":"2020-04-03","close":2286.0},{"date":"2020-04-06","close":2329.0},{"date":"2020-04-07","close":2268.0},{"date":"2020-04-08","close":2792.0},{"date":"2020-04-09","close":2943.0},{"date":"2020-04-10","close":2587.0},{"date":"2020-04-13","close":2628.0},{"date":"2020-04-14","close":2688.0},{"date":"2020-04-16","close":2756.0},{"date":"2020-04-17","close":2746.0},{"date":"2020-04-20","close":2735.0},{"date":"2020-04-21","close":2749.0},{"date":"2020-04-22","close":3015.0},{"date":"2020-04-23","close":2972.0},{"date":"2020-04-24","close":2871.0},{"date":"2020-04-27","close":3313.0},{"date":"2020-04-28","close":3420.0},{"date":"2020-04-29","close":3424.0},{"date":"2020-05-04","close":3590.0},{"date":"2020-05-06","close":3683.0},{"date":"2020-05-07","close":3192.0},{"date":"2020-05-08","close":3378.0},{"date":"2020-05-11","close":3690.0},{"date":"2020-05-12","close":3697.0},{"date":"2020-05-13","close":3733.0},{"date":"2020-05-14","close":3805.0},{"date":"2020-05-15","close":3992.0},{"date":"2020-05-18","close":3948.0},{"date":"2020-05-19","close":3791.0},{"date":"2020-05-20","close":3733.0},{"date":"2020-05-21","close":3618.0},{"date":"2020-05-22","close":3557.0},{"date":"2020-05-25","close":3618.0},{"date":"2020-05-26","close":3536.0},{"date":"2020-05-27","close":3349.0},{"date":"2020-05-28","close":3227.0},{"date":"2020-05-29","close":3166.0},{"date":"2020-06-01","close":3235.0},{"date":"2020-06-02","close":3173.0},{"date":"2020-06-03","close":2990.0},{"date":"2020-06-04","close":2994.0},{"date":"2020-06-05","close":3073.0},{"date":"2020-06-08","close":3015.0},{"date":"2020-06-09","close":2975.0},{"date":"2020-06-10","close":3155.0},{"date":"2020-06-11","close":3087.0},{"date":"2020-06-12","close":2943.0},{"date":"2020-06-15","close":2799.0},{"date":"2020-06-16","close":2908.0},{"date":"2020-06-17","close":2818.0},{"date":"2020-06-18","close":2673.0},{"date":"2020-06-19","close":2764.0},{"date":"2020-06-22","close":2871.0},{"date":"2020-06-23","close":2807.0},{"date":"2020-06-24","close":2954.0},{"date":"2020-06-25","close":3026.0},{"date":"2020-06-26","close":2875.0},{"date":"2020-06-29","close":2925.0},{"date":"2020-06-30","close":2861.0},{"date":"2020-07-01","close":2778.0},{"date":"2020-07-02","close":2818.0},{"date":"2020-07-03","close":2885.0},{"date":"2020-07-06","close":2897.0},{"date":"2020-07-07","close":2871.0},{"date":"2020-07-08","close":2980.0},{"date":"2020-07-09","close":3073.0},{"date":"2020-07-10","close":3026.0},{"date":"2020-07-13","close":3051.0},{"date":"2020-07-14","close":3058.0},{"date":"2020-07-15","close":2954.0},{"date":"2020-07-16","close":2928.0},{"date":"2020-07-17","close":2932.0},{"date":"2020-07-20","close":2871.0},{"date":"2020-07-21","close":2842.0},{"date":"2020-07-22","close":2785.0},{"date":"2020-07-23","close":2821.0},{"date":"2020-07-24","close":2767.0},{"date":"2020-07-27","close":2774.0},{"date":"2020-07-28","close":2767.0},{"date":"2020-07-29","close":2767.0},{"date":"2020-07-30","close":2742.0},{"date":"2020-07-31","close":2717.0},{"date":"2020-08-03","close":2713.0},{"date":"2020-08-04","close":2764.0},{"date":"2020-08-05","close":2724.0},{"date":"2020-08-06","close":2717.0},{"date":"2020-08-07","close":2663.0},{"date":"2020-08-10","close":2610.0},{"date":"2020-08-11","close":2584.0},{"date":"2020-08-12","close":2516.0},{"date":"2020-08-13","close":2552.0},{"date":"2020-08-14","close":2509.0},{"date":"2020-08-18","close":2436.0},{"date":"2020-08-19","close":2427.0},{"date":"2020-08-20","close":2408.0},{"date":"2020-08-21","close":2459.0},{"date":"2020-08-24","close":2459.0},{"date":"2020-08-25","close":2498.0},{"date":"2020-08-26","close":2691.0},{"date":"2020-08-27","close":2782.0},{"date":"2020-08-28","close":2792.0},{"date":"2020-08-31","close":2677.0},{"date":"2020-09-01","close":2691.0},{"date":"2020-09-02","close":2659.0},{"date":"2020-09-03","close":2702.0},{"date":"2020-09-04","close":2601.0},{"date":"2020-09-07","close":2649.0},{"date":"2020-09-08","close":2616.0},{"date":"2020-09-09","close":2803.0},{"date":"2020-09-10","close":2782.0},{"date":"2020-09-11","close":2832.0},{"date":"2020-09-14","close":2764.0},{"date":"2020-09-15","close":2839.0},{"date":"2020-09-16","close":2767.0},{"date":"2020-09-17","close":2846.0},{"date":"2020-09-18","close":2821.0},{"date":"2020-09-21","close":2717.0},{"date":"2020-09-22","close":2519.0},{"date":"2020-09-23","close":2516.0},{"date":"2020-09-24","close":2393.0},{"date":"2020-09-25","close":2552.0},{"date":"2020-09-28","close":2691.0},{"date":"2020-09-29","close":2771.0},{"date":"2020-10-05","close":2785.0},{"date":"2020-10-06","close":2814.0},{"date":"2020-10-07","close":2908.0},{"date":"2020-10-08","close":3080.0},{"date":"2020-10-12","close":2814.0},{"date":"2020-10-13","close":2832.0},{"date":"2020-10-14","close":2821.0},{"date":"2020-10-15","close":2677.0},{"date":"2020-10-16","close":2671.0},{"date":"2020-10-19","close":2530.0},{"date":"2020-10-20","close":2512.0},{"date":"2020-10-21","close":2581.0},{"date":"2020-10-22","close":2534.0},{"date":"2020-10-23","close":2523.0},{"date":"2020-10-26","close":2383.0},{"date":"2020-10-27","close":2379.0},{"date":"2020-10-28","close":2548.0},{"date":"2020-10-29","close":2573.0},{"date":"2020-10-30","close":2491.0},{"date":"2020-11-02","close":2527.0},{"date":"2020-11-03","close":2548.0},{"date":"2020-11-04","close":2469.0},{"date":"2020-11-05","close":2548.0},{"date":"2020-11-06","close":2455.0},{"date":"2020-11-09","close":2534.0},{"date":"2020-11-10","close":2491.0},{"date":"2020-11-11","close":2427.0},{"date":"2020-11-12","close":2498.0},{"date":"2020-11-13","close":2512.0},{"date":"2020-11-16","close":2487.0},{"date":"2020-11-17","close":2441.0},{"date":"2020-11-18","close":2433.0},{"date":"2020-11-19","close":2735.0},{"date":"2020-11-20","close":2624.0},{"date":"2020-11-23","close":2505.0},{"date":"2020-11-24","close":2476.0},{"date":"2020-11-25","close":2433.0},{"date":"2020-11-26","close":2476.0},{"date":"2020-11-27","close":2459.0},{"date":"2020-11-30","close":2451.0},{"date":"2020-12-01","close":2469.0},{"date":"2020-12-02","close":2422.0},{"date":"2020-12-03","close":2412.0},{"date":"2020-12-04","close":2427.0},{"date":"2020-12-07","close":2455.0},{"date":"2020-12-08","close":2463.0},{"date":"2020-12-09","close":2436.0},{"date":"2020-12-10","close":2358.0},{"date":"2020-12-11","close":2377.0},{"date":"2020-12-14","close":2385.0},{"date":"2020-12-15","close":2393.0},{"date":"2020-12-16","close":2455.0},{"date":"2020-12-17","close":2388.0},{"date":"2020-12-18","close":2393.0},{"date":"2020-12-21","close":2471.0},{"date":"2020-12-22","close":2374.0},{"date":"2020-12-23","close":2361.0},{"date":"2020-12-24","close":2431.0},{"date":"2020-12-28","close":2288.0},{"date":"2020-12-29","close":2331.0},{"date":"2020-12-30","close":2350.0},{"date":"2021-01-04","close":2404.0},{"date":"2021-01-05","close":2397.0},{"date":"2021-01-06","close":2393.0},{"date":"2021-01-07","close":2385.0},{"date":"2021-01-08","close":2385.0},{"date":"2021-01-11","close":2291.0},{"date":"2021-01-12","close":2264.0},{"date":"2021-01-13","close":2272.0},{"date":"2021-01-14","close":2288.0},{"date":"2021-01-15","close":2284.0},{"date":"2021-01-18","close":2280.0},{"date":"2021-01-19","close":2291.0},{"date":"2021-01-20","close":2354.0},{"date":"2021-01-21","close":2479.0},{"date":"2021-01-22","close":2498.0},{"date":"2021-01-25","close":2554.0},{"date":"2021-01-26","close":2502.0},{"date":"2021-01-27","close":2493.0},{"date":"2021-01-28","close":2432.0},{"date":"2021-01-29","close":2432.0},{"date":"2021-02-01","close":2446.0},{"date":"2021-02-02","close":2484.0},{"date":"2021-02-03","close":2255.0},{"date":"2021-02-04","close":2213.0},{"date":"2021-02-05","close":2190.0},{"date":"2021-02-08","close":2134.0},{"date":"2021-02-09","close":2087.0},{"date":"2021-02-10","close":2106.0},{"date":"2021-02-15","close":2138.0},{"date":"2021-02-16","close":2162.0},{"date":"2021-02-17","close":2162.0},{"date":"2021-02-18","close":2180.0},{"date":"2021-02-19","close":2110.0},{"date":"2021-02-22","close":2101.0},{"date":"2021-02-23","close":2059.0},{"date":"2021-02-24","close":1965.0},{"date":"2021-02-25","close":1975.0},{"date":"2021-02-26","close":1914.0},{"date":"2021-03-02","close":1937.0},{"date":"2021-03-03","close":1975.0},{"date":"2021-03-04","close":2082.0},{"date":"2021-03-05","close":2162.0},{"date":"2021-03-08","close":2180.0},{"date":"2021-03-09","close":2082.0},{"date":"2021-03-10","close":2026.0},{"date":"2021-03-11","close":1998.0},{"date":"2021-03-12","close":2012.0},{"date":"2021-03-15","close":2003.0},{"date":"2021-03-16","close":2054.0},{"date":"2021-03-17","close":2035.0},{"date":"2021-03-18","close":2049.0},{"date":"2021-03-19","close":2068.0},{"date":"2021-03-22","close":2035.0},{"date":"2021-03-23","close":2017.0},{"date":"2021-03-24","close":1951.0},{"date":"2021-03-25","close":1947.0},{"date":"2021-03-26","close":1975.0},{"date":"2021-03-29","close":1998.0},{"date":"2021-03-30","close":2017.0},{"date":"2021-03-31","close":1998.0},{"date":"2021-04-01","close":2003.0},{"date":"2021-04-02","close":2031.0},{"date":"2021-04-05","close":2106.0},{"date":"2021-04-06","close":2096.0},{"date":"2021-04-07","close":2129.0},{"date":"2021-04-08","close":2096.0},{"date":"2021-04-09","close":2129.0},{"date":"2021-04-12","close":2124.0},{"date":"2021-04-13","close":2152.0},{"date":"2021-04-14","close":2246.0},{"date":"2021-04-15","close":2180.0},{"date":"2021-04-16","close":2166.0},{"date":"2021-04-19","close":2148.0},{"date":"2021-04-20","close":2162.0},{"date":"2021-04-21","close":2129.0},{"date":"2021-04-22","close":2157.0},{"date":"2021-04-23","close":2138.0},{"date":"2021-04-26","close":2152.0},{"date":"2021-04-27","close":2124.0},{"date":"2021-04-28","close":2068.0},{"date":"2021-04-29","close":1993.0},{"date":"2021-04-30","close":1951.0},{"date":"2021-05-03","close":1961.0},{"date":"2021-05-04","close":1956.0},{"date":"2021-05-06","close":1975.0},{"date":"2021-05-07","close":1970.0},{"date":"2021-05-10","close":1998.0},{"date":"2021-05-11","close":2003.0},{"date":"2021-05-12","close":1956.0},{"date":"2021-05-13","close":1951.0},{"date":"2021-05-14","close":1956.0},{"date":"2021-05-17","close":1951.0},{"date":"2021-05-18","close":1942.0},{"date":"2021-05-20","close":1942.0},{"date":"2021-05-21","close":1937.0},{"date":"2021-05-24","close":1909.0},{"date":"2021-05-25","close":1914.0},{"date":"2021-05-26","close":1933.0},{"date":"2021-05-27","close":1984.0},{"date":"2021-05-28","close":2007.0},{"date":"2021-05-31","close":2077.0},{"date":"2021-06-01","close":2073.0},{"date":"2021-06-02","close":2096.0},{"date":"2021-06-03","close":2096.0},{"date":"2021-06-04","close":2152.0},{"date":"2021-06-07","close":2152.0},{"date":"2021-06-08","close":2129.0},{"date":"2021-06-09","close":2129.0},{"date":"2021-06-10","close":2110.0},{"date":"2021-06-11","close":2162.0},{"date":"2021-06-14","close":2180.0},{"date":"2021-06-15","close":2227.0},{"date":"2021-06-16","close":2302.0},{"date":"2021-06-17","close":2316.0},{"date":"2021-06-18","close":2274.0},{"date":"2021-06-21","close":2236.0},{"date":"2021-06-22","close":2222.0},{"date":"2021-06-23","close":2185.0},{"date":"2021-06-24","close":2134.0},{"date":"2021-06-25","close":2194.0},{"date":"2021-06-28","close":2232.0},{"date":"2021-06-29","close":2218.0},{"date":"2021-06-30","close":2222.0},{"date":"2021-07-01","close":2250.0},{"date":"2021-07-02","close":2246.0},{"date":"2021-07-05","close":2227.0},{"date":"2021-07-06","close":2246.0},{"date":"2021-07-07","close":2222.0},{"date":"2021-07-08","close":2143.0},{"date":"2021-07-09","close":2456.0},{"date":"2021-07-12","close":2586.0},{"date":"2021-07-13","close":2857.0},{"date":"2021-07-14","close":2829.0},{"date":"2021-07-15","close":2624.0},{"date":"2021-07-16","close":2591.0},{"date":"2021-07-19","close":2512.0},{"date":"2021-07-20","close":2484.0},{"date":"2021-07-21","close":2778.0},{"date":"2021-07-22","close":2783.0},{"date":"2021-07-23","close":2685.0},{"date":"2021-07-26","close":2558.0},{"date":"2021-07-27","close":2615.0},{"date":"2021-07-28","close":2979.0},{"date":"2021-07-29","close":2703.0},{"date":"2021-07-30","close":2731.0},{"date":"2021-08-02","close":2783.0},{"date":"2021-08-03","close":2731.0},{"date":"2021-08-04","close":2736.0},{"date":"2021-08-05","close":2769.0},{"date":"2021-08-06","close":2727.0},{"date":"2021-08-09","close":2736.0},{"date":"2021-08-10","close":2703.0},{"date":"2021-08-11","close":3063.0},{"date":"2021-08-12","close":3081.0},{"date":"2021-08-13","close":2857.0},{"date":"2021-08-17","close":2643.0},{"date":"2021-08-18","close":2624.0},{"date":"2021-08-19","close":2703.0},{"date":"2021-08-20","close":2465.0},{"date":"2021-08-23","close":2418.0},{"date":"2021-08-24","close":2386.0},{"date":"2021-08-25","close":2629.0},{"date":"2021-08-26","close":2652.0},{"date":"2021-08-27","close":2554.0},{"date":"2021-08-30","close":2540.0},{"date":"2021-08-31","close":2591.0},{"date":"2021-09-01","close":2876.0},{"date":"2021-09-02","close":2811.0},{"date":"2021-09-03","close":2750.0},{"date":"2021-09-06","close":2843.0},{"date":"2021-09-07","close":2951.0},{"date":"2021-09-08","close":2783.0},{"date":"2021-09-09","close":2988.0},{"date":"2021-09-10","close":3436.0},{"date":"2021-09-13","close":3404.0},{"date":"2021-09-14","close":3352.0},{"date":"2021-09-15","close":3371.0},{"date":"2021-09-16","close":3352.0},{"date":"2021-09-17","close":3175.0},{"date":"2021-09-23","close":3035.0},{"date":"2021-09-24","close":3390.0},{"date":"2021-09-27","close":3679.0},{"date":"2021-09-28","close":3801.0},{"date":"2021-09-29","close":3455.0},{"date":"2021-09-30","close":3320.0},{"date":"2021-10-01","close":3175.0},{"date":"2021-10-05","close":2974.0},{"date":"2021-10-06","close":2895.0},{"date":"2021-10-07","close":3049.0},{"date":"2021-10-08","close":2979.0},{"date":"2021-10-12","close":2815.0},{"date":"2021-10-13","close":2769.0},{"date":"2021-10-14","close":2862.0},{"date":"2021-10-15","close":2932.0},{"date":"2021-10-18","close":2853.0},{"date":"2021-10-19","close":2815.0},{"date":"2021-10-20","close":2759.0},{"date":"2021-10-21","close":2671.0},{"date":"2021-10-22","close":2615.0},{"date":"2021-10-25","close":2769.0},{"date":"2021-10-26","close":2848.0},{"date":"2021-10-27","close":2797.0},{"date":"2021-10-28","close":2671.0},{"date":"2021-10-29","close":2699.0},{"date":"2021-11-01","close":2848.0},{"date":"2021-11-02","close":2899.0},{"date":"2021-11-03","close":2857.0},{"date":"2021-11-04","close":2969.0},{"date":"2021-11-05","close":2857.0},{"date":"2021-11-08","close":2741.0},{"date":"2021-11-09","close":2689.0},{"date":"2021-11-10","close":2834.0},{"date":"2021-11-11","close":2755.0},{"date":"2021-11-12","close":2713.0},{"date":"2021-11-15","close":2909.0},{"date":"2021-11-16","close":2983.0},{"date":"2021-11-17","close":2937.0},{"date":"2021-11-18","close":2871.0},{"date":"2021-11-19","close":3081.0},{"date":"2021-11-22","close":3278.0},{"date":"2021-11-23","close":3123.0},{"date":"2021-11-24","close":3058.0},{"date":"2021-11-25","close":3030.0},{"date":"2021-11-26","close":3390.0},{"date":"2021-11-29","close":3464.0},{"date":"2021-11-30","close":2979.0},{"date":"2021-12-01","close":2895.0},{"date":"2021-12-02","close":3063.0},{"date":"2021-12-03","close":2974.0},{"date":"2021-12-06","close":2899.0},{"date":"2021-12-07","close":2843.0},{"date":"2021-12-08","close":3231.0},{"date":"2021-12-09","close":3109.0},{"date":"2021-12-10","close":3133.0},{"date":"2021-12-13","close":3287.0},{"date":"2021-12-14","close":3156.0},{"date":"2021-12-15","close":3380.0},{"date":"2021-12-16","close":3264.0},{"date":"2021-12-17","close":3095.0},{"date":"2021-12-20","close":3109.0},{"date":"2021-12-21","close":2983.0},{"date":"2021-12-22","close":2932.0},{"date":"2021-12-23","close":2825.0},{"date":"2021-12-24","close":2792.0},{"date":"2021-12-27","close":2703.0},{"date":"2021-12-28","close":2680.0},{"date":"2021-12-29","close":2717.0},{"date":"2021-12-30","close":2755.0},{"date":"2022-01-03","close":2764.0},{"date":"2022-01-04","close":2769.0},{"date":"2022-01-05","close":2689.0},{"date":"2022-01-06","close":2554.0},{"date":"2022-01-07","close":2582.0},{"date":"2022-01-10","close":2615.0},{"date":"2022-01-11","close":2540.0},{"date":"2022-01-12","close":2572.0},{"date":"2022-01-13","close":2521.0},{"date":"2022-01-14","close":2428.0},{"date":"2022-01-17","close":2353.0},{"date":"2022-01-18","close":2288.0},{"date":"2022-01-19","close":2274.0},{"date":"2022-01-20","close":2358.0},{"date":"2022-01-21","close":2442.0},{"date":"2022-01-24","close":2460.0},{"date":"2022-01-25","close":2717.0},{"date":"2022-01-26","close":2615.0},{"date":"2022-01-27","close":2591.0},{"date":"2022-01-28","close":2657.0},{"date":"2022-02-03","close":3053.0},{"date":"2022-02-04","close":2731.0},{"date":"2022-02-07","close":2811.0},{"date":"2022-02-08","close":2633.0},{"date":"2022-02-09","close":2708.0},{"date":"2022-02-10","close":2643.0},{"date":"2022-02-11","close":2540.0},{"date":"2022-02-14","close":2367.0},{"date":"2022-02-15","close":2241.0},{"date":"2022-02-16","close":2381.0},{"date":"2022-02-17","close":2390.0},{"date":"2022-02-18","close":2390.0},{"date":"2022-02-21","close":2437.0},{"date":"2022-02-22","close":2358.0},{"date":"2022-02-23","close":2386.0},{"date":"2022-02-24","close":2292.0},{"date":"2022-02-25","close":2302.0},{"date":"2022-02-28","close":2325.0},{"date":"2022-03-02","close":2358.0},{"date":"2022-03-03","close":2418.0},{"date":"2022-03-04","close":2358.0},{"date":"2022-03-07","close":2274.0},{"date":"2022-03-08","close":2269.0},{"date":"2022-03-10","close":2325.0},{"date":"2022-03-11","close":2376.0},{"date":"2022-03-14","close":2671.0},{"date":"2022-03-15","close":2860.0},{"date":"2022-03-16","close":2860.0},{"date":"2022-03-17","close":2860.0},{"date":"2022-03-18","close":2946.0},{"date":"2022-03-21","close":2895.0},{"date":"2022-03-22","close":2941.0},{"date":"2022-03-23","close":2979.0},{"date":"2022-03-24","close":2979.0},{"date":"2022-03-25","close":3011.0},{"date":"2022-03-28","close":2806.0},{"date":"2022-03-29","close":2829.0},{"date":"2022-03-30","close":2801.0},{"date":"2022-03-31","close":2857.0},{"date":"2022-04-01","close":2755.0},{"date":"2022-04-04","close":2731.0},{"date":"2022-04-05","close":2745.0},{"date":"2022-04-06","close":2703.0},{"date":"2022-04-07","close":2596.0},{"date":"2022-04-08","close":2685.0},{"date":"2022-04-11","close":2680.0},{"date":"2022-04-12","close":2643.0},{"date":"2022-04-13","close":2666.0},{"date":"2022-04-14","close":2685.0},{"date":"2022-04-15","close":2624.0},{"date":"2022-04-18","close":2764.0},{"date":"2022-04-19","close":2815.0},{"date":"2022-04-20","close":2797.0},{"date":"2022-04-21","close":2848.0},{"date":"2022-04-22","close":2727.0},{"date":"2022-04-25","close":2549.0},{"date":"2022-04-26","close":2558.0},{"date":"2022-04-27","close":2582.0},{"date":"2022-04-28","close":2549.0},{"date":"2022-04-29","close":2596.0},{"date":"2022-05-02","close":2615.0},{"date":"2022-05-03","close":2685.0},{"date":"2022-05-04","close":2661.0},{"date":"2022-05-06","close":2582.0},{"date":"2022-05-09","close":2465.0},{"date":"2022-05-10","close":2456.0},{"date":"2022-05-11","close":2442.0},{"date":"2022-05-12","close":2320.0},{"date":"2022-05-13","close":2386.0},{"date":"2022-05-16","close":2446.0},{"date":"2022-05-17","close":2446.0},{"date":"2022-05-18","close":2409.0},{"date":"2022-05-19","close":2372.0},{"date":"2022-05-20","close":2390.0},{"date":"2022-05-23","close":2446.0},{"date":"2022-05-24","close":2376.0},{"date":"2022-05-25","close":2386.0},{"date":"2022-05-26","close":2367.0},{"date":"2022-05-27","close":2390.0},{"date":"2022-05-30","close":2586.0},{"date":"2022-05-31","close":2568.0},{"date":"2022-06-02","close":2512.0},{"date":"2022-06-03","close":2488.0},{"date":"2022-06-07","close":2437.0},{"date":"2022-06-08","close":2432.0},{"date":"2022-06-09","close":2409.0},{"date":"2022-06-10","close":2400.0},{"date":"2022-06-13","close":2269.0},{"date":"2022-06-14","close":2213.0},{"date":"2022-06-15","close":2073.0},{"date":"2022-06-16","close":2077.0},{"date":"2022-06-17","close":2101.0},{"date":"2022-06-20","close":1947.0},{"date":"2022-06-21","close":1979.0},{"date":"2022-06-22","close":1844.0},{"date":"2022-06-23","close":1704.0},{"date":"2022-06-24","close":1821.0},{"date":"2022-06-27","close":1895.0},{"date":"2022-06-28","close":1895.0},{"date":"2022-06-29","close":1923.0},{"date":"2022-06-30","close":1830.0},{"date":"2022-07-01","close":1779.0},{"date":"2022-07-04","close":1793.0},{"date":"2022-07-05","close":1914.0},{"date":"2022-07-06","close":1919.0},{"date":"2022-07-07","close":1947.0},{"date":"2022-07-08","close":2040.0},{"date":"2022-07-11","close":2194.0},{"date":"2022-07-12","close":2213.0},{"date":"2022-07-13","close":2120.0},{"date":"2022-07-14","close":2185.0},{"date":"2022-07-15","close":2241.0},{"date":"2022-07-18","close":2246.0},{"date":"2022-07-19","close":2330.0},{"date":"2022-07-20","close":2306.0},{"date":"2022-07-21","close":2306.0},{"date":"2022-07-22","close":2269.0},{"date":"2022-07-25","close":2222.0},{"date":"2022-07-26","close":2288.0},{"date":"2022-07-27","close":2288.0},{"date":"2022-07-28","close":2213.0},{"date":"2022-07-29","close":2166.0},{"date":"2022-08-01","close":2166.0},{"date":"2022-08-02","close":2166.0},{"date":"2022-08-03","close":2208.0},{"date":"2022-08-04","close":2241.0},{"date":"2022-08-05","close":2218.0},{"date":"2022-08-08","close":2222.0},{"date":"2022-08-09","close":2204.0},{"date":"2022-08-10","close":2162.0},{"date":"2022-08-11","close":2171.0},{"date":"2022-08-12","close":2152.0},{"date":"2022-08-16","close":2199.0},{"date":"2022-08-17","close":2180.0},{"date":"2022-08-18","close":2129.0},{"date":"2022-08-19","close":2101.0},{"date":"2022-08-22","close":2040.0},{"date":"2022-08-23","close":1989.0},{"date":"2022-08-24","close":2003.0},{"date":"2022-08-25","close":2063.0},{"date":"2022-08-26","close":2049.0},{"date":"2022-08-29","close":1956.0},{"date":"2022-08-30","close":2017.0},{"date":"2022-08-31","close":2035.0},{"date":"2022-09-01","close":1961.0},{"date":"2022-09-02","close":1937.0},{"date":"2022-09-05","close":1895.0},{"date":"2022-09-06","close":1933.0},{"date":"2022-09-07","close":1872.0},{"date":"2022-09-08","close":1881.0},{"date":"2022-09-13","close":1956.0},{"date":"2022-09-14","close":1937.0},{"date":"2022-09-15","close":1891.0},{"date":"2022-09-16","close":1844.0},{"date":"2022-09-19","close":1774.0},{"date":"2022-09-20","close":1802.0},{"date":"2022-09-21","close":1807.0},{"date":"2022-09-22","close":1774.0},{"date":"2022-09-23","close":1713.0},{"date":"2022-09-26","close":1606.0},{"date":"2022-09-27","close":1625.0},{"date":"2022-09-28","close":1559.0},{"date":"2022-09-29","close":1578.0},{"date":"2022-09-30","close":1564.0},{"date":"2022-10-04","close":1620.0},{"date":"2022-10-05","close":1629.0},{"date":"2022-10-06","close":1779.0},{"date":"2022-10-07","close":1774.0},{"date":"2022-10-11","close":1634.0},{"date":"2022-10-12","close":1611.0},{"date":"2022-10-13","close":1569.0},{"date":"2022-10-14","close":1639.0},{"date":"2022-10-17","close":1704.0},{"date":"2022-10-18","close":1741.0},{"date":"2022-10-19","close":2260.0},{"date":"2022-10-20","close":2194.0},{"date":"2022-10-21","close":2017.0},{"date":"2022-10-24","close":2003.0},{"date":"2022-10-25","close":2045.0},{"date":"2022-10-26","close":1881.0},{"date":"2022-10-27","close":1909.0},{"date":"2022-10-28","close":1844.0},{"date":"2022-10-31","close":1905.0},{"date":"2022-11-01","close":1909.0},{"date":"2022-11-02","close":1877.0},{"date":"2022-11-03","close":1858.0},{"date":"2022-11-04","close":1811.0},{"date":"2022-11-07","close":1839.0},{"date":"2022-11-08","close":1905.0},{"date":"2022-11-09","close":1914.0},{"date":"2022-11-10","close":1909.0},{"date":"2022-11-11","close":1923.0},{"date":"2022-11-14","close":1947.0},{"date":"2022-11-15","close":1984.0},{"date":"2022-11-16","close":1961.0},{"date":"2022-11-17","close":1895.0},{"date":"2022-11-18","close":1914.0},{"date":"2022-11-21","close":1863.0},{"date":"2022-11-22","close":1830.0},{"date":"2022-11-23","close":1858.0},{"date":"2022-11-24","close":1909.0},{"date":"2022-11-25","close":1891.0},{"date":"2022-11-28","close":1816.0},{"date":"2022-11-29","close":1816.0},{"date":"2022-11-30","close":1821.0},{"date":"2022-12-01","close":1863.0},{"date":"2022-12-02","close":1933.0},{"date":"2022-12-05","close":1886.0},{"date":"2022-12-06","close":1849.0},{"date":"2022-12-07","close":1825.0},{"date":"2022-12-08","close":1774.0},{"date":"2022-12-09","close":1774.0},{"date":"2022-12-12","close":1816.0},{"date":"2022-12-13","close":1900.0},{"date":"2022-12-14","close":2031.0},{"date":"2022-12-15","close":1979.0},{"date":"2022-12-16","close":1965.0},{"date":"2022-12-19","close":1965.0},{"date":"2022-12-20","close":1895.0},{"date":"2022-12-21","close":2017.0},{"date":"2022-12-22","close":2007.0},{"date":"2022-12-23","close":1858.0},{"date":"2022-12-26","close":1788.0},{"date":"2022-12-27","close":1867.0},{"date":"2022-12-28","close":1989.0},{"date":"2022-12-29","close":1989.0},{"date":"2023-01-02","close":1839.0},{"date":"2023-01-03","close":1951.0},{"date":"2023-01-04","close":1975.0},{"date":"2023-01-05","close":2035.0},{"date":"2023-01-06","close":2054.0},{"date":"2023-01-09","close":2059.0},{"date":"2023-01-10","close":2012.0},{"date":"2023-01-11","close":2134.0},{"date":"2023-01-12","close":2063.0},{"date":"2023-01-13","close":2040.0},{"date":"2023-01-16","close":2040.0},{"date":"2023-01-17","close":2143.0},{"date":"2023-01-18","close":2082.0},{"date":"2023-01-19","close":2176.0},{"date":"2023-01-20","close":2166.0},{"date":"2023-01-25","close":2246.0},{"date":"2023-01-26","close":2218.0},{"date":"2023-01-27","close":2213.0},{"date":"2023-01-30","close":2166.0},{"date":"2023-01-31","close":2320.0},{"date":"2023-02-01","close":2311.0},{"date":"2023-02-02","close":2330.0},{"date":"2023-02-03","close":2339.0},{"date":"2023-02-06","close":2190.0},{"date":"2023-02-07","close":2208.0},{"date":"2023-02-08","close":2255.0},{"date":"2023-02-09","close":2232.0},{"date":"2023-02-10","close":2143.0},{"date":"2023-02-13","close":2115.0},{"date":"2023-02-14","close":2073.0},{"date":"2023-02-15","close":2054.0},{"date":"2023-02-16","close":2082.0},{"date":"2023-02-17","close":2063.0},{"date":"2023-02-20","close":2176.0},{"date":"2023-02-21","close":2152.0},{"date":"2023-02-22","close":2073.0},{"date":"2023-02-23","close":2213.0},{"date":"2023-02-24","close":2241.0},{"date":"2023-02-27","close":2143.0},{"date":"2023-02-28","close":2194.0},{"date":"2023-03-02","close":2213.0},{"date":"2023-03-03","close":2362.0},{"date":"2023-03-06","close":2320.0},{"date":"2023-03-07","close":2372.0},{"date":"2023-03-08","close":2241.0},{"date":"2023-03-09","close":2185.0},{"date":"2023-03-10","close":2129.0},{"date":"2023-03-13","close":2129.0},{"date":"2023-03-14","close":1979.0},{"date":"2023-03-15","close":2007.0},{"date":"2023-03-16","close":1970.0},{"date":"2023-03-17","close":2068.0},{"date":"2023-03-20","close":2199.0},{"date":"2023-03-21","close":2073.0},{"date":"2023-03-22","close":2087.0},{"date":"2023-03-23","close":2035.0},{"date":"2023-03-24","close":2082.0},{"date":"2023-03-27","close":2049.0},{"date":"2023-03-28","close":2087.0},{"date":"2023-03-29","close":2199.0},{"date":"2023-03-30","close":2325.0},{"date":"2023-03-31","close":2218.0},{"date":"2023-04-03","close":2306.0},{"date":"2023-04-04","close":2353.0},{"date":"2023-04-05","close":2320.0},{"date":"2023-04-06","close":2246.0},{"date":"2023-04-07","close":2264.0},{"date":"2023-04-10","close":2218.0},{"date":"2023-04-11","close":2250.0},{"date":"2023-04-12","close":2236.0},{"date":"2023-04-13","close":2236.0},{"date":"2023-04-14","close":2302.0},{"date":"2023-04-17","close":2330.0},{"date":"2023-04-18","close":2241.0},{"date":"2023-04-19","close":2222.0},{"date":"2023-04-20","close":2148.0},{"date":"2023-04-21","close":2138.0},{"date":"2023-04-24","close":2148.0},{"date":"2023-04-25","close":2101.0},{"date":"2023-04-26","close":2021.0},{"date":"2023-04-27","close":2040.0},{"date":"2023-04-28","close":2017.0},{"date":"2023-05-02","close":2063.0},{"date":"2023-05-03","close":2054.0},{"date":"2023-05-04","close":2671.0},{"date":"2023-05-08","close":3063.0},{"date":"2023-05-09","close":2993.0},{"date":"2023-05-10","close":2927.0},{"date":"2023-05-11","close":3180.0},{"date":"2023-05-12","close":3086.0},{"date":"2023-05-15","close":3007.0},{"date":"2023-05-16","close":3072.0},{"date":"2023-05-17","close":3240.0},{"date":"2023-05-18","close":3268.0},{"date":"2023-05-19","close":3063.0},{"date":"2023-05-22","close":3166.0},{"date":"2023-05-23","close":3091.0},{"date":"2023-05-24","close":2997.0},{"date":"2023-05-25","close":2988.0},{"date":"2023-05-26","close":2997.0},{"date":"2023-05-30","close":3329.0},{"date":"2023-05-31","close":3044.0},{"date":"2023-06-01","close":3114.0},{"date":"2023-06-02","close":3833.0},{"date":"2023-06-05","close":3670.0},{"date":"2023-06-07","close":3618.0},{"date":"2023-06-08","close":3833.0},{"date":"2023-06-09","close":3936.0},{"date":"2023-06-12","close":3847.0},{"date":"2023-06-13","close":3801.0},{"date":"2023-06-14","close":3623.0},{"date":"2023-06-15","close":3717.0},{"date":"2023-06-16","close":3917.0},{"date":"2023-06-19","close":4184.0},{"date":"2023-06-20","close":4697.0},{"date":"2023-06-21","close":4580.0},{"date":"2023-06-22","close":4492.0},{"date":"2023-06-23","close":4202.0},{"date":"2023-06-26","close":4198.0},{"date":"2023-06-27","close":3689.0},{"date":"2023-06-28","close":3670.0},{"date":"2023-06-29","close":3576.0},{"date":"2023-06-30","close":3520.0},{"date":"2023-07-03","close":3516.0},{"date":"2023-07-04","close":3632.0},{"date":"2023-07-05","close":3534.0},{"date":"2023-07-06","close":3310.0},{"date":"2023-07-07","close":3268.0},{"date":"2023-07-10","close":3208.0},{"date":"2023-07-11","close":3250.0},{"date":"2023-07-12","close":3637.0},{"date":"2023-07-13","close":3637.0},{"date":"2023-07-14","close":3548.0},{"date":"2023-07-17","close":3483.0},{"date":"2023-07-18","close":3320.0},{"date":"2023-07-19","close":3184.0},{"date":"2023-07-20","close":3138.0},{"date":"2023-07-21","close":3049.0},{"date":"2023-07-24","close":3011.0},{"date":"2023-07-25","close":2941.0},{"date":"2023-07-26","close":2815.0},{"date":"2023-07-27","close":2904.0},{"date":"2023-07-28","close":3011.0},{"date":"2023-07-31","close":2988.0},{"date":"2023-08-01","close":2997.0},{"date":"2023-08-02","close":2867.0},{"date":"2023-08-03","close":2918.0},{"date":"2023-08-04","close":2871.0},{"date":"2023-08-07","close":2848.0},{"date":"2023-08-08","close":2755.0},{"date":"2023-08-09","close":2876.0},{"date":"2023-08-10","close":2797.0},{"date":"2023-08-11","close":2834.0},{"date":"2023-08-14","close":2895.0},{"date":"2023-08-16","close":2787.0},{"date":"2023-08-17","close":2745.0},{"date":"2023-08-18","close":2741.0},{"date":"2023-08-21","close":2955.0},{"date":"2023-08-22","close":2867.0},{"date":"2023-08-23","close":3152.0},{"date":"2023-08-24","close":3053.0},{"date":"2023-08-25","close":2969.0},{"date":"2023-08-28","close":2969.0},{"date":"2023-08-29","close":3081.0},{"date":"2023-08-30","close":3189.0},{"date":"2023-08-31","close":3114.0},{"date":"2023-09-01","close":2960.0},{"date":"2023-09-04","close":3039.0},{"date":"2023-09-05","close":3170.0},{"date":"2023-09-06","close":3338.0},{"date":"2023-09-07","close":3194.0},{"date":"2023-09-08","close":3077.0},{"date":"2023-09-11","close":3119.0},{"date":"2023-09-12","close":2904.0},{"date":"2023-09-13","close":2801.0},{"date":"2023-09-14","close":2806.0},{"date":"2023-09-15","close":2811.0},{"date":"2023-09-18","close":2736.0},{"date":"2023-09-19","close":2783.0},{"date":"2023-09-20","close":2708.0},{"date":"2023-09-21","close":2572.0},{"date":"2023-09-22","close":2563.0},{"date":"2023-09-25","close":2498.0},{"date":"2023-09-26","close":2498.0},{"date":"2023-09-27","close":2554.0},{"date":"2023-10-04","close":2372.0},{"date":"2023-10-05","close":2334.0},{"date":"2023-10-06","close":2446.0},{"date":"2023-10-10","close":2353.0},{"date":"2023-10-11","close":2432.0},{"date":"2023-10-12","close":2498.0},{"date":"2023-10-13","close":2400.0},{"date":"2023-10-16","close":2344.0},{"date":"2023-10-17","close":2400.0},{"date":"2023-10-18","close":2400.0},{"date":"2023-10-19","close":2260.0},{"date":"2023-10-20","close":2246.0},{"date":"2023-10-23","close":2204.0},{"date":"2023-10-24","close":2283.0},{"date":"2023-10-25","close":2302.0},{"date":"2023-10-26","close":2162.0},{"date":"2023-10-27","close":2213.0},{"date":"2023-10-30","close":2218.0},{"date":"2023-10-31","close":2129.0},{"date":"2023-11-01","close":2176.0},{"date":"2023-11-02","close":2246.0},{"date":"2023-11-03","close":2255.0},{"date":"2023-11-06","close":2320.0},{"date":"2023-11-07","close":2297.0},{"date":"2023-11-08","close":2302.0},{"date":"2023-11-09","close":2353.0},{"date":"2023-11-10","close":2241.0},{"date":"2023-11-13","close":2185.0},{"date":"2023-11-14","close":2269.0},{"date":"2023-11-15","close":2330.0},{"date":"2023-11-16","close":2325.0},{"date":"2023-11-17","close":2255.0},{"date":"2023-11-20","close":2353.0},{"date":"2023-11-21","close":2591.0},{"date":"2023-11-22","close":2633.0},{"date":"2023-11-23","close":2680.0},{"date":"2023-11-24","close":2652.0},{"date":"2023-11-27","close":2629.0},{"date":"2023-11-28","close":2600.0},{"date":"2023-11-29","close":2577.0},{"date":"2023-11-30","close":2689.0},{"date":"2023-12-01","close":3259.0},{"date":"2023-12-04","close":3376.0},{"date":"2023-12-05","close":3212.0},{"date":"2023-12-06","close":3296.0},{"date":"2023-12-07","close":3670.0},{"date":"2023-12-08","close":3604.0},{"date":"2023-12-11","close":3511.0},{"date":"2023-12-12","close":3576.0},{"date":"2023-12-13","close":3548.0},{"date":"2023-12-14","close":3474.0},{"date":"2023-12-15","close":3030.0},{"date":"2023-12-18","close":2993.0},{"date":"2023-12-19","close":3021.0},{"date":"2023-12-20","close":2993.0},{"date":"2023-12-21","close":2885.0},{"date":"2023-12-22","close":2834.0},{"date":"2023-12-26","close":2773.0},{"date":"2023-12-27","close":2885.0},{"date":"2023-12-28","close":2932.0},{"date":"2024-01-02","close":2913.0},{"date":"2024-01-03","close":2895.0},{"date":"2024-01-04","close":2853.0},{"date":"2024-01-05","close":2890.0},{"date":"2024-01-08","close":2988.0},{"date":"2024-01-09","close":2979.0},{"date":"2024-01-10","close":2918.0},{"date":"2024-01-11","close":2909.0},{"date":"2024-01-12","close":2871.0},{"date":"2024-01-15","close":2862.0},{"date":"2024-01-16","close":2825.0},{"date":"2024-01-17","close":2708.0},{"date":"2024-01-18","close":2741.0},{"date":"2024-01-19","close":2783.0},{"date":"2024-01-22","close":2815.0},{"date":"2024-01-23","close":2876.0},{"date":"2024-01-24","close":3735.0},{"date":"2024-01-25","close":4015.0},{"date":"2024-01-26","close":3945.0},{"date":"2024-01-29","close":3745.0},{"date":"2024-01-30","close":4015.0},{"date":"2024-01-31","close":3805.0},{"date":"2024-02-01","close":3642.0},{"date":"2024-02-02","close":3791.0},{"date":"2024-02-05","close":3408.0},{"date":"2024-02-06","close":3208.0},{"date":"2024-02-07","close":3109.0},{"date":"2024-02-08","close":3287.0},{"date":"2024-02-13","close":3399.0},{"date":"2024-02-14","close":3376.0},{"date":"2024-02-15","close":3661.0},{"date":"2024-02-16","close":4753.0},{"date":"2024-02-19","close":5136.0},{"date":"2024-02-20","close":5239.0},{"date":"2024-02-21","close":5005.0},{"date":"2024-02-22","close":4828.0},{"date":"2024-02-23","close":4847.0},{"date":"2024-02-26","close":4622.0},{"date":"2024-02-27","close":4324.0},{"date":"2024-02-28","close":4226.0},{"date":"2024-02-29","close":4015.0},{"date":"2024-03-04","close":4053.0},{"date":"2024-03-05","close":4067.0},{"date":"2024-03-06","close":4230.0},{"date":"2024-03-07","close":3917.0},{"date":"2024-03-08","close":3894.0},{"date":"2024-03-11","close":3717.0},{"date":"2024-03-12","close":4249.0},{"date":"2024-03-13","close":4356.0},{"date":"2024-03-14","close":4113.0},{"date":"2024-03-15","close":4155.0},{"date":"2024-03-18","close":4071.0},{"date":"2024-03-19","close":3941.0},{"date":"2024-03-20","close":3955.0},{"date":"2024-03-21","close":3801.0},{"date":"2024-03-22","close":3819.0},{"date":"2024-03-25","close":3679.0},{"date":"2024-03-26","close":3675.0},{"date":"2024-03-27","close":3539.0},{"date":"2024-03-28","close":3469.0},{"date":"2024-03-29","close":3418.0},{"date":"2024-04-01","close":3646.0},{"date":"2024-04-02","close":3469.0},{"date":"2024-04-03","close":3679.0},{"date":"2024-04-04","close":3502.0},{"date":"2024-04-05","close":3324.0},{"date":"2024-04-08","close":2773.0},{"date":"2024-04-09","close":2671.0},{"date":"2024-04-11","close":2624.0},{"date":"2024-04-12","close":2624.0},{"date":"2024-04-15","close":2610.0},{"date":"2024-04-16","close":2540.0},{"date":"2024-04-17","close":2563.0},{"date":"2024-04-18","close":2643.0},{"date":"2024-04-19","close":2540.0},{"date":"2024-04-22","close":2596.0},{"date":"2024-04-23","close":2549.0},{"date":"2024-04-24","close":2647.0},{"date":"2024-04-25","close":2558.0},{"date":"2024-04-26","close":2568.0},{"date":"2024-04-29","close":2647.0},{"date":"2024-04-30","close":2629.0},{"date":"2024-05-02","close":2623.668},{"date":"2024-05-03","close":2647.0935},{"date":"2024-05-07","close":2661.1489},{"date":"2024-05-08","close":2670.5193},{"date":"2024-05-09","close":2623.668},{"date":"2024-05-10","close":2550.0},{"date":"2024-05-13","close":2525.0},{"date":"2024-05-14","close":2580.0},{"date":"2024-05-16","close":2550.0},{"date":"2024-05-17","close":2535.0},{"date":"2024-05-20","close":2475.0},{"date":"2024-05-21","close":2780.0},{"date":"2024-05-22","close":2795.0},{"date":"2024-05-23","close":2700.0},{"date":"2024-05-24","close":2615.0},{"date":"2024-05-27","close":2700.0},{"date":"2024-05-28","close":2680.0},{"date":"2024-05-29","close":2825.0},{"date":"2024-05-30","close":2770.0},{"date":"2024-05-31","close":2605.0},{"date":"2024-06-03","close":2585.0},{"date":"2024-06-04","close":2470.0},{"date":"2024-06-05","close":2460.0},{"date":"2024-06-07","close":2720.0},{"date":"2024-06-10","close":2780.0},{"date":"2024-06-11","close":2905.0},{"date":"2024-06-12","close":3430.0},{"date":"2024-06-13","close":3275.0},{"date":"2024-06-14","close":3270.0},{"date":"2024-06-17","close":3390.0},{"date":"2024-06-18","close":2965.0},{"date":"2024-06-19","close":2790.0},{"date":"2024-06-20","close":2680.0},{"date":"2024-06-21","close":2700.0},{"date":"2024-06-24","close":2605.0},{"date":"2024-06-25","close":2615.0},{"date":"2024-06-26","close":2620.0},{"date":"2024-06-27","close":2780.0},{"date":"2024-06-28","close":2710.0},{"date":"2024-07-01","close":2805.0},{"date":"2024-07-02","close":2790.0},{"date":"2024-07-03","close":2625.0},{"date":"2024-07-04","close":2615.0},{"date":"2024-07-05","close":2540.0},{"date":"2024-07-08","close":2600.0},{"date":"2024-07-09","close":2605.0},{"date":"2024-07-10","close":2450.0},{"date":"2024-07-11","close":2450.0},{"date":"2024-07-12","close":2375.0},{"date":"2024-07-15","close":2305.0},{"date":"2024-07-16","close":2370.0},{"date":"2024-07-17","close":2330.0},{"date":"2024-07-18","close":2335.0},{"date":"2024-07-19","close":2360.0},{"date":"2024-07-22","close":2310.0},{"date":"2024-07-23","close":2340.0},{"date":"2024-07-24","close":2415.0},{"date":"2024-07-25","close":2370.0},{"date":"2024-07-26","close":2365.0},{"date":"2024-07-29","close":2365.0},{"date":"2024-07-30","close":2315.0},{"date":"2024-07-31","close":2295.0},{"date":"2024-08-01","close":2350.0},{"date":"2024-08-02","close":2190.0},{"date":"2024-08-05","close":1813.0},{"date":"2024-08-06","close":2020.0},{"date":"2024-08-07","close":2055.0},{"date":"2024-08-08","close":2150.0},{"date":"2024-08-09","close":2165.0},{"date":"2024-08-12","close":2165.0},{"date":"2024-08-13","close":2115.0},{"date":"2024-08-14","close":2185.0},{"date":"2024-08-16","close":2310.0},{"date":"2024-08-19","close":2560.0},{"date":"2024-08-20","close":2595.0},{"date":"2024-08-21","close":2460.0},{"date":"2024-08-22","close":2365.0},{"date":"2024-08-23","close":2275.0},{"date":"2024-08-26","close":2600.0},{"date":"2024-08-27","close":2730.0},{"date":"2024-08-28","close":2660.0},{"date":"2024-08-29","close":2345.0},{"date":"2024-08-30","close":2635.0},{"date":"2024-09-02","close":2665.0},{"date":"2024-09-03","close":2705.0},{"date":"2024-09-04","close":2540.0},{"date":"2024-09-05","close":2465.0},{"date":"2024-09-06","close":2390.0},{"date":"2024-09-09","close":2320.0},{"date":"2024-09-10","close":2305.0},{"date":"2024-09-11","close":2200.0},{"date":"2024-09-12","close":2325.0},{"date":"2024-09-13","close":2325.0},{"date":"2024-09-19","close":2235.0},{"date":"2024-09-20","close":2270.0},{"date":"2024-09-23","close":2245.0},{"date":"2024-09-24","close":2260.0},{"date":"2024-09-25","close":2240.0},{"date":"2024-09-26","close":2275.0},{"date":"2024-09-27","close":2235.0},{"date":"2024-09-30","close":2180.0},{"date":"2024-10-02","close":2110.0},{"date":"2024-10-04","close":2155.0},{"date":"2024-10-07","close":2170.0},{"date":"2024-10-08","close":2175.0},{"date":"2024-10-10","close":2165.0},{"date":"2024-10-11","close":2135.0},{"date":"2024-10-14","close":2120.0},{"date":"2024-10-15","close":2095.0},{"date":"2024-10-16","close":2110.0},{"date":"2024-10-17","close":2115.0},{"date":"2024-10-18","close":2060.0},{"date":"2024-10-21","close":2050.0},{"date":"2024-10-22","close":1966.0},{"date":"2024-10-23","close":1979.0},{"date":"2024-10-24","close":1967.0},{"date":"2024-10-25","close":2010.0},{"date":"2024-10-28","close":2050.0},{"date":"2024-10-29","close":2145.0},{"date":"2024-10-30","close":2135.0},{"date":"2024-10-31","close":2140.0},{"date":"2024-11-01","close":2025.0},{"date":"2024-11-04","close":2070.0},{"date":"2024-11-05","close":2065.0},{"date":"2024-11-06","close":2035.0},{"date":"2024-11-07","close":2020.0},{"date":"2024-11-08","close":2060.0},{"date":"2024-11-11","close":1973.0},{"date":"2024-11-12","close":1855.0},{"date":"2024-11-13","close":1812.0},{"date":"2024-11-14","close":1818.0},{"date":"2024-11-15","close":1856.0},{"date":"2024-11-18","close":1885.0},{"date":"2024-11-19","close":1923.0},{"date":"2024-11-20","close":1892.0},{"date":"2024-11-21","close":1870.0},{"date":"2024-11-22","close":1878.0},{"date":"2024-11-25","close":1928.0},{"date":"2024-11-26","close":1935.0},{"date":"2024-11-27","close":1936.0},{"date":"2024-11-28","close":1948.0},{"date":"2024-11-29","close":1890.0},{"date":"2024-12-02","close":1845.0},{"date":"2024-12-03","close":1914.0},{"date":"2024-12-04","close":1840.0},{"date":"2024-12-05","close":1798.0},{"date":"2024-12-06","close":1762.0},{"date":"2024-12-09","close":1610.0},{"date":"2024-12-10","close":1742.0},{"date":"2024-12-11","close":1869.0},{"date":"2024-12-12","close":1894.0},{"date":"2024-12-13","close":1913.0},{"date":"2024-12-16","close":1941.0},{"date":"2024-12-17","close":1955.0},{"date":"2024-12-18","close":1926.0},{"date":"2024-12-19","close":1887.0},{"date":"2024-12-20","close":1821.0},{"date":"2024-12-23","close":1843.0},{"date":"2024-12-24","close":1817.0},{"date":"2024-12-26","close":1771.0},{"date":"2024-12-27","close":1748.0},{"date":"2024-12-30","close":1787.0},{"date":"2025-01-02","close":1811.0},{"date":"2025-01-03","close":1834.0},{"date":"2025-01-06","close":1918.0},{"date":"2025-01-07","close":1893.0},{"date":"2025-01-08","close":1914.0},{"date":"2025-01-09","close":2035.0},{"date":"2025-01-10","close":1988.0},{"date":"2025-01-13","close":1931.0},{"date":"2025-01-14","close":1933.0},{"date":"2025-01-15","close":1908.0},{"date":"2025-01-16","close":1953.0},{"date":"2025-01-17","close":1947.0},{"date":"2025-01-20","close":1928.0},{"date":"2025-01-21","close":1921.0},{"date":"2025-01-22","close":1911.0},{"date":"2025-01-23","close":1864.0},{"date":"2025-01-24","close":1883.0},{"date":"2025-01-31","close":1855.0},{"date":"2025-02-03","close":1795.0},{"date":"2025-02-04","close":1890.0},{"date":"2025-02-05","close":1932.0},{"date":"2025-02-06","close":1931.0},{"date":"2025-02-07","close":1903.0},{"date":"2025-02-10","close":1929.0},{"date":"2025-02-11","close":1913.0},{"date":"2025-02-12","close":1870.0},{"date":"2025-02-13","close":1892.0},{"date":"2025-02-14","close":1888.0},{"date":"2025-02-17","close":1924.0},{"date":"2025-02-18","close":1930.0},{"date":"2025-02-19","close":1921.0},{"date":"2025-02-20","close":1900.0},{"date":"2025-02-21","close":1873.0},{"date":"2025-02-24","close":1908.0},{"date":"2025-02-25","close":1879.0},{"date":"2025-02-26","close":1913.0},{"date":"2025-02-27","close":1884.0},{"date":"2025-02-28","close":1824.0},{"date":"2025-03-04","close":1780.0},{"date":"2025-03-05","close":1812.0},{"date":"2025-03-06","close":1791.0},{"date":"2025-03-07","close":1758.0},{"date":"2025-03-10","close":1758.0},{"date":"2025-03-11","close":1732.0},{"date":"2025-03-12","close":1730.0},{"date":"2025-03-13","close":1701.0},{"date":"2025-03-14","close":1696.0},{"date":"2025-03-17","close":1680.0},{"date":"2025-03-18","close":1669.0},{"date":"2025-03-19","close":1666.0},{"date":"2025-03-20","close":1649.0},{"date":"2025-03-21","close":1637.0},{"date":"2025-03-24","close":1635.0},{"date":"2025-03-25","close":1627.0},{"date":"2025-03-26","close":1624.0},{"date":"2025-03-27","close":1606.0},{"date":"2025-03-28","close":1574.0},{"date":"2025-03-31","close":1535.0},{"date":"2025-04-01","close":1576.0},{"date":"2025-04-02","close":1530.0},{"date":"2025-04-03","close":1529.0},{"date":"2025-04-04","close":1565.0},{"date":"2025-04-07","close":1475.0},{"date":"2025-04-08","close":1486.0},{"date":"2025-04-09","close":1421.0},{"date":"2025-04-10","close":1521.0},{"date":"2025-04-11","close":1582.0},{"date":"2025-04-14","close":1616.0},{"date":"2025-04-15","close":1651.0},{"date":"2025-04-16","close":2100.0},{"date":"2025-04-17","close":2045.0},{"date":"2025-04-18","close":2535.0},{"date":"2025-04-21","close":2445.0},{"date":"2025-04-22","close":2350.0},{"date":"2025-04-23","close":2185.0},{"date":"2025-04-24","close":2225.0},{"date":"2025-04-25","close":2200.0},{"date":"2025-04-28","close":2110.0},{"date":"2025-04-29","close":2155.0},{"date":"2025-04-30","close":2210.0},{"date":"2025-05-02","close":2170.0},{"date":"2025-05-07","close":2245.0},{"date":"2025-05-08","close":2295.0},{"date":"2025-05-09","close":2245.0},{"date":"2025-05-12","close":2300.0},{"date":"2025-05-13","close":2330.0},{"date":"2025-05-14","close":2340.0},{"date":"2025-05-15","close":2270.0},{"date":"2025-05-16","close":2160.0},{"date":"2025-05-19","close":2175.0},{"date":"2025-05-20","close":2155.0},{"date":"2025-05-21","close":2185.0},{"date":"2025-05-22","close":2190.0},{"date":"2025-05-23","close":2255.0},{"date":"2025-05-26","close":2010.0},{"date":"2025-05-27","close":2030.0},{"date":"2025-05-28","close":2120.0},{"date":"2025-05-29","close":2100.0},{"date":"2025-05-30","close":2100.0},{"date":"2025-06-02","close":2175.0},{"date":"2025-06-04","close":2250.0},{"date":"2025-06-05","close":2255.0},{"date":"2025-06-09","close":2275.0},{"date":"2025-06-10","close":2240.0},{"date":"2025-06-11","close":2270.0},{"date":"2025-06-12","close":2240.0},{"date":"2025-06-13","close":2165.0},{"date":"2025-06-16","close":2170.0},{"date":"2025-06-17","close":2195.0},{"date":"2025-06-18","close":2260.0},{"date":"2025-06-19","close":2210.0},{"date":"2025-06-20","close":2200.0},{"date":"2025-06-23","close":2180.0},{"date":"2025-06-24","close":2250.0},{"date":"2025-06-25","close":2235.0},{"date":"2025-06-26","close":2130.0},{"date":"2025-06-27","close":2150.0},{"date":"2025-06-30","close":2120.0},{"date":"2025-07-01","close":2150.0},{"date":"2025-07-02","close":2150.0},{"date":"2025-07-03","close":2165.0},{"date":"2025-07-04","close":2160.0},{"date":"2025-07-07","close":2185.0},{"date":"2025-07-08","close":2160.0},{"date":"2025-07-09","close":2130.0},{"date":"2025-07-10","close":2150.0},{"date":"2025-07-11","close":2145.0},{"date":"2025-07-14","close":2105.0},{"date":"2025-07-15","close":2095.0},{"date":"2025-07-16","close":2050.0},{"date":"2025-07-17","close":2095.0},{"date":"2025-07-18","close":2155.0},{"date":"2025-07-21","close":2125.0},{"date":"2025-07-22","close":2075.0},{"date":"2025-07-23","close":2055.0},{"date":"2025-07-24","close":2035.0},{"date":"2025-07-25","close":2020.0},{"date":"2025-07-28","close":1994.0},{"date":"2025-07-29","close":1981.0},{"date":"2025-07-30","close":1999.0},{"date":"2025-07-31","close":2175.0},{"date":"2025-08-01","close":2235.0},{"date":"2025-08-04","close":2235.0},{"date":"2025-08-05","close":2270.0},{"date":"2025-08-06","close":2225.0},{"date":"2025-08-07","close":2185.0},{"date":"2025-08-08","close":2170.0},{"date":"2025-08-11","close":2225.0},{"date":"2025-08-12","close":2225.0},{"date":"2025-08-13","close":2280.0},{"date":"2025-08-14","close":2340.0},{"date":"2025-08-18","close":2405.0},{"date":"2025-08-19","close":2250.0},{"date":"2025-08-20","close":2215.0},{"date":"2025-08-21","close":2190.0},{"date":"2025-08-22","close":2190.0},{"date":"2025-08-25","close":2265.0},{"date":"2025-08-26","close":2240.0},{"date":"2025-08-27","close":2185.0},{"date":"2025-08-28","close":2185.0},{"date":"2025-08-29","close":2100.0},{"date":"2025-09-01","close":2085.0},{"date":"2025-09-02","close":2100.0},{"date":"2025-09-03","close":2150.0},{"date":"2025-09-04","close":2130.0},{"date":"2025-09-05","close":2115.0},{"date":"2025-09-08","close":2150.0},{"date":"2025-09-09","close":2135.0},{"date":"2025-09-10","close":2150.0},{"date":"2025-09-11","close":2140.0},{"date":"2025-09-12","close":2120.0},{"date":"2025-09-15","close":2090.0},{"date":"2025-09-16","close":2075.0},{"date":"2025-09-17","close":2070.0},{"date":"2025-09-18","close":2100.0},{"date":"2025-09-19","close":2100.0},{"date":"2025-09-22","close":2075.0},{"date":"2025-09-23","close":2050.0},{"date":"2025-09-24","close":2035.0},{"date":"2025-09-25","close":2045.0},{"date":"2025-09-26","close":1976.0},{"date":"2025-09-29","close":2020.0},{"date":"2025-09-30","close":1978.0},{"date":"2025-10-01","close":1979.0},{"date":"2025-10-02","close":1994.0},{"date":"2025-10-10","close":1954.0},{"date":"2025-10-13","close":1930.0},{"date":"2025-10-14","close":1905.0},{"date":"2025-10-15","close":1920.0},{"date":"2025-10-16","close":1890.0},{"date":"2025-10-17","close":1868.0},{"date":"2025-10-20","close":1880.0},{"date":"2025-10-21","close":1862.0},{"date":"2025-10-22","close":1858.0},{"date":"2025-10-23","close":1933.0},{"date":"2025-10-24","close":1903.0},{"date":"2025-10-27","close":1900.0},{"date":"2025-10-28","close":1891.0},{"date":"2025-10-29","close":1864.0},{"date":"2025-10-30","close":1813.0},{"date":"2025-10-31","close":1831.0},{"date":"2025-11-03","close":1812.0},{"date":"2025-11-04","close":1787.0},{"date":"2025-11-05","close":1770.0},{"date":"2025-11-06","close":1745.0},{"date":"2025-11-07","close":1724.0},{"date":"2025-11-10","close":1864.0},{"date":"2025-11-11","close":2035.0},{"date":"2025-11-12","close":2030.0},{"date":"2025-11-13","close":1998.0},{"date":"2025-11-14","close":1964.0},{"date":"2025-11-17","close":2020.0},{"date":"2025-11-18","close":1918.0},{"date":"2025-11-19","close":1845.0},{"date":"2025-11-20","close":1866.0},{"date":"2025-11-21","close":1810.0},{"date":"2025-11-24","close":1799.0},{"date":"2025-11-25","close":1783.0},{"date":"2025-11-26","close":1840.0},{"date":"2025-11-27","close":1817.0},{"date":"2025-11-28","close":1862.0},{"date":"2025-12-01","close":1847.0},{"date":"2025-12-02","close":1850.0},{"date":"2025-12-03","close":1869.0},{"date":"2025-12-04","close":1839.0},{"date":"2025-12-05","close":1829.0},{"date":"2025-12-08","close":1821.0},{"date":"2025-12-09","close":1810.0},{"date":"2025-12-10","close":1837.0},{"date":"2025-12-11","close":1849.0},{"date":"2025-12-12","close":1858.0},{"date":"2025-12-15","close":1838.0},{"date":"2025-12-16","close":1796.0},{"date":"2025-12-17","close":1794.0},{"date":"2025-12-18","close":1772.0},{"date":"2025-12-19","close":1798.0},{"date":"2025-12-22","close":1834.0},{"date":"2025-12-23","close":1794.0},{"date":"2025-12-24","close":1765.0},{"date":"2025-12-26","close":1764.0},{"date":"2025-12-29","close":1800.0},{"date":"2025-12-30","close":1794.0},{"date":"2026-01-02","close":1850.0},{"date":"2026-01-05","close":1797.0},{"date":"2026-01-06","close":1790.0},{"date":"2026-01-07","close":1740.0},{"date":"2026-01-08","close":1717.0},{"date":"2026-01-09","close":1759.0},{"date":"2026-01-12","close":1782.0},{"date":"2026-01-13","close":1782.0},{"date":"2026-01-14","close":1768.0},{"date":"2026-01-15","close":1762.0},{"date":"2026-01-16","close":1732.0},{"date":"2026-01-19","close":1710.0},{"date":"2026-01-20","close":1739.0},{"date":"2026-01-21","close":1681.0},{"date":"2026-01-22","close":1680.0},{"date":"2026-01-23","close":1733.0},{"date":"2026-01-26","close":1765.0},{"date":"2026-01-27","close":1748.0},{"date":"2026-01-28","close":1749.0},{"date":"2026-01-29","close":1776.0},{"date":"2026-01-30","close":1724.0},{"date":"2026-02-02","close":1675.0},{"date":"2026-02-03","close":1690.0},{"date":"2026-02-04","close":1715.0},{"date":"2026-02-05","close":1696.0},{"date":"2026-02-06","close":1665.0},{"date":"2026-02-09","close":1688.0},{"date":"2026-02-10","close":1717.0},{"date":"2026-02-11","close":1700.0},{"date":"2026-02-12","close":1689.0},{"date":"2026-02-13","close":1651.0},{"date":"2026-02-19","close":1630.0},{"date":"2026-02-20","close":1639.0},{"date":"2026-02-23","close":1664.0},{"date":"2026-02-24","close":1730.0},{"date":"2026-02-25","close":1730.0},{"date":"2026-02-26","close":1672.0},{"date":"2026-02-27","close":1646.0},{"date":"2026-03-03","close":1555.0},{"date":"2026-03-04","close":1398.0},{"date":"2026-03-05","close":1529.0},{"date":"2026-03-06","close":1536.0},{"date":"2026-03-09","close":1488.0},{"date":"2026-03-10","close":1520.0},{"date":"2026-03-11","close":1530.0},{"date":"2026-03-12","close":1575.0},{"date":"2026-03-13","close":1586.0},{"date":"2026-03-16","close":1577.0},{"date":"2026-03-17","close":1610.0},{"date":"2026-03-18","close":1583.0},{"date":"2026-03-19","close":1540.0},{"date":"2026-03-20","close":1594.0},{"date":"2026-03-23","close":1539.0},{"date":"2026-03-24","close":1597.0},{"date":"2026-03-25","close":1646.0},{"date":"2026-03-26","close":1621.0},{"date":"2026-03-27","close":1651.0},{"date":"2026-03-30","close":1627.0},{"date":"2026-03-31","close":1576.0},{"date":"2026-04-01","close":1652.0},{"date":"2026-04-02","close":1580.0},{"date":"2026-04-03","close":1639.0},{"date":"2026-04-06","close":1619.0},{"date":"2026-04-07","close":1620.0},{"date":"2026-04-08","close":1647.0},{"date":"2026-04-09","close":1633.0},{"date":"2026-04-10","close":1711.0},{"date":"2026-04-13","close":1741.0},{"date":"2026-04-14","close":1817.0},{"date":"2026-04-15","close":1830.0},{"date":"2026-04-16","close":2005.0},{"date":"2026-04-17","close":2020.0},{"date":"2026-04-20","close":2155.0},{"date":"2026-04-21","close":2020.0},{"date":"2026-04-22","close":1987.0},{"date":"2026-04-23","close":1999.0},{"date":"2026-04-24","close":1978.0},{"date":"2026-04-27","close":2080.0},{"date":"2026-04-28","close":2185.0},{"date":"2026-04-29","close":2050.0},{"date":"2026-04-30","close":1946.0},{"date":"2026-05-04","close":1959.0},{"date":"2026-05-06","close":1900.0},{"date":"2026-05-07","close":1921.0},{"date":"2026-05-08","close":1864.0},{"date":"2026-05-11","close":1876.0},{"date":"2026-05-12","close":1811.0},{"date":"2026-05-13","close":1769.0},{"date":"2026-05-14","close":1738.0},{"date":"2026-05-15","close":1687.0},{"date":"2026-05-18","close":1682.0},{"date":"2026-05-19","close":1666.0},{"date":"2026-05-20","close":1623.0},{"date":"2026-05-21","close":1636.0},{"date":"2026-05-22","close":1678.0},{"date":"2026-05-26","close":1660.0},{"date":"2026-05-27","close":1580.0},{"date":"2026-05-28","close":1530.0},{"date":"2026-05-29","close":1500.0},{"date":"2026-06-01","close":1416.0},{"date":"2026-06-02","close":1378.0},{"date":"2026-06-04","close":1369.0},{"date":"2026-06-05","close":1315.0},{"date":"2026-06-08","close":1233.0},{"date":"2026-06-09","close":1258.0},{"date":"2026-06-10","close":1242.0},{"date":"2026-06-11","close":1245.0},{"date":"2026-06-12","close":1266.0},{"date":"2026-06-15","close":1263.0},{"date":"2026-06-16","close":1261.0},{"date":"2026-06-17","close":1282.0},{"date":"2026-06-18","close":1224.0},{"date":"2026-06-19","close":1163.0},{"date":"2026-06-22","close":1165.0},{"date":"2026-06-23","close":1070.0},{"date":"2026-06-24","close":1101.0},{"date":"2026-06-25","close":1040.0},{"date":"2026-06-26","close":1004.0},{"date":"2026-06-29","close":1130.0},{"date":"2026-06-30","close":1063.0},{"date":"2026-07-01","close":1068.0},{"date":"2026-07-02","close":1020.0},{"date":"2026-07-03","close":1047.0},{"date":"2026-07-06","close":1031.0},{"date":"2026-07-07","close":1035.0},{"date":"2026-07-08","close":995.0},{"date":"2026-07-09","close":1016.0},{"date":"2026-07-10","close":1065.0},{"date":"2026-07-13","close":1004.0},{"date":"2026-07-14","close":1002.0},{"date":"2026-07-15","close":1040.0},{"date":"2026-07-16","close":1021.0},{"date":"2026-07-20","close":993.0},{"date":"2026-07-21","close":1020.0},{"date":"2026-07-22","close":1019.0},{"date":"2026-07-23","close":1029.0},{"date":"2026-07-24","close":1010.0},{"date":"2026-07-27","close":1011.0},{"date":"2026-07-28","close":990.0},{"date":"2026-07-29","close":895.0},{"date":"2026-07-30","close":854.0},{"date":"2026-07-31","close":920.0},{"date":"2026-08-03","close":947.0},{"date":"2026-08-04","close":1006.0},{"date":"2026-08-05","close":1004.0},{"date":"2026-08-06","close":992.0},{"date":"2026-08-07","close":977.0},{"date":"2026-08-10","close":1000.0},{"date":"2026-08-11","close":1006.0},{"date":"2026-08-12","close":999.0},{"date":"2026-08-13","close":969.0},{"date":"2026-08-14","close":1060.0},{"date":"2026-08-18","close":1081.0},{"date":"2026-08-19","close":1160.0},{"date":"2026-08-20","close":1178.0},{"date":"2026-08-21","close":1216.0},{"date":"2026-08-24","close":1167.0},{"date":"2026-08-25","close":1212.0},{"date":"2026-08-26","close":1206.0},{"date":"2026-08-27","close":1167.0},{"date":"2026-08-28","close":1170.0},{"date":"2026-08-31","close":1144.0},{"date":"2026-09-01","close":1135.0},{"date":"2026-09-02","close":1080.0},{"date":"2026-09-03","close":1071.0},{"date":"2026-09-04","close":1068.0},{"date":"2026-09-07","close":1053.0},{"date":"2026-09-08","close":1027.0},{"date":"2026-09-09","close":1034.0},{"date":"2026-09-10","close":1017.0},{"date":"2026-09-11","close":1029.0},{"date":"2026-09-14","close":1022.0},{"date":"2026-09-15","close":1020.0},{"date":"2026-09-16","close":1028.0},{"date":"2026-09-17","close":1027.0},{"date":"2026-09-18","close":1031.0},{"date":"2026-09-21","close":1030.0},{"date":"2026-09-22","close":1004.0},{"date":"2026-09-23","close":1010.0},{"date":"2026-09-28","close":1112.0},{"date":"2026-09-29","close":1091.0},{"date":"2026-09-30","close":1102.0},{"date":"2026-10-01","close":1118.0},{"date":"2026-10-02","close":1126.0},{"date":"2026-10-06","close":1152.0},{"date":"2026-10-07","close":1120.0},{"date":"2026-10-08","close":1090.0},{"date":"2026-10-12","close":985.0},{"date":"2026-10-13","close":960.0},{"date":"2026-10-14","close":1000.0},{"date":"2026-10-15","close":953.0},{"date":"2026-10-16","close":1011.0},{"date":"2026-10-19","close":1010.0},{"date":"2026-10-20","close":1069.0},{"date":"2026-10-21","close":1053.0},{"date":"2026-10-22","close":1039.0},{"date":"2026-10-23","close":1047.0}],"chart_data":[{"date":"2024-10-23","open":1961,"high":2010,"low":1947,"close":1979,"volume":327307,"rsi_14":24.69,"sma_20":2142.0,"sma_60":2279.88,"sma_120":2469.36},{"date":"2024-10-24","open":1960,"high":1990,"low":1956,"close":1967,"volume":225159,"rsi_14":28.91,"sma_20":2128.1,"sma_60":2273.67,"sma_120":2463.69},{"date":"2024-10-25","open":1967,"high":2150,"low":1965,"close":2010,"volume":1165074,"rsi_14":28.49,"sma_20":2115.6,"sma_60":2266.92,"sma_120":2459.12},{"date":"2024-10-28","open":2020,"high":2070,"low":2010,"close":2050,"volume":254105,"rsi_14":33.43,"sma_20":2106.1,"sma_60":2261.58,"sma_120":2454.81},{"date":"2024-10-29","open":2030,"high":2400,"low":2030,"close":2145,"volume":10257177,"rsi_14":46.68,"sma_20":2099.6,"sma_60":2257.92,"sma_120":2450.62},{"date":"2024-10-30","open":2185,"high":2220,"low":2135,"close":2135,"volume":2053284,"rsi_14":46.68,"sma_20":2094.6,"sma_60":2254.08,"sma_120":2446.51},{"date":"2024-10-31","open":2110,"high":2185,"low":2105,"close":2140,"volume":790684,"rsi_14":50.59,"sma_20":2092.6,"sma_60":2251.17,"sma_120":2442.55},{"date":"2024-11-01","open":2110,"high":2240,"low":2025,"close":2025,"volume":3106627,"rsi_14":40.99,"sma_20":2088.35,"sma_60":2246.67,"sma_120":2437.44},{"date":"2024-11-04","open":2030,"high":2090,"low":2025,"close":2070,"volume":401986,"rsi_14":47.71,"sma_20":2084.1,"sma_60":2242.0,"sma_120":2432.59},{"date":"2024-11-05","open":2070,"high":2095,"low":2055,"close":2065,"volume":288150,"rsi_14":45.81,"sma_20":2078.85,"sma_60":2239.92,"sma_120":2427.62},{"date":"2024-11-06","open":2090,"high":2100,"low":2015,"close":2035,"volume":436657,"rsi_14":42.88,"sma_20":2071.85,"sma_60":2243.62,"sma_120":2422.79},{"date":"2024-11-07","open":2045,"high":2050,"low":1997,"close":2020,"volume":332330,"rsi_14":46.17,"sma_20":2064.6,"sma_60":2243.62,"sma_120":2418.38},{"date":"2024-11-08","open":2025,"high":2085,"low":2025,"close":2060,"volume":422247,"rsi_14":50.91,"sma_20":2060.85,"sma_60":2243.7,"sma_120":2414.5},{"date":"2024-11-11","open":2050,"high":2075,"low":1973,"close":1973,"volume":614193,"rsi_14":50.63,"sma_20":2053.5,"sma_60":2240.75,"sma_120":2409.44},{"date":"2024-11-12","open":1958,"high":1969,"low":1850,"close":1855,"volume":835802,"rsi_14":40.61,"sma_20":2041.5,"sma_60":2235.58,"sma_120":2403.65},{"date":"2024-11-13","open":1847,"high":1905,"low":1812,"close":1812,"volume":470306,"rsi_14":38.78,"sma_20":2026.6,"sma_60":2229.7,"sma_120":2397.62},{"date":"2024-11-14","open":1806,"high":1865,"low":1806,"close":1818,"volume":243531,"rsi_14":35.32,"sma_20":2011.75,"sma_60":2224.75,"sma_120":2392.15},{"date":"2024-11-15","open":1803,"high":1875,"low":1751,"close":1856,"volume":381203,"rsi_14":35.12,"sma_20":2001.55,"sma_60":2219.27,"sma_120":2384.45},{"date":"2024-11-18","open":1840,"high":1911,"low":1840,"close":1885,"volume":284258,"rsi_14":27.82,"sma_20":1993.3,"sma_60":2212.18,"sma_120":2376.87},{"date":"2024-11-19","open":1885,"high":2000,"low":1875,"close":1923,"volume":568636,"rsi_14":32.74,"sma_20":1991.15,"sma_60":2201.57,"sma_120":2370.39},{"date":"2024-11-20","open":1918,"high":1949,"low":1892,"close":1892,"volume":196159,"rsi_14":30.62,"sma_20":1986.8,"sma_60":2189.85,"sma_120":2364.37},{"date":"2024-11-21","open":1874,"high":1907,"low":1865,"close":1870,"volume":238783,"rsi_14":35.83,"sma_20":1981.95,"sma_60":2180.02,"sma_120":2357.45},{"date":"2024-11-22","open":1890,"high":1939,"low":1878,"close":1878,"volume":216239,"rsi_14":31.18,"sma_20":1975.35,"sma_60":2171.9,"sma_120":2350.77},{"date":"2024-11-25","open":1878,"high":1939,"low":1878,"close":1928,"volume":453003,"rsi_14":37.66,"sma_20":1969.25,"sma_60":2166.12,"sma_120":2343.29},{"date":"2024-11-26","open":1928,"high":1945,"low":1915,"close":1935,"volume":184079,"rsi_14":40.6,"sma_20":1958.75,"sma_60":2155.03,"sma_120":2336.33},{"date":"2024-11-27","open":1935,"high":1949,"low":1900,"close":1936,"volume":398835,"rsi_14":41.89,"sma_20":1948.8,"sma_60":2141.8,"sma_120":2330.76},{"date":"2024-11-28","open":1920,"high":1965,"low":1920,"close":1948,"volume":401528,"rsi_14":38.57,"sma_20":1939.2,"sma_60":2129.93,"sma_120":2325.45},{"date":"2024-11-29","open":1948,"high":1948,"low":1845,"close":1890,"volume":380348,"rsi_14":41.0,"sma_20":1932.45,"sma_60":2122.35,"sma_120":2320.62},{"date":"2024-12-02","open":1895,"high":1919,"low":1845,"close":1845,"volume":223350,"rsi_14":48.71,"sma_20":1921.2,"sma_60":2109.18,"sma_120":2315.49},{"date":"2024-12-03","open":1832,"high":1950,"low":1832,"close":1914,"volume":607309,"rsi_14":62.32,"sma_20":1913.65,"sma_60":2096.67,"sma_120":2308.78},{"date":"2024-12-04","open":1832,"high":1912,"low":1825,"close":1840,"volume":531335,"rsi_14":52.28,"sma_20":1903.9,"sma_60":2082.25,"sma_120":2300.94},{"date":"2024-12-05","open":1846,"high":1866,"low":1798,"close":1798,"volume":307250,"rsi_14":44.03,"sma_20":1892.8,"sma_60":2069.88,"sma_120":2291.72},{"date":"2024-12-06","open":1825,"high":1850,"low":1670,"close":1762,"volume":604426,"rsi_14":37.53,"sma_20":1877.9,"sma_60":2058.17,"sma_120":2277.82},{"date":"2024-12-09","open":1745,"high":1745,"low":1602,"close":1610,"volume":570837,"rsi_14":24.22,"sma_20":1859.75,"sma_60":2045.17,"sma_120":2263.94},{"date":"2024-12-10","open":1605,"high":1748,"low":1605,"close":1742,"volume":455076,"rsi_14":39.41,"sma_20":1854.1,"sma_60":2035.53,"sma_120":2251.21},{"date":"2024-12-11","open":1721,"high":1876,"low":1721,"close":1869,"volume":620008,"rsi_14":49.94,"sma_20":1856.95,"sma_60":2028.27,"sma_120":2238.53},{"date":"2024-12-12","open":1899,"high":1900,"low":1857,"close":1894,"volume":323524,"rsi_14":50.96,"sma_20":1860.75,"sma_60":2023.17,"sma_120":2229.61},{"date":"2024-12-13","open":1875,"high":1926,"low":1875,"close":1913,"volume":316914,"rsi_14":49.06,"sma_20":1863.6,"sma_60":2016.3,"sma_120":2222.3},{"date":"2024-12-16","open":1915,"high":1963,"low":1915,"close":1941,"volume":414804,"rsi_14":50.37,"sma_20":1866.4,"sma_60":2009.9,"sma_120":2216.14},{"date":"2024-12-17","open":1943,"high":1958,"low":1900,"close":1955,"volume":281160,"rsi_14":51.14,"sma_20":1868.0,"sma_60":2005.23,"sma_120":2209.93},{"date":"2024-12-18","open":1950,"high":1950,"low":1910,"close":1926,"volume":221993,"rsi_14":48.71,"sma_20":1869.7,"sma_60":1999.5,"sma_120":2204.28},{"date":"2024-12-19","open":1872,"high":1899,"low":1856,"close":1887,"volume":194413,"rsi_14":49.82,"sma_20":1870.55,"sma_60":1993.53,"sma_120":2198.21},{"date":"2024-12-20","open":1882,"high":1887,"low":1820,"close":1821,"volume":242373,"rsi_14":48.59,"sma_20":1867.7,"sma_60":1986.22,"sma_120":2191.55},{"date":"2024-12-23","open":1820,"high":1854,"low":1820,"close":1843,"volume":161208,"rsi_14":45.59,"sma_20":1863.45,"sma_60":1979.6,"sma_120":2183.74},{"date":"2024-12-24","open":1843,"high":1857,"low":1805,"close":1817,"volume":125661,"rsi_14":48.48,"sma_20":1857.55,"sma_60":1971.97,"sma_120":2176.3},{"date":"2024-12-26","open":1812,"high":1827,"low":1770,"close":1771,"volume":214449,"rsi_14":48.23,"sma_20":1849.3,"sma_60":1964.23,"sma_120":2167.68},{"date":"2024-12-27","open":1761,"high":1779,"low":1727,"close":1748,"volume":176901,"rsi_14":49.06,"sma_20":1839.3,"sma_60":1957.03,"sma_120":2159.0},{"date":"2024-12-30","open":1740,"high":1787,"low":1713,"close":1787,"volume":145390,"rsi_14":63.94,"sma_20":1834.15,"sma_60":1951.65,"sma_120":2152.02},{"date":"2025-01-02","open":1784,"high":1819,"low":1775,"close":1811,"volume":168804,"rsi_14":56.55,"sma_20":1832.45,"sma_60":1945.92,"sma_120":2145.32},{"date":"2025-01-03","open":1811,"high":1845,"low":1811,"close":1834,"volume":185534,"rsi_14":45.86,"sma_20":1828.45,"sma_60":1940.32,"sma_120":2139.43},{"date":"2025-01-06","open":1825,"high":1940,"low":1821,"close":1918,"volume":570870,"rsi_14":52.49,"sma_20":1832.35,"sma_60":1936.03,"sma_120":2133.75},{"date":"2025-01-07","open":1911,"high":1932,"low":1885,"close":1893,"volume":325976,"rsi_14":47.95,"sma_20":1837.1,"sma_60":1931.5,"sma_120":2127.82},{"date":"2025-01-08","open":1935,"high":2030,"low":1897,"close":1914,"volume":2962690,"rsi_14":47.19,"sma_20":1844.7,"sma_60":1927.82,"sma_120":2123.35},{"date":"2025-01-09","open":1940,"high":2075,"low":1881,"close":2035,"volume":4411414,"rsi_14":56.8,"sma_20":1865.95,"sma_60":1926.4,"sma_120":2119.89},{"date":"2025-01-10","open":1981,"high":2010,"low":1948,"close":1988,"volume":876711,"rsi_14":55.12,"sma_20":1878.25,"sma_60":1924.62,"sma_120":2116.67},{"date":"2025-01-13","open":1988,"high":2140,"low":1925,"close":1931,"volume":3538939,"rsi_14":53.53,"sma_20":1881.35,"sma_60":1921.63,"sma_120":2113.55},{"date":"2025-01-14","open":1945,"high":2085,"low":1910,"close":1933,"volume":2950491,"rsi_14":60.0,"sma_20":1883.3,"sma_60":1918.6,"sma_120":2109.91},{"date":"2025-01-15","open":1950,"high":2050,"low":1890,"close":1908,"volume":2670388,"rsi_14":55.77,"sma_20":1883.05,"sma_60":1916.07,"sma_120":2106.39},{"date":"2025-01-16","open":1928,"high":1958,"low":1920,"close":1953,"volume":423903,"rsi_14":61.68,"sma_20":1883.65,"sma_60":1914.45,"sma_120":2103.21},{"date":"2025-01-17","open":1950,"high":1959,"low":1932,"close":1947,"volume":361662,"rsi_14":66.24,"sma_20":1883.25,"sma_60":1914.13,"sma_120":2099.77},{"date":"2025-01-20","open":1987,"high":1987,"low":1927,"close":1928,"volume":475413,"rsi_14":66.73,"sma_20":1883.35,"sma_60":1913.28,"sma_120":2096.58},{"date":"2025-01-21","open":1928,"high":1939,"low":1907,"close":1921,"volume":289676,"rsi_14":63.24,"sma_20":1885.05,"sma_60":1912.52,"sma_120":2093.09},{"date":"2025-01-22","open":1920,"high":1969,"low":1911,"close":1911,"volume":550830,"rsi_14":60.16,"sma_20":1889.55,"sma_60":1910.87,"sma_120":2088.89},{"date":"2025-01-23","open":1930,"high":1930,"low":1860,"close":1864,"volume":341928,"rsi_14":52.91,"sma_20":1890.6,"sma_60":1907.77,"sma_120":2084.68},{"date":"2025-01-24","open":1866,"high":1909,"low":1865,"close":1883,"volume":215499,"rsi_14":46.12,"sma_20":1893.9,"sma_60":1903.4,"sma_120":2080.66},{"date":"2025-01-31","open":1866,"high":1872,"low":1845,"close":1855,"volume":174270,"rsi_14":45.81,"sma_20":1898.1,"sma_60":1898.73,"sma_120":2076.41},{"date":"2025-02-03","open":1804,"high":1837,"low":1761,"close":1795,"volume":333700,"rsi_14":37.93,"sma_20":1900.45,"sma_60":1892.98,"sma_120":2072.07},{"date":"2025-02-04","open":1795,"high":1932,"low":1795,"close":1890,"volume":684511,"rsi_14":34.48,"sma_20":1905.6,"sma_60":1890.73,"sma_120":2068.7},{"date":"2025-02-05","open":1890,"high":1936,"low":1885,"close":1932,"volume":404600,"rsi_14":43.94,"sma_20":1911.65,"sma_60":1888.43,"sma_120":2065.22},{"date":"2025-02-06","open":1943,"high":1967,"low":1923,"close":1931,"volume":352030,"rsi_14":50.0,"sma_20":1916.5,"sma_60":1886.2,"sma_120":2063.06},{"date":"2025-02-07","open":1938,"high":1948,"low":1900,"close":1903,"volume":216768,"rsi_14":46.53,"sma_20":1915.75,"sma_60":1884.0,"sma_120":2063.81},{"date":"2025-02-10","open":1899,"high":1929,"low":1859,"close":1929,"volume":245340,"rsi_14":52.42,"sma_20":1917.55,"sma_60":1882.48,"sma_120":2063.05},{"date":"2025-02-11","open":1929,"high":1932,"low":1910,"close":1913,"volume":241009,"rsi_14":45.05,"sma_20":1917.5,"sma_60":1880.03,"sma_120":2061.87},{"date":"2025-02-12","open":1897,"high":1907,"low":1864,"close":1870,"volume":244739,"rsi_14":41.27,"sma_20":1909.25,"sma_60":1878.32,"sma_120":2059.53},{"date":"2025-02-13","open":1870,"high":1899,"low":1869,"close":1892,"volume":179650,"rsi_14":45.95,"sma_20":1904.45,"sma_60":1878.93,"sma_120":2057.26},{"date":"2025-02-14","open":1884,"high":1912,"low":1880,"close":1888,"volume":198649,"rsi_14":46.26,"sma_20":1902.3,"sma_60":1880.2,"sma_120":2054.95},{"date":"2025-02-17","open":1885,"high":1930,"low":1884,"close":1924,"volume":260775,"rsi_14":51.39,"sma_20":1901.85,"sma_60":1881.97,"sma_120":2053.36},{"date":"2025-02-18","open":1926,"high":1948,"low":1911,"close":1930,"volume":267186,"rsi_14":57.75,"sma_20":1902.95,"sma_60":1883.2,"sma_120":2051.23},{"date":"2025-02-19","open":1930,"high":1945,"low":1919,"close":1921,"volume":207519,"rsi_14":54.57,"sma_20":1901.35,"sma_60":1883.8,"sma_120":2047.99},{"date":"2025-02-20","open":1930,"high":1943,"low":1899,"close":1900,"volume":256040,"rsi_14":55.5,"sma_20":1899.0,"sma_60":1883.42,"sma_120":2042.49},{"date":"2025-02-21","open":1910,"high":1910,"low":1871,"close":1873,"volume":260867,"rsi_14":60.37,"sma_20":1896.25,"sma_60":1883.1,"sma_120":2036.47},{"date":"2025-02-24","open":1880,"high":1971,"low":1880,"close":1908,"volume":539034,"rsi_14":52.85,"sma_20":1895.6,"sma_60":1883.73,"sma_120":2031.88},{"date":"2025-02-25","open":1886,"high":1907,"low":1878,"close":1879,"volume":218331,"rsi_14":41.25,"sma_20":1894.0,"sma_60":1883.75,"sma_120":2027.83},{"date":"2025-02-26","open":1898,"high":1948,"low":1875,"close":1913,"volume":557568,"rsi_14":47.32,"sma_20":1896.45,"sma_60":1883.5,"sma_120":2024.81},{"date":"2025-02-27","open":1931,"high":1937,"low":1884,"close":1884,"volume":230052,"rsi_14":47.18,"sma_20":1896.5,"sma_60":1882.65,"sma_120":2018.84},{"date":"2025-02-28","open":1878,"high":1878,"low":1822,"close":1824,"volume":324352,"rsi_14":35.85,"sma_20":1894.95,"sma_60":1880.78,"sma_120":2011.29},{"date":"2025-03-04","open":1791,"high":1814,"low":1771,"close":1780,"volume":293097,"rsi_14":33.33,"sma_20":1894.2,"sma_60":1877.98,"sma_120":2003.96},{"date":"2025-03-05","open":1780,"high":1818,"low":1780,"close":1812,"volume":179488,"rsi_14":42.53,"sma_20":1890.3,"sma_60":1876.68,"sma_120":1999.52},{"date":"2025-03-06","open":1811,"high":1822,"low":1787,"close":1791,"volume":191894,"rsi_14":36.95,"sma_20":1883.25,"sma_60":1875.78,"sma_120":1992.48},{"date":"2025-03-07","open":1777,"high":1808,"low":1753,"close":1758,"volume":208981,"rsi_14":34.38,"sma_20":1874.6,"sma_60":1873.18,"sma_120":1984.92},{"date":"2025-03-10","open":1732,"high":1777,"low":1726,"close":1758,"volume":216018,"rsi_14":28.16,"sma_20":1867.35,"sma_60":1871.82,"sma_120":1977.03},{"date":"2025-03-11","open":1703,"high":1742,"low":1685,"close":1732,"volume":196042,"rsi_14":25.25,"sma_20":1857.5,"sma_60":1870.72,"sma_120":1970.3},{"date":"2025-03-12","open":1718,"high":1762,"low":1718,"close":1730,"volume":108998,"rsi_14":25.7,"sma_20":1848.35,"sma_60":1870.18,"sma_120":1964.17},{"date":"2025-03-13","open":1732,"high":1753,"low":1700,"close":1701,"volume":239444,"rsi_14":25.19,"sma_20":1839.9,"sma_60":1871.7,"sma_120":1958.43},{"date":"2025-03-14","open":1701,"high":1728,"low":1696,"close":1696,"volume":155244,"rsi_14":26.65,"sma_20":1830.1,"sma_60":1870.93,"sma_120":1953.23},{"date":"2025-03-17","open":1700,"high":1714,"low":1669,"close":1680,"volume":247236,"rsi_14":18.33,"sma_20":1819.7,"sma_60":1867.78,"sma_120":1948.03},{"date":"2025-03-18","open":1671,"high":1689,"low":1667,"close":1669,"volume":242779,"rsi_14":19.3,"sma_20":1806.95,"sma_60":1864.03,"sma_120":1943.6},{"date":"2025-03-19","open":1665,"high":1690,"low":1650,"close":1666,"volume":298986,"rsi_14":10.29,"sma_20":1793.75,"sma_60":1859.92,"sma_120":1938.11},{"date":"2025-03-20","open":1667,"high":1693,"low":1649,"close":1649,"volume":239566,"rsi_14":10.7,"sma_20":1780.15,"sma_60":1855.05,"sma_120":1932.47},{"date":"2025-03-21","open":1636,"high":1662,"low":1623,"close":1637,"volume":241792,"rsi_14":12.75,"sma_20":1767.0,"sma_60":1849.75,"sma_120":1927.49},{"date":"2025-03-24","open":1630,"high":1665,"low":1630,"close":1635,"volume":96259,"rsi_14":15.31,"sma_20":1755.1,"sma_60":1844.9,"sma_120":1922.2},{"date":"2025-03-25","open":1633,"high":1659,"low":1626,"close":1627,"volume":249673,"rsi_14":0.0,"sma_20":1741.05,"sma_60":1840.57,"sma_120":1917.05},{"date":"2025-03-26","open":1645,"high":1645,"low":1616,"close":1624,"volume":144588,"rsi_14":0.0,"sma_20":1728.3,"sma_60":1837.28,"sma_120":1911.75},{"date":"2025-03-27","open":1616,"high":1628,"low":1606,"close":1606,"volume":193931,"rsi_14":0.0,"sma_20":1712.95,"sma_60":1833.33,"sma_120":1906.47},{"date":"2025-03-28","open":1607,"high":1619,"low":1574,"close":1574,"volume":263824,"rsi_14":0.0,"sma_20":1697.45,"sma_60":1829.28,"sma_120":1900.62},{"date":"2025-03-31","open":1550,"high":1569,"low":1520,"close":1535,"volume":286780,"rsi_14":0.0,"sma_20":1683.0,"sma_60":1825.35,"sma_120":1894.79},{"date":"2025-04-01","open":1530,"high":1587,"low":1530,"close":1576,"volume":218155,"rsi_14":17.37,"sma_20":1672.8,"sma_60":1822.48,"sma_120":1889.76},{"date":"2025-04-02","open":1575,"high":1586,"low":1527,"close":1530,"volume":172690,"rsi_14":16.21,"sma_20":1658.7,"sma_60":1818.2,"sma_120":1884.92},{"date":"2025-04-03","open":1500,"high":1561,"low":1492,"close":1529,"volume":111373,"rsi_14":16.47,"sma_20":1645.6,"sma_60":1813.5,"sma_120":1879.71},{"date":"2025-04-04","open":1500,"high":1575,"low":1500,"close":1565,"volume":180294,"rsi_14":28.62,"sma_20":1635.95,"sma_60":1809.02,"sma_120":1874.67},{"date":"2025-04-07","open":1512,"high":1565,"low":1468,"close":1475,"volume":354450,"rsi_14":22.13,"sma_20":1621.8,"sma_60":1801.63,"sma_120":1868.83},{"date":"2025-04-08","open":1481,"high":1525,"low":1481,"close":1486,"volume":198282,"rsi_14":24.72,"sma_20":1609.5,"sma_60":1794.85,"sma_120":1863.17},{"date":"2025-04-09","open":1459,"high":1506,"low":1411,"close":1421,"volume":218476,"rsi_14":21.78,"sma_20":1594.05,"sma_60":1786.63,"sma_120":1857.22},{"date":"2025-04-10","open":1484,"high":1525,"low":1465,"close":1521,"volume":255893,"rsi_14":38.21,"sma_20":1585.05,"sma_60":1778.07,"sma_120":1852.23},{"date":"2025-04-11","open":1493,"high":1597,"low":1493,"close":1582,"volume":397011,"rsi_14":45.19,"sma_20":1579.35,"sma_60":1771.3,"sma_120":1847.96},{"date":"2025-04-14","open":1582,"high":1638,"low":1555,"close":1616,"volume":308081,"rsi_14":49.05,"sma_20":1576.15,"sma_60":1766.05,"sma_120":1843.84},{"date":"2025-04-15","open":1610,"high":1750,"low":1607,"close":1651,"volume":1037853,"rsi_14":52.22,"sma_20":1575.25,"sma_60":1761.35,"sma_120":1839.97},{"date":"2025-04-16","open":1895,"high":2145,"low":1850,"close":2100,"volume":36212779,"rsi_14":73.75,"sma_20":1596.95,"sma_60":1764.55,"sma_120":1840.31},{"date":"2025-04-17","open":2090,"high":2105,"low":1976,"close":2045,"volume":9966658,"rsi_14":72.15,"sma_20":1616.75,"sma_60":1766.08,"sma_120":1840.27},{"date":"2025-04-18","open":2010,"high":2655,"low":1953,"close":2535,"volume":73857353,"rsi_14":83.03,"sma_20":1661.65,"sma_60":1775.88,"sma_120":1845.01},{"date":"2025-04-21","open":2365,"high":2825,"low":2350,"close":2445,"volume":49100052,"rsi_14":77.8,"sma_20":1702.15,"sma_60":1784.5,"sma_120":1848.89},{"date":"2025-04-22","open":2400,"high":2790,"low":2280,"close":2350,"volume":47423094,"rsi_14":75.43,"sma_20":1738.3,"sma_60":1791.65,"sma_120":1852.08},{"date":"2025-04-23","open":2380,"high":2425,"low":2145,"close":2185,"volume":6794122,"rsi_14":68.47,"sma_20":1766.35,"sma_60":1796.22,"sma_120":1853.54},{"date":"2025-04-24","open":2185,"high":2515,"low":2165,"close":2225,"volume":19932680,"rsi_14":68.54,"sma_20":1797.3,"sma_60":1802.23,"sma_120":1855.0},{"date":"2025-04-25","open":2215,"high":2280,"low":2200,"close":2200,"volume":2717584,"rsi_14":71.14,"sma_20":1828.6,"sma_60":1807.52,"sma_120":1855.46},{"date":"2025-04-28","open":2190,"high":2200,"low":2100,"close":2110,"volume":2616081,"rsi_14":67.39,"sma_20":1857.35,"sma_60":1811.77,"sma_120":1855.25},{"date":"2025-04-29","open":2100,"high":2235,"low":2065,"close":2155,"volume":2808409,"rsi_14":70.69,"sma_20":1886.3,"sma_60":1817.77,"sma_120":1855.38},{"date":"2025-04-30","open":2165,"high":2370,"low":2145,"close":2210,"volume":12521299,"rsi_14":69.92,"sma_20":1920.3,"sma_60":1823.1,"sma_120":1856.92},{"date":"2025-05-02","open":2185,"high":2245,"low":2065,"close":2170,"volume":2423843,"rsi_14":67.21,"sma_20":1952.35,"sma_60":1827.07,"sma_120":1857.75},{"date":"2025-05-07","open":2170,"high":2270,"low":2130,"close":2245,"volume":2284775,"rsi_14":67.98,"sma_20":1986.35,"sma_60":1832.3,"sma_120":1859.25},{"date":"2025-05-08","open":2290,"high":2510,"low":2265,"close":2295,"volume":20017600,"rsi_14":68.25,"sma_20":2027.35,"sma_60":1838.83,"sma_120":1861.42},{"date":"2025-05-09","open":2310,"high":2345,"low":2220,"close":2245,"volume":2634952,"rsi_14":55.31,"sma_20":2065.3,"sma_60":1844.1,"sma_120":1863.29},{"date":"2025-05-12","open":2240,"high":2425,"low":2215,"close":2300,"volume":7087308,"rsi_14":59.34,"sma_20":2109.25,"sma_60":1850.55,"sma_120":1865.29},{"date":"2025-05-13","open":2330,"high":2365,"low":2295,"close":2330,"volume":2401709,"rsi_14":38.67,"sma_20":2149.7,"sma_60":1858.22,"sma_120":1868.27},{"date":"2025-05-14","open":2350,"high":2390,"low":2270,"close":2340,"volume":2356034,"rsi_14":43.64,"sma_20":2187.6,"sma_60":1865.68,"sma_120":1872.31},{"date":"2025-05-15","open":2340,"high":2340,"low":2240,"close":2270,"volume":1571082,"rsi_14":45.0,"sma_20":2220.3,"sma_60":1872.05,"sma_120":1876.12},{"date":"2025-05-16","open":2265,"high":2275,"low":2145,"close":2160,"volume":2003251,"rsi_14":48.32,"sma_20":2245.75,"sma_60":1875.98,"sma_120":1878.97},{"date":"2025-05-19","open":2115,"high":2205,"low":2100,"close":2175,"volume":981757,"rsi_14":46.53,"sma_20":2249.5,"sma_60":1880.07,"sma_120":1881.63},{"date":"2025-05-20","open":2155,"high":2200,"low":2085,"close":2155,"volume":1058505,"rsi_14":46.85,"sma_20":2255.0,"sma_60":1883.97,"sma_120":1883.88},{"date":"2025-05-21","open":2160,"high":2250,"low":2160,"close":2185,"volume":1527791,"rsi_14":55.73,"sma_20":2237.5,"sma_60":1888.72,"sma_120":1886.07},{"date":"2025-05-22","open":2175,"high":2315,"low":2135,"close":2190,"volume":3648550,"rsi_14":52.85,"sma_20":2224.75,"sma_60":1894.0,"sma_120":1888.55},{"date":"2025-05-23","open":2190,"high":2275,"low":2175,"close":2255,"volume":2025791,"rsi_14":53.6,"sma_20":2220.0,"sma_60":1899.78,"sma_120":1891.76},{"date":"2025-05-26","open":2150,"high":2160,"low":1950,"close":2010,"volume":2925274,"rsi_14":40.36,"sma_20":2211.25,"sma_60":1901.97,"sma_120":1892.86},{"date":"2025-05-27","open":1999,"high":2050,"low":1999,"close":2030,"volume":821915,"rsi_14":36.13,"sma_20":2201.5,"sma_60":1903.92,"sma_120":1893.71},{"date":"2025-05-28","open":2030,"high":2270,"low":2015,"close":2120,"volume":9185627,"rsi_14":39.26,"sma_20":2197.5,"sma_60":1907.85,"sma_120":1895.25},{"date":"2025-05-29","open":2100,"high":2155,"low":2080,"close":2100,"volume":1245684,"rsi_14":40.76,"sma_20":2197.0,"sma_60":1912.45,"sma_120":1896.62},{"date":"2025-05-30","open":2100,"high":2135,"low":2085,"close":2100,"volume":708111,"rsi_14":36.3,"sma_20":2194.25,"sma_60":1917.78,"sma_120":1897.88},{"date":"2025-06-02","open":2100,"high":2200,"low":2075,"close":2175,"volume":1482780,"rsi_14":40.0,"sma_20":2192.5,"sma_60":1923.83,"sma_120":1900.26},{"date":"2025-06-04","open":2205,"high":2250,"low":2165,"close":2250,"volume":1239342,"rsi_14":44.64,"sma_20":2196.5,"sma_60":1931.48,"sma_120":1903.63},{"date":"2025-06-05","open":2250,"high":2320,"low":2200,"close":2255,"volume":2393847,"rsi_14":49.03,"sma_20":2197.0,"sma_60":1939.77,"sma_120":1906.47},{"date":"2025-06-09","open":2280,"high":2295,"low":2240,"close":2275,"volume":1420227,"rsi_14":58.39,"sma_20":2196.0,"sma_60":1948.38,"sma_120":1910.1},{"date":"2025-06-10","open":2390,"high":2390,"low":2235,"close":2240,"volume":3486713,"rsi_14":54.61,"sma_20":2195.75,"sma_60":1956.85,"sma_120":1913.78},{"date":"2025-06-11","open":2245,"high":2390,"low":2235,"close":2270,"volume":4869060,"rsi_14":58.04,"sma_20":2194.25,"sma_60":1965.85,"sma_120":1918.02},{"date":"2025-06-12","open":2270,"high":2310,"low":2240,"close":2240,"volume":1225344,"rsi_14":53.85,"sma_20":2189.75,"sma_60":1974.83,"sma_120":1923.27},{"date":"2025-06-13","open":2250,"high":2255,"low":2145,"close":2165,"volume":1183965,"rsi_14":48.41,"sma_20":2181.0,"sma_60":1982.65,"sma_120":1926.79},{"date":"2025-06-16","open":2160,"high":2195,"low":2105,"close":2170,"volume":690235,"rsi_14":44.14,"sma_20":2176.0,"sma_60":1990.82,"sma_120":1929.3},{"date":"2025-06-17","open":2170,"high":2255,"low":2155,"close":2195,"volume":894117,"rsi_14":68.32,"sma_20":2177.75,"sma_60":1999.58,"sma_120":1931.81},{"date":"2025-06-18","open":2195,"high":2275,"low":2170,"close":2260,"volume":1160705,"rsi_14":70.91,"sma_20":2182.0,"sma_60":2009.48,"sma_120":1934.7},{"date":"2025-06-19","open":2250,"high":2270,"low":2195,"close":2210,"volume":668930,"rsi_14":58.82,"sma_20":2184.75,"sma_60":2018.83,"sma_120":1936.94},{"date":"2025-06-20","open":2210,"high":2230,"low":2145,"close":2200,"volume":708106,"rsi_14":60.0,"sma_20":2185.5,"sma_60":2028.22,"sma_120":1938.98},{"date":"2025-06-23","open":2150,"high":2235,"low":2145,"close":2180,"volume":729591,"rsi_14":57.69,"sma_20":2185.0,"sma_60":2037.3,"sma_120":1941.1},{"date":"2025-06-24","open":2220,"high":2280,"low":2200,"close":2250,"volume":898783,"rsi_14":57.28,"sma_20":2184.75,"sma_60":2047.68,"sma_120":1944.12},{"date":"2025-06-25","open":2255,"high":2255,"low":2200,"close":2235,"volume":650252,"rsi_14":48.35,"sma_20":2196.0,"sma_60":2057.87,"sma_120":1947.58},{"date":"2025-06-26","open":2235,"high":2240,"low":2115,"close":2130,"volume":1117962,"rsi_14":38.74,"sma_20":2201.0,"sma_60":2066.6,"sma_120":1949.97},{"date":"2025-06-27","open":2135,"high":2230,"low":2105,"close":2150,"volume":1212642,"rsi_14":38.74,"sma_20":2202.5,"sma_60":2076.2,"sma_120":1952.74},{"date":"2025-06-30","open":2150,"high":2165,"low":2090,"close":2120,"volume":457314,"rsi_14":39.09,"sma_20":2203.5,"sma_60":2085.95,"sma_120":1955.65},{"date":"2025-07-01","open":2120,"high":2160,"low":2115,"close":2150,"volume":410644,"rsi_14":39.09,"sma_20":2206.0,"sma_60":2095.52,"sma_120":1959.0},{"date":"2025-07-02","open":2145,"high":2150,"low":2100,"close":2150,"volume":465157,"rsi_14":41.35,"sma_20":2204.75,"sma_60":2105.85,"sma_120":1962.03},{"date":"2025-07-03","open":2145,"high":2190,"low":2140,"close":2165,"volume":535383,"rsi_14":50.0,"sma_20":2200.5,"sma_60":2116.45,"sma_120":1964.97},{"date":"2025-07-04","open":2180,"high":2225,"low":2150,"close":2160,"volume":713795,"rsi_14":48.91,"sma_20":2195.75,"sma_60":2126.37,"sma_120":1967.69},{"date":"2025-07-07","open":2160,"high":2230,"low":2145,"close":2185,"volume":657120,"rsi_14":48.91,"sma_20":2191.25,"sma_60":2138.2,"sma_120":1969.92},{"date":"2025-07-08","open":2185,"high":2205,"low":2140,"close":2160,"volume":502696,"rsi_14":38.1,"sma_20":2187.25,"sma_60":2149.43,"sma_120":1972.14},{"date":"2025-07-09","open":2180,"high":2180,"low":2110,"close":2130,"volume":528609,"rsi_14":40.0,"sma_20":2180.25,"sma_60":2161.25,"sma_120":1973.94},{"date":"2025-07-10","open":2130,"high":2290,"low":2100,"close":2150,"volume":4241139,"rsi_14":43.9,"sma_20":2175.75,"sma_60":2171.73,"sma_120":1974.9},{"date":"2025-07-11","open":2150,"high":2205,"low":2140,"close":2145,"volume":918721,"rsi_14":45.57,"sma_20":2174.75,"sma_60":2181.12,"sma_120":1976.21},{"date":"2025-07-14","open":2145,"high":2150,"low":2100,"close":2105,"volume":532471,"rsi_14":30.14,"sma_20":2171.5,"sma_60":2189.27,"sma_120":1977.66},{"date":"2025-07-15","open":2110,"high":2130,"low":2070,"close":2095,"volume":422946,"rsi_14":30.56,"sma_20":2166.5,"sma_60":2196.67,"sma_120":1979.01},{"date":"2025-07-16","open":2075,"high":2080,"low":2045,"close":2050,"volume":527523,"rsi_14":36.67,"sma_20":2156.0,"sma_60":2195.83,"sma_120":1980.19},{"date":"2025-07-17","open":2070,"high":2130,"low":2030,"close":2095,"volume":581374,"rsi_14":41.54,"sma_20":2150.25,"sma_60":2196.67,"sma_120":1981.38},{"date":"2025-07-18","open":2100,"high":2230,"low":2065,"close":2155,"volume":2692541,"rsi_14":54.93,"sma_20":2148.0,"sma_60":2190.33,"sma_120":1983.11},{"date":"2025-07-21","open":2165,"high":2170,"low":2115,"close":2125,"volume":351842,"rsi_14":46.48,"sma_20":2145.25,"sma_60":2185.0,"sma_120":1984.75},{"date":"2025-07-22","open":2135,"high":2145,"low":2060,"close":2075,"volume":613123,"rsi_14":40.74,"sma_20":2136.5,"sma_60":2180.42,"sma_120":1986.03},{"date":"2025-07-23","open":2100,"high":2100,"low":2035,"close":2055,"volume":341707,"rsi_14":36.59,"sma_20":2127.5,"sma_60":2178.25,"sma_120":1987.23},{"date":"2025-07-24","open":2060,"high":2130,"low":2025,"close":2035,"volume":976005,"rsi_14":35.29,"sma_20":2122.75,"sma_60":2175.08,"sma_120":1988.66},{"date":"2025-07-25","open":2035,"high":2125,"low":2020,"close":2020,"volume":708790,"rsi_14":30.12,"sma_20":2116.25,"sma_60":2172.08,"sma_120":1989.8},{"date":"2025-07-28","open":2025,"high":2040,"low":1994,"close":1994,"volume":424212,"rsi_14":30.05,"sma_20":2109.95,"sma_60":2170.15,"sma_120":1990.96},{"date":"2025-07-29","open":1992,"high":2035,"low":1968,"close":1981,"volume":514457,"rsi_14":31.33,"sma_20":2101.5,"sma_60":2167.25,"sma_120":1992.51},{"date":"2025-07-30","open":1976,"high":2025,"low":1976,"close":1999,"volume":236922,"rsi_14":30.98,"sma_20":2093.95,"sma_60":2163.73,"sma_120":1993.42},{"date":"2025-07-31","open":2000,"high":2415,"low":2000,"close":2175,"volume":30983233,"rsi_14":52.64,"sma_20":2094.45,"sma_60":2163.82,"sma_120":1995.44},{"date":"2025-08-01","open":2145,"high":2435,"low":2145,"close":2235,"volume":29642747,"rsi_14":61.05,"sma_20":2098.2,"sma_60":2163.65,"sma_120":1997.97},{"date":"2025-08-04","open":2235,"high":2280,"low":2170,"close":2235,"volume":2708237,"rsi_14":62.11,"sma_20":2100.7,"sma_60":2162.65,"sma_120":2000.74},{"date":"2025-08-05","open":2255,"high":2425,"low":2160,"close":2270,"volume":22162781,"rsi_14":69.37,"sma_20":2106.2,"sma_60":2163.07,"sma_120":2003.58},{"date":"2025-08-06","open":2250,"high":2335,"low":2205,"close":2225,"volume":3538058,"rsi_14":61.44,"sma_20":2110.95,"sma_60":2161.82,"sma_120":2006.18},{"date":"2025-08-07","open":2225,"high":2240,"low":2185,"close":2185,"volume":1910514,"rsi_14":52.74,"sma_20":2112.7,"sma_60":2159.4,"sma_120":2008.81},{"date":"2025-08-08","open":2175,"high":2230,"low":2160,"close":2170,"volume":1307624,"rsi_14":54.22,"sma_20":2113.95,"sma_60":2156.57,"sma_120":2011.12},{"date":"2025-08-11","open":2170,"high":2310,"low":2150,"close":2225,"volume":3755196,"rsi_14":63.94,"sma_20":2119.95,"sma_60":2155.82,"sma_120":2013.93},{"date":"2025-08-12","open":2225,"high":2295,"low":2195,"close":2225,"volume":2153732,"rsi_14":66.41,"sma_20":2126.45,"sma_60":2156.9,"sma_120":2016.44},{"date":"2025-08-13","open":2225,"high":2405,"low":2220,"close":2280,"volume":10171866,"rsi_14":72.15,"sma_20":2137.95,"sma_60":2158.65,"sma_120":2019.36},{"date":"2025-08-14","open":2285,"high":2420,"low":2275,"close":2340,"volume":7761428,"rsi_14":76.76,"sma_20":2150.2,"sma_60":2161.73,"sma_120":2022.85},{"date":"2025-08-18","open":2355,"high":2485,"low":2285,"close":2405,"volume":11456663,"rsi_14":82.26,"sma_20":2162.7,"sma_60":2165.4,"sma_120":2027.06},{"date":"2025-08-19","open":2435,"high":2525,"low":2250,"close":2250,"volume":5413529,"rsi_14":67.27,"sma_20":2168.95,"sma_60":2166.4,"sma_120":2030.2},{"date":"2025-08-20","open":2205,"high":2275,"low":2160,"close":2215,"volume":1619509,"rsi_14":63.57,"sma_20":2175.95,"sma_60":2165.73,"sma_120":2032.76},{"date":"2025-08-21","open":2215,"high":2275,"low":2190,"close":2190,"volume":1134274,"rsi_14":51.16,"sma_20":2182.7,"sma_60":2168.73,"sma_120":2035.35},{"date":"2025-08-22","open":2180,"high":2240,"low":2130,"close":2190,"volume":1193546,"rsi_14":46.15,"sma_20":2190.45,"sma_60":2171.4,"sma_120":2037.66},{"date":"2025-08-25","open":2210,"high":2295,"low":2210,"close":2265,"volume":1311650,"rsi_14":52.27,"sma_20":2202.7,"sma_60":2173.82,"sma_120":2040.83},{"date":"2025-08-26","open":2275,"high":2280,"low":2235,"close":2240,"volume":712109,"rsi_14":47.69,"sma_20":2215.0,"sma_60":2176.15,"sma_120":2044.3},{"date":"2025-08-27","open":2250,"high":2255,"low":2170,"close":2185,"volume":1006438,"rsi_14":46.97,"sma_20":2225.2,"sma_60":2177.57,"sma_120":2047.67},{"date":"2025-08-28","open":2180,"high":2220,"low":2170,"close":2185,"volume":402205,"rsi_14":50.0,"sma_20":2234.5,"sma_60":2177.73,"sma_120":2050.78},{"date":"2025-08-29","open":2180,"high":2225,"low":2095,"close":2100,"volume":1150829,"rsi_14":44.93,"sma_20":2230.75,"sma_60":2175.23,"sma_120":2053.36},{"date":"2025-09-01","open":2090,"high":2115,"low":2055,"close":2085,"volume":437852,"rsi_14":39.23,"sma_20":2223.25,"sma_60":2172.4,"sma_120":2056.08},{"date":"2025-09-02","open":2085,"high":2140,"low":2085,"close":2100,"volume":398899,"rsi_14":40.6,"sma_20":2216.5,"sma_60":2169.48,"sma_120":2058.93},{"date":"2025-09-03","open":2090,"high":2170,"low":2080,"close":2150,"volume":638228,"rsi_14":40.15,"sma_20":2210.5,"sma_60":2167.98,"sma_120":2062.42},{"date":"2025-09-04","open":2140,"high":2200,"low":2130,"close":2130,"volume":742277,"rsi_14":33.06,"sma_20":2205.75,"sma_60":2165.65,"sma_120":2065.75},{"date":"2025-09-05","open":2135,"high":2155,"low":2115,"close":2115,"volume":371262,"rsi_14":24.56,"sma_20":2202.25,"sma_60":2163.57,"sma_120":2069.2},{"date":"2025-09-08","open":2120,"high":2160,"low":2120,"close":2150,"volume":513332,"rsi_14":38.89,"sma_20":2201.25,"sma_60":2163.32,"sma_120":2072.98},{"date":"2025-09-09","open":2150,"high":2160,"low":2095,"close":2135,"volume":764952,"rsi_14":40.7,"sma_20":2196.75,"sma_60":2162.73,"sma_120":2076.78},{"date":"2025-09-10","open":2145,"high":2165,"low":2135,"close":2150,"volume":513432,"rsi_14":45.24,"sma_20":2193.0,"sma_60":2161.98,"sma_120":2080.78},{"date":"2025-09-11","open":2155,"high":2220,"low":2125,"close":2140,"volume":625236,"rsi_14":44.19,"sma_20":2186.0,"sma_60":2159.98,"sma_120":2084.73},{"date":"2025-09-12","open":2160,"high":2160,"low":2120,"close":2120,"volume":649254,"rsi_14":30.67,"sma_20":2175.0,"sma_60":2158.48,"sma_120":2088.66},{"date":"2025-09-15","open":2120,"high":2125,"low":2070,"close":2090,"volume":664256,"rsi_14":30.26,"sma_20":2159.25,"sma_60":2156.65,"sma_120":2092.43},{"date":"2025-09-16","open":2090,"high":2105,"low":2070,"close":2075,"volume":345393,"rsi_14":33.82,"sma_20":2150.5,"sma_60":2154.9,"sma_120":2096.1},{"date":"2025-09-17","open":2070,"high":2120,"low":2050,"close":2070,"volume":587715,"rsi_14":33.33,"sma_20":2143.25,"sma_60":2151.9,"sma_120":2099.79},{"date":"2025-09-18","open":2065,"high":2100,"low":2060,"close":2100,"volume":384729,"rsi_14":51.67,"sma_20":2139.25,"sma_60":2149.82,"sma_120":2103.84},{"date":"2025-09-19","open":2095,"high":2120,"low":2075,"close":2100,"volume":379931,"rsi_14":52.54,"sma_20":2134.75,"sma_60":2149.32,"sma_120":2107.96},{"date":"2025-09-22","open":2090,"high":2125,"low":2070,"close":2075,"volume":453390,"rsi_14":45.9,"sma_20":2125.25,"sma_60":2148.07,"sma_120":2112.13},{"date":"2025-09-23","open":2080,"high":2115,"low":2030,"close":2050,"volume":575941,"rsi_14":32.14,"sma_20":2115.75,"sma_60":2146.9,"sma_120":2116.43},{"date":"2025-09-24","open":2050,"high":2060,"low":2000,"close":2035,"volume":440066,"rsi_14":32.73,"sma_20":2108.25,"sma_60":2144.98,"sma_120":2120.25},{"date":"2025-09-25","open":2025,"high":2055,"low":2005,"close":2045,"volume":463427,"rsi_14":37.04,"sma_20":2101.25,"sma_60":2143.23,"sma_120":2124.54},{"date":"2025-09-26","open":2035,"high":2035,"low":1976,"close":1976,"volume":545815,"rsi_14":21.38,"sma_20":2095.05,"sma_60":2140.08,"sma_120":2128.27},{"date":"2025-09-29","open":2020,"high":2085,"low":1998,"close":2020,"volume":725362,"rsi_14":32.73,"sma_20":2091.8,"sma_60":2137.75,"sma_120":2132.06},{"date":"2025-09-30","open":2015,"high":2015,"low":1976,"close":1978,"volume":378196,"rsi_14":26.11,"sma_20":2085.7,"sma_60":2134.3,"sma_120":2136.25},{"date":"2025-10-01","open":1978,"high":2000,"low":1960,"close":1979,"volume":281038,"rsi_14":27.07,"sma_20":2077.15,"sma_60":2131.28,"sma_120":2140.36},{"date":"2025-10-02","open":1991,"high":2020,"low":1991,"close":1994,"volume":244914,"rsi_14":29.76,"sma_20":2069.85,"sma_60":2128.85,"sma_120":2145.05},{"date":"2025-10-10","open":1986,"high":1989,"low":1932,"close":1954,"volume":420850,"rsi_14":29.76,"sma_20":2061.8,"sma_60":2125.58,"sma_120":2148.66},{"date":"2025-10-13","open":1907,"high":1954,"low":1870,"close":1930,"volume":310349,"rsi_14":28.99,"sma_20":2050.8,"sma_60":2122.0,"sma_120":2151.56},{"date":"2025-10-14","open":1933,"high":1969,"low":1905,"close":1905,"volume":277710,"rsi_14":27.4,"sma_20":2039.3,"sma_60":2118.67,"sma_120":2153.97},{"date":"2025-10-15","open":1899,"high":1940,"low":1899,"close":1920,"volume":163281,"rsi_14":22.06,"sma_20":2027.8,"sma_60":2115.75,"sma_120":2156.21},{"date":"2025-10-16","open":1911,"high":1926,"low":1890,"close":1890,"volume":393068,"rsi_14":20.83,"sma_20":2015.3,"sma_60":2113.08,"sma_120":2154.46},{"date":"2025-10-17","open":1878,"high":1887,"low":1858,"close":1868,"volume":373601,"rsi_14":21.01,"sma_20":2002.7,"sma_60":2109.3,"sma_120":2152.98},{"date":"2025-10-20","open":1856,"high":1888,"low":1847,"close":1880,"volume":243391,"rsi_14":25.29,"sma_20":1992.2,"sma_60":2104.72,"sma_120":2147.53},{"date":"2025-10-21","open":1870,"high":1890,"low":1859,"close":1862,"volume":243114,"rsi_14":25.07,"sma_20":1981.55,"sma_60":2100.33,"sma_120":2142.67},{"date":"2025-10-22","open":1862,"high":1862,"low":1836,"close":1858,"volume":180338,"rsi_14":22.58,"sma_20":1970.95,"sma_60":2096.72,"sma_120":2138.57},{"date":"2025-10-23","open":1850,"high":2105,"low":1835,"close":1933,"volume":6417489,"rsi_14":43.8,"sma_20":1962.1,"sma_60":2094.68,"sma_120":2136.47},{"date":"2025-10-24","open":1928,"high":1939,"low":1901,"close":1903,"volume":566780,"rsi_14":32.43,"sma_20":1952.25,"sma_60":2092.48,"sma_120":2133.78},{"date":"2025-10-27","open":1904,"high":1921,"low":1897,"close":1900,"volume":455332,"rsi_14":36.73,"sma_20":1943.5,"sma_60":2090.48,"sma_120":2131.28},{"date":"2025-10-28","open":1901,"high":1907,"low":1887,"close":1891,"volume":321589,"rsi_14":35.43,"sma_20":1935.55,"sma_60":2088.77,"sma_120":2129.46},{"date":"2025-10-29","open":1885,"high":1896,"low":1857,"close":1864,"volume":339589,"rsi_14":31.48,"sma_20":1927.0,"sma_60":2086.82,"sma_120":2127.03},{"date":"2025-10-30","open":1864,"high":1876,"low":1813,"close":1813,"volume":407185,"rsi_14":29.57,"sma_20":1915.4,"sma_60":2083.72,"sma_120":2123.72},{"date":"2025-10-31","open":1810,"high":1860,"low":1810,"close":1831,"volume":243977,"rsi_14":35.4,"sma_20":1908.15,"sma_60":2077.98,"sma_120":2120.9},{"date":"2025-11-03","open":1827,"high":1858,"low":1805,"close":1812,"volume":289585,"rsi_14":36.04,"sma_20":1897.75,"sma_60":2070.93,"sma_120":2117.29},{"date":"2025-11-04","open":1800,"high":1834,"low":1784,"close":1787,"volume":398684,"rsi_14":30.61,"sma_20":1888.2,"sma_60":2063.47,"sma_120":2113.06},{"date":"2025-11-05","open":1790,"high":1795,"low":1701,"close":1770,"volume":500541,"rsi_14":31.82,"sma_20":1877.75,"sma_60":2055.13,"sma_120":2109.1},{"date":"2025-11-06","open":1770,"high":1788,"low":1740,"close":1745,"volume":191900,"rsi_14":31.53,"sma_20":1865.8,"sma_60":2047.13,"sma_120":2104.47},{"date":"2025-11-07","open":1702,"high":1978,"low":1701,"close":1724,"volume":8983908,"rsi_14":27.19,"sma_20":1854.3,"sma_60":2039.45,"sma_120":2099.43},{"date":"2025-11-10","open":1769,"high":2020,"low":1761,"close":1864,"volume":11123892,"rsi_14":50.22,"sma_20":1851.0,"sma_60":2034.35,"sma_120":2095.46},{"date":"2025-11-11","open":1864,"high":2260,"low":1827,"close":2035,"volume":28737220,"rsi_14":64.03,"sma_20":1857.5,"sma_60":2031.18,"sma_120":2093.5},{"date":"2025-11-12","open":2060,"high":2090,"low":2005,"close":2030,"volume":4551001,"rsi_14":58.65,"sma_20":1863.0,"sma_60":2027.93,"sma_120":2092.42},{"date":"2025-11-13","open":2030,"high":2130,"low":1996,"close":1998,"volume":2241898,"rsi_14":58.44,"sma_20":1868.4,"sma_60":2023.23,"sma_120":2090.94},{"date":"2025-11-14","open":2010,"high":2140,"low":1964,"close":1964,"volume":7348381,"rsi_14":55.39,"sma_20":1873.2,"sma_60":2016.97,"sma_120":2089.35},{"date":"2025-11-17","open":1997,"high":2025,"low":1945,"close":2020,"volume":1571719,"rsi_14":60.06,"sma_20":1880.2,"sma_60":2010.55,"sma_120":2087.97},{"date":"2025-11-18","open":2020,"high":2030,"low":1916,"close":1918,"volume":2090898,"rsi_14":53.77,"sma_20":1883.0,"sma_60":2005.02,"sma_120":2085.71},{"date":"2025-11-19","open":1919,"high":1946,"low":1837,"close":1845,"volume":1059626,"rsi_14":52.17,"sma_20":1882.35,"sma_60":1998.85,"sma_120":2082.29},{"date":"2025-11-20","open":1863,"high":1911,"low":1858,"close":1866,"volume":939172,"rsi_14":52.36,"sma_20":1879.0,"sma_60":1993.45,"sma_120":2081.09},{"date":"2025-11-21","open":1820,"high":1842,"low":1801,"close":1810,"volume":566863,"rsi_14":49.87,"sma_20":1874.35,"sma_60":1987.12,"sma_120":2079.26},{"date":"2025-11-24","open":1816,"high":1847,"low":1789,"close":1799,"volume":455837,"rsi_14":50.79,"sma_20":1869.3,"sma_60":1979.35,"sma_120":2076.58},{"date":"2025-11-25","open":1806,"high":1848,"low":1772,"close":1783,"volume":379220,"rsi_14":50.85,"sma_20":1863.9,"sma_60":1971.73,"sma_120":2073.94},{"date":"2025-11-26","open":1784,"high":1841,"low":1784,"close":1840,"volume":435500,"rsi_14":55.97,"sma_20":1862.7,"sma_60":1965.98,"sma_120":2071.78},{"date":"2025-11-27","open":1835,"high":1851,"low":1805,"close":1817,"volume":349603,"rsi_14":55.83,"sma_20":1862.9,"sma_60":1959.85,"sma_120":2068.79},{"date":"2025-11-28","open":1821,"high":1882,"low":1810,"close":1862,"volume":498086,"rsi_14":49.86,"sma_20":1864.45,"sma_60":1955.88,"sma_120":2065.56},{"date":"2025-12-01","open":1879,"high":1901,"low":1841,"close":1847,"volume":433587,"rsi_14":32.78,"sma_20":1866.2,"sma_60":1951.92,"sma_120":2062.16},{"date":"2025-12-02","open":1847,"high":1860,"low":1825,"close":1850,"volume":225788,"rsi_14":33.46,"sma_20":1869.35,"sma_60":1947.75,"sma_120":2058.62},{"date":"2025-12-03","open":1900,"high":1940,"low":1863,"close":1869,"volume":1280543,"rsi_14":37.85,"sma_20":1874.3,"sma_60":1943.07,"sma_120":2055.53},{"date":"2025-12-04","open":1888,"high":1888,"low":1833,"close":1839,"volume":411314,"rsi_14":38.14,"sma_20":1879.0,"sma_60":1938.22,"sma_120":2051.93},{"date":"2025-12-05","open":1839,"high":1849,"low":1819,"close":1829,"volume":257504,"rsi_14":30.15,"sma_20":1884.25,"sma_60":1933.45,"sma_120":2048.51},{"date":"2025-12-08","open":1829,"high":1838,"low":1809,"close":1821,"volume":341633,"rsi_14":37.47,"sma_20":1882.1,"sma_60":1927.97,"sma_120":2045.64},{"date":"2025-12-09","open":1821,"high":1823,"low":1804,"close":1810,"volume":267137,"rsi_14":44.62,"sma_20":1870.85,"sma_60":1922.55,"sma_120":2042.64},{"date":"2025-12-10","open":1813,"high":1885,"low":1806,"close":1837,"volume":770373,"rsi_14":45.62,"sma_20":1861.2,"sma_60":1917.33,"sma_120":2039.66},{"date":"2025-12-11","open":1838,"high":1867,"low":1838,"close":1849,"volume":291512,"rsi_14":56.79,"sma_20":1853.75,"sma_60":1912.48,"sma_120":2036.23},{"date":"2025-12-12","open":1855,"high":1866,"low":1828,"close":1858,"volume":245344,"rsi_14":60.35,"sma_20":1848.45,"sma_60":1908.12,"sma_120":2033.3},{"date":"2025-12-15","open":1858,"high":1865,"low":1832,"close":1838,"volume":189032,"rsi_14":59.52,"sma_20":1839.35,"sma_60":1903.92,"sma_120":2030.28},{"date":"2025-12-16","open":1821,"high":1839,"low":1793,"close":1796,"volume":290386,"rsi_14":41.97,"sma_20":1833.25,"sma_60":1899.27,"sma_120":2027.08},{"date":"2025-12-17","open":1805,"high":1820,"low":1786,"close":1794,"volume":178193,"rsi_14":45.45,"sma_20":1830.7,"sma_60":1894.67,"sma_120":2023.28},{"date":"2025-12-18","open":1777,"high":1802,"low":1740,"close":1772,"volume":178832,"rsi_14":30.43,"sma_20":1826.0,"sma_60":1889.03,"sma_120":2019.42},{"date":"2025-12-19","open":1772,"high":1802,"low":1771,"close":1798,"volume":106582,"rsi_14":39.83,"sma_20":1825.4,"sma_60":1884.0,"sma_120":2016.66},{"date":"2025-12-22","open":1798,"high":1841,"low":1798,"close":1834,"volume":213696,"rsi_14":47.08,"sma_20":1827.15,"sma_60":1879.98,"sma_120":2014.03},{"date":"2025-12-23","open":1835,"high":1842,"low":1788,"close":1794,"volume":215668,"rsi_14":37.29,"sma_20":1827.7,"sma_60":1875.72,"sma_120":2011.31},{"date":"2025-12-24","open":1800,"high":1801,"low":1760,"close":1765,"volume":355350,"rsi_14":37.41,"sma_20":1823.95,"sma_60":1871.22,"sma_120":2008.1},{"date":"2025-12-26","open":1765,"high":1797,"low":1754,"close":1764,"volume":222073,"rsi_14":38.6,"sma_20":1821.3,"sma_60":1866.53,"sma_120":2004.88},{"date":"2025-12-29","open":1769,"high":1821,"low":1769,"close":1800,"volume":286241,"rsi_14":46.65,"sma_20":1818.2,"sma_60":1863.6,"sma_120":2001.84},{"date":"2025-12-30","open":1805,"high":1816,"low":1790,"close":1794,"volume":145645,"rsi_14":47.4,"sma_20":1815.55,"sma_60":1859.83,"sma_120":1998.79},{"date":"2026-01-02","open":1815,"high":1854,"low":1806,"close":1850,"volume":379412,"rsi_14":51.93,"sma_20":1815.55,"sma_60":1857.7,"sma_120":1996.0},{"date":"2026-01-05","open":1880,"high":1880,"low":1795,"close":1797,"volume":465232,"rsi_14":43.12,"sma_20":1811.95,"sma_60":1854.67,"sma_120":1992.97},{"date":"2026-01-06","open":1797,"high":1816,"low":1773,"close":1790,"volume":276441,"rsi_14":40.96,"sma_20":1809.5,"sma_60":1851.43,"sma_120":1990.14},{"date":"2026-01-07","open":1790,"high":1799,"low":1735,"close":1740,"volume":584406,"rsi_14":37.93,"sma_20":1805.05,"sma_60":1847.87,"sma_120":1986.72},{"date":"2026-01-08","open":1732,"high":1748,"low":1707,"close":1717,"volume":395986,"rsi_14":39.79,"sma_20":1799.85,"sma_60":1844.32,"sma_120":1983.16},{"date":"2026-01-09","open":1715,"high":1761,"low":1710,"close":1759,"volume":206116,"rsi_14":45.9,"sma_20":1797.3,"sma_60":1841.88,"sma_120":1980.28},{"date":"2026-01-12","open":1762,"high":1807,"low":1762,"close":1782,"volume":430287,"rsi_14":51.17,"sma_20":1794.55,"sma_60":1839.58,"sma_120":1977.67},{"date":"2026-01-13","open":1770,"high":1799,"low":1750,"close":1782,"volume":260951,"rsi_14":48.01,"sma_20":1791.2,"sma_60":1837.78,"sma_120":1975.43},{"date":"2026-01-14","open":1780,"high":1790,"low":1763,"close":1768,"volume":219662,"rsi_14":41.32,"sma_20":1786.7,"sma_60":1836.12,"sma_120":1972.71},{"date":"2026-01-15","open":1765,"high":1770,"low":1731,"close":1762,"volume":448055,"rsi_14":45.38,"sma_20":1782.9,"sma_60":1834.15,"sma_120":1969.43},{"date":"2026-01-16","open":1761,"high":1777,"low":1731,"close":1732,"volume":381190,"rsi_14":45.24,"sma_20":1779.7,"sma_60":1831.98,"sma_120":1966.16},{"date":"2026-01-19","open":1732,"high":1733,"low":1701,"close":1710,"volume":293785,"rsi_14":36.45,"sma_20":1773.5,"sma_60":1826.17,"sma_120":1963.12},{"date":"2026-01-20","open":1703,"high":1764,"low":1697,"close":1739,"volume":524237,"rsi_14":42.25,"sma_20":1770.55,"sma_60":1823.43,"sma_120":1960.48},{"date":"2026-01-21","open":1722,"high":1724,"low":1661,"close":1681,"volume":636190,"rsi_14":26.33,"sma_20":1762.9,"sma_60":1819.78,"sma_120":1957.53},{"date":"2026-01-22","open":1682,"high":1713,"low":1661,"close":1680,"volume":355389,"rsi_14":30.82,"sma_20":1757.2,"sma_60":1816.27,"sma_120":1954.7},{"date":"2026-01-23","open":1681,"high":1747,"low":1680,"close":1733,"volume":578652,"rsi_14":41.88,"sma_20":1755.6,"sma_60":1814.08,"sma_120":1952.53},{"date":"2026-01-26","open":1733,"high":1775,"low":1718,"close":1765,"volume":454034,"rsi_14":53.75,"sma_20":1755.65,"sma_60":1813.28,"sma_120":1950.72},{"date":"2026-01-27","open":1763,"high":1790,"low":1735,"close":1748,"volume":366464,"rsi_14":54.74,"sma_20":1753.05,"sma_60":1811.9,"sma_120":1948.63},{"date":"2026-01-28","open":1749,"high":1772,"low":1740,"close":1749,"volume":443709,"rsi_14":48.25,"sma_20":1750.8,"sma_60":1810.85,"sma_120":1945.08},{"date":"2026-01-29","open":1755,"high":1785,"low":1715,"close":1776,"volume":705604,"rsi_14":48.97,"sma_20":1747.1,"sma_60":1810.67,"sma_120":1941.26},{"date":"2026-01-30","open":1779,"high":1786,"low":1720,"close":1724,"volume":414233,"rsi_14":41.52,"sma_20":1743.45,"sma_60":1809.9,"sma_120":1937.0},{"date":"2026-02-02","open":1722,"high":1722,"low":1664,"close":1675,"volume":411767,"rsi_14":37.67,"sma_20":1737.7,"sma_60":1808.73,"sma_120":1932.04},{"date":"2026-02-03","open":1702,"high":1702,"low":1665,"close":1690,"volume":310449,"rsi_14":40.67,"sma_20":1735.2,"sma_60":1808.17,"sma_120":1927.58},{"date":"2026-02-04","open":1690,"high":1731,"low":1670,"close":1715,"volume":508731,"rsi_14":47.77,"sma_20":1735.1,"sma_60":1807.88,"sma_120":1923.67},{"date":"2026-02-05","open":1717,"high":1730,"low":1694,"close":1696,"volume":335484,"rsi_14":45.5,"sma_20":1731.95,"sma_60":1805.08,"sma_120":1919.72},{"date":"2026-02-06","open":1658,"high":1687,"low":1607,"close":1665,"volume":483893,"rsi_14":44.5,"sma_20":1726.1,"sma_60":1798.92,"sma_120":1915.05},{"date":"2026-02-09","open":1675,"high":1730,"low":1675,"close":1688,"volume":202473,"rsi_14":43.67,"sma_20":1721.4,"sma_60":1793.22,"sma_120":1910.58},{"date":"2026-02-10","open":1680,"high":1824,"low":1680,"close":1717,"volume":1291117,"rsi_14":54.81,"sma_20":1718.85,"sma_60":1788.53,"sma_120":1905.88},{"date":"2026-02-11","open":1717,"high":1725,"low":1698,"close":1700,"volume":261397,"rsi_14":52.56,"sma_20":1715.75,"sma_60":1784.13,"sma_120":1900.55},{"date":"2026-02-12","open":1707,"high":1708,"low":1688,"close":1689,"volume":300530,"rsi_14":43.68,"sma_20":1713.6,"sma_60":1778.62,"sma_120":1894.58},{"date":"2026-02-13","open":1682,"high":1682,"low":1650,"close":1651,"volume":445010,"rsi_14":33.9,"sma_20":1709.55,"sma_60":1774.17,"sma_120":1889.59},{"date":"2026-02-19","open":1651,"high":1668,"low":1625,"close":1630,"volume":585652,"rsi_14":33.52,"sma_20":1705.55,"sma_60":1770.58,"sma_120":1884.72},{"date":"2026-02-20","open":1620,"high":1663,"low":1616,"close":1639,"volume":405501,"rsi_14":34.97,"sma_20":1700.55,"sma_60":1766.8,"sma_120":1880.12},{"date":"2026-02-23","open":1635,"high":1923,"low":1633,"close":1664,"volume":8976272,"rsi_14":34.62,"sma_20":1699.7,"sma_60":1764.37,"sma_120":1875.74},{"date":"2026-02-24","open":1654,"high":1870,"low":1654,"close":1730,"volume":7493620,"rsi_14":50.79,"sma_20":1702.2,"sma_60":1763.22,"sma_120":1871.28},{"date":"2026-02-25","open":1758,"high":1784,"low":1721,"close":1730,"volume":1229985,"rsi_14":58.36,"sma_20":1702.05,"sma_60":1762.33,"sma_120":1867.03},{"date":"2026-02-26","open":1735,"high":1743,"low":1669,"close":1672,"volume":742403,"rsi_14":47.58,"sma_20":1697.4,"sma_60":1758.12,"sma_120":1858.98},{"date":"2026-02-27","open":1668,"high":1671,"low":1633,"close":1646,"volume":425044,"rsi_14":40.75,"sma_20":1692.3,"sma_60":1756.68,"sma_120":1858.27},{"date":"2026-03-03","open":1645,"high":1645,"low":1555,"close":1555,"volume":744994,"rsi_14":34.16,"sma_20":1682.6,"sma_60":1751.57,"sma_120":1853.72},{"date":"2026-03-04","open":1510,"high":1550,"low":1370,"close":1398,"volume":857403,"rsi_14":26.62,"sma_20":1663.7,"sma_60":1744.08,"sma_120":1848.0},{"date":"2026-03-05","open":1425,"high":1544,"low":1425,"close":1529,"volume":563249,"rsi_14":38.29,"sma_20":1653.95,"sma_60":1738.73,"sma_120":1843.24},{"date":"2026-03-06","open":1529,"high":1562,"low":1495,"close":1536,"volume":265562,"rsi_14":36.23,"sma_20":1647.0,"sma_60":1733.18,"sma_120":1838.12},{"date":"2026-03-09","open":1478,"high":1494,"low":1446,"close":1488,"volume":287169,"rsi_14":34.59,"sma_20":1636.9,"sma_60":1727.33,"sma_120":1832.78},{"date":"2026-03-10","open":1515,"high":1529,"low":1490,"close":1520,"volume":245520,"rsi_14":38.08,"sma_20":1627.15,"sma_60":1722.18,"sma_120":1827.82},{"date":"2026-03-11","open":1520,"high":1576,"low":1515,"close":1530,"volume":259667,"rsi_14":41.12,"sma_20":1618.85,"sma_60":1717.33,"sma_120":1822.65},{"date":"2026-03-12","open":1530,"high":1577,"low":1529,"close":1575,"volume":155602,"rsi_14":46.1,"sma_20":1614.35,"sma_60":1713.42,"sma_120":1817.98},{"date":"2026-03-13","open":1575,"high":1620,"low":1533,"close":1586,"volume":440576,"rsi_14":46.25,"sma_20":1609.25,"sma_60":1709.23,"sma_120":1813.28},{"date":"2026-03-16","open":1600,"high":1602,"low":1572,"close":1577,"volume":119698,"rsi_14":43.7,"sma_20":1602.25,"sma_60":1702.6,"sma_120":1805.36},{"date":"2026-03-17","open":1598,"high":1626,"low":1585,"close":1610,"volume":216382,"rsi_14":40.88,"sma_20":1597.75,"sma_60":1700.57,"sma_120":1804.34},{"date":"2026-03-18","open":1612,"high":1622,"low":1576,"close":1583,"volume":155396,"rsi_14":39.27,"sma_20":1592.45,"sma_60":1696.32,"sma_120":1800.12},{"date":"2026-03-19","open":1565,"high":1580,"low":1531,"close":1540,"volume":160493,"rsi_14":40.15,"sma_20":1586.9,"sma_60":1692.05,"sma_120":1795.66},{"date":"2026-03-20","open":1530,"high":1596,"low":1530,"close":1594,"volume":186513,"rsi_14":46.28,"sma_20":1585.1,"sma_60":1688.72,"sma_120":1791.69},{"date":"2026-03-23","open":1591,"high":1591,"low":1535,"close":1539,"volume":137891,"rsi_14":48.79,"sma_20":1580.1,"sma_60":1684.83,"sma_120":1786.93},{"date":"2026-03-24","open":1555,"high":1647,"low":1543,"close":1597,"volume":342135,"rsi_14":67.67,"sma_20":1576.75,"sma_60":1681.48,"sma_120":1782.74},{"date":"2026-03-25","open":1597,"high":1653,"low":1597,"close":1646,"volume":404828,"rsi_14":62.16,"sma_20":1572.55,"sma_60":1678.35,"sma_120":1779.17},{"date":"2026-03-26","open":1646,"high":1667,"low":1605,"close":1621,"volume":330982,"rsi_14":58.52,"sma_20":1567.1,"sma_60":1675.47,"sma_120":1775.59},{"date":"2026-03-27","open":1621,"high":1662,"low":1583,"close":1651,"volume":267591,"rsi_14":66.94,"sma_20":1566.05,"sma_60":1673.57,"sma_120":1772.39},{"date":"2026-03-30","open":1639,"high":1643,"low":1597,"close":1627,"volume":176755,"rsi_14":61.31,"sma_20":1565.1,"sma_60":1671.28,"sma_120":1768.91},{"date":"2026-03-31","open":1627,"high":1698,"low":1560,"close":1576,"volume":722401,"rsi_14":54.47,"sma_20":1566.15,"sma_60":1667.55,"sma_120":1765.58},{"date":"2026-04-01","open":1593,"high":1666,"low":1593,"close":1652,"volume":262331,"rsi_14":57.06,"sma_20":1578.85,"sma_60":1665.18,"sma_120":1762.51},{"date":"2026-04-02","open":1657,"high":1675,"low":1571,"close":1580,"volume":289106,"rsi_14":49.5,"sma_20":1581.4,"sma_60":1660.68,"sma_120":1759.19},{"date":"2026-04-03","open":1600,"high":1642,"low":1600,"close":1639,"volume":282622,"rsi_14":54.73,"sma_20":1586.55,"sma_60":1658.05,"sma_120":1756.36},{"date":"2026-04-06","open":1654,"high":1696,"low":1605,"close":1619,"volume":255251,"rsi_14":50.7,"sma_20":1593.1,"sma_60":1655.2,"sma_120":1753.32},{"date":"2026-04-07","open":1618,"high":1642,"low":1600,"close":1620,"volume":146856,"rsi_14":53.0,"sma_20":1598.1,"sma_60":1653.2,"sma_120":1750.53},{"date":"2026-04-08","open":1635,"high":1668,"low":1620,"close":1647,"volume":292552,"rsi_14":58.9,"sma_20":1603.95,"sma_60":1652.03,"sma_120":1748.17},{"date":"2026-04-09","open":1647,"high":1647,"low":1616,"close":1633,"volume":160402,"rsi_14":53.48,"sma_20":1606.85,"sma_60":1649.93,"sma_120":1745.91},{"date":"2026-04-10","open":1636,"high":1722,"low":1635,"close":1711,"volume":719242,"rsi_14":64.73,"sma_20":1613.1,"sma_60":1648.75,"sma_120":1744.17},{"date":"2026-04-13","open":1719,"high":1761,"low":1670,"close":1741,"volume":748080,"rsi_14":62.95,"sma_20":1621.3,"sma_60":1648.07,"sma_120":1742.92},{"date":"2026-04-14","open":1768,"high":1840,"low":1740,"close":1817,"volume":1505703,"rsi_14":64.67,"sma_20":1631.65,"sma_60":1648.88,"sma_120":1742.5},{"date":"2026-04-15","open":1832,"high":1853,"low":1795,"close":1830,"volume":869354,"rsi_14":68.3,"sma_20":1644.0,"sma_60":1650.02,"sma_120":1742.08},{"date":"2026-04-16","open":1857,"high":2050,"low":1843,"close":2005,"volume":8173351,"rsi_14":74.72,"sma_20":1667.25,"sma_60":1654.57,"sma_120":1743.28},{"date":"2026-04-17","open":2010,"high":2110,"low":1842,"close":2020,"volume":4486671,"rsi_14":77.79,"sma_20":1688.55,"sma_60":1659.73,"sma_120":1744.62},{"date":"2026-04-20","open":2020,"high":2430,"low":1963,"close":2155,"volume":23807508,"rsi_14":86.6,"sma_20":1719.35,"sma_60":1666.67,"sma_120":1746.47},{"date":"2026-04-21","open":2155,"high":2175,"low":1971,"close":2020,"volume":3365730,"rsi_14":71.65,"sma_20":1740.5,"sma_60":1672.32,"sma_120":1747.45},{"date":"2026-04-22","open":2015,"high":2160,"low":1920,"close":1987,"volume":8606190,"rsi_14":75.09,"sma_20":1757.55,"sma_60":1677.43,"sma_120":1748.17},{"date":"2026-04-23","open":1990,"high":2095,"low":1961,"close":1999,"volume":3113019,"rsi_14":73.56,"sma_20":1776.45,"sma_60":1681.87,"sma_120":1749.08},{"date":"2026-04-24","open":2000,"high":2045,"low":1969,"close":1978,"volume":1644421,"rsi_14":73.46,"sma_20":1792.8,"sma_60":1685.42,"sma_120":1750.03},{"date":"2026-04-27","open":1981,"high":2160,"low":1959,"close":2080,"volume":6475558,"rsi_14":76.56,"sma_20":1815.45,"sma_60":1690.95,"sma_120":1752.25},{"date":"2026-04-28","open":2080,"high":2320,"low":2060,"close":2185,"volume":15822286,"rsi_14":78.5,"sma_20":1845.9,"sma_60":1698.22,"sma_120":1755.2},{"date":"2026-04-29","open":2185,"high":2240,"low":1995,"close":2050,"volume":4655453,"rsi_14":69.58,"sma_20":1865.8,"sma_60":1702.78,"sma_120":1756.72},{"date":"2026-04-30","open":2070,"high":2155,"low":1936,"close":1946,"volume":4767263,"rsi_14":56.55,"sma_20":1929.45,"sma_60":1730.87,"sma_120":1654.37},{"date":"2026-05-04","open":1970,"high":2005,"low":1935,"close":1959,"volume":914334,"rsi_14":60.15,"sma_20":1900.1,"sma_60":1711.22,"sma_120":1760.08},{"date":"2026-05-06","open":1961,"high":1976,"low":1900,"close":1900,"volume":1482130,"rsi_14":53.93,"sma_20":1914.15,"sma_60":1714.72,"sma_120":1761.38},{"date":"2026-05-07","open":1901,"high":1948,"low":1899,"close":1921,"volume":595240,"rsi_14":54.27,"sma_20":1929.2,"sma_60":1718.15,"sma_120":1763.02},{"date":"2026-05-08","open":1921,"high":1965,"low":1835,"close":1864,"volume":829151,"rsi_14":42.56,"sma_20":1940.05,"sma_60":1720.95,"sma_120":1763.02},{"date":"2026-05-11","open":1876,"high":1943,"low":1850,"close":1876,"volume":983022,"rsi_14":42.37,"sma_20":1952.2,"sma_60":1724.47,"sma_120":1761.69},{"date":"2026-05-12","open":1916,"high":1916,"low":1760,"close":1811,"volume":1128698,"rsi_14":30.32,"sma_20":1957.2,"sma_60":1726.52,"sma_120":1759.87},{"date":"2026-05-13","open":1812,"high":1845,"low":1760,"close":1769,"volume":626641,"rsi_14":33.93,"sma_20":1958.6,"sma_60":1727.38,"sma_120":1757.96},{"date":"2026-05-14","open":1769,"high":1806,"low":1726,"close":1738,"volume":584535,"rsi_14":34.02,"sma_20":1954.65,"sma_60":1728.02,"sma_120":1756.08},{"date":"2026-05-15","open":1730,"high":1766,"low":1674,"close":1687,"volume":626928,"rsi_14":30.93,"sma_20":1947.5,"sma_60":1727.98,"sma_120":1753.3},{"date":"2026-05-18","open":1688,"high":1710,"low":1620,"close":1682,"volume":384993,"rsi_14":31.55,"sma_20":1931.35,"sma_60":1728.5,"sma_120":1751.33},{"date":"2026-05-19","open":1682,"high":1728,"low":1650,"close":1666,"volume":271874,"rsi_14":21.09,"sma_20":1913.65,"sma_60":1729.1,"sma_120":1749.84},{"date":"2026-05-20","open":1667,"high":1800,"low":1601,"close":1623,"volume":723847,"rsi_14":7.03,"sma_20":1887.05,"sma_60":1728.83,"sma_120":1747.82},{"date":"2026-05-21","open":1631,"high":1680,"low":1630,"close":1636,"volume":294848,"rsi_14":11.09,"sma_20":1867.85,"sma_60":1728.37,"sma_120":1746.37},{"date":"2026-05-22","open":1634,"high":1695,"low":1601,"close":1678,"volume":368781,"rsi_14":21.49,"sma_20":1852.4,"sma_60":1727.5,"sma_120":1745.36},{"date":"2026-05-26","open":1690,"high":1708,"low":1650,"close":1660,"volume":458818,"rsi_14":18.53,"sma_20":1835.45,"sma_60":1726.33,"sma_120":1744.33},{"date":"2026-05-27","open":1660,"high":1679,"low":1564,"close":1580,"volume":730272,"rsi_14":17.74,"sma_20":1815.55,"sma_60":1724.8,"sma_120":1742.17},{"date":"2026-05-28","open":1585,"high":1605,"low":1505,"close":1530,"volume":384288,"rsi_14":12.76,"sma_20":1788.05,"sma_60":1722.87,"sma_120":1739.78},{"date":"2026-05-29","open":1535,"high":1563,"low":1480,"close":1500,"volume":311442,"rsi_14":13.45,"sma_20":1753.8,"sma_60":1721.95,"sma_120":1736.76},{"date":"2026-06-01","open":1500,"high":1521,"low":1408,"close":1416,"volume":428691,"rsi_14":9.65,"sma_20":1722.1,"sma_60":1722.25,"sma_120":1733.17},{"date":"2026-06-02","open":1391,"high":1411,"low":1341,"close":1378,"volume":492574,"rsi_14":10.13,"sma_20":1693.7,"sma_60":1719.73,"sma_120":1729.23},{"date":"2026-06-04","open":1371,"high":1417,"low":1345,"close":1369,"volume":230373,"rsi_14":10.78,"sma_20":1664.2,"sma_60":1716.95,"sma_120":1725.07},{"date":"2026-06-05","open":1367,"high":1383,"low":1299,"close":1315,"volume":318293,"rsi_14":10.32,"sma_20":1634.95,"sma_60":1714.07,"sma_120":1720.7},{"date":"2026-06-08","open":1246,"high":1298,"low":1202,"close":1233,"volume":385630,"rsi_14":9.75,"sma_20":1600.55,"sma_60":1709.28,"sma_120":1715.73},{"date":"2026-06-09","open":1217,"high":1299,"low":1217,"close":1258,"volume":197988,"rsi_14":13.7,"sma_20":1570.25,"sma_60":1704.75,"sma_120":1711.04},{"date":"2026-06-10","open":1246,"high":1268,"low":1206,"close":1242,"volume":227380,"rsi_14":13.7,"sma_20":1538.55,"sma_60":1699.2,"sma_120":1706.31},{"date":"2026-06-11","open":1242,"high":1250,"low":1178,"close":1245,"volume":247085,"rsi_14":15.26,"sma_20":1510.25,"sma_60":1693.52,"sma_120":1701.38},{"date":"2026-06-12","open":1256,"high":1298,"low":1252,"close":1266,"volume":174370,"rsi_14":16.49,"sma_20":1485.1,"sma_60":1688.33,"sma_120":1696.52},{"date":"2026-06-15","open":1272,"high":1316,"low":1263,"close":1263,"volume":244612,"rsi_14":9.55,"sma_20":1461.35,"sma_60":1682.55,"sma_120":1691.56},{"date":"2026-06-16","open":1265,"high":1300,"low":1250,"close":1261,"volume":133284,"rsi_14":9.86,"sma_20":1440.05,"sma_60":1677.18,"sma_120":1686.75},{"date":"2026-06-17","open":1261,"high":1321,"low":1233,"close":1282,"volume":369203,"rsi_14":40.46,"sma_20":1306.2,"sma_60":1638.18,"sma_120":1655.88},{"date":"2026-06-18","open":1285,"high":1299,"low":1224,"close":1224,"volume":257541,"rsi_14":15.7,"sma_20":1397.95,"sma_60":1666.72,"sma_120":1677.72},{"date":"2026-06-19","open":1218,"high":1247,"low":1134,"close":1163,"volume":289855,"rsi_14":14.68,"sma_20":1374.95,"sma_60":1660.45,"sma_120":1672.64},{"date":"2026-06-22","open":1163,"high":1227,"low":1141,"close":1165,"volume":218398,"rsi_14":18.23,"sma_20":1351.4,"sma_60":1653.25,"sma_120":1667.37},{"date":"2026-06-23","open":1155,"high":1174,"low":1060,"close":1070,"volume":212819,"rsi_14":15.93,"sma_20":1321.0,"sma_60":1643.65,"sma_120":1661.0},{"date":"2026-06-24","open":1064,"high":1120,"low":1036,"close":1101,"volume":333681,"rsi_14":21.73,"sma_20":1293.05,"sma_60":1634.98,"sma_120":1655.22},{"date":"2026-06-25","open":1088,"high":1178,"low":1033,"close":1040,"volume":300370,"rsi_14":21.41,"sma_20":1266.05,"sma_60":1624.8,"sma_120":1649.18},{"date":"2026-06-26","open":1040,"high":1040,"low":989,"close":1004,"volume":294243,"rsi_14":23.68,"sma_20":1239.75,"sma_60":1614.42,"sma_120":1642.85},{"date":"2026-06-29","open":1004,"high":1134,"low":1004,"close":1130,"volume":251372,"rsi_14":38.06,"sma_20":1221.25,"sma_60":1606.98,"sma_120":1637.27},{"date":"2026-06-30","open":1120,"high":1143,"low":1062,"close":1063,"volume":163208,"rsi_14":34.75,"sma_20":1203.6,"sma_60":1597.17,"sma_120":1631.17},{"date":"2026-07-01","open":1070,"high":1119,"low":1061,"close":1068,"volume":139649,"rsi_14":34.97,"sma_20":1188.1,"sma_60":1588.63,"sma_120":1624.66},{"date":"2026-07-02","open":1068,"high":1068,"low":1015,"close":1020,"volume":179065,"rsi_14":30.03,"sma_20":1170.65,"sma_60":1578.32,"sma_120":1618.18},{"date":"2026-07-03","open":1060,"high":1060,"low":1000,"close":1047,"volume":231569,"rsi_14":33.12,"sma_20":1157.25,"sma_60":1568.78,"sma_120":1611.99},{"date":"2026-07-06","open":1050,"high":1068,"low":1023,"close":1031,"volume":120960,"rsi_14":32.42,"sma_20":1147.15,"sma_60":1558.97,"sma_120":1606.08},{"date":"2026-07-07","open":1031,"high":1065,"low":1011,"close":1035,"volume":257217,"rsi_14":30.61,"sma_20":1136.0,"sma_60":1548.77,"sma_120":1600.4},{"date":"2026-07-08","open":1035,"high":1046,"low":946,"close":995,"volume":368241,"rsi_14":31.5,"sma_20":1123.65,"sma_60":1538.13,"sma_120":1594.03},{"date":"2026-07-09","open":990,"high":1053,"low":981,"close":1016,"volume":266631,"rsi_14":37.31,"sma_20":1112.2,"sma_60":1526.55,"sma_120":1587.65},{"date":"2026-07-10","open":1007,"high":1072,"low":1007,"close":1065,"volume":126538,"rsi_14":42.01,"sma_20":1102.15,"sma_60":1515.28,"sma_120":1581.67},{"date":"2026-07-13","open":1065,"high":1103,"low":1004,"close":1004,"volume":144807,"rsi_14":44.43,"sma_20":1089.2,"sma_60":1501.73,"sma_120":1575.31},{"date":"2026-07-14","open":995,"high":1034,"low":947,"close":1002,"volume":249885,"rsi_14":41.21,"sma_20":1076.25,"sma_60":1487.93,"sma_120":1568.97},{"date":"2026-07-15","open":1004,"high":1052,"low":1004,"close":1040,"volume":118365,"rsi_14":50.0,"sma_20":1064.15,"sma_60":1471.85,"sma_120":1563.21},{"date":"2026-07-16","open":1021,"high":1051,"low":1011,"close":1021,"volume":80472,"rsi_14":51.63,"sma_20":1054.0,"sma_60":1455.2,"sma_120":1557.47},{"date":"2026-07-20","open":1012,"high":1041,"low":993,"close":993,"volume":132084,"rsi_14":33.88,"sma_20":1045.5,"sma_60":1435.83,"sma_120":1551.25},{"date":"2026-07-21","open":985,"high":1040,"low":980,"close":1020,"volume":216390,"rsi_14":44.42,"sma_20":1038.25,"sma_60":1419.17,"sma_120":1545.74},{"date":"2026-07-22","open":1025,"high":1057,"low":1016,"close":1019,"volume":213130,"rsi_14":43.57,"sma_20":1035.7,"sma_60":1403.03,"sma_120":1540.23},{"date":"2026-07-23","open":1009,"high":1047,"low":1009,"close":1029,"volume":129171,"rsi_14":51.31,"sma_20":1032.1,"sma_60":1386.87,"sma_120":1534.37},{"date":"2026-07-24","open":1009,"high":1035,"low":1007,"close":1010,"volume":79846,"rsi_14":44.48,"sma_20":1030.6,"sma_60":1370.73,"sma_120":1528.08},{"date":"2026-07-27","open":1015,"high":1048,"low":1011,"close":1011,"volume":122331,"rsi_14":46.88,"sma_20":1030.95,"sma_60":1352.92,"sma_120":1521.93},{"date":"2026-07-28","open":1000,"high":1020,"low":980,"close":990,"volume":155091,"rsi_14":43.32,"sma_20":1023.95,"sma_60":1333.0,"sma_120":1515.61},{"date":"2026-07-29","open":990,"high":1009,"low":840,"close":895,"volume":386345,"rsi_14":37.24,"sma_20":1015.55,"sma_60":1313.75,"sma_120":1508.27},{"date":"2026-07-30","open":821,"high":920,"low":801,"close":854,"volume":240404,"rsi_14":30.34,"sma_20":1004.85,"sma_60":1295.55,"sma_120":1501.02},{"date":"2026-07-31","open":872,"high":930,"low":872,"close":920,"volume":172841,"rsi_14":33.1,"sma_20":999.85,"sma_60":1278.23,"sma_120":1494.72},{"date":"2026-08-03","open":915,"high":980,"low":908,"close":947,"volume":189801,"rsi_14":42.78,"sma_20":994.85,"sma_60":1262.35,"sma_120":1488.53},{"date":"2026-08-04","open":933,"high":1030,"low":933,"close":1006,"volume":254943,"rsi_14":50.44,"sma_20":993.6,"sma_60":1247.1,"sma_120":1482.62},{"date":"2026-08-05","open":1000,"high":1019,"low":992,"close":1004,"volume":178895,"rsi_14":45.67,"sma_20":992.05,"sma_60":1232.77,"sma_120":1476.86},{"date":"2026-08-06","open":1004,"high":1027,"low":990,"close":992,"volume":133210,"rsi_14":46.45,"sma_20":991.9,"sma_60":1218.03,"sma_120":1471.25},{"date":"2026-08-07","open":1001,"high":1011,"low":973,"close":977,"volume":119713,"rsi_14":47.98,"sma_20":989.95,"sma_60":1204.13,"sma_120":1465.33},{"date":"2026-08-10","open":980,"high":1009,"low":980,"close":1000,"volume":119668,"rsi_14":47.45,"sma_20":986.7,"sma_60":1191.32,"sma_120":1459.35},{"date":"2026-08-11","open":987,"high":1050,"low":987,"close":1006,"volume":261841,"rsi_14":48.36,"sma_20":986.8,"sma_60":1179.12,"sma_120":1453.57},{"date":"2026-08-12","open":1006,"high":1014,"low":991,"close":999,"volume":95277,"rsi_14":46.19,"sma_20":986.65,"sma_60":1167.65,"sma_120":1447.82},{"date":"2026-08-13","open":1000,"high":1004,"low":946,"close":969,"volume":305682,"rsi_14":44.94,"sma_20":983.1,"sma_60":1155.77,"sma_120":1442.13},{"date":"2026-08-14","open":970,"high":1086,"low":970,"close":1060,"volume":540870,"rsi_14":54.95,"sma_20":985.05,"sma_60":1145.67,"sma_120":1437.38},{"date":"2026-08-18","open":1070,"high":1108,"low":1053,"close":1081,"volume":284184,"rsi_14":59.19,"sma_20":989.45,"sma_60":1136.63,"sma_120":1432.73},{"date":"2026-08-19","open":1081,"high":1195,"low":1049,"close":1160,"volume":652903,"rsi_14":77.66,"sma_20":996.45,"sma_60":1128.7,"sma_120":1428.53},{"date":"2026-08-20","open":1159,"high":1209,"low":1123,"close":1178,"volume":370898,"rsi_14":85.53,"sma_20":1004.4,"sma_60":1120.37,"sma_120":1423.93},{"date":"2026-08-21","open":1190,"high":1240,"low":1175,"close":1216,"volume":602776,"rsi_14":84.58,"sma_20":1013.75,"sma_60":1112.97,"sma_120":1419.65},{"date":"2026-08-24","open":1216,"high":1240,"low":1161,"close":1167,"volume":373102,"rsi_14":74.44,"sma_20":1021.6,"sma_60":1106.08,"sma_120":1415.44},{"date":"2026-08-25","open":1160,"high":1212,"low":1080,"close":1212,"volume":239684,"rsi_14":73.62,"sma_20":1031.65,"sma_60":1100.78,"sma_120":1411.83},{"date":"2026-08-26","open":1212,"high":1257,"low":1200,"close":1206,"volume":452670,"rsi_14":72.95,"sma_20":1042.45,"sma_60":1095.88,"sma_120":1408.92},{"date":"2026-08-27","open":1206,"high":1213,"low":1156,"close":1167,"volume":274108,"rsi_14":68.74,"sma_20":1056.05,"sma_60":1091.73,"sma_120":1406.99},{"date":"2026-08-28","open":1157,"high":1190,"low":1157,"close":1170,"volume":140342,"rsi_14":71.21,"sma_20":1071.85,"sma_60":1088.27,"sma_120":1404.0},{"date":"2026-08-31","open":1150,"high":1163,"low":1108,"close":1144,"volume":139990,"rsi_14":65.72,"sma_20":1083.05,"sma_60":1084.52,"sma_120":1400.73},{"date":"2026-09-01","open":1162,"high":1162,"low":1112,"close":1135,"volume":106422,"rsi_14":63.99,"sma_20":1092.45,"sma_60":1081.52,"sma_120":1397.79},{"date":"2026-09-02","open":1135,"high":1175,"low":1080,"close":1080,"volume":367763,"rsi_14":57.96,"sma_20":1096.15,"sma_60":1078.97,"sma_120":1394.12},{"date":"2026-09-03","open":1098,"high":1098,"low":1051,"close":1071,"volume":115398,"rsi_14":60.45,"sma_20":1099.5,"sma_60":1075.85,"sma_120":1390.3},{"date":"2026-09-04","open":1078,"high":1090,"low":1066,"close":1068,"volume":53183,"rsi_14":51.0,"sma_20":1103.3,"sma_60":1072.95,"sma_120":1386.08},{"date":"2026-09-07","open":1063,"high":1070,"low":1035,"close":1053,"volume":83844,"rsi_14":46.45,"sma_20":1107.1,"sma_60":1069.75,"sma_120":1381.63},{"date":"2026-09-08","open":1033,"high":1064,"low":1024,"close":1027,"volume":189833,"rsi_14":30.5,"sma_20":1108.45,"sma_60":1065.77,"sma_120":1377.05},{"date":"2026-09-09","open":1018,"high":1035,"low":1018,"close":1034,"volume":118150,"rsi_14":28.18,"sma_20":1109.85,"sma_60":1061.95,"sma_120":1372.25},{"date":"2026-09-10","open":1057,"high":1057,"low":999,"close":1017,"volume":91034,"rsi_14":17.8,"sma_20":1110.75,"sma_60":1057.88,"sma_120":1367.53},{"date":"2026-09-11","open":1017,"high":1064,"low":1010,"close":1029,"volume":312523,"rsi_14":24.63,"sma_20":1113.75,"sma_60":1053.67,"sma_120":1363.28},{"date":"2026-09-14","open":1000,"high":1044,"low":988,"close":1022,"volume":153032,"rsi_14":9.4,"sma_20":1111.85,"sma_60":1050.3,"sma_120":1358.51},{"date":"2026-09-15","open":1002,"high":1037,"low":1001,"close":1020,"volume":66622,"rsi_14":9.57,"sma_20":1108.8,"sma_60":1047.92,"sma_120":1354.18},{"date":"2026-09-16","open":1020,"high":1069,"low":997,"close":1028,"volume":155585,"rsi_14":15.08,"sma_20":1102.2,"sma_60":1045.63,"sma_120":1349.44},{"date":"2026-09-17","open":1028,"high":1038,"low":1007,"close":1027,"volume":87147,"rsi_14":13.71,"sma_20":1094.65,"sma_60":1044.92,"sma_120":1344.28},{"date":"2026-09-18","open":1040,"high":1040,"low":1010,"close":1031,"volume":71145,"rsi_14":17.71,"sma_20":1085.4,"sma_60":1043.75,"sma_120":1339.37},{"date":"2026-09-21","open":1020,"high":1042,"low":1007,"close":1030,"volume":115953,"rsi_14":18.56,"sma_20":1078.55,"sma_60":1043.58,"sma_120":1334.19},{"date":"2026-09-22","open":1014,"high":1052,"low":988,"close":1004,"volume":147233,"rsi_14":22.46,"sma_20":1068.15,"sma_60":1043.58,"sma_120":1329.0},{"date":"2026-09-23","open":999,"high":1019,"low":998,"close":1010,"volume":74235,"rsi_14":27.41,"sma_20":1058.35,"sma_60":1041.58,"sma_120":1324.28},{"date":"2026-09-28","open":1008,"high":1175,"low":1003,"close":1112,"volume":1235647,"rsi_14":59.4,"sma_20":1055.6,"sma_60":1042.4,"sma_120":1319.78},{"date":"2026-09-29","open":1122,"high":1122,"low":1068,"close":1091,"volume":200240,"rsi_14":57.92,"sma_20":1051.65,"sma_60":1042.78,"sma_120":1315.71},{"date":"2026-09-30","open":1067,"high":1130,"low":1067,"close":1102,"volume":178324,"rsi_14":66.67,"sma_20":1049.55,"sma_60":1044.15,"sma_120":1311.23},{"date":"2026-10-01","open":1110,"high":1135,"low":1078,"close":1118,"volume":151890,"rsi_14":67.95,"sma_20":1048.7,"sma_60":1045.33,"sma_120":1307.06},{"date":"2026-10-02","open":1119,"high":1132,"low":1101,"close":1126,"volume":114345,"rsi_14":74.22,"sma_20":1051.0,"sma_60":1046.92,"sma_120":1302.94},{"date":"2026-10-06","open":1126,"high":1191,"low":1126,"close":1152,"volume":387049,"rsi_14":75.73,"sma_20":1055.05,"sma_60":1048.87,"sma_120":1298.82},{"date":"2026-10-07","open":1152,"high":1160,"low":1094,"close":1120,"volume":110032,"rsi_14":68.56,"sma_20":1057.65,"sma_60":1050.95,"sma_120":1294.54},{"date":"2026-10-08","open":1129,"high":1130,"low":1082,"close":1090,"volume":197937,"rsi_14":61.99,"sma_20":1059.5,"sma_60":1052.18,"sma_120":1289.37},{"date":"2026-10-12","open":1105,"high":1106,"low":961,"close":985,"volume":389900,"rsi_14":44.47,"sma_20":1057.4,"sma_60":1050.85,"sma_120":1283.07},{"date":"2026-10-13","open":949,"high":1005,"low":937,"close":960,"volume":141309,"rsi_14":41.89,"sma_20":1053.7,"sma_60":1050.12,"sma_120":1275.92},{"date":"2026-10-14","open":956,"high":1035,"low":956,"close":1000,"volume":129280,"rsi_14":46.55,"sma_20":1052.85,"sma_60":1050.08,"sma_120":1269.01},{"date":"2026-10-15","open":980,"high":999,"low":932,"close":953,"volume":135403,"rsi_14":42.22,"sma_20":1049.05,"sma_60":1048.63,"sma_120":1260.24},{"date":"2026-10-16","open":956,"high":1020,"low":956,"close":1011,"volume":144075,"rsi_14":50.66,"sma_20":1048.5,"sma_60":1048.47,"sma_120":1251.83},{"date":"2026-10-19","open":1020,"high":1020,"low":959,"close":1010,"volume":112290,"rsi_14":50.0,"sma_20":1048.0,"sma_60":1048.75,"sma_120":1242.29},{"date":"2026-10-20","open":1002,"high":1075,"low":1000,"close":1069,"volume":247455,"rsi_14":45.51,"sma_20":1050.05,"sma_60":1049.57,"sma_120":1234.37},{"date":"2026-10-21","open":1087,"high":1099,"low":1040,"close":1053,"volume":125523,"rsi_14":45.99,"sma_20":1051.35,"sma_60":1050.13,"sma_120":1226.58},{"date":"2026-10-22","open":1061,"high":1070,"low":1013,"close":1039,"volume":174861,"rsi_14":43.4,"sma_20":1051.75,"sma_60":1050.3,"sma_120":1218.58},{"date":"2026-10-23","open":1051,"high":1086,"low":1015,"close":1032,"volume":265505,"rsi_14":40.81,"sma_20":1051.85,"sma_60":1050.67,"sma_120":1210.7}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.75,"ttm_eps":null,"close":2710.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.25,"ttm_eps":null,"close":2180.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.9,"ttm_eps":null,"close":1787.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.69,"ttm_eps":null,"close":1535.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.4,"ttm_eps":null,"close":2120.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.25,"ttm_eps":null,"close":1978.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.92,"ttm_eps":null,"close":1794.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.73,"ttm_eps":null,"close":1576.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.76,"pbr":1.1,"ttm_eps":null,"close":1063.0}],"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":"인성정보","phase":"above-fold","symbol_resolved":true}