{"status":"ok","report":{"price_analysis":{"current":1469.0,"change_1d":-0.1,"change_7d":-3.6,"change_30d":-10.6,"high_30d":1665.0,"low_30d":1440.0,"position_in_range":13.0,"support":1462.5,"resistance":1642.5},"summary":"LG헬로비전(037560)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1138.07억. 현재가 1,469원, 전일 대비 -0.1%, 30일 -10.6%. ROE 0.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9.78만, 기관 순매수 542.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 1138.07억. 매출 1.10조, 영업이익 91.86억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.25,"roe":0.25,"eps":-54.719999999999985,"revenue":1096681656848.0,"operating_income":9185774124.0,"net_income":-4237426519.0,"market_cap":113806614792,"profit_margin":-0.39,"roa":0.09,"operating_margin":0.84,"gross_margin":null,"debt_ratio":1.7193206164994916,"total_assets":1242248267263.0,"total_equity":456823024003.0,"total_debt":785425243260.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-30.87)가 시그널선(-29.68)을 하회합니다(데드크로스). 현재가가 SMA20(1519)과 SMA60(1594) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1459~1579 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.54054054054053,"macd":-30.8680892477812,"macd_signal":-29.684596930762787,"sma_20":1518.9,"sma_60":1594.0333333333333,"bb_upper":1579.2287659412987,"bb_lower":1458.5712340587015,"atr_14":60.857142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9.78만, 기관 순매수 542.00. 30일 누적: 외국인 -52.00만, 기관 2368.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-97775.0,"institutional_flow":542.0,"data":[{"date":"2026-10-23","foreign_net":-18989.0,"institution_net":159.0,"retail_net":18830.0},{"date":"2026-10-22","foreign_net":-40912.0,"institution_net":87.0,"retail_net":40825.0},{"date":"2026-10-21","foreign_net":-43058.0,"institution_net":-312.0,"retail_net":43370.0},{"date":"2026-10-20","foreign_net":-6089.0,"institution_net":227.0,"retail_net":5862.0},{"date":"2026-10-19","foreign_net":11273.0,"institution_net":381.0,"retail_net":-11654.0},{"date":"2026-10-16","foreign_net":32989.0,"institution_net":61.0,"retail_net":-33050.0},{"date":"2026-10-15","foreign_net":5119.0,"institution_net":1115.0,"retail_net":-6234.0},{"date":"2026-10-14","foreign_net":-4627.0,"institution_net":420.0,"retail_net":4207.0},{"date":"2026-10-13","foreign_net":-6532.0,"institution_net":320.0,"retail_net":6212.0},{"date":"2026-10-12","foreign_net":-23284.0,"institution_net":262.0,"retail_net":23022.0},{"date":"2026-10-08","foreign_net":-16686.0,"institution_net":-275.0,"retail_net":16961.0},{"date":"2026-10-07","foreign_net":2170.0,"institution_net":-316.0,"retail_net":-1854.0},{"date":"2026-10-06","foreign_net":35032.0,"institution_net":11.0,"retail_net":-35043.0},{"date":"2026-10-02","foreign_net":-13976.0,"institution_net":1669.0,"retail_net":12307.0},{"date":"2026-10-01","foreign_net":-85990.0,"institution_net":5.0,"retail_net":85985.0},{"date":"2026-09-30","foreign_net":-20587.0,"institution_net":-8.0,"retail_net":20595.0},{"date":"2026-09-29","foreign_net":-31672.0,"institution_net":42.0,"retail_net":31630.0},{"date":"2026-09-28","foreign_net":13669.0,"institution_net":-741.0,"retail_net":-12928.0},{"date":"2026-09-23","foreign_net":-88593.0,"institution_net":322.0,"retail_net":88271.0},{"date":"2026-09-22","foreign_net":-26222.0,"institution_net":-295.0,"retail_net":26517.0},{"date":"2026-09-21","foreign_net":-7676.0,"institution_net":-13.0,"retail_net":7689.0},{"date":"2026-09-18","foreign_net":-18534.0,"institution_net":-133.0,"retail_net":18667.0},{"date":"2026-09-17","foreign_net":-11692.0,"institution_net":13.0,"retail_net":11679.0},{"date":"2026-09-16","foreign_net":-18823.0,"institution_net":-45.0,"retail_net":18868.0},{"date":"2026-09-15","foreign_net":-126417.0,"institution_net":59.0,"retail_net":126358.0},{"date":"2026-09-14","foreign_net":-16087.0,"institution_net":97.0,"retail_net":15990.0},{"date":"2026-09-11","foreign_net":10715.0,"institution_net":450.0,"retail_net":-11165.0},{"date":"2026-09-10","foreign_net":14493.0,"institution_net":-695.0,"retail_net":-13798.0},{"date":"2026-09-09","foreign_net":-14970.0,"institution_net":-199.0,"retail_net":15169.0},{"date":"2026-09-08","foreign_net":-4092.0,"institution_net":-300.0,"retail_net":4392.0}],"periods":{"d1":{"foreign_net":-18989.0,"institution_net":159.0,"retail_net":18830.0},"d3":{"foreign_net":-102959.0,"institution_net":-66.0,"retail_net":103025.0},"d7":{"foreign_net":-59667.0,"institution_net":1718.0,"retail_net":57949.0},"d14":{"foreign_net":-87570.0,"institution_net":3809.0,"retail_net":83761.0},"d30":{"foreign_net":-520048.0,"institution_net":2368.0,"retail_net":517680.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -55, PBR 0.25x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -55원"}]},"growth":{"grade":"D","percentile":32,"summary":"매출 -4.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.7,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-41.8,"unit":"%","percentile":21,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.5,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.6,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.2x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.25,"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":1.6,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -55, PBR 0.25x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -4.7%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.72,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.25,"per_5y_high":102.0,"per_5y_low":93.98,"per_5y_avg":97.99,"per_percentile":null,"pbr_5y_high":0.48,"pbr_5y_low":0.28,"pbr_5y_avg":0.4,"pbr_percentile":0.0,"per_5y_median":97.99,"pbr_5y_median":0.4,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.41},{"quarter":"2024-Q3","per":null,"pbr":0.37},{"quarter":"2024-Q4","per":null,"pbr":0.42},{"quarter":"2025-Q1","per":null,"pbr":0.39},{"quarter":"2025-Q2","per":null,"pbr":0.48},{"quarter":"2025-Q3","per":null,"pbr":0.45},{"quarter":"2025-Q4","per":102.0,"pbr":0.4},{"quarter":"2026-Q1","per":93.98,"pbr":0.38},{"quarter":"2026-Q2","per":null,"pbr":0.28},{"quarter":"현재","per":null,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2665.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2680.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2345.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1673.0,"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":"Communication Services","industry":"BROADCASTING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":102.0,"eps":22.99,"close":2345.0,"source":"reported"},{"date":"2026-01","per":100.7,"eps":22.99,"close":2315.0,"source":"reported"},{"date":"2026-02","per":105.92,"eps":22.99,"close":2435.0,"source":"reported"},{"date":"2026-03","per":93.98,"eps":23.57,"close":2215.0,"source":"reported"},{"date":"2026-04","per":100.13,"eps":23.57,"close":2360.0,"source":"reported"},{"date":"2026-05","per":93.34,"eps":23.57,"close":2200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":99.34,"std":4.43,"upper_1sd":103.77,"lower_1sd":94.92,"current":93.34,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"0.3%"}],"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":"2026-10-23T23:29:59.097033+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.002504755517735213,"dividend_yield":null,"eps":14.77,"revenue":243276212059.0,"operating_income":2967704150.0,"net_income":1144229990.0,"market_cap":null,"profit_margin":0.004703419131347287,"operating_margin":0.012198908084281847,"roa":0.0009210960644131466,"gross_margin":null,"total_equity":456823024003.0,"total_assets":1242248267263.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.006629344019712751,"dividend_yield":null,"eps":39.01,"revenue":255385707689.0,"operating_income":5095768702.0,"net_income":3020851488.0,"market_cap":null,"profit_margin":0.01182858475259191,"operating_margin":0.01995322584067803,"roa":0.002456760631047191,"gross_margin":null,"total_equity":455678794013.0,"total_assets":1229607577484.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.023002710322320107,"dividend_yield":null,"eps":-134.45,"revenue":299536294063.0,"operating_income":-7855178490.0,"net_income":-10412359527.0,"market_cap":null,"profit_margin":-0.034761595617558184,"operating_margin":-0.02622446309744307,"roa":-0.008225810472938461,"gross_margin":null,"total_equity":452657942525.0,"total_assets":1265815637408.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00439678773391229,"dividend_yield":null,"eps":25.95,"revenue":298483443037.0,"operating_income":8977479762.0,"net_income":2009851530.0,"market_cap":null,"profit_margin":0.006733544445716069,"operating_margin":0.030076977371529288,"roa":0.0015940859250598615,"gross_margin":null,"total_equity":457118162539.0,"total_assets":1260817562218.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.015864826274129468,"dividend_yield":null,"eps":93.06,"revenue":354114627527.0,"operating_income":10492980669.0,"net_income":7206887836.0,"market_cap":null,"profit_margin":0.020351850151828308,"operating_margin":0.02963159342577552,"roa":0.005660395885130405,"gross_margin":null,"total_equity":454268311009.0,"total_assets":1273212683751.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006657111550526961,"dividend_yield":null,"eps":38.43,"revenue":313517255057.0,"operating_income":7114911319.0,"net_income":2976137764.0,"market_cap":null,"profit_margin":0.009492739924183483,"operating_margin":0.02269384285629335,"roa":0.0022807634237917776,"gross_margin":null,"total_equity":447061423173.0,"total_assets":1304886658982.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.2591620719317523,"dividend_yield":null,"eps":-1486.05,"revenue":322325356412.0,"operating_income":-1332160900.0,"net_income":-115090062681.0,"market_cap":null,"profit_margin":-0.3570617712554099,"operating_margin":-0.004132969601985692,"roa":-0.09255201714013023,"gross_margin":null,"total_equity":444085285409.0,"total_assets":1243517604881.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.003878092830031213,"dividend_yield":null,"eps":28.29,"revenue":323302467708.0,"operating_income":3290597278.0,"net_income":2190826175.0,"market_cap":null,"profit_margin":0.0067763979363705575,"operating_margin":0.010178076589789592,"roa":0.0015872438518059575,"gross_margin":null,"total_equity":564923603178.0,"total_assets":1380270695336.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009120199785292833,"dividend_yield":null,"eps":66.27,"revenue":283611493628.0,"operating_income":7404701469.0,"net_income":5132235352.0,"market_cap":null,"profit_margin":0.01809600621733516,"operating_margin":0.0261086085555912,"roa":0.003752150265624986,"gross_margin":null,"total_equity":562732777003.0,"total_assets":1367811784890.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.002759154098818908,"dividend_yield":null,"eps":19.87,"revenue":267196057433.0,"operating_income":4109835505.0,"net_income":1538505820.0,"market_cap":null,"profit_margin":0.005757966022330938,"operating_margin":0.01538134785551823,"roa":0.0011357056753100955,"gross_margin":null,"total_equity":557600541651.0,"total_assets":1354669482989.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.13066200917878043,"dividend_yield":null,"eps":-953.79,"revenue":337345632969.0,"operating_income":12700004804.0,"net_income":-73868239157.0,"market_cap":null,"profit_margin":-0.21896900963821886,"operating_margin":0.03764686292876082,"roa":-0.055984274946778066,"gross_margin":null,"total_equity":565338307755.0,"total_assets":1319446205693.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011470669906596967,"dividend_yield":null,"eps":95.5,"revenue":288651789348.0,"operating_income":9057667416.0,"net_income":7395864474.0,"market_cap":null,"profit_margin":0.02562209813667051,"operating_margin":0.03137921797214301,"roa":0.004969227151868699,"gross_margin":null,"total_equity":644763081339.0,"total_assets":1488332943528.0}],"current_price":1469.0,"change_pct":-0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8520.0},{"date":"2016-10-25","close":8620.0},{"date":"2016-10-26","close":8440.0},{"date":"2016-10-27","close":8600.0},{"date":"2016-10-28","close":8470.0},{"date":"2016-10-31","close":8180.0},{"date":"2016-11-01","close":8030.0},{"date":"2016-11-02","close":8000.0},{"date":"2016-11-03","close":8030.0},{"date":"2016-11-04","close":7980.0},{"date":"2016-11-07","close":8330.0},{"date":"2016-11-08","close":8230.0},{"date":"2016-11-09","close":8010.0},{"date":"2016-11-10","close":8300.0},{"date":"2016-11-11","close":8270.0},{"date":"2016-11-14","close":8250.0},{"date":"2016-11-15","close":8050.0},{"date":"2016-11-16","close":8080.0},{"date":"2016-11-17","close":8100.0},{"date":"2016-11-18","close":8320.0},{"date":"2016-11-21","close":8150.0},{"date":"2016-11-22","close":8180.0},{"date":"2016-11-23","close":8470.0},{"date":"2016-11-24","close":8810.0},{"date":"2016-11-25","close":8900.0},{"date":"2016-11-28","close":8810.0},{"date":"2016-11-29","close":8890.0},{"date":"2016-11-30","close":9090.0},{"date":"2016-12-01","close":8800.0},{"date":"2016-12-02","close":9030.0},{"date":"2016-12-05","close":8970.0},{"date":"2016-12-06","close":9030.0},{"date":"2016-12-07","close":9510.0},{"date":"2016-12-08","close":9480.0},{"date":"2016-12-09","close":9460.0},{"date":"2016-12-12","close":9390.0},{"date":"2016-12-13","close":9470.0},{"date":"2016-12-14","close":9460.0},{"date":"2016-12-15","close":9570.0},{"date":"2016-12-16","close":9400.0},{"date":"2016-12-19","close":9440.0},{"date":"2016-12-20","close":9360.0},{"date":"2016-12-21","close":9120.0},{"date":"2016-12-22","close":8930.0},{"date":"2016-12-23","close":9280.0},{"date":"2016-12-26","close":9260.0},{"date":"2016-12-27","close":9200.0},{"date":"2016-12-28","close":9230.0},{"date":"2016-12-29","close":9370.0},{"date":"2017-01-02","close":9370.0},{"date":"2017-01-03","close":9290.0},{"date":"2017-01-04","close":9280.0},{"date":"2017-01-05","close":9130.0},{"date":"2017-01-06","close":9110.0},{"date":"2017-01-09","close":9100.0},{"date":"2017-01-10","close":8960.0},{"date":"2017-01-11","close":9000.0},{"date":"2017-01-12","close":9050.0},{"date":"2017-01-13","close":9080.0},{"date":"2017-01-16","close":9020.0},{"date":"2017-01-17","close":9090.0},{"date":"2017-01-18","close":9150.0},{"date":"2017-01-19","close":9010.0},{"date":"2017-01-20","close":8970.0},{"date":"2017-01-23","close":8860.0},{"date":"2017-01-24","close":8840.0},{"date":"2017-01-25","close":8950.0},{"date":"2017-01-26","close":8960.0},{"date":"2017-01-31","close":9180.0},{"date":"2017-02-01","close":9270.0},{"date":"2017-02-02","close":9310.0},{"date":"2017-02-03","close":9150.0},{"date":"2017-02-06","close":8680.0},{"date":"2017-02-07","close":8750.0},{"date":"2017-02-08","close":8750.0},{"date":"2017-02-09","close":8770.0},{"date":"2017-02-10","close":8760.0},{"date":"2017-02-13","close":8580.0},{"date":"2017-02-14","close":8500.0},{"date":"2017-02-15","close":8710.0},{"date":"2017-02-16","close":8620.0},{"date":"2017-02-17","close":8730.0},{"date":"2017-02-20","close":8860.0},{"date":"2017-02-21","close":8900.0},{"date":"2017-02-22","close":8830.0},{"date":"2017-02-23","close":8850.0},{"date":"2017-02-24","close":8880.0},{"date":"2017-02-27","close":8920.0},{"date":"2017-02-28","close":8800.0},{"date":"2017-03-02","close":8620.0},{"date":"2017-03-03","close":8460.0},{"date":"2017-03-06","close":8310.0},{"date":"2017-03-07","close":8680.0},{"date":"2017-03-08","close":8580.0},{"date":"2017-03-09","close":8600.0},{"date":"2017-03-10","close":8640.0},{"date":"2017-03-13","close":8770.0},{"date":"2017-03-14","close":8740.0},{"date":"2017-03-15","close":8750.0},{"date":"2017-03-16","close":8650.0},{"date":"2017-03-17","close":8820.0},{"date":"2017-03-20","close":9230.0},{"date":"2017-03-21","close":9210.0},{"date":"2017-03-22","close":9460.0},{"date":"2017-03-23","close":9490.0},{"date":"2017-03-24","close":9760.0},{"date":"2017-03-27","close":9800.0},{"date":"2017-03-28","close":9900.0},{"date":"2017-03-29","close":10000.0},{"date":"2017-03-30","close":10100.0},{"date":"2017-03-31","close":10150.0},{"date":"2017-04-03","close":9990.0},{"date":"2017-04-04","close":9590.0},{"date":"2017-04-05","close":9740.0},{"date":"2017-04-06","close":9710.0},{"date":"2017-04-07","close":9600.0},{"date":"2017-04-10","close":9450.0},{"date":"2017-04-11","close":9450.0},{"date":"2017-04-12","close":9560.0},{"date":"2017-04-13","close":9550.0},{"date":"2017-04-14","close":9490.0},{"date":"2017-04-17","close":9840.0},{"date":"2017-04-18","close":9760.0},{"date":"2017-04-19","close":9660.0},{"date":"2017-04-20","close":9540.0},{"date":"2017-04-21","close":9560.0},{"date":"2017-04-24","close":9690.0},{"date":"2017-04-25","close":9670.0},{"date":"2017-04-26","close":9700.0},{"date":"2017-04-27","close":9750.0},{"date":"2017-04-28","close":9430.0},{"date":"2017-05-02","close":9290.0},{"date":"2017-05-04","close":9490.0},{"date":"2017-05-08","close":9470.0},{"date":"2017-05-10","close":9430.0},{"date":"2017-05-11","close":9470.0},{"date":"2017-05-12","close":9660.0},{"date":"2017-05-15","close":9480.0},{"date":"2017-05-16","close":9310.0},{"date":"2017-05-17","close":9390.0},{"date":"2017-05-18","close":9360.0},{"date":"2017-05-19","close":9340.0},{"date":"2017-05-22","close":9190.0},{"date":"2017-05-23","close":9330.0},{"date":"2017-05-24","close":9300.0},{"date":"2017-05-25","close":9470.0},{"date":"2017-05-26","close":9650.0},{"date":"2017-05-29","close":9620.0},{"date":"2017-05-30","close":9630.0},{"date":"2017-05-31","close":9530.0},{"date":"2017-06-01","close":9400.0},{"date":"2017-06-02","close":9450.0},{"date":"2017-06-05","close":9440.0},{"date":"2017-06-07","close":9440.0},{"date":"2017-06-08","close":9470.0},{"date":"2017-06-09","close":9290.0},{"date":"2017-06-12","close":9140.0},{"date":"2017-06-13","close":9130.0},{"date":"2017-06-14","close":9070.0},{"date":"2017-06-15","close":9070.0},{"date":"2017-06-16","close":9090.0},{"date":"2017-06-19","close":9010.0},{"date":"2017-06-20","close":8840.0},{"date":"2017-06-21","close":8990.0},{"date":"2017-06-22","close":9120.0},{"date":"2017-06-23","close":9020.0},{"date":"2017-06-26","close":9010.0},{"date":"2017-06-27","close":9090.0},{"date":"2017-06-28","close":9050.0},{"date":"2017-06-29","close":9050.0},{"date":"2017-06-30","close":9120.0},{"date":"2017-07-03","close":9110.0},{"date":"2017-07-04","close":9060.0},{"date":"2017-07-05","close":8950.0},{"date":"2017-07-06","close":9000.0},{"date":"2017-07-07","close":8930.0},{"date":"2017-07-10","close":8840.0},{"date":"2017-07-11","close":8730.0},{"date":"2017-07-12","close":8700.0},{"date":"2017-07-13","close":8690.0},{"date":"2017-07-14","close":8630.0},{"date":"2017-07-17","close":8630.0},{"date":"2017-07-18","close":8590.0},{"date":"2017-07-19","close":8730.0},{"date":"2017-07-20","close":8720.0},{"date":"2017-07-21","close":8620.0},{"date":"2017-07-24","close":8580.0},{"date":"2017-07-25","close":8530.0},{"date":"2017-07-26","close":8580.0},{"date":"2017-07-27","close":8610.0},{"date":"2017-07-28","close":8850.0},{"date":"2017-07-31","close":8710.0},{"date":"2017-08-01","close":8720.0},{"date":"2017-08-02","close":8650.0},{"date":"2017-08-03","close":8640.0},{"date":"2017-08-04","close":8720.0},{"date":"2017-08-07","close":8650.0},{"date":"2017-08-08","close":8530.0},{"date":"2017-08-09","close":8540.0},{"date":"2017-08-10","close":8620.0},{"date":"2017-08-11","close":8470.0},{"date":"2017-08-14","close":8300.0},{"date":"2017-08-16","close":8130.0},{"date":"2017-08-17","close":8350.0},{"date":"2017-08-18","close":8350.0},{"date":"2017-08-21","close":8250.0},{"date":"2017-08-22","close":8250.0},{"date":"2017-08-23","close":8280.0},{"date":"2017-08-24","close":8230.0},{"date":"2017-08-25","close":8180.0},{"date":"2017-08-28","close":8340.0},{"date":"2017-08-29","close":8390.0},{"date":"2017-08-30","close":8550.0},{"date":"2017-08-31","close":8400.0},{"date":"2017-09-01","close":8430.0},{"date":"2017-09-04","close":8300.0},{"date":"2017-09-05","close":8200.0},{"date":"2017-09-06","close":8200.0},{"date":"2017-09-07","close":8350.0},{"date":"2017-09-08","close":8150.0},{"date":"2017-09-11","close":8140.0},{"date":"2017-09-12","close":8150.0},{"date":"2017-09-13","close":8110.0},{"date":"2017-09-14","close":8220.0},{"date":"2017-09-15","close":8140.0},{"date":"2017-09-18","close":8150.0},{"date":"2017-09-19","close":8040.0},{"date":"2017-09-20","close":7980.0},{"date":"2017-09-21","close":7860.0},{"date":"2017-09-22","close":7690.0},{"date":"2017-09-25","close":7120.0},{"date":"2017-09-26","close":7120.0},{"date":"2017-09-27","close":7020.0},{"date":"2017-09-28","close":7130.0},{"date":"2017-09-29","close":7180.0},{"date":"2017-10-10","close":7140.0},{"date":"2017-10-11","close":7260.0},{"date":"2017-10-12","close":7250.0},{"date":"2017-10-13","close":7160.0},{"date":"2017-10-16","close":7420.0},{"date":"2017-10-17","close":7320.0},{"date":"2017-10-18","close":7270.0},{"date":"2017-10-19","close":7220.0},{"date":"2017-10-20","close":7120.0},{"date":"2017-10-23","close":7050.0},{"date":"2017-10-24","close":7020.0},{"date":"2017-10-25","close":7010.0},{"date":"2017-10-26","close":6980.0},{"date":"2017-10-27","close":7080.0},{"date":"2017-10-30","close":7220.0},{"date":"2017-10-31","close":7310.0},{"date":"2017-11-01","close":7120.0},{"date":"2017-11-02","close":6980.0},{"date":"2017-11-03","close":6980.0},{"date":"2017-11-06","close":6810.0},{"date":"2017-11-07","close":6710.0},{"date":"2017-11-08","close":6730.0},{"date":"2017-11-09","close":6790.0},{"date":"2017-11-10","close":6800.0},{"date":"2017-11-13","close":6730.0},{"date":"2017-11-14","close":6690.0},{"date":"2017-11-15","close":6620.0},{"date":"2017-11-16","close":6660.0},{"date":"2017-11-17","close":6800.0},{"date":"2017-11-20","close":6900.0},{"date":"2017-11-21","close":6820.0},{"date":"2017-11-22","close":6800.0},{"date":"2017-11-23","close":6890.0},{"date":"2017-11-24","close":6790.0},{"date":"2017-11-27","close":6790.0},{"date":"2017-11-28","close":6710.0},{"date":"2017-11-29","close":6800.0},{"date":"2017-11-30","close":6740.0},{"date":"2017-12-01","close":6740.0},{"date":"2017-12-04","close":6770.0},{"date":"2017-12-05","close":6860.0},{"date":"2017-12-06","close":6840.0},{"date":"2017-12-07","close":6730.0},{"date":"2017-12-08","close":6840.0},{"date":"2017-12-11","close":6920.0},{"date":"2017-12-12","close":6830.0},{"date":"2017-12-13","close":7030.0},{"date":"2017-12-14","close":6900.0},{"date":"2017-12-15","close":7170.0},{"date":"2017-12-18","close":7250.0},{"date":"2017-12-19","close":7020.0},{"date":"2017-12-20","close":7030.0},{"date":"2017-12-21","close":6930.0},{"date":"2017-12-22","close":6980.0},{"date":"2017-12-26","close":7050.0},{"date":"2017-12-27","close":6980.0},{"date":"2017-12-28","close":7100.0},{"date":"2018-01-02","close":6291.9458},{"date":"2018-01-03","close":6247.6982},{"date":"2018-01-04","close":6141.5049},{"date":"2018-01-05","close":6150.355},{"date":"2018-01-08","close":6079.5591},{"date":"2018-01-09","close":6229.999},{"date":"2018-01-10","close":6283.0962},{"date":"2018-01-11","close":6309.6445},{"date":"2018-01-12","close":6238.8491},{"date":"2018-01-15","close":6265.397},{"date":"2018-01-16","close":6283.0962},{"date":"2018-01-17","close":6628.2241},{"date":"2018-01-18","close":7247.6841},{"date":"2018-01-19","close":7256.5342},{"date":"2018-01-22","close":7725.5542},{"date":"2018-01-23","close":7955.6392},{"date":"2018-01-24","close":7743.252},{"date":"2018-01-25","close":7442.3716},{"date":"2018-01-26","close":7778.6499},{"date":"2018-01-29","close":7610.5117},{"date":"2018-01-30","close":7628.209},{"date":"2018-01-31","close":8327.3154},{"date":"2018-02-01","close":8017.5859},{"date":"2018-02-02","close":7982.1865},{"date":"2018-02-05","close":7654.7583},{"date":"2018-02-06","close":7389.2749},{"date":"2018-02-07","close":7132.6421},{"date":"2018-02-08","close":7495.4678},{"date":"2018-02-09","close":7415.8237},{"date":"2018-02-12","close":7619.3599},{"date":"2018-02-13","close":7451.2207},{"date":"2018-02-14","close":7875.9937},{"date":"2018-02-19","close":7955.6392},{"date":"2018-02-20","close":7743.252},{"date":"2018-02-21","close":7955.6392},{"date":"2018-02-22","close":8035.2837},{"date":"2018-02-23","close":8530.8516},{"date":"2018-02-26","close":8318.4658},{"date":"2018-02-27","close":8327.3154},{"date":"2018-02-28","close":7964.4888},{"date":"2018-03-02","close":8017.5859},{"date":"2018-03-05","close":7796.3496},{"date":"2018-03-06","close":7743.252},{"date":"2018-03-07","close":7371.5762},{"date":"2018-03-08","close":7238.835},{"date":"2018-03-09","close":7398.1245},{"date":"2018-03-12","close":7645.9087},{"date":"2018-03-13","close":7645.9087},{"date":"2018-03-14","close":7539.7153},{"date":"2018-03-15","close":7522.0166},{"date":"2018-03-16","close":7628.209},{"date":"2018-03-19","close":7460.0703},{"date":"2018-03-20","close":7362.7266},{"date":"2018-03-21","close":7300.7803},{"date":"2018-03-22","close":7345.0278},{"date":"2018-03-23","close":7221.1357},{"date":"2018-03-26","close":7185.7378},{"date":"2018-03-27","close":7522.0166},{"date":"2018-03-28","close":7229.9854},{"date":"2018-03-29","close":7495.4678},{"date":"2018-03-30","close":7424.6729},{"date":"2018-04-02","close":7468.9204},{"date":"2018-04-03","close":7442.3716},{"date":"2018-04-04","close":7256.5342},{"date":"2018-04-05","close":7256.5342},{"date":"2018-04-06","close":7185.7378},{"date":"2018-04-09","close":7114.9424},{"date":"2018-04-10","close":7008.7495},{"date":"2018-04-11","close":7061.8462},{"date":"2018-04-12","close":6991.0508},{"date":"2018-04-13","close":6743.2666},{"date":"2018-04-16","close":6690.1694},{"date":"2018-04-17","close":6672.4712},{"date":"2018-04-18","close":7088.3945},{"date":"2018-04-19","close":7256.5342},{"date":"2018-04-20","close":7495.4678},{"date":"2018-04-23","close":7424.6729},{"date":"2018-04-24","close":7575.1128},{"date":"2018-04-25","close":7937.9399},{"date":"2018-04-26","close":7902.541},{"date":"2018-04-27","close":8035.2837},{"date":"2018-04-30","close":7557.4131},{"date":"2018-05-02","close":8008.7358},{"date":"2018-05-03","close":8159.1758},{"date":"2018-05-04","close":7964.4888},{"date":"2018-05-08","close":7920.2412},{"date":"2018-05-09","close":7787.4995},{"date":"2018-05-10","close":8645.8955},{"date":"2018-05-11","close":8805.1836},{"date":"2018-05-14","close":8504.3027},{"date":"2018-05-15","close":8495.4541},{"date":"2018-05-16","close":8654.7441},{"date":"2018-05-17","close":8982.1729},{"date":"2018-05-18","close":9026.4189},{"date":"2018-05-21","close":8893.6787},{"date":"2018-05-23","close":8583.9492},{"date":"2018-05-24","close":8371.5615},{"date":"2018-05-25","close":8176.8745},{"date":"2018-05-28","close":8300.7666},{"date":"2018-05-29","close":8814.0342},{"date":"2018-05-30","close":8460.0576},{"date":"2018-05-31","close":8415.8076},{"date":"2018-06-01","close":8371.5615},{"date":"2018-06-04","close":8159.1758},{"date":"2018-06-05","close":8088.3799},{"date":"2018-06-07","close":8159.1758},{"date":"2018-06-08","close":8690.1416},{"date":"2018-06-11","close":8831.7324},{"date":"2018-06-12","close":8849.4326},{"date":"2018-06-14","close":8937.9258},{"date":"2018-06-15","close":8760.9375},{"date":"2018-06-18","close":9159.1602},{"date":"2018-06-19","close":8982.1729},{"date":"2018-06-20","close":9114.915},{"date":"2018-06-21","close":9778.6201},{"date":"2018-06-22","close":9513.1377},{"date":"2018-06-25","close":9513.1377},{"date":"2018-06-26","close":9645.8799},{"date":"2018-06-27","close":8937.9258},{"date":"2018-06-28","close":9203.4092},{"date":"2018-06-29","close":9557.3867},{"date":"2018-07-02","close":9291.9033},{"date":"2018-07-03","close":8982.1729},{"date":"2018-07-04","close":8796.333},{"date":"2018-07-05","close":8486.6045},{"date":"2018-07-06","close":8601.6465},{"date":"2018-07-09","close":8442.3564},{"date":"2018-07-10","close":8849.4326},{"date":"2018-07-11","close":8849.4326},{"date":"2018-07-12","close":9114.915},{"date":"2018-07-13","close":8663.5928},{"date":"2018-07-16","close":8583.9492},{"date":"2018-07-17","close":8035.2837},{"date":"2018-07-18","close":7973.3374},{"date":"2018-07-19","close":7699.0049},{"date":"2018-07-20","close":7973.3374},{"date":"2018-07-23","close":7707.8545},{"date":"2018-07-24","close":7760.9512},{"date":"2018-07-25","close":7575.1128},{"date":"2018-07-26","close":7822.897},{"date":"2018-07-27","close":7778.6499},{"date":"2018-07-30","close":7937.9399},{"date":"2018-07-31","close":8079.5312},{"date":"2018-08-01","close":7831.7466},{"date":"2018-08-02","close":7663.6074},{"date":"2018-08-03","close":7787.4995},{"date":"2018-08-06","close":8035.2837},{"date":"2018-08-07","close":8238.8193},{"date":"2018-08-08","close":7973.3374},{"date":"2018-08-09","close":8221.1221},{"date":"2018-08-10","close":8176.8745},{"date":"2018-08-13","close":8070.6812},{"date":"2018-08-14","close":7982.1865},{"date":"2018-08-16","close":7849.4458},{"date":"2018-08-17","close":7867.144},{"date":"2018-08-20","close":7743.252},{"date":"2018-08-21","close":7681.3066},{"date":"2018-08-22","close":7734.4033},{"date":"2018-08-23","close":7123.792},{"date":"2018-08-24","close":7212.2861},{"date":"2018-08-27","close":7052.9966},{"date":"2018-08-28","close":6902.5562},{"date":"2018-08-29","close":6982.2017},{"date":"2018-08-30","close":7070.6958},{"date":"2018-08-31","close":7575.1128},{"date":"2018-09-03","close":7415.8237},{"date":"2018-09-04","close":8106.0796},{"date":"2018-09-05","close":8336.165},{"date":"2018-09-06","close":8778.6367},{"date":"2018-09-07","close":9070.667},{"date":"2018-09-10","close":9070.667},{"date":"2018-09-11","close":8805.1836},{"date":"2018-09-12","close":8353.8623},{"date":"2018-09-13","close":8451.207},{"date":"2018-09-14","close":8398.1113},{"date":"2018-09-17","close":8760.9375},{"date":"2018-09-18","close":8468.9062},{"date":"2018-09-19","close":8274.2178},{"date":"2018-09-20","close":8592.7988},{"date":"2018-09-21","close":8645.8955},{"date":"2018-09-27","close":8778.6367},{"date":"2018-09-28","close":9026.4189},{"date":"2018-10-01","close":8893.6787},{"date":"2018-10-02","close":8645.8955},{"date":"2018-10-04","close":8583.9492},{"date":"2018-10-05","close":8619.3457},{"date":"2018-10-08","close":8601.6465},{"date":"2018-10-10","close":8406.96},{"date":"2018-10-11","close":7973.3374},{"date":"2018-10-12","close":8229.9707},{"date":"2018-10-15","close":8212.2725},{"date":"2018-10-16","close":8176.8745},{"date":"2018-10-17","close":8433.5078},{"date":"2018-10-18","close":8734.3877},{"date":"2018-10-19","close":8504.3027},{"date":"2018-10-22","close":8760.9375},{"date":"2018-10-23","close":8380.4111},{"date":"2018-10-24","close":8229.9707},{"date":"2018-10-25","close":8141.4771},{"date":"2018-10-26","close":8495.4541},{"date":"2018-10-29","close":7760.9512},{"date":"2018-10-30","close":8079.5312},{"date":"2018-10-31","close":8044.1343},{"date":"2018-11-01","close":8451.207},{"date":"2018-11-02","close":8415.8076},{"date":"2018-11-05","close":8575.0986},{"date":"2018-11-06","close":8468.9062},{"date":"2018-11-07","close":8274.2178},{"date":"2018-11-08","close":8566.248},{"date":"2018-11-09","close":8716.6904},{"date":"2018-11-12","close":8778.6367},{"date":"2018-11-13","close":8583.9492},{"date":"2018-11-14","close":8424.6582},{"date":"2018-11-15","close":8583.9492},{"date":"2018-11-16","close":8583.9492},{"date":"2018-11-19","close":8681.292},{"date":"2018-11-20","close":8654.7441},{"date":"2018-11-21","close":8645.8955},{"date":"2018-11-22","close":8398.1113},{"date":"2018-11-23","close":8229.9707},{"date":"2018-11-26","close":8610.4961},{"date":"2018-11-27","close":8725.54},{"date":"2018-11-28","close":8645.8955},{"date":"2018-11-29","close":8849.4326},{"date":"2018-11-30","close":9247.6553},{"date":"2018-12-03","close":9203.4092},{"date":"2018-12-04","close":8937.9258},{"date":"2018-12-05","close":8849.4326},{"date":"2018-12-06","close":8814.0342},{"date":"2018-12-07","close":8893.6787},{"date":"2018-12-10","close":8805.1836},{"date":"2018-12-11","close":8831.7324},{"date":"2018-12-12","close":8849.4326},{"date":"2018-12-13","close":8849.4326},{"date":"2018-12-14","close":8637.0449},{"date":"2018-12-17","close":8840.582},{"date":"2018-12-18","close":8637.0449},{"date":"2018-12-19","close":8495.4541},{"date":"2018-12-20","close":8539.7002},{"date":"2018-12-21","close":8159.1758},{"date":"2018-12-24","close":8159.1758},{"date":"2018-12-26","close":8008.7358},{"date":"2018-12-27","close":8209.5117},{"date":"2018-12-28","close":8173.8188},{"date":"2019-01-02","close":8084.5845},{"date":"2019-01-03","close":8477.2139},{"date":"2019-01-04","close":8700.2979},{"date":"2019-01-07","close":8744.9141},{"date":"2019-01-08","close":8700.2979},{"date":"2019-01-09","close":8789.5312},{"date":"2019-01-10","close":8575.3701},{"date":"2019-01-11","close":8727.0684},{"date":"2019-01-14","close":8834.1494},{"date":"2019-01-15","close":8967.999},{"date":"2019-01-16","close":9235.6992},{"date":"2019-01-17","close":9324.9336},{"date":"2019-01-18","close":8923.3828},{"date":"2019-01-21","close":8923.3828},{"date":"2019-01-22","close":9101.8486},{"date":"2019-01-23","close":8967.999},{"date":"2019-01-24","close":9057.2324},{"date":"2019-01-25","close":8923.3828},{"date":"2019-01-28","close":8967.999},{"date":"2019-01-29","close":9324.9336},{"date":"2019-01-30","close":9012.6162},{"date":"2019-01-31","close":9146.4668},{"date":"2019-02-01","close":9235.6992},{"date":"2019-02-07","close":9146.4668},{"date":"2019-02-08","close":10529.5898},{"date":"2019-02-11","close":9904.9541},{"date":"2019-02-12","close":9726.4873},{"date":"2019-02-13","close":9369.5518},{"date":"2019-02-14","close":9369.5518},{"date":"2019-02-15","close":8744.9141},{"date":"2019-02-18","close":8521.8291},{"date":"2019-02-19","close":8575.3701},{"date":"2019-02-20","close":8727.0684},{"date":"2019-02-21","close":8896.6123},{"date":"2019-02-22","close":8691.374},{"date":"2019-02-25","close":8673.5273},{"date":"2019-02-26","close":8512.9062},{"date":"2019-02-27","close":8503.9834},{"date":"2019-02-28","close":8441.5186},{"date":"2019-03-04","close":8370.1328},{"date":"2019-03-05","close":8477.2139},{"date":"2019-03-06","close":8325.5156},{"date":"2019-03-07","close":8218.4346},{"date":"2019-03-08","close":8102.4312},{"date":"2019-03-11","close":8191.6636},{"date":"2019-03-12","close":8521.8291},{"date":"2019-03-13","close":8548.6006},{"date":"2019-03-14","close":8566.4463},{"date":"2019-03-15","close":8530.7539},{"date":"2019-03-18","close":8405.8262},{"date":"2019-03-19","close":8566.4463},{"date":"2019-03-20","close":8619.9873},{"date":"2019-03-21","close":8521.8291},{"date":"2019-03-22","close":8557.5234},{"date":"2019-03-25","close":8405.8262},{"date":"2019-03-26","close":8405.8262},{"date":"2019-03-27","close":8182.7412},{"date":"2019-03-28","close":8298.7451},{"date":"2019-03-29","close":8263.0508},{"date":"2019-04-01","close":8298.7451},{"date":"2019-04-02","close":8182.7412},{"date":"2019-04-03","close":8263.0508},{"date":"2019-04-04","close":8379.0557},{"date":"2019-04-05","close":8227.3584},{"date":"2019-04-08","close":8227.3584},{"date":"2019-04-09","close":8209.5117},{"date":"2019-04-10","close":8209.5117},{"date":"2019-04-11","close":8236.2812},{"date":"2019-04-12","close":8263.0508},{"date":"2019-04-15","close":8254.1299},{"date":"2019-04-16","close":8218.4346},{"date":"2019-04-17","close":8182.7412},{"date":"2019-04-18","close":8138.1235},{"date":"2019-04-19","close":8129.2012},{"date":"2019-04-22","close":8120.2773},{"date":"2019-04-23","close":8057.813},{"date":"2019-04-24","close":7968.5796},{"date":"2019-04-25","close":8004.2744},{"date":"2019-04-26","close":7879.3472},{"date":"2019-04-29","close":7843.6523},{"date":"2019-04-30","close":7727.6489},{"date":"2019-05-02","close":7852.5762},{"date":"2019-05-03","close":7932.8862},{"date":"2019-05-07","close":7691.9546},{"date":"2019-05-08","close":7522.4111},{"date":"2019-05-09","close":7308.25},{"date":"2019-05-10","close":7290.4033},{"date":"2019-05-13","close":7236.8628},{"date":"2019-05-14","close":7299.3267},{"date":"2019-05-15","close":7308.25},{"date":"2019-05-16","close":7361.79},{"date":"2019-05-17","close":7174.3994},{"date":"2019-05-20","close":7094.0889},{"date":"2019-05-21","close":6978.0854},{"date":"2019-05-22","close":6933.4678},{"date":"2019-05-23","close":6763.9233},{"date":"2019-05-24","close":6701.46},{"date":"2019-05-27","close":6683.6133},{"date":"2019-05-28","close":6638.9966},{"date":"2019-05-29","close":6389.1421},{"date":"2019-05-30","close":6522.9932},{"date":"2019-05-31","close":6505.145},{"date":"2019-06-03","close":6451.6055},{"date":"2019-06-04","close":6406.9883},{"date":"2019-06-05","close":6415.9121},{"date":"2019-06-07","close":6424.835},{"date":"2019-06-10","close":6451.6055},{"date":"2019-06-11","close":6505.145},{"date":"2019-06-12","close":6576.5322},{"date":"2019-06-13","close":6567.6094},{"date":"2019-06-14","close":6549.7622},{"date":"2019-06-17","close":6344.5249},{"date":"2019-06-18","close":6273.1377},{"date":"2019-06-19","close":6353.4482},{"date":"2019-06-20","close":6389.1421},{"date":"2019-06-21","close":6576.5322},{"date":"2019-06-24","close":6424.835},{"date":"2019-06-25","close":6299.9077},{"date":"2019-06-26","close":6299.9077},{"date":"2019-06-27","close":6255.2905},{"date":"2019-06-28","close":6157.1338},{"date":"2019-07-01","close":6166.0576},{"date":"2019-07-02","close":6121.4404},{"date":"2019-07-03","close":5996.5132},{"date":"2019-07-04","close":6094.6699},{"date":"2019-07-05","close":6148.21},{"date":"2019-07-08","close":5951.896},{"date":"2019-07-09","close":5898.3555},{"date":"2019-07-10","close":5916.2017},{"date":"2019-07-11","close":6032.2061},{"date":"2019-07-12","close":5951.896},{"date":"2019-07-15","close":5853.7383},{"date":"2019-07-16","close":5889.4326},{"date":"2019-07-17","close":5800.1982},{"date":"2019-07-18","close":5773.4282},{"date":"2019-07-19","close":5782.3521},{"date":"2019-07-22","close":5942.9722},{"date":"2019-07-23","close":5880.5083},{"date":"2019-07-24","close":5818.0449},{"date":"2019-07-25","close":5746.6587},{"date":"2019-07-26","close":5586.0371},{"date":"2019-07-29","close":5327.2588},{"date":"2019-07-30","close":5407.5703},{"date":"2019-07-31","close":5345.1064},{"date":"2019-08-01","close":5175.5615},{"date":"2019-08-02","close":5246.9482},{"date":"2019-08-05","close":4952.4771},{"date":"2019-08-06","close":4666.9292},{"date":"2019-08-07","close":4774.0098},{"date":"2019-08-08","close":4952.4771},{"date":"2019-08-09","close":4863.2437},{"date":"2019-08-12","close":4818.627},{"date":"2019-08-13","close":4898.937},{"date":"2019-08-14","close":4836.4727},{"date":"2019-08-16","close":4702.6221},{"date":"2019-08-19","close":4729.3926},{"date":"2019-08-20","close":4747.2393},{"date":"2019-08-21","close":4845.3965},{"date":"2019-08-22","close":4934.6304},{"date":"2019-08-23","close":4854.3198},{"date":"2019-08-26","close":5487.8799},{"date":"2019-08-27","close":5443.2632},{"date":"2019-08-28","close":5389.7231},{"date":"2019-08-29","close":5238.0254},{"date":"2019-08-30","close":5612.8076},{"date":"2019-09-02","close":5514.6499},{"date":"2019-09-03","close":5577.1138},{"date":"2019-09-04","close":5666.3472},{"date":"2019-09-05","close":5612.8076},{"date":"2019-09-06","close":5586.0371},{"date":"2019-09-09","close":5568.1904},{"date":"2019-09-10","close":5782.3521},{"date":"2019-09-11","close":5728.811},{"date":"2019-09-16","close":5693.1172},{"date":"2019-09-17","close":5693.1172},{"date":"2019-09-18","close":5639.5776},{"date":"2019-09-19","close":5612.8076},{"date":"2019-09-20","close":5577.1138},{"date":"2019-09-23","close":5702.0415},{"date":"2019-09-24","close":5648.501},{"date":"2019-09-25","close":5470.0332},{"date":"2019-09-26","close":5452.187},{"date":"2019-09-27","close":5478.9565},{"date":"2019-09-30","close":5577.1138},{"date":"2019-10-01","close":5523.5737},{"date":"2019-10-02","close":5443.2632},{"date":"2019-10-04","close":5362.9526},{"date":"2019-10-07","close":5398.646},{"date":"2019-10-08","close":5487.8799},{"date":"2019-10-10","close":5443.2632},{"date":"2019-10-11","close":5577.1138},{"date":"2019-10-14","close":5621.7305},{"date":"2019-10-15","close":5684.1948},{"date":"2019-10-16","close":5755.5815},{"date":"2019-10-17","close":5425.4165},{"date":"2019-10-18","close":5434.3398},{"date":"2019-10-21","close":5434.3398},{"date":"2019-10-22","close":5425.4165},{"date":"2019-10-23","close":5416.4927},{"date":"2019-10-24","close":5523.5737},{"date":"2019-10-25","close":5505.7266},{"date":"2019-10-28","close":5461.1099},{"date":"2019-10-29","close":5470.0332},{"date":"2019-10-30","close":5452.187},{"date":"2019-10-31","close":5452.187},{"date":"2019-11-01","close":5398.646},{"date":"2019-11-04","close":5657.4248},{"date":"2019-11-05","close":5791.2749},{"date":"2019-11-06","close":5746.6587},{"date":"2019-11-07","close":5835.8916},{"date":"2019-11-08","close":5889.4326},{"date":"2019-11-11","close":5791.2749},{"date":"2019-11-12","close":5594.9609},{"date":"2019-11-13","close":5550.3438},{"date":"2019-11-14","close":5523.5737},{"date":"2019-11-15","close":5612.8076},{"date":"2019-11-18","close":5648.501},{"date":"2019-11-19","close":5782.3521},{"date":"2019-11-20","close":5773.4282},{"date":"2019-11-21","close":5710.9648},{"date":"2019-11-22","close":5648.501},{"date":"2019-11-25","close":5648.501},{"date":"2019-11-26","close":5728.811},{"date":"2019-11-27","close":5728.811},{"date":"2019-11-28","close":5630.6538},{"date":"2019-11-29","close":5612.8076},{"date":"2019-12-02","close":5443.2632},{"date":"2019-12-03","close":5434.3398},{"date":"2019-12-04","close":5407.5703},{"date":"2019-12-05","close":5264.7949},{"date":"2019-12-06","close":5148.7915},{"date":"2019-12-09","close":5122.0215},{"date":"2019-12-10","close":5139.8677},{"date":"2019-12-11","close":5211.2549},{"date":"2019-12-12","close":5300.4893},{"date":"2019-12-13","close":5371.876},{"date":"2019-12-16","close":5630.6538},{"date":"2019-12-17","close":5478.9565},{"date":"2019-12-18","close":5470.0332},{"date":"2019-12-19","close":5380.7998},{"date":"2019-12-20","close":5425.4165},{"date":"2019-12-23","close":5389.7231},{"date":"2019-12-24","close":5389.7231},{"date":"2019-12-26","close":5354.0293},{"date":"2019-12-27","close":5421.8013},{"date":"2019-12-30","close":5466.9834},{"date":"2020-01-02","close":5448.9111},{"date":"2020-01-03","close":5412.7656},{"date":"2020-01-06","close":5213.9658},{"date":"2020-01-07","close":5340.4746},{"date":"2020-01-08","close":5114.5664},{"date":"2020-01-09","close":5223.0024},{"date":"2020-01-10","close":5213.9658},{"date":"2020-01-13","close":5286.2568},{"date":"2020-01-14","close":5241.0747},{"date":"2020-01-15","close":5250.1113},{"date":"2020-01-16","close":5268.1836},{"date":"2020-01-17","close":5241.0747},{"date":"2020-01-20","close":5213.9658},{"date":"2020-01-21","close":5213.9658},{"date":"2020-01-22","close":5096.4932},{"date":"2020-01-23","close":4951.9121},{"date":"2020-01-28","close":4689.8589},{"date":"2020-01-29","close":4735.0396},{"date":"2020-01-30","close":4626.6045},{"date":"2020-01-31","close":4626.6045},{"date":"2020-02-03","close":4536.2407},{"date":"2020-02-04","close":4671.7856},{"date":"2020-02-05","close":4635.6406},{"date":"2020-02-06","close":4707.9312},{"date":"2020-02-07","close":4653.7129},{"date":"2020-02-10","close":4590.4585},{"date":"2020-02-11","close":4608.5312},{"date":"2020-02-12","close":4626.6045},{"date":"2020-02-13","close":4653.7129},{"date":"2020-02-14","close":4852.5132},{"date":"2020-02-17","close":4825.4038},{"date":"2020-02-18","close":4753.1128},{"date":"2020-02-19","close":4807.3311},{"date":"2020-02-20","close":4698.8945},{"date":"2020-02-21","close":4608.5312},{"date":"2020-02-24","close":4409.7324},{"date":"2020-02-25","close":4432.3228},{"date":"2020-02-26","close":4328.4053},{"date":"2020-02-27","close":4224.4868},{"date":"2020-02-28","close":3926.2876},{"date":"2020-03-02","close":3998.5789},{"date":"2020-03-03","close":4066.3513},{"date":"2020-03-04","close":4147.6782},{"date":"2020-03-05","close":4278.7051},{"date":"2020-03-06","close":4256.1143},{"date":"2020-03-09","close":4256.1143},{"date":"2020-03-10","close":3885.625},{"date":"2020-03-11","close":3777.1885},{"date":"2020-03-12","close":3551.28},{"date":"2020-03-13","close":3176.2722},{"date":"2020-03-16","close":3040.7271},{"date":"2020-03-17","close":2918.7368},{"date":"2020-03-18","close":2724.4556},{"date":"2020-03-19","close":2286.1931},{"date":"2020-03-20","close":2417.22},{"date":"2020-03-23","close":2186.7932},{"date":"2020-03-24","close":2277.1565},{"date":"2020-03-25","close":2484.9924},{"date":"2020-03-26","close":2584.3923},{"date":"2020-03-27","close":2638.6101},{"date":"2020-03-30","close":2643.1284},{"date":"2020-03-31","close":2778.6733},{"date":"2020-04-01","close":2765.1189},{"date":"2020-04-02","close":2864.5186},{"date":"2020-04-03","close":2986.509},{"date":"2020-04-06","close":3094.9453},{"date":"2020-04-07","close":3393.1443},{"date":"2020-04-08","close":3488.0259},{"date":"2020-04-09","close":3515.135},{"date":"2020-04-10","close":3578.3892},{"date":"2020-04-13","close":3497.062},{"date":"2020-04-14","close":3519.6531},{"date":"2020-04-16","close":3713.9343},{"date":"2020-04-17","close":3849.4792},{"date":"2020-04-20","close":3989.5427},{"date":"2020-04-21","close":3921.7698},{"date":"2020-04-22","close":3894.6606},{"date":"2020-04-23","close":3917.252},{"date":"2020-04-24","close":3844.9612},{"date":"2020-04-27","close":3966.9519},{"date":"2020-04-28","close":4057.3147},{"date":"2020-04-29","close":4052.7969},{"date":"2020-05-04","close":4097.9785},{"date":"2020-05-06","close":4188.3418},{"date":"2020-05-07","close":4192.8599},{"date":"2020-05-08","close":4201.896},{"date":"2020-05-11","close":4174.7876},{"date":"2020-05-12","close":4138.6421},{"date":"2020-05-13","close":4061.833},{"date":"2020-05-14","close":3953.397},{"date":"2020-05-15","close":3903.6973},{"date":"2020-05-18","close":3903.6973},{"date":"2020-05-19","close":4007.6157},{"date":"2020-05-20","close":4079.9055},{"date":"2020-05-21","close":4079.9055},{"date":"2020-05-22","close":3966.9519},{"date":"2020-05-25","close":4003.0974},{"date":"2020-05-26","close":4003.0974},{"date":"2020-05-27","close":4079.9055},{"date":"2020-05-28","close":4007.6157},{"date":"2020-05-29","close":3935.3245},{"date":"2020-06-01","close":3985.0242},{"date":"2020-06-02","close":4084.4238},{"date":"2020-06-03","close":4075.3877},{"date":"2020-06-04","close":4048.2783},{"date":"2020-06-05","close":4070.8696},{"date":"2020-06-08","close":4052.7969},{"date":"2020-06-09","close":4025.6875},{"date":"2020-06-10","close":4025.6875},{"date":"2020-06-11","close":3930.8062},{"date":"2020-06-12","close":3831.4067},{"date":"2020-06-15","close":3555.7981},{"date":"2020-06-16","close":3664.2344},{"date":"2020-06-17","close":3600.98},{"date":"2020-06-18","close":3691.3435},{"date":"2020-06-19","close":3713.9343},{"date":"2020-06-22","close":3650.6797},{"date":"2020-06-23","close":3709.416},{"date":"2020-06-24","close":3664.2344},{"date":"2020-06-25","close":3632.6072},{"date":"2020-06-26","close":3628.0891},{"date":"2020-06-29","close":3560.3164},{"date":"2020-06-30","close":3605.498},{"date":"2020-07-01","close":3605.498},{"date":"2020-07-02","close":3610.0166},{"date":"2020-07-03","close":3605.498},{"date":"2020-07-06","close":3605.498},{"date":"2020-07-07","close":3600.98},{"date":"2020-07-08","close":3619.0527},{"date":"2020-07-09","close":3677.7888},{"date":"2020-07-10","close":3632.6072},{"date":"2020-07-13","close":3614.5347},{"date":"2020-07-14","close":3596.4619},{"date":"2020-07-15","close":3605.498},{"date":"2020-07-16","close":3614.5347},{"date":"2020-07-17","close":3578.3892},{"date":"2020-07-20","close":3596.4619},{"date":"2020-07-21","close":3718.4521},{"date":"2020-07-22","close":3732.0068},{"date":"2020-07-23","close":3632.6072},{"date":"2020-07-24","close":3587.4255},{"date":"2020-07-27","close":3578.3892},{"date":"2020-07-28","close":3619.0527},{"date":"2020-07-29","close":3619.0527},{"date":"2020-07-30","close":3605.498},{"date":"2020-07-31","close":3587.4255},{"date":"2020-08-03","close":3605.498},{"date":"2020-08-04","close":3646.1616},{"date":"2020-08-05","close":3610.0166},{"date":"2020-08-06","close":3619.0527},{"date":"2020-08-07","close":3628.0891},{"date":"2020-08-10","close":3619.0527},{"date":"2020-08-11","close":3673.2708},{"date":"2020-08-12","close":3677.7888},{"date":"2020-08-13","close":3971.4697},{"date":"2020-08-14","close":3831.4067},{"date":"2020-08-18","close":3650.6797},{"date":"2020-08-19","close":3664.2344},{"date":"2020-08-20","close":3451.8806},{"date":"2020-08-21","close":3515.135},{"date":"2020-08-24","close":3519.6531},{"date":"2020-08-25","close":3578.3892},{"date":"2020-08-26","close":3614.5347},{"date":"2020-08-27","close":3587.4255},{"date":"2020-08-28","close":3569.3528},{"date":"2020-08-31","close":3537.7256},{"date":"2020-09-01","close":3537.7256},{"date":"2020-09-02","close":3528.6892},{"date":"2020-09-03","close":3555.7981},{"date":"2020-09-04","close":3501.5803},{"date":"2020-09-07","close":3501.5803},{"date":"2020-09-08","close":3506.0981},{"date":"2020-09-09","close":3478.9893},{"date":"2020-09-10","close":3478.9893},{"date":"2020-09-11","close":3478.9893},{"date":"2020-09-14","close":3515.135},{"date":"2020-09-15","close":3600.98},{"date":"2020-09-16","close":3587.4255},{"date":"2020-09-17","close":3573.8708},{"date":"2020-09-18","close":3655.1978},{"date":"2020-09-21","close":3614.5347},{"date":"2020-09-22","close":3510.6167},{"date":"2020-09-23","close":3492.5439},{"date":"2020-09-24","close":3424.7715},{"date":"2020-09-25","close":3402.1804},{"date":"2020-09-28","close":3451.8806},{"date":"2020-09-29","close":3501.5803},{"date":"2020-10-05","close":3537.7256},{"date":"2020-10-06","close":3546.762},{"date":"2020-10-07","close":3560.3164},{"date":"2020-10-08","close":3573.8708},{"date":"2020-10-12","close":3569.3528},{"date":"2020-10-13","close":3551.28},{"date":"2020-10-14","close":3546.762},{"date":"2020-10-15","close":3546.762},{"date":"2020-10-16","close":3560.3164},{"date":"2020-10-19","close":3564.8347},{"date":"2020-10-20","close":3506.0981},{"date":"2020-10-21","close":3501.5803},{"date":"2020-10-22","close":3474.4712},{"date":"2020-10-23","close":3478.9893},{"date":"2020-10-26","close":3465.4348},{"date":"2020-10-27","close":3465.4348},{"date":"2020-10-28","close":3478.9893},{"date":"2020-10-29","close":3447.3623},{"date":"2020-10-30","close":3420.2534},{"date":"2020-11-02","close":3469.9531},{"date":"2020-11-03","close":3465.4348},{"date":"2020-11-04","close":3474.4712},{"date":"2020-11-05","close":3497.062},{"date":"2020-11-06","close":3465.4348},{"date":"2020-11-09","close":3492.5439},{"date":"2020-11-10","close":3510.6167},{"date":"2020-11-11","close":3528.6892},{"date":"2020-11-12","close":3528.6892},{"date":"2020-11-13","close":3510.6167},{"date":"2020-11-16","close":3501.5803},{"date":"2020-11-17","close":3533.2075},{"date":"2020-11-18","close":3528.6892},{"date":"2020-11-19","close":3506.0981},{"date":"2020-11-20","close":3506.0981},{"date":"2020-11-23","close":3515.135},{"date":"2020-11-24","close":3524.1711},{"date":"2020-11-25","close":3497.062},{"date":"2020-11-26","close":3537.7256},{"date":"2020-11-27","close":3551.28},{"date":"2020-11-30","close":3478.9893},{"date":"2020-12-01","close":3546.762},{"date":"2020-12-02","close":3560.3164},{"date":"2020-12-03","close":3587.4255},{"date":"2020-12-04","close":3537.7256},{"date":"2020-12-07","close":3501.5803},{"date":"2020-12-08","close":3488.0259},{"date":"2020-12-09","close":3492.5439},{"date":"2020-12-10","close":3465.4348},{"date":"2020-12-11","close":3478.9893},{"date":"2020-12-14","close":3465.4348},{"date":"2020-12-15","close":3456.3987},{"date":"2020-12-16","close":3465.4348},{"date":"2020-12-17","close":3483.5076},{"date":"2020-12-18","close":3501.5803},{"date":"2020-12-21","close":3506.0981},{"date":"2020-12-22","close":3483.5076},{"date":"2020-12-23","close":3478.9893},{"date":"2020-12-24","close":3483.5076},{"date":"2020-12-28","close":3492.5439},{"date":"2020-12-29","close":3566.2649},{"date":"2020-12-30","close":3575.48},{"date":"2021-01-04","close":3570.8728},{"date":"2021-01-05","close":3580.0879},{"date":"2021-01-06","close":3575.48},{"date":"2021-01-07","close":3580.0879},{"date":"2021-01-08","close":3580.0879},{"date":"2021-01-11","close":3538.6196},{"date":"2021-01-12","close":3547.8347},{"date":"2021-01-13","close":3580.0879},{"date":"2021-01-14","close":3616.9485},{"date":"2021-01-15","close":3851.9348},{"date":"2021-01-18","close":4372.5913},{"date":"2021-01-19","close":4469.3506},{"date":"2021-01-20","close":4556.8945},{"date":"2021-01-21","close":4672.0835},{"date":"2021-01-22","close":4492.3882},{"date":"2021-01-25","close":4543.0718},{"date":"2021-01-26","close":4441.7051},{"date":"2021-01-27","close":4464.7427},{"date":"2021-01-28","close":4206.7183},{"date":"2021-01-29","close":4059.2761},{"date":"2021-02-01","close":4114.5669},{"date":"2021-02-02","close":4331.1226},{"date":"2021-02-03","close":4473.958},{"date":"2021-02-04","close":4441.7051},{"date":"2021-02-05","close":4298.8701},{"date":"2021-02-08","close":4298.8701},{"date":"2021-02-09","close":4234.3638},{"date":"2021-02-10","close":4294.2622},{"date":"2021-02-15","close":4455.5278},{"date":"2021-02-16","close":4437.0977},{"date":"2021-02-17","close":4418.6665},{"date":"2021-02-18","close":4340.3384},{"date":"2021-02-19","close":4294.2622},{"date":"2021-02-22","close":4441.7051},{"date":"2021-02-23","close":4312.6929},{"date":"2021-02-24","close":4243.5791},{"date":"2021-02-25","close":4298.8701},{"date":"2021-02-26","close":4165.25},{"date":"2021-03-02","close":4174.4653},{"date":"2021-03-03","close":4229.7563},{"date":"2021-03-04","close":4257.4019},{"date":"2021-03-05","close":4211.3262},{"date":"2021-03-08","close":4183.6807},{"date":"2021-03-09","close":4105.3516},{"date":"2021-03-10","close":4086.9216},{"date":"2021-03-11","close":4114.5669},{"date":"2021-03-12","close":4165.25},{"date":"2021-03-15","close":4179.0728},{"date":"2021-03-16","close":4294.2622},{"date":"2021-03-17","close":4317.2998},{"date":"2021-03-18","close":4303.4775},{"date":"2021-03-19","close":4312.6929},{"date":"2021-03-22","close":4280.4399},{"date":"2021-03-23","close":4206.7183},{"date":"2021-03-24","close":4220.541},{"date":"2021-03-25","close":4183.6807},{"date":"2021-03-26","close":4308.085},{"date":"2021-03-29","close":4418.6665},{"date":"2021-03-30","close":4418.6665},{"date":"2021-03-31","close":4533.8564},{"date":"2021-04-01","close":4404.8442},{"date":"2021-04-02","close":4404.8442},{"date":"2021-04-05","close":4478.5654},{"date":"2021-04-06","close":4616.7925},{"date":"2021-04-07","close":4501.6035},{"date":"2021-04-08","close":4515.4258},{"date":"2021-04-09","close":4483.1729},{"date":"2021-04-12","close":4547.6787},{"date":"2021-04-13","close":4556.8945},{"date":"2021-04-14","close":4538.4644},{"date":"2021-04-15","close":4819.5264},{"date":"2021-04-16","close":4708.9443},{"date":"2021-04-19","close":4644.438},{"date":"2021-04-20","close":4662.8687},{"date":"2021-04-21","close":4644.438},{"date":"2021-04-22","close":4607.5776},{"date":"2021-04-23","close":4626.0083},{"date":"2021-04-26","close":4635.2227},{"date":"2021-04-27","close":4681.2988},{"date":"2021-04-28","close":4538.4644},{"date":"2021-04-29","close":4773.4502},{"date":"2021-04-30","close":4902.4624},{"date":"2021-05-03","close":4635.2227},{"date":"2021-05-04","close":4543.0718},{"date":"2021-05-06","close":4579.9321},{"date":"2021-05-07","close":4607.5776},{"date":"2021-05-10","close":4718.1597},{"date":"2021-05-11","close":4865.6021},{"date":"2021-05-12","close":4764.2349},{"date":"2021-05-13","close":4690.5142},{"date":"2021-05-14","close":4773.4502},{"date":"2021-05-17","close":4644.438},{"date":"2021-05-18","close":4653.6538},{"date":"2021-05-20","close":4566.1099},{"date":"2021-05-21","close":4506.2109},{"date":"2021-05-24","close":4487.7803},{"date":"2021-05-25","close":4538.4644},{"date":"2021-05-26","close":4575.3242},{"date":"2021-05-27","close":4736.5898},{"date":"2021-05-28","close":4745.8047},{"date":"2021-05-31","close":5068.3354},{"date":"2021-06-01","close":5105.1963},{"date":"2021-06-02","close":5206.563},{"date":"2021-06-03","close":5713.3965},{"date":"2021-06-04","close":5658.105},{"date":"2021-06-07","close":5390.8662},{"date":"2021-06-08","close":5363.2207},{"date":"2021-06-09","close":5519.8784},{"date":"2021-06-10","close":5593.5991},{"date":"2021-06-11","close":7270.7578},{"date":"2021-06-14","close":7602.5029},{"date":"2021-06-15","close":7353.6938},{"date":"2021-06-16","close":7326.0483},{"date":"2021-06-17","close":7556.4277},{"date":"2021-06-18","close":7685.4399},{"date":"2021-06-21","close":7491.9214},{"date":"2021-06-22","close":7915.8184},{"date":"2021-06-23","close":7528.7822},{"date":"2021-06-24","close":7528.7822},{"date":"2021-06-25","close":7648.5791},{"date":"2021-06-28","close":7971.1094},{"date":"2021-06-29","close":8164.6279},{"date":"2021-06-30","close":8321.2842},{"date":"2021-07-01","close":8109.3369},{"date":"2021-07-02","close":8726.752},{"date":"2021-07-05","close":8339.7158},{"date":"2021-07-06","close":8109.3369},{"date":"2021-07-07","close":7980.3247},{"date":"2021-07-08","close":7703.8696},{"date":"2021-07-09","close":7731.5151},{"date":"2021-07-12","close":7657.7944},{"date":"2021-07-13","close":7630.1484},{"date":"2021-07-14","close":7464.2759},{"date":"2021-07-15","close":7501.1367},{"date":"2021-07-16","close":7482.7061},{"date":"2021-07-19","close":7252.3271},{"date":"2021-07-20","close":7289.1875},{"date":"2021-07-21","close":7123.3149},{"date":"2021-07-22","close":7104.8848},{"date":"2021-07-23","close":7104.8848},{"date":"2021-07-26","close":7003.5181},{"date":"2021-07-27","close":7086.4546},{"date":"2021-07-28","close":6883.7212},{"date":"2021-07-29","close":6819.2148},{"date":"2021-07-30","close":6699.418},{"date":"2021-08-02","close":6754.709},{"date":"2021-08-03","close":6662.5576},{"date":"2021-08-04","close":6902.1514},{"date":"2021-08-05","close":7510.3516},{"date":"2021-08-06","close":7178.606},{"date":"2021-08-09","close":7519.5664},{"date":"2021-08-10","close":7630.1484},{"date":"2021-08-11","close":7657.7944},{"date":"2021-08-12","close":8007.9692},{"date":"2021-08-13","close":7694.6543},{"date":"2021-08-17","close":7372.1245},{"date":"2021-08-18","close":7344.479},{"date":"2021-08-19","close":6920.5815},{"date":"2021-08-20","close":6773.1392},{"date":"2021-08-23","close":6975.8726},{"date":"2021-08-24","close":7326.0483},{"date":"2021-08-25","close":7187.8213},{"date":"2021-08-26","close":7326.0483},{"date":"2021-08-27","close":7353.6938},{"date":"2021-08-30","close":7252.3271},{"date":"2021-08-31","close":7178.606},{"date":"2021-09-01","close":7243.1123},{"date":"2021-09-02","close":7123.3149},{"date":"2021-09-03","close":7114.1001},{"date":"2021-09-06","close":7197.0361},{"date":"2021-09-07","close":7141.7456},{"date":"2021-09-08","close":7399.77},{"date":"2021-09-09","close":7464.2759},{"date":"2021-09-10","close":7224.6816},{"date":"2021-09-13","close":7104.8848},{"date":"2021-09-14","close":7104.8848},{"date":"2021-09-15","close":7003.5181},{"date":"2021-09-16","close":7095.6694},{"date":"2021-09-17","close":7086.4546},{"date":"2021-09-23","close":7049.5938},{"date":"2021-09-24","close":7040.3789},{"date":"2021-09-27","close":7086.4546},{"date":"2021-09-28","close":6773.1392},{"date":"2021-09-29","close":6533.5454},{"date":"2021-09-30","close":6551.9751},{"date":"2021-10-01","close":6441.3936},{"date":"2021-10-05","close":6137.293},{"date":"2021-10-06","close":5796.3325},{"date":"2021-10-07","close":6266.3052},{"date":"2021-10-08","close":6303.1665},{"date":"2021-10-12","close":6247.8755},{"date":"2021-10-13","close":6229.4448},{"date":"2021-10-14","close":6432.1787},{"date":"2021-10-15","close":6616.4814},{"date":"2021-10-18","close":6865.2905},{"date":"2021-10-19","close":6892.936},{"date":"2021-10-20","close":6837.645},{"date":"2021-10-21","close":6727.0635},{"date":"2021-10-22","close":6634.9116},{"date":"2021-10-25","close":6745.4937},{"date":"2021-10-26","close":6708.6328},{"date":"2021-10-27","close":6579.6206},{"date":"2021-10-28","close":6496.6846},{"date":"2021-10-29","close":6367.6724},{"date":"2021-11-01","close":6625.6968},{"date":"2021-11-02","close":6588.8359},{"date":"2021-11-03","close":6459.8237},{"date":"2021-11-04","close":6367.6724},{"date":"2021-11-05","close":6395.3174},{"date":"2021-11-08","close":6395.3174},{"date":"2021-11-09","close":6238.6602},{"date":"2021-11-10","close":6146.5088},{"date":"2021-11-11","close":5962.2056},{"date":"2021-11-12","close":6100.4326},{"date":"2021-11-15","close":6192.585},{"date":"2021-11-16","close":6035.9272},{"date":"2021-11-17","close":5860.8389},{"date":"2021-11-18","close":5750.2568},{"date":"2021-11-19","close":5870.0537},{"date":"2021-11-22","close":5768.687},{"date":"2021-11-23","close":5741.0415},{"date":"2021-11-24","close":5648.8906},{"date":"2021-11-25","close":5575.1689},{"date":"2021-11-26","close":5390.8662},{"date":"2021-11-29","close":5252.6387},{"date":"2021-11-30","close":5022.2598},{"date":"2021-12-01","close":5114.4106},{"date":"2021-12-02","close":5197.3477},{"date":"2021-12-03","close":5271.0688},{"date":"2021-12-06","close":5224.9932},{"date":"2021-12-07","close":5280.2842},{"date":"2021-12-08","close":5206.563},{"date":"2021-12-09","close":5280.2842},{"date":"2021-12-10","close":5289.499},{"date":"2021-12-13","close":5317.1445},{"date":"2021-12-14","close":5280.2842},{"date":"2021-12-15","close":5160.4868},{"date":"2021-12-16","close":5206.563},{"date":"2021-12-17","close":5132.8413},{"date":"2021-12-20","close":5077.5508},{"date":"2021-12-21","close":5013.0444},{"date":"2021-12-22","close":5059.1201},{"date":"2021-12-23","close":5105.1963},{"date":"2021-12-24","close":5160.4868},{"date":"2021-12-27","close":5206.563},{"date":"2021-12-28","close":5132.8413},{"date":"2021-12-29","close":5236.2505},{"date":"2021-12-30","close":5226.8496},{"date":"2022-01-03","close":5560.0},{"date":"2022-01-04","close":5170.4448},{"date":"2022-01-05","close":5029.4326},{"date":"2022-01-06","close":4944.8252},{"date":"2022-01-07","close":5020.0317},{"date":"2022-01-10","close":4916.623},{"date":"2022-01-11","close":4794.4121},{"date":"2022-01-12","close":4897.8208},{"date":"2022-01-13","close":4897.8208},{"date":"2022-01-14","close":4785.0117},{"date":"2022-01-17","close":4709.8052},{"date":"2022-01-18","close":4658.1006},{"date":"2022-01-19","close":4559.3921},{"date":"2022-01-20","close":4747.4082},{"date":"2022-01-21","close":4667.501},{"date":"2022-01-24","close":4502.9868},{"date":"2022-01-25","close":4343.1733},{"date":"2022-01-26","close":4343.1733},{"date":"2022-01-27","close":4075.2507},{"date":"2022-01-28","close":4343.1733},{"date":"2022-02-03","close":4474.7847},{"date":"2022-02-04","close":4512.3882},{"date":"2022-02-07","close":4540.5903},{"date":"2022-02-08","close":4540.5903},{"date":"2022-02-09","close":4540.5903},{"date":"2022-02-10","close":4512.3882},{"date":"2022-02-11","close":4973.0278},{"date":"2022-02-14","close":4747.4082},{"date":"2022-02-15","close":4568.7925},{"date":"2022-02-16","close":4747.4082},{"date":"2022-02-17","close":4888.4204},{"date":"2022-02-18","close":4897.8208},{"date":"2022-02-21","close":4935.4243},{"date":"2022-02-22","close":4935.4243},{"date":"2022-02-23","close":4935.4243},{"date":"2022-02-24","close":4662.8013},{"date":"2022-02-25","close":4691.0034},{"date":"2022-02-28","close":4691.0034},{"date":"2022-03-02","close":4785.0117},{"date":"2022-03-03","close":4813.2139},{"date":"2022-03-04","close":4813.2139},{"date":"2022-03-07","close":4888.4204},{"date":"2022-03-08","close":4700.4038},{"date":"2022-03-10","close":4700.4038},{"date":"2022-03-11","close":4907.2222},{"date":"2022-03-14","close":4841.4165},{"date":"2022-03-15","close":4738.0073},{"date":"2022-03-16","close":4813.2139},{"date":"2022-03-17","close":5029.4326},{"date":"2022-03-18","close":5020.0317},{"date":"2022-03-21","close":5020.0317},{"date":"2022-03-22","close":5076.4365},{"date":"2022-03-23","close":5038.8335},{"date":"2022-03-24","close":5029.4326},{"date":"2022-03-25","close":5085.8369},{"date":"2022-03-28","close":5029.4326},{"date":"2022-03-29","close":5048.2344},{"date":"2022-03-30","close":5048.2344},{"date":"2022-03-31","close":5057.6348},{"date":"2022-04-01","close":5020.0317},{"date":"2022-04-04","close":5114.04},{"date":"2022-04-05","close":5123.4404},{"date":"2022-04-06","close":5029.4326},{"date":"2022-04-07","close":4916.623},{"date":"2022-04-08","close":4888.4204},{"date":"2022-04-11","close":4897.8208},{"date":"2022-04-12","close":4860.2178},{"date":"2022-04-13","close":6317.3433},{"date":"2022-04-14","close":6627.5698},{"date":"2022-04-15","close":6636.9707},{"date":"2022-04-18","close":6514.7603},{"date":"2022-04-19","close":6505.3594},{"date":"2022-04-20","close":6665.1733},{"date":"2022-04-21","close":6364.3472},{"date":"2022-04-22","close":6223.335},{"date":"2022-04-25","close":5950.7119},{"date":"2022-04-26","close":6054.1206},{"date":"2022-04-27","close":5894.3071},{"date":"2022-04-28","close":6091.7241},{"date":"2022-04-29","close":6063.521},{"date":"2022-05-02","close":6025.9185},{"date":"2022-05-03","close":6044.7197},{"date":"2022-05-04","close":6251.5376},{"date":"2022-05-06","close":5969.5132},{"date":"2022-05-09","close":5880.0},{"date":"2022-05-10","close":5546.4766},{"date":"2022-05-11","close":5480.6709},{"date":"2022-05-12","close":5452.4688},{"date":"2022-05-13","close":5546.4766},{"date":"2022-05-16","close":5574.6792},{"date":"2022-05-17","close":5706.2905},{"date":"2022-05-18","close":6110.5254},{"date":"2022-05-19","close":5941.311},{"date":"2022-05-20","close":6035.3188},{"date":"2022-05-23","close":6213.9346},{"date":"2022-05-24","close":5969.5132},{"date":"2022-05-25","close":5847.3027},{"date":"2022-05-26","close":5894.3071},{"date":"2022-05-27","close":5800.2983},{"date":"2022-05-30","close":5894.3071},{"date":"2022-05-31","close":5931.9097},{"date":"2022-06-02","close":6119.9263},{"date":"2022-06-03","close":6016.5176},{"date":"2022-06-07","close":5922.5093},{"date":"2022-06-08","close":6129.3267},{"date":"2022-06-09","close":6270.3394},{"date":"2022-06-10","close":6176.3311},{"date":"2022-06-13","close":5678.0879},{"date":"2022-06-14","close":5631.0845},{"date":"2022-06-15","close":5358.4609},{"date":"2022-06-16","close":5302.0562},{"date":"2022-06-17","close":5236.2505},{"date":"2022-06-20","close":4907.2222},{"date":"2022-06-21","close":4982.4287},{"date":"2022-06-22","close":4695.7036},{"date":"2022-06-23","close":4460.6836},{"date":"2022-06-24","close":4728.6064},{"date":"2022-06-27","close":5226.8496},{"date":"2022-06-28","close":5245.6514},{"date":"2022-06-29","close":5264.4526},{"date":"2022-06-30","close":5114.04},{"date":"2022-07-01","close":4841.4165},{"date":"2022-07-04","close":4841.4165},{"date":"2022-07-05","close":4935.4243},{"date":"2022-07-06","close":4963.6265},{"date":"2022-07-07","close":5038.8335},{"date":"2022-07-08","close":5273.8535},{"date":"2022-07-11","close":5189.2461},{"date":"2022-07-12","close":5029.4326},{"date":"2022-07-13","close":5085.8369},{"date":"2022-07-14","close":5114.04},{"date":"2022-07-15","close":5302.0562},{"date":"2022-07-18","close":5302.0562},{"date":"2022-07-19","close":5320.8574},{"date":"2022-07-20","close":5330.2583},{"date":"2022-07-21","close":5424.2666},{"date":"2022-07-22","close":5283.2539},{"date":"2022-07-25","close":5236.2505},{"date":"2022-07-26","close":5339.6592},{"date":"2022-07-27","close":5424.2666},{"date":"2022-07-28","close":5386.6631},{"date":"2022-07-29","close":5358.4609},{"date":"2022-08-01","close":5302.0562},{"date":"2022-08-02","close":5123.4404},{"date":"2022-08-03","close":5189.2461},{"date":"2022-08-04","close":5226.8496},{"date":"2022-08-05","close":5255.0518},{"date":"2022-08-08","close":5283.2539},{"date":"2022-08-09","close":5198.647},{"date":"2022-08-10","close":5085.8369},{"date":"2022-08-11","close":5170.4448},{"date":"2022-08-12","close":5151.6426},{"date":"2022-08-16","close":5151.6426},{"date":"2022-08-17","close":5076.4365},{"date":"2022-08-18","close":4982.4287},{"date":"2022-08-19","close":4907.2222},{"date":"2022-08-22","close":4785.0117},{"date":"2022-08-23","close":4728.6064},{"date":"2022-08-24","close":4822.6147},{"date":"2022-08-25","close":4935.4243},{"date":"2022-08-26","close":4869.6187},{"date":"2022-08-29","close":4695.7036},{"date":"2022-08-30","close":4766.2095},{"date":"2022-08-31","close":4832.0151},{"date":"2022-09-01","close":4738.0073},{"date":"2022-09-02","close":4681.6025},{"date":"2022-09-05","close":4676.9023},{"date":"2022-09-06","close":4700.4038},{"date":"2022-09-07","close":4564.0928},{"date":"2022-09-08","close":4549.9912},{"date":"2022-09-13","close":4766.2095},{"date":"2022-09-14","close":4700.4038},{"date":"2022-09-15","close":4897.8208},{"date":"2022-09-16","close":4888.4204},{"date":"2022-09-19","close":4691.0034},{"date":"2022-09-20","close":4841.4165},{"date":"2022-09-21","close":4728.6064},{"date":"2022-09-22","close":4719.2061},{"date":"2022-09-23","close":4578.1938},{"date":"2022-09-26","close":4253.8657},{"date":"2022-09-27","close":4211.562},{"date":"2022-09-28","close":3962.4407},{"date":"2022-09-29","close":3957.7402},{"date":"2022-09-30","close":3938.9387},{"date":"2022-10-04","close":4136.356},{"date":"2022-10-05","close":4108.1533},{"date":"2022-10-06","close":4173.959},{"date":"2022-10-07","close":4126.9551},{"date":"2022-10-11","close":3967.1411},{"date":"2022-10-12","close":3953.04},{"date":"2022-10-13","close":3835.5298},{"date":"2022-10-14","close":3985.9429},{"date":"2022-10-17","close":4042.3479},{"date":"2022-10-18","close":4084.6511},{"date":"2022-10-19","close":4056.4487},{"date":"2022-10-20","close":4126.9551},{"date":"2022-10-21","close":4145.7563},{"date":"2022-10-24","close":4216.2622},{"date":"2022-10-25","close":4122.2544},{"date":"2022-10-26","close":4155.1572},{"date":"2022-10-27","close":4305.5698},{"date":"2022-10-28","close":4249.165},{"date":"2022-10-31","close":4272.6675},{"date":"2022-11-01","close":4324.3721},{"date":"2022-11-02","close":4333.7729},{"date":"2022-11-03","close":4413.6797},{"date":"2022-11-04","close":4470.084},{"date":"2022-11-07","close":4493.5864},{"date":"2022-11-08","close":4629.8984},{"date":"2022-11-09","close":4611.0967},{"date":"2022-11-10","close":4658.1006},{"date":"2022-11-11","close":4653.4004},{"date":"2022-11-14","close":4728.6064},{"date":"2022-11-15","close":4926.0234},{"date":"2022-11-16","close":4954.2261},{"date":"2022-11-17","close":4803.813},{"date":"2022-11-18","close":4850.8174},{"date":"2022-11-21","close":4634.5981},{"date":"2022-11-22","close":4728.6064},{"date":"2022-11-23","close":4747.4082},{"date":"2022-11-24","close":4747.4082},{"date":"2022-11-25","close":4719.2061},{"date":"2022-11-28","close":4639.2988},{"date":"2022-11-29","close":4700.4038},{"date":"2022-11-30","close":4803.813},{"date":"2022-12-01","close":4963.6265},{"date":"2022-12-02","close":4926.0234},{"date":"2022-12-05","close":4869.6187},{"date":"2022-12-06","close":4907.2222},{"date":"2022-12-07","close":4963.6265},{"date":"2022-12-08","close":4785.0117},{"date":"2022-12-09","close":5010.6309},{"date":"2022-12-12","close":4907.2222},{"date":"2022-12-13","close":4841.4165},{"date":"2022-12-14","close":4785.0117},{"date":"2022-12-15","close":4756.8091},{"date":"2022-12-16","close":4615.7969},{"date":"2022-12-19","close":4568.7925},{"date":"2022-12-20","close":4437.1812},{"date":"2022-12-21","close":4413.6797},{"date":"2022-12-22","close":4502.9868},{"date":"2022-12-23","close":4343.1733},{"date":"2022-12-26","close":4314.9707},{"date":"2022-12-27","close":4314.9707},{"date":"2022-12-28","close":4324.624},{"date":"2022-12-29","close":4247.3989},{"date":"2023-01-02","close":4150.8672},{"date":"2023-01-03","close":4165.3467},{"date":"2023-01-04","close":4329.4507},{"date":"2023-01-05","close":4286.0117},{"date":"2023-01-06","close":4324.624},{"date":"2023-01-09","close":4430.8091},{"date":"2023-01-10","close":4479.0752},{"date":"2023-01-11","close":4488.728},{"date":"2023-01-12","close":4474.2485},{"date":"2023-01-13","close":4464.5952},{"date":"2023-01-16","close":4469.4219},{"date":"2023-01-17","close":4425.9824},{"date":"2023-01-18","close":4435.6357},{"date":"2023-01-19","close":4454.9419},{"date":"2023-01-20","close":4464.5952},{"date":"2023-01-25","close":4464.5952},{"date":"2023-01-26","close":4541.8208},{"date":"2023-01-27","close":4541.8208},{"date":"2023-01-30","close":4575.6069},{"date":"2023-01-31","close":4546.6475},{"date":"2023-02-01","close":4464.5952},{"date":"2023-02-02","close":4459.7686},{"date":"2023-02-03","close":4459.7686},{"date":"2023-02-06","close":4343.9307},{"date":"2023-02-07","close":4295.6646},{"date":"2023-02-08","close":4295.6646},{"date":"2023-02-09","close":4295.6646},{"date":"2023-02-10","close":4223.2656},{"date":"2023-02-13","close":4281.1851},{"date":"2023-02-14","close":4305.3179},{"date":"2023-02-15","close":4286.0117},{"date":"2023-02-16","close":4319.7979},{"date":"2023-02-17","close":4295.6646},{"date":"2023-02-20","close":4281.1851},{"date":"2023-02-21","close":4295.6646},{"date":"2023-02-22","close":4329.4507},{"date":"2023-02-23","close":4310.1445},{"date":"2023-02-24","close":4286.0117},{"date":"2023-02-27","close":4257.0518},{"date":"2023-02-28","close":4314.9712},{"date":"2023-03-02","close":4353.584},{"date":"2023-03-03","close":4324.624},{"date":"2023-03-06","close":4319.7979},{"date":"2023-03-07","close":4368.0635},{"date":"2023-03-08","close":4368.0635},{"date":"2023-03-09","close":4377.7168},{"date":"2023-03-10","close":4329.4507},{"date":"2023-03-13","close":4228.0923},{"date":"2023-03-14","close":4001.2427},{"date":"2023-03-15","close":4010.896},{"date":"2023-03-16","close":4054.3352},{"date":"2023-03-17","close":3962.6299},{"date":"2023-03-20","close":3996.416},{"date":"2023-03-21","close":3943.3237},{"date":"2023-03-22","close":4059.1619},{"date":"2023-03-23","close":4092.948},{"date":"2023-03-24","close":4112.2544},{"date":"2023-03-27","close":4035.0288},{"date":"2023-03-28","close":4044.6821},{"date":"2023-03-29","close":4049.5085},{"date":"2023-03-30","close":4049.5085},{"date":"2023-03-31","close":4054.3352},{"date":"2023-04-03","close":4054.3352},{"date":"2023-04-04","close":4049.5085},{"date":"2023-04-05","close":4039.8555},{"date":"2023-04-06","close":4039.8555},{"date":"2023-04-07","close":4039.8555},{"date":"2023-04-10","close":4015.7224},{"date":"2023-04-11","close":4078.4683},{"date":"2023-04-12","close":4141.2139},{"date":"2023-04-13","close":4136.3872},{"date":"2023-04-14","close":4141.2139},{"date":"2023-04-17","close":4179.8267},{"date":"2023-04-18","close":4189.4795},{"date":"2023-04-19","close":4199.1328},{"date":"2023-04-20","close":4092.948},{"date":"2023-04-21","close":4049.5085},{"date":"2023-04-24","close":4020.5491},{"date":"2023-04-25","close":3977.1099},{"date":"2023-04-26","close":3981.9363},{"date":"2023-04-27","close":3981.9363},{"date":"2023-04-28","close":3962.6299},{"date":"2023-05-02","close":3967.4565},{"date":"2023-05-03","close":3981.9363},{"date":"2023-05-04","close":4001.2427},{"date":"2023-05-08","close":4006.0693},{"date":"2023-05-09","close":3977.1099},{"date":"2023-05-10","close":3996.416},{"date":"2023-05-11","close":4044.6821},{"date":"2023-05-12","close":4049.5085},{"date":"2023-05-15","close":3986.7629},{"date":"2023-05-16","close":3967.4565},{"date":"2023-05-17","close":4030.2021},{"date":"2023-05-18","close":4025.3757},{"date":"2023-05-19","close":4020.5491},{"date":"2023-05-22","close":4044.6821},{"date":"2023-05-23","close":4054.3352},{"date":"2023-05-24","close":4044.6821},{"date":"2023-05-25","close":4107.4277},{"date":"2023-05-26","close":4271.5317},{"date":"2023-05-30","close":4281.1851},{"date":"2023-05-31","close":4261.8784},{"date":"2023-06-01","close":4261.8784},{"date":"2023-06-02","close":4247.3989},{"date":"2023-06-05","close":4189.4795},{"date":"2023-06-07","close":4228.0923},{"date":"2023-06-08","close":4184.6533},{"date":"2023-06-09","close":4150.8672},{"date":"2023-06-12","close":4146.0405},{"date":"2023-06-13","close":4155.6934},{"date":"2023-06-14","close":4131.5605},{"date":"2023-06-15","close":4083.2947},{"date":"2023-06-16","close":4092.948},{"date":"2023-06-19","close":4170.1733},{"date":"2023-06-20","close":4165.3467},{"date":"2023-06-21","close":4247.3989},{"date":"2023-06-22","close":4295.6646},{"date":"2023-06-23","close":4155.6934},{"date":"2023-06-26","close":4165.3467},{"date":"2023-06-27","close":4237.7456},{"date":"2023-06-28","close":4237.7456},{"date":"2023-06-29","close":4184.6533},{"date":"2023-06-30","close":4155.6934},{"date":"2023-07-03","close":4295.6646},{"date":"2023-07-04","close":4314.9712},{"date":"2023-07-05","close":4189.4795},{"date":"2023-07-06","close":4102.6011},{"date":"2023-07-07","close":4131.5605},{"date":"2023-07-10","close":4141.2139},{"date":"2023-07-11","close":4184.6533},{"date":"2023-07-12","close":4343.9307},{"date":"2023-07-13","close":4266.7051},{"date":"2023-07-14","close":4377.7168},{"date":"2023-07-17","close":4401.8496},{"date":"2023-07-18","close":4281.1851},{"date":"2023-07-19","close":4179.8267},{"date":"2023-07-20","close":4228.0923},{"date":"2023-07-21","close":4261.8784},{"date":"2023-07-24","close":4141.2139},{"date":"2023-07-25","close":4063.9883},{"date":"2023-07-26","close":3755.0867},{"date":"2023-07-27","close":3798.5259},{"date":"2023-07-28","close":3846.7917},{"date":"2023-07-31","close":3851.6184},{"date":"2023-08-01","close":3928.844},{"date":"2023-08-02","close":3875.7515},{"date":"2023-08-03","close":3875.7515},{"date":"2023-08-04","close":3986.7629},{"date":"2023-08-07","close":3952.9768},{"date":"2023-08-08","close":3885.4045},{"date":"2023-08-09","close":3899.8843},{"date":"2023-08-10","close":3870.9248},{"date":"2023-08-11","close":3895.0579},{"date":"2023-08-14","close":3880.5779},{"date":"2023-08-16","close":3793.6995},{"date":"2023-08-17","close":3769.5664},{"date":"2023-08-18","close":3822.6589},{"date":"2023-08-21","close":3837.1387},{"date":"2023-08-22","close":3832.312},{"date":"2023-08-23","close":3851.6184},{"date":"2023-08-24","close":3870.9248},{"date":"2023-08-25","close":3832.312},{"date":"2023-08-28","close":3851.6184},{"date":"2023-08-29","close":3866.0981},{"date":"2023-08-30","close":3866.0981},{"date":"2023-08-31","close":3846.7917},{"date":"2023-09-01","close":3909.5376},{"date":"2023-09-04","close":3890.2312},{"date":"2023-09-05","close":3861.2717},{"date":"2023-09-06","close":3885.4045},{"date":"2023-09-07","close":3827.4856},{"date":"2023-09-08","close":3841.9653},{"date":"2023-09-11","close":3832.312},{"date":"2023-09-12","close":3817.8323},{"date":"2023-09-13","close":3822.6589},{"date":"2023-09-14","close":3837.1387},{"date":"2023-09-15","close":3875.7515},{"date":"2023-09-18","close":3875.7515},{"date":"2023-09-19","close":3832.312},{"date":"2023-09-20","close":3846.7917},{"date":"2023-09-21","close":3779.2195},{"date":"2023-09-22","close":3750.26},{"date":"2023-09-25","close":3697.1675},{"date":"2023-09-26","close":3624.7688},{"date":"2023-09-27","close":3648.9016},{"date":"2023-10-04","close":3619.9421},{"date":"2023-10-05","close":3479.9709},{"date":"2023-10-06","close":3552.3699},{"date":"2023-10-10","close":3499.2773},{"date":"2023-10-11","close":3552.3699},{"date":"2023-10-12","close":3586.156},{"date":"2023-10-13","close":3499.2773},{"date":"2023-10-16","close":3417.2253},{"date":"2023-10-17","close":3436.5317},{"date":"2023-10-18","close":3311.0405},{"date":"2023-10-19","close":3161.4163},{"date":"2023-10-20","close":3325.5203},{"date":"2023-10-23","close":3301.3872},{"date":"2023-10-24","close":3311.0405},{"date":"2023-10-25","close":3422.052},{"date":"2023-10-26","close":3238.6416},{"date":"2023-10-27","close":3291.7341},{"date":"2023-10-30","close":3315.8669},{"date":"2023-10-31","close":3200.0288},{"date":"2023-11-01","close":3301.3872},{"date":"2023-11-02","close":3340.0},{"date":"2023-11-03","close":3359.3064},{"date":"2023-11-06","close":3470.3179},{"date":"2023-11-07","close":3340.0},{"date":"2023-11-08","close":3340.0},{"date":"2023-11-09","close":3291.7341},{"date":"2023-11-10","close":3204.8555},{"date":"2023-11-13","close":3195.2021},{"date":"2023-11-14","close":3214.5085},{"date":"2023-11-15","close":3267.6011},{"date":"2023-11-16","close":3320.6936},{"date":"2023-11-17","close":3262.7744},{"date":"2023-11-20","close":3311.0405},{"date":"2023-11-21","close":3315.8669},{"date":"2023-11-22","close":3286.9075},{"date":"2023-11-23","close":3354.4797},{"date":"2023-11-24","close":3330.3467},{"date":"2023-11-27","close":3291.7341},{"date":"2023-11-28","close":3277.2544},{"date":"2023-11-29","close":3238.6416},{"date":"2023-11-30","close":3248.2947},{"date":"2023-12-01","close":3219.3352},{"date":"2023-12-04","close":3209.6821},{"date":"2023-12-05","close":3214.5085},{"date":"2023-12-06","close":3214.5085},{"date":"2023-12-07","close":3224.1619},{"date":"2023-12-08","close":3233.8149},{"date":"2023-12-11","close":3262.7744},{"date":"2023-12-12","close":3253.1213},{"date":"2023-12-13","close":3224.1619},{"date":"2023-12-14","close":3272.4277},{"date":"2023-12-15","close":3262.7744},{"date":"2023-12-18","close":3340.0},{"date":"2023-12-19","close":3286.9075},{"date":"2023-12-20","close":3320.6936},{"date":"2023-12-21","close":3349.6531},{"date":"2023-12-22","close":3359.3064},{"date":"2023-12-26","close":3340.0},{"date":"2023-12-27","close":3400.0},{"date":"2023-12-28","close":3420.0},{"date":"2024-01-02","close":3425.0},{"date":"2024-01-03","close":3380.0},{"date":"2024-01-04","close":3405.0},{"date":"2024-01-05","close":3415.0},{"date":"2024-01-08","close":3460.0},{"date":"2024-01-09","close":3495.0},{"date":"2024-01-10","close":3435.0},{"date":"2024-01-11","close":3455.0},{"date":"2024-01-12","close":3420.0},{"date":"2024-01-15","close":4445.0},{"date":"2024-01-16","close":4300.0},{"date":"2024-01-17","close":4340.0},{"date":"2024-01-18","close":4310.0},{"date":"2024-01-19","close":4460.0},{"date":"2024-01-22","close":4530.0},{"date":"2024-01-23","close":4080.0},{"date":"2024-01-24","close":3845.0},{"date":"2024-01-25","close":3780.0},{"date":"2024-01-26","close":3870.0},{"date":"2024-01-29","close":3790.0},{"date":"2024-01-30","close":3885.0},{"date":"2024-01-31","close":3750.0},{"date":"2024-02-01","close":3895.0},{"date":"2024-02-02","close":3935.0},{"date":"2024-02-05","close":3935.0},{"date":"2024-02-06","close":3845.0},{"date":"2024-02-07","close":3875.0},{"date":"2024-02-08","close":3910.0},{"date":"2024-02-13","close":3865.0},{"date":"2024-02-14","close":3930.0},{"date":"2024-02-15","close":3920.0},{"date":"2024-02-16","close":3900.0},{"date":"2024-02-19","close":3910.0},{"date":"2024-02-20","close":3930.0},{"date":"2024-02-21","close":3840.0},{"date":"2024-02-22","close":3865.0},{"date":"2024-02-23","close":3780.0},{"date":"2024-02-26","close":3715.0},{"date":"2024-02-27","close":3660.0},{"date":"2024-02-28","close":3605.0},{"date":"2024-02-29","close":3625.0},{"date":"2024-03-04","close":3605.0},{"date":"2024-03-05","close":3545.0},{"date":"2024-03-06","close":3520.0},{"date":"2024-03-07","close":3440.0},{"date":"2024-03-08","close":3410.0},{"date":"2024-03-11","close":3440.0},{"date":"2024-03-12","close":3430.0},{"date":"2024-03-13","close":3455.0},{"date":"2024-03-14","close":3475.0},{"date":"2024-03-15","close":3395.0},{"date":"2024-03-18","close":3440.0},{"date":"2024-03-19","close":3410.0},{"date":"2024-03-20","close":3420.0},{"date":"2024-03-21","close":3460.0},{"date":"2024-03-22","close":3510.0},{"date":"2024-03-25","close":3480.0},{"date":"2024-03-26","close":3690.0},{"date":"2024-03-27","close":3530.0},{"date":"2024-03-28","close":3530.0},{"date":"2024-03-29","close":3495.0},{"date":"2024-04-01","close":3570.0},{"date":"2024-04-02","close":3480.0},{"date":"2024-04-03","close":3445.0},{"date":"2024-04-04","close":3430.0},{"date":"2024-04-05","close":3395.0},{"date":"2024-04-08","close":3345.0},{"date":"2024-04-09","close":3335.0},{"date":"2024-04-11","close":3320.0},{"date":"2024-04-12","close":3335.0},{"date":"2024-04-15","close":3300.0},{"date":"2024-04-16","close":3245.0},{"date":"2024-04-17","close":3250.0},{"date":"2024-04-18","close":3270.0},{"date":"2024-04-19","close":3265.0},{"date":"2024-04-22","close":3285.0},{"date":"2024-04-23","close":3335.0},{"date":"2024-04-24","close":3355.0},{"date":"2024-04-25","close":3375.0},{"date":"2024-04-26","close":3305.0},{"date":"2024-04-29","close":3385.0},{"date":"2024-04-30","close":3380.0},{"date":"2024-05-02","close":3375.0},{"date":"2024-05-03","close":3370.0},{"date":"2024-05-07","close":3370.0},{"date":"2024-05-08","close":3410.0},{"date":"2024-05-09","close":3400.0},{"date":"2024-05-10","close":3355.0},{"date":"2024-05-13","close":3310.0},{"date":"2024-05-14","close":3315.0},{"date":"2024-05-16","close":3265.0},{"date":"2024-05-17","close":3215.0},{"date":"2024-05-20","close":3200.0},{"date":"2024-05-21","close":3180.0},{"date":"2024-05-22","close":3225.0},{"date":"2024-05-23","close":3180.0},{"date":"2024-05-24","close":3130.0},{"date":"2024-05-27","close":3150.0},{"date":"2024-05-28","close":3165.0},{"date":"2024-05-29","close":3110.0},{"date":"2024-05-30","close":3055.0},{"date":"2024-05-31","close":3075.0},{"date":"2024-06-03","close":3120.0},{"date":"2024-06-04","close":3075.0},{"date":"2024-06-05","close":3080.0},{"date":"2024-06-07","close":3085.0},{"date":"2024-06-10","close":3080.0},{"date":"2024-06-11","close":3080.0},{"date":"2024-06-12","close":3090.0},{"date":"2024-06-13","close":3075.0},{"date":"2024-06-14","close":3115.0},{"date":"2024-06-17","close":3150.0},{"date":"2024-06-18","close":3125.0},{"date":"2024-06-19","close":3030.0},{"date":"2024-06-20","close":3060.0},{"date":"2024-06-21","close":3050.0},{"date":"2024-06-24","close":3000.0},{"date":"2024-06-25","close":2985.0},{"date":"2024-06-26","close":2980.0},{"date":"2024-06-27","close":2980.0},{"date":"2024-06-28","close":3000.0},{"date":"2024-07-01","close":2995.0},{"date":"2024-07-02","close":2960.0},{"date":"2024-07-03","close":2950.0},{"date":"2024-07-04","close":2930.0},{"date":"2024-07-05","close":2915.0},{"date":"2024-07-08","close":2925.0},{"date":"2024-07-09","close":2935.0},{"date":"2024-07-10","close":2925.0},{"date":"2024-07-11","close":2930.0},{"date":"2024-07-12","close":2930.0},{"date":"2024-07-15","close":2945.0},{"date":"2024-07-16","close":2950.0},{"date":"2024-07-17","close":2945.0},{"date":"2024-07-18","close":2920.0},{"date":"2024-07-19","close":2900.0},{"date":"2024-07-22","close":2865.0},{"date":"2024-07-23","close":2865.0},{"date":"2024-07-24","close":2860.0},{"date":"2024-07-25","close":2830.0},{"date":"2024-07-26","close":2830.0},{"date":"2024-07-29","close":2865.0},{"date":"2024-07-30","close":2845.0},{"date":"2024-07-31","close":2835.0},{"date":"2024-08-01","close":2880.0},{"date":"2024-08-02","close":2820.0},{"date":"2024-08-05","close":2455.0},{"date":"2024-08-06","close":2570.0},{"date":"2024-08-07","close":2580.0},{"date":"2024-08-08","close":2570.0},{"date":"2024-08-09","close":2675.0},{"date":"2024-08-12","close":2715.0},{"date":"2024-08-13","close":2680.0},{"date":"2024-08-14","close":2715.0},{"date":"2024-08-16","close":2700.0},{"date":"2024-08-19","close":2665.0},{"date":"2024-08-20","close":2700.0},{"date":"2024-08-21","close":2710.0},{"date":"2024-08-22","close":2725.0},{"date":"2024-08-23","close":2730.0},{"date":"2024-08-26","close":2700.0},{"date":"2024-08-27","close":2710.0},{"date":"2024-08-28","close":2725.0},{"date":"2024-08-29","close":2685.0},{"date":"2024-08-30","close":2715.0},{"date":"2024-09-02","close":2705.0},{"date":"2024-09-03","close":2695.0},{"date":"2024-09-04","close":2645.0},{"date":"2024-09-05","close":2630.0},{"date":"2024-09-06","close":2540.0},{"date":"2024-09-09","close":2530.0},{"date":"2024-09-10","close":2535.0},{"date":"2024-09-11","close":2520.0},{"date":"2024-09-12","close":2610.0},{"date":"2024-09-13","close":2600.0},{"date":"2024-09-19","close":2580.0},{"date":"2024-09-20","close":2620.0},{"date":"2024-09-23","close":2620.0},{"date":"2024-09-24","close":2655.0},{"date":"2024-09-25","close":2650.0},{"date":"2024-09-26","close":2685.0},{"date":"2024-09-27","close":2715.0},{"date":"2024-09-30","close":2665.0},{"date":"2024-10-02","close":2615.0},{"date":"2024-10-04","close":2605.0},{"date":"2024-10-07","close":2655.0},{"date":"2024-10-08","close":2655.0},{"date":"2024-10-10","close":2640.0},{"date":"2024-10-11","close":2640.0},{"date":"2024-10-14","close":2605.0},{"date":"2024-10-15","close":2615.0},{"date":"2024-10-16","close":2620.0},{"date":"2024-10-17","close":2615.0},{"date":"2024-10-18","close":2640.0},{"date":"2024-10-21","close":2650.0},{"date":"2024-10-22","close":2580.0},{"date":"2024-10-23","close":2590.0},{"date":"2024-10-24","close":2580.0},{"date":"2024-10-25","close":2565.0},{"date":"2024-10-28","close":2610.0},{"date":"2024-10-29","close":2625.0},{"date":"2024-10-30","close":2635.0},{"date":"2024-10-31","close":2615.0},{"date":"2024-11-01","close":2640.0},{"date":"2024-11-04","close":2660.0},{"date":"2024-11-05","close":2670.0},{"date":"2024-11-06","close":2635.0},{"date":"2024-11-07","close":2615.0},{"date":"2024-11-08","close":2600.0},{"date":"2024-11-11","close":2550.0},{"date":"2024-11-12","close":2480.0},{"date":"2024-11-13","close":2425.0},{"date":"2024-11-14","close":2410.0},{"date":"2024-11-15","close":2415.0},{"date":"2024-11-18","close":2460.0},{"date":"2024-11-19","close":2455.0},{"date":"2024-11-20","close":2460.0},{"date":"2024-11-21","close":2480.0},{"date":"2024-11-22","close":2480.0},{"date":"2024-11-25","close":2495.0},{"date":"2024-11-26","close":2525.0},{"date":"2024-11-27","close":2580.0},{"date":"2024-11-28","close":2590.0},{"date":"2024-11-29","close":2545.0},{"date":"2024-12-02","close":2490.0},{"date":"2024-12-03","close":2540.0},{"date":"2024-12-04","close":2525.0},{"date":"2024-12-05","close":2445.0},{"date":"2024-12-06","close":2425.0},{"date":"2024-12-09","close":2305.0},{"date":"2024-12-10","close":2405.0},{"date":"2024-12-11","close":2465.0},{"date":"2024-12-12","close":2460.0},{"date":"2024-12-13","close":2495.0},{"date":"2024-12-16","close":2515.0},{"date":"2024-12-17","close":2490.0},{"date":"2024-12-18","close":2505.0},{"date":"2024-12-19","close":2490.0},{"date":"2024-12-20","close":2440.0},{"date":"2024-12-23","close":2455.0},{"date":"2024-12-24","close":2525.0},{"date":"2024-12-26","close":2495.0},{"date":"2024-12-27","close":2410.0},{"date":"2024-12-30","close":2430.0},{"date":"2025-01-02","close":2410.0},{"date":"2025-01-03","close":2450.0},{"date":"2025-01-06","close":2485.0},{"date":"2025-01-07","close":2490.0},{"date":"2025-01-08","close":2515.0},{"date":"2025-01-09","close":2515.0},{"date":"2025-01-10","close":2555.0},{"date":"2025-01-13","close":2500.0},{"date":"2025-01-14","close":2525.0},{"date":"2025-01-15","close":2530.0},{"date":"2025-01-16","close":2550.0},{"date":"2025-01-17","close":2570.0},{"date":"2025-01-20","close":2610.0},{"date":"2025-01-21","close":2510.0},{"date":"2025-01-22","close":2495.0},{"date":"2025-01-23","close":2440.0},{"date":"2025-01-24","close":2435.0},{"date":"2025-01-31","close":2430.0},{"date":"2025-02-03","close":2360.0},{"date":"2025-02-04","close":2415.0},{"date":"2025-02-05","close":2435.0},{"date":"2025-02-06","close":2430.0},{"date":"2025-02-07","close":2435.0},{"date":"2025-02-10","close":2405.0},{"date":"2025-02-11","close":2400.0},{"date":"2025-02-12","close":2395.0},{"date":"2025-02-13","close":2400.0},{"date":"2025-02-14","close":2395.0},{"date":"2025-02-17","close":2415.0},{"date":"2025-02-18","close":2420.0},{"date":"2025-02-19","close":2430.0},{"date":"2025-02-20","close":2485.0},{"date":"2025-02-21","close":2465.0},{"date":"2025-02-24","close":2465.0},{"date":"2025-02-25","close":2455.0},{"date":"2025-02-26","close":2455.0},{"date":"2025-02-27","close":2450.0},{"date":"2025-02-28","close":2400.0},{"date":"2025-03-04","close":2395.0},{"date":"2025-03-05","close":2390.0},{"date":"2025-03-06","close":2415.0},{"date":"2025-03-07","close":2410.0},{"date":"2025-03-10","close":2385.0},{"date":"2025-03-11","close":2365.0},{"date":"2025-03-12","close":2350.0},{"date":"2025-03-13","close":2380.0},{"date":"2025-03-14","close":2370.0},{"date":"2025-03-17","close":2365.0},{"date":"2025-03-18","close":2370.0},{"date":"2025-03-19","close":2370.0},{"date":"2025-03-20","close":2345.0},{"date":"2025-03-21","close":2355.0},{"date":"2025-03-24","close":2365.0},{"date":"2025-03-25","close":2365.0},{"date":"2025-03-26","close":2385.0},{"date":"2025-03-27","close":2380.0},{"date":"2025-03-28","close":2350.0},{"date":"2025-03-31","close":2260.0},{"date":"2025-04-01","close":2290.0},{"date":"2025-04-02","close":2260.0},{"date":"2025-04-03","close":2255.0},{"date":"2025-04-04","close":2300.0},{"date":"2025-04-07","close":2185.0},{"date":"2025-04-08","close":2185.0},{"date":"2025-04-09","close":2125.0},{"date":"2025-04-10","close":2195.0},{"date":"2025-04-11","close":2230.0},{"date":"2025-04-14","close":2250.0},{"date":"2025-04-15","close":2280.0},{"date":"2025-04-16","close":2260.0},{"date":"2025-04-17","close":2305.0},{"date":"2025-04-18","close":2310.0},{"date":"2025-04-21","close":2340.0},{"date":"2025-04-22","close":2340.0},{"date":"2025-04-23","close":2420.0},{"date":"2025-04-24","close":2385.0},{"date":"2025-04-25","close":2430.0},{"date":"2025-04-28","close":2920.0},{"date":"2025-04-29","close":2685.0},{"date":"2025-04-30","close":2630.0},{"date":"2025-05-02","close":2800.0},{"date":"2025-05-07","close":2820.0},{"date":"2025-05-08","close":2735.0},{"date":"2025-05-09","close":2605.0},{"date":"2025-05-12","close":2645.0},{"date":"2025-05-13","close":2600.0},{"date":"2025-05-14","close":2595.0},{"date":"2025-05-15","close":2605.0},{"date":"2025-05-16","close":2570.0},{"date":"2025-05-19","close":2590.0},{"date":"2025-05-20","close":2550.0},{"date":"2025-05-21","close":2560.0},{"date":"2025-05-22","close":2495.0},{"date":"2025-05-23","close":2485.0},{"date":"2025-05-26","close":2490.0},{"date":"2025-05-27","close":2445.0},{"date":"2025-05-28","close":2480.0},{"date":"2025-05-29","close":2510.0},{"date":"2025-05-30","close":2530.0},{"date":"2025-06-02","close":2555.0},{"date":"2025-06-04","close":2560.0},{"date":"2025-06-05","close":2570.0},{"date":"2025-06-09","close":2595.0},{"date":"2025-06-10","close":2615.0},{"date":"2025-06-11","close":2640.0},{"date":"2025-06-12","close":2680.0},{"date":"2025-06-13","close":2645.0},{"date":"2025-06-16","close":2615.0},{"date":"2025-06-17","close":2575.0},{"date":"2025-06-18","close":2605.0},{"date":"2025-06-19","close":2625.0},{"date":"2025-06-20","close":2650.0},{"date":"2025-06-23","close":2845.0},{"date":"2025-06-24","close":2925.0},{"date":"2025-06-25","close":2910.0},{"date":"2025-06-26","close":2825.0},{"date":"2025-06-27","close":2775.0},{"date":"2025-06-30","close":2810.0},{"date":"2025-07-01","close":2845.0},{"date":"2025-07-02","close":2845.0},{"date":"2025-07-03","close":2815.0},{"date":"2025-07-04","close":3315.0},{"date":"2025-07-07","close":3000.0},{"date":"2025-07-08","close":2930.0},{"date":"2025-07-09","close":2980.0},{"date":"2025-07-10","close":3010.0},{"date":"2025-07-11","close":2980.0},{"date":"2025-07-14","close":3160.0},{"date":"2025-07-15","close":3105.0},{"date":"2025-07-16","close":3075.0},{"date":"2025-07-17","close":3150.0},{"date":"2025-07-18","close":3045.0},{"date":"2025-07-21","close":3045.0},{"date":"2025-07-22","close":2960.0},{"date":"2025-07-23","close":2975.0},{"date":"2025-07-24","close":2935.0},{"date":"2025-07-25","close":2925.0},{"date":"2025-07-28","close":2850.0},{"date":"2025-07-29","close":2880.0},{"date":"2025-07-30","close":2890.0},{"date":"2025-07-31","close":2955.0},{"date":"2025-08-01","close":2790.0},{"date":"2025-08-04","close":2885.0},{"date":"2025-08-05","close":2920.0},{"date":"2025-08-06","close":2980.0},{"date":"2025-08-07","close":3000.0},{"date":"2025-08-08","close":3020.0},{"date":"2025-08-11","close":3110.0},{"date":"2025-08-12","close":3065.0},{"date":"2025-08-13","close":3110.0},{"date":"2025-08-14","close":3110.0},{"date":"2025-08-18","close":3150.0},{"date":"2025-08-19","close":3175.0},{"date":"2025-08-20","close":3155.0},{"date":"2025-08-21","close":3070.0},{"date":"2025-08-22","close":3050.0},{"date":"2025-08-25","close":3045.0},{"date":"2025-08-26","close":3045.0},{"date":"2025-08-27","close":3010.0},{"date":"2025-08-28","close":3000.0},{"date":"2025-08-29","close":2945.0},{"date":"2025-09-01","close":2855.0},{"date":"2025-09-02","close":2840.0},{"date":"2025-09-03","close":2820.0},{"date":"2025-09-04","close":2835.0},{"date":"2025-09-05","close":2815.0},{"date":"2025-09-08","close":2850.0},{"date":"2025-09-09","close":2870.0},{"date":"2025-09-10","close":2895.0},{"date":"2025-09-11","close":2945.0},{"date":"2025-09-12","close":2940.0},{"date":"2025-09-15","close":2940.0},{"date":"2025-09-16","close":2900.0},{"date":"2025-09-17","close":2895.0},{"date":"2025-09-18","close":2855.0},{"date":"2025-09-19","close":2845.0},{"date":"2025-09-22","close":2825.0},{"date":"2025-09-23","close":2775.0},{"date":"2025-09-24","close":2730.0},{"date":"2025-09-25","close":2750.0},{"date":"2025-09-26","close":2655.0},{"date":"2025-09-29","close":2670.0},{"date":"2025-09-30","close":2680.0},{"date":"2025-10-01","close":2665.0},{"date":"2025-10-02","close":2680.0},{"date":"2025-10-10","close":2620.0},{"date":"2025-10-13","close":2580.0},{"date":"2025-10-14","close":2590.0},{"date":"2025-10-15","close":2645.0},{"date":"2025-10-16","close":2660.0},{"date":"2025-10-17","close":2630.0},{"date":"2025-10-20","close":2615.0},{"date":"2025-10-21","close":2590.0},{"date":"2025-10-22","close":2600.0},{"date":"2025-10-23","close":2570.0},{"date":"2025-10-24","close":2545.0},{"date":"2025-10-27","close":2570.0},{"date":"2025-10-28","close":2555.0},{"date":"2025-10-29","close":2520.0},{"date":"2025-10-30","close":2460.0},{"date":"2025-10-31","close":2440.0},{"date":"2025-11-03","close":2415.0},{"date":"2025-11-04","close":2410.0},{"date":"2025-11-05","close":2370.0},{"date":"2025-11-06","close":2385.0},{"date":"2025-11-07","close":2370.0},{"date":"2025-11-10","close":2410.0},{"date":"2025-11-11","close":2405.0},{"date":"2025-11-12","close":2455.0},{"date":"2025-11-13","close":2455.0},{"date":"2025-11-14","close":2405.0},{"date":"2025-11-17","close":2400.0},{"date":"2025-11-18","close":2365.0},{"date":"2025-11-19","close":2320.0},{"date":"2025-11-20","close":2370.0},{"date":"2025-11-21","close":2340.0},{"date":"2025-11-24","close":2300.0},{"date":"2025-11-25","close":2315.0},{"date":"2025-11-26","close":2340.0},{"date":"2025-11-27","close":2315.0},{"date":"2025-11-28","close":2320.0},{"date":"2025-12-01","close":2320.0},{"date":"2025-12-02","close":2335.0},{"date":"2025-12-03","close":2365.0},{"date":"2025-12-04","close":2350.0},{"date":"2025-12-05","close":2395.0},{"date":"2025-12-08","close":2375.0},{"date":"2025-12-09","close":2375.0},{"date":"2025-12-10","close":2345.0},{"date":"2025-12-11","close":2380.0},{"date":"2025-12-12","close":2395.0},{"date":"2025-12-15","close":2410.0},{"date":"2025-12-16","close":2380.0},{"date":"2025-12-17","close":2385.0},{"date":"2025-12-18","close":2370.0},{"date":"2025-12-19","close":2410.0},{"date":"2025-12-22","close":2410.0},{"date":"2025-12-23","close":2390.0},{"date":"2025-12-24","close":2380.0},{"date":"2025-12-26","close":2360.0},{"date":"2025-12-29","close":2340.0},{"date":"2025-12-30","close":2345.0},{"date":"2026-01-02","close":2345.0},{"date":"2026-01-05","close":2340.0},{"date":"2026-01-06","close":2315.0},{"date":"2026-01-07","close":2265.0},{"date":"2026-01-08","close":2205.0},{"date":"2026-01-09","close":2200.0},{"date":"2026-01-12","close":2225.0},{"date":"2026-01-13","close":2215.0},{"date":"2026-01-14","close":2250.0},{"date":"2026-01-15","close":2255.0},{"date":"2026-01-16","close":2260.0},{"date":"2026-01-19","close":2270.0},{"date":"2026-01-20","close":2320.0},{"date":"2026-01-21","close":2260.0},{"date":"2026-01-22","close":2265.0},{"date":"2026-01-23","close":2320.0},{"date":"2026-01-26","close":2305.0},{"date":"2026-01-27","close":2315.0},{"date":"2026-01-28","close":2305.0},{"date":"2026-01-29","close":2320.0},{"date":"2026-01-30","close":2315.0},{"date":"2026-02-02","close":2275.0},{"date":"2026-02-03","close":2320.0},{"date":"2026-02-04","close":2380.0},{"date":"2026-02-05","close":2385.0},{"date":"2026-02-06","close":2335.0},{"date":"2026-02-09","close":2380.0},{"date":"2026-02-10","close":2455.0},{"date":"2026-02-11","close":2495.0},{"date":"2026-02-12","close":2495.0},{"date":"2026-02-13","close":2495.0},{"date":"2026-02-19","close":2495.0},{"date":"2026-02-20","close":2500.0},{"date":"2026-02-23","close":2520.0},{"date":"2026-02-24","close":2495.0},{"date":"2026-02-25","close":2520.0},{"date":"2026-02-26","close":2475.0},{"date":"2026-02-27","close":2435.0},{"date":"2026-03-03","close":2360.0},{"date":"2026-03-04","close":2130.0},{"date":"2026-03-05","close":2260.0},{"date":"2026-03-06","close":2240.0},{"date":"2026-03-09","close":2170.0},{"date":"2026-03-10","close":2215.0},{"date":"2026-03-11","close":2275.0},{"date":"2026-03-12","close":2275.0},{"date":"2026-03-13","close":2295.0},{"date":"2026-03-16","close":2250.0},{"date":"2026-03-17","close":2295.0},{"date":"2026-03-18","close":2305.0},{"date":"2026-03-19","close":2275.0},{"date":"2026-03-20","close":2305.0},{"date":"2026-03-23","close":2215.0},{"date":"2026-03-24","close":2265.0},{"date":"2026-03-25","close":2285.0},{"date":"2026-03-26","close":2265.0},{"date":"2026-03-27","close":2280.0},{"date":"2026-03-30","close":2270.0},{"date":"2026-03-31","close":2215.0},{"date":"2026-04-01","close":2270.0},{"date":"2026-04-02","close":2210.0},{"date":"2026-04-03","close":2235.0},{"date":"2026-04-06","close":2240.0},{"date":"2026-04-07","close":2230.0},{"date":"2026-04-08","close":2275.0},{"date":"2026-04-09","close":2300.0},{"date":"2026-04-10","close":2335.0},{"date":"2026-04-13","close":2335.0},{"date":"2026-04-14","close":2365.0},{"date":"2026-04-15","close":2405.0},{"date":"2026-04-16","close":2405.0},{"date":"2026-04-17","close":2420.0},{"date":"2026-04-20","close":2380.0},{"date":"2026-04-21","close":2380.0},{"date":"2026-04-22","close":2365.0},{"date":"2026-04-23","close":2355.0},{"date":"2026-04-24","close":2370.0},{"date":"2026-04-27","close":2375.0},{"date":"2026-04-28","close":2395.0},{"date":"2026-04-29","close":2395.0},{"date":"2026-04-30","close":2360.0},{"date":"2026-05-04","close":2350.0},{"date":"2026-05-06","close":2285.0},{"date":"2026-05-07","close":2265.0},{"date":"2026-05-08","close":2235.0},{"date":"2026-05-11","close":2200.0},{"date":"2026-05-12","close":2125.0},{"date":"2026-05-13","close":2120.0},{"date":"2026-05-14","close":2195.0},{"date":"2026-05-15","close":2250.0},{"date":"2026-05-18","close":2190.0},{"date":"2026-05-19","close":2120.0},{"date":"2026-05-20","close":2150.0},{"date":"2026-05-21","close":2175.0},{"date":"2026-05-22","close":2225.0},{"date":"2026-05-26","close":2190.0},{"date":"2026-05-27","close":2145.0},{"date":"2026-05-28","close":2130.0},{"date":"2026-05-29","close":2200.0},{"date":"2026-06-01","close":2860.0},{"date":"2026-06-02","close":3170.0},{"date":"2026-06-04","close":2740.0},{"date":"2026-06-05","close":2525.0},{"date":"2026-06-08","close":2285.0},{"date":"2026-06-09","close":2365.0},{"date":"2026-06-10","close":2195.0},{"date":"2026-06-11","close":2210.0},{"date":"2026-06-12","close":2190.0},{"date":"2026-06-15","close":2240.0},{"date":"2026-06-16","close":2225.0},{"date":"2026-06-17","close":2175.0},{"date":"2026-06-18","close":2090.0},{"date":"2026-06-19","close":1998.0},{"date":"2026-06-22","close":1966.0},{"date":"2026-06-23","close":1843.0},{"date":"2026-06-24","close":1806.0},{"date":"2026-06-25","close":1725.0},{"date":"2026-06-26","close":1600.0},{"date":"2026-06-29","close":1736.0},{"date":"2026-06-30","close":1673.0},{"date":"2026-07-01","close":1719.0},{"date":"2026-07-02","close":1682.0},{"date":"2026-07-03","close":1662.0},{"date":"2026-07-06","close":1639.0},{"date":"2026-07-07","close":1613.0},{"date":"2026-07-08","close":1552.0},{"date":"2026-07-09","close":1550.0},{"date":"2026-07-10","close":1614.0},{"date":"2026-07-13","close":1555.0},{"date":"2026-07-14","close":1515.0},{"date":"2026-07-15","close":1544.0},{"date":"2026-07-16","close":1565.0},{"date":"2026-07-20","close":1487.0},{"date":"2026-07-21","close":1520.0},{"date":"2026-07-22","close":1532.0},{"date":"2026-07-23","close":1605.0},{"date":"2026-07-24","close":1591.0},{"date":"2026-07-27","close":1603.0},{"date":"2026-07-28","close":1538.0},{"date":"2026-07-29","close":1515.0},{"date":"2026-07-30","close":1493.0},{"date":"2026-07-31","close":1579.0},{"date":"2026-08-03","close":1584.0},{"date":"2026-08-04","close":1681.0},{"date":"2026-08-05","close":1706.0},{"date":"2026-08-06","close":1672.0},{"date":"2026-08-07","close":1677.0},{"date":"2026-08-10","close":1719.0},{"date":"2026-08-11","close":1756.0},{"date":"2026-08-12","close":1757.0},{"date":"2026-08-13","close":1708.0},{"date":"2026-08-14","close":1718.0},{"date":"2026-08-18","close":1658.0},{"date":"2026-08-19","close":1617.0},{"date":"2026-08-20","close":1621.0},{"date":"2026-08-21","close":1600.0},{"date":"2026-08-24","close":1607.0},{"date":"2026-08-25","close":1627.0},{"date":"2026-08-26","close":1639.0},{"date":"2026-08-27","close":1613.0},{"date":"2026-08-28","close":1634.0},{"date":"2026-08-31","close":1641.0},{"date":"2026-09-01","close":1648.0},{"date":"2026-09-02","close":1630.0},{"date":"2026-09-03","close":1630.0},{"date":"2026-09-04","close":1640.0},{"date":"2026-09-07","close":1654.0},{"date":"2026-09-08","close":1644.0},{"date":"2026-09-09","close":1642.0},{"date":"2026-09-10","close":1649.0},{"date":"2026-09-11","close":1663.0},{"date":"2026-09-14","close":1625.0},{"date":"2026-09-15","close":1572.0},{"date":"2026-09-16","close":1567.0},{"date":"2026-09-17","close":1581.0},{"date":"2026-09-18","close":1581.0},{"date":"2026-09-21","close":1575.0},{"date":"2026-09-22","close":1556.0},{"date":"2026-09-23","close":1544.0},{"date":"2026-09-28","close":1553.0},{"date":"2026-09-29","close":1540.0},{"date":"2026-09-30","close":1527.0},{"date":"2026-10-01","close":1525.0},{"date":"2026-10-02","close":1532.0},{"date":"2026-10-06","close":1568.0},{"date":"2026-10-07","close":1548.0},{"date":"2026-10-08","close":1527.0},{"date":"2026-10-12","close":1520.0},{"date":"2026-10-13","close":1505.0},{"date":"2026-10-14","close":1506.0},{"date":"2026-10-15","close":1448.0},{"date":"2026-10-16","close":1508.0},{"date":"2026-10-19","close":1524.0},{"date":"2026-10-20","close":1512.0},{"date":"2026-10-21","close":1496.0},{"date":"2026-10-22","close":1470.0},{"date":"2026-10-23","close":1455.0}],"chart_data":[{"date":"2024-10-23","open":2560,"high":2665,"low":2560,"close":2590,"volume":83076,"rsi_14":37.29,"sma_20":2635.75,"sma_60":2671.33,"sma_120":2891.79},{"date":"2024-10-24","open":2595,"high":2610,"low":2565,"close":2580,"volume":69330,"rsi_14":43.14,"sma_20":2633.75,"sma_60":2666.58,"sma_120":2885.33},{"date":"2024-10-25","open":2580,"high":2635,"low":2540,"close":2565,"volume":97513,"rsi_14":42.31,"sma_20":2629.25,"sma_60":2661.67,"sma_120":2878.58},{"date":"2024-10-28","open":2550,"high":2660,"low":2550,"close":2610,"volume":73719,"rsi_14":41.18,"sma_20":2627.25,"sma_60":2658.0,"sma_120":2872.79},{"date":"2024-10-29","open":2595,"high":2630,"low":2560,"close":2625,"volume":59907,"rsi_14":44.44,"sma_20":2624.25,"sma_60":2654.58,"sma_120":2866.46},{"date":"2024-10-30","open":2605,"high":2650,"low":2605,"close":2635,"volume":56609,"rsi_14":49.06,"sma_20":2620.25,"sma_60":2650.75,"sma_120":2860.25},{"date":"2024-10-31","open":2625,"high":2625,"low":2580,"close":2615,"volume":96537,"rsi_14":45.61,"sma_20":2617.75,"sma_60":2646.92,"sma_120":2853.92},{"date":"2024-11-01","open":2610,"high":2645,"low":2595,"close":2640,"volume":91056,"rsi_14":56.36,"sma_20":2619.0,"sma_60":2643.67,"sma_120":2847.83},{"date":"2024-11-04","open":2645,"high":2660,"low":2610,"close":2660,"volume":64243,"rsi_14":57.89,"sma_20":2621.75,"sma_60":2640.0,"sma_120":2841.92},{"date":"2024-11-05","open":2655,"high":2720,"low":2655,"close":2670,"volume":97670,"rsi_14":58.62,"sma_20":2622.5,"sma_60":2637.5,"sma_120":2835.75},{"date":"2024-11-06","open":2695,"high":2705,"low":2610,"close":2635,"volume":86379,"rsi_14":53.12,"sma_20":2621.5,"sma_60":2640.5,"sma_120":2829.38},{"date":"2024-11-07","open":2640,"high":2655,"low":2600,"close":2615,"volume":72131,"rsi_14":46.03,"sma_20":2620.25,"sma_60":2641.25,"sma_120":2823.21},{"date":"2024-11-08","open":2595,"high":2640,"low":2595,"close":2600,"volume":41372,"rsi_14":42.19,"sma_20":2618.25,"sma_60":2641.58,"sma_120":2817.29},{"date":"2024-11-11","open":2600,"high":2610,"low":2550,"close":2550,"volume":101440,"rsi_14":45.0,"sma_20":2615.5,"sma_60":2641.25,"sma_120":2810.92},{"date":"2024-11-12","open":2520,"high":2555,"low":2480,"close":2480,"volume":136199,"rsi_14":34.72,"sma_20":2608.75,"sma_60":2638.0,"sma_120":2804.38},{"date":"2024-11-13","open":2480,"high":2480,"low":2385,"close":2425,"volume":170013,"rsi_14":30.86,"sma_20":2599.0,"sma_60":2633.17,"sma_120":2797.79},{"date":"2024-11-14","open":2425,"high":2465,"low":2400,"close":2410,"volume":121892,"rsi_14":30.86,"sma_20":2588.75,"sma_60":2628.67,"sma_120":2791.21},{"date":"2024-11-15","open":2400,"high":2455,"low":2350,"close":2415,"volume":186492,"rsi_14":23.29,"sma_20":2577.5,"sma_60":2623.67,"sma_120":2784.83},{"date":"2024-11-18","open":2410,"high":2470,"low":2405,"close":2460,"volume":48114,"rsi_14":29.11,"sma_20":2568.0,"sma_60":2619.67,"sma_120":2778.46},{"date":"2024-11-19","open":2475,"high":2475,"low":2445,"close":2455,"volume":40806,"rsi_14":26.92,"sma_20":2561.75,"sma_60":2616.17,"sma_120":2772.42},{"date":"2024-11-20","open":2450,"high":2470,"low":2445,"close":2460,"volume":25910,"rsi_14":29.33,"sma_20":2555.25,"sma_60":2612.17,"sma_120":2766.83},{"date":"2024-11-21","open":2450,"high":2485,"low":2450,"close":2480,"volume":41461,"rsi_14":28.38,"sma_20":2550.25,"sma_60":2608.33,"sma_120":2761.25},{"date":"2024-11-22","open":2495,"high":2495,"low":2465,"close":2480,"volume":64408,"rsi_14":24.29,"sma_20":2546.0,"sma_60":2604.25,"sma_120":2755.54},{"date":"2024-11-25","open":2485,"high":2505,"low":2485,"close":2495,"volume":52910,"rsi_14":25.35,"sma_20":2540.25,"sma_60":2600.33,"sma_120":2750.42},{"date":"2024-11-26","open":2495,"high":2530,"low":2485,"close":2525,"volume":96868,"rsi_14":34.29,"sma_20":2535.25,"sma_60":2597.42,"sma_120":2746.0},{"date":"2024-11-27","open":2525,"high":2595,"low":2525,"close":2580,"volume":95202,"rsi_14":45.45,"sma_20":2532.5,"sma_60":2595.25,"sma_120":2741.88},{"date":"2024-11-28","open":2580,"high":2590,"low":2560,"close":2590,"volume":44506,"rsi_14":48.68,"sma_20":2531.25,"sma_60":2593.0,"sma_120":2737.46},{"date":"2024-11-29","open":2595,"high":2595,"low":2520,"close":2545,"volume":90247,"rsi_14":49.33,"sma_20":2526.5,"sma_60":2590.67,"sma_120":2733.04},{"date":"2024-12-02","open":2565,"high":2570,"low":2490,"close":2490,"volume":61270,"rsi_14":51.39,"sma_20":2518.0,"sma_60":2586.92,"sma_120":2728.12},{"date":"2024-12-03","open":2480,"high":2560,"low":2480,"close":2540,"volume":94078,"rsi_14":66.2,"sma_20":2511.5,"sma_60":2584.17,"sma_120":2723.58},{"date":"2024-12-04","open":2495,"high":2535,"low":2480,"close":2525,"volume":73491,"rsi_14":66.2,"sma_20":2506.0,"sma_60":2581.33,"sma_120":2718.96},{"date":"2024-12-05","open":2510,"high":2530,"low":2445,"close":2445,"volume":84229,"rsi_14":53.49,"sma_20":2497.5,"sma_60":2578.0,"sma_120":2713.67},{"date":"2024-12-06","open":2440,"high":2475,"low":2375,"close":2425,"volume":89285,"rsi_14":45.68,"sma_20":2488.75,"sma_60":2574.58,"sma_120":2708.12},{"date":"2024-12-09","open":2370,"high":2425,"low":2275,"close":2305,"volume":205386,"rsi_14":35.58,"sma_20":2476.5,"sma_60":2570.67,"sma_120":2701.71},{"date":"2024-12-10","open":2275,"high":2405,"low":2275,"close":2405,"volume":117524,"rsi_14":45.53,"sma_20":2472.75,"sma_60":2568.58,"sma_120":2695.79},{"date":"2024-12-11","open":2370,"high":2490,"low":2370,"close":2465,"volume":100719,"rsi_14":48.85,"sma_20":2474.75,"sma_60":2567.42,"sma_120":2690.08},{"date":"2024-12-12","open":2450,"high":2500,"low":2410,"close":2460,"volume":107440,"rsi_14":48.48,"sma_20":2477.25,"sma_60":2566.42,"sma_120":2684.54},{"date":"2024-12-13","open":2425,"high":2535,"low":2425,"close":2495,"volume":114954,"rsi_14":50.0,"sma_20":2481.25,"sma_60":2564.5,"sma_120":2680.08},{"date":"2024-12-16","open":2495,"high":2525,"low":2495,"close":2515,"volume":43151,"rsi_14":49.25,"sma_20":2484.0,"sma_60":2563.08,"sma_120":2675.54},{"date":"2024-12-17","open":2530,"high":2530,"low":2485,"close":2490,"volume":44516,"rsi_14":42.97,"sma_20":2485.75,"sma_60":2561.58,"sma_120":2670.88},{"date":"2024-12-18","open":2495,"high":2510,"low":2460,"close":2505,"volume":59166,"rsi_14":43.41,"sma_20":2488.0,"sma_60":2559.67,"sma_120":2666.75},{"date":"2024-12-19","open":2485,"high":2510,"low":2475,"close":2490,"volume":34745,"rsi_14":45.53,"sma_20":2488.5,"sma_60":2557.5,"sma_120":2662.62},{"date":"2024-12-20","open":2485,"high":2495,"low":2410,"close":2440,"volume":74709,"rsi_14":45.9,"sma_20":2486.5,"sma_60":2553.92,"sma_120":2658.12},{"date":"2024-12-23","open":2440,"high":2480,"low":2415,"close":2455,"volume":149255,"rsi_14":42.61,"sma_20":2484.5,"sma_60":2550.67,"sma_120":2653.75},{"date":"2024-12-24","open":2440,"high":2565,"low":2440,"close":2525,"volume":122437,"rsi_14":50.0,"sma_20":2484.5,"sma_60":2548.0,"sma_120":2649.79},{"date":"2024-12-26","open":2560,"high":2560,"low":2490,"close":2495,"volume":81473,"rsi_14":54.31,"sma_20":2480.25,"sma_60":2544.33,"sma_120":2645.62},{"date":"2024-12-27","open":2495,"high":2495,"low":2390,"close":2410,"volume":114608,"rsi_14":48.84,"sma_20":2471.25,"sma_60":2540.08,"sma_120":2641.04},{"date":"2024-12-30","open":2410,"high":2440,"low":2395,"close":2430,"volume":61662,"rsi_14":61.47,"sma_20":2465.5,"sma_60":2537.0,"sma_120":2636.71},{"date":"2025-01-02","open":2405,"high":2425,"low":2380,"close":2410,"volume":48149,"rsi_14":50.54,"sma_20":2461.5,"sma_60":2533.75,"sma_120":2632.38},{"date":"2025-01-03","open":2410,"high":2460,"low":2410,"close":2450,"volume":49075,"rsi_14":48.31,"sma_20":2457.0,"sma_60":2530.33,"sma_120":2628.5},{"date":"2025-01-06","open":2460,"high":2490,"low":2445,"close":2485,"volume":53163,"rsi_14":52.63,"sma_20":2455.0,"sma_60":2527.5,"sma_120":2624.83},{"date":"2025-01-07","open":2485,"high":2515,"low":2485,"close":2490,"volume":60402,"rsi_14":49.44,"sma_20":2457.25,"sma_60":2525.0,"sma_120":2621.12},{"date":"2025-01-08","open":2490,"high":2515,"low":2480,"close":2515,"volume":31738,"rsi_14":50.0,"sma_20":2461.75,"sma_60":2522.92,"sma_120":2617.71},{"date":"2025-01-09","open":2495,"high":2520,"low":2490,"close":2515,"volume":37403,"rsi_14":52.94,"sma_20":2472.25,"sma_60":2521.42,"sma_120":2614.25},{"date":"2025-01-10","open":2515,"high":2565,"low":2500,"close":2555,"volume":95664,"rsi_14":55.56,"sma_20":2479.75,"sma_60":2520.42,"sma_120":2611.12},{"date":"2025-01-13","open":2565,"high":2565,"low":2475,"close":2500,"volume":53895,"rsi_14":51.02,"sma_20":2481.5,"sma_60":2518.42,"sma_120":2607.42},{"date":"2025-01-14","open":2510,"high":2525,"low":2485,"close":2525,"volume":68022,"rsi_14":59.14,"sma_20":2484.75,"sma_60":2516.92,"sma_120":2603.88},{"date":"2025-01-15","open":2525,"high":2580,"low":2525,"close":2530,"volume":69606,"rsi_14":58.24,"sma_20":2486.5,"sma_60":2515.08,"sma_120":2600.42},{"date":"2025-01-16","open":2535,"high":2555,"low":2535,"close":2550,"volume":28274,"rsi_14":53.09,"sma_20":2488.25,"sma_60":2513.42,"sma_120":2597.33},{"date":"2025-01-17","open":2540,"high":2585,"low":2540,"close":2570,"volume":78886,"rsi_14":59.49,"sma_20":2492.25,"sma_60":2513.25,"sma_120":2594.58},{"date":"2025-01-20","open":2570,"high":2625,"low":2560,"close":2610,"volume":146554,"rsi_14":78.57,"sma_20":2497.5,"sma_60":2513.58,"sma_120":2592.46},{"date":"2025-01-21","open":2590,"high":2600,"low":2480,"close":2510,"volume":163610,"rsi_14":59.3,"sma_20":2498.5,"sma_60":2512.42,"sma_120":2589.5},{"date":"2025-01-22","open":2490,"high":2510,"low":2470,"close":2495,"volume":56056,"rsi_14":60.0,"sma_20":2501.25,"sma_60":2511.25,"sma_120":2586.46},{"date":"2025-01-23","open":2485,"high":2500,"low":2415,"close":2440,"volume":116882,"rsi_14":48.86,"sma_20":2500.5,"sma_60":2508.42,"sma_120":2583.21},{"date":"2025-01-24","open":2440,"high":2450,"low":2405,"close":2435,"volume":85098,"rsi_14":43.9,"sma_20":2496.0,"sma_60":2505.25,"sma_120":2579.92},{"date":"2025-01-31","open":2430,"high":2450,"low":2400,"close":2430,"volume":56180,"rsi_14":42.68,"sma_20":2492.75,"sma_60":2501.83,"sma_120":2576.29},{"date":"2025-02-03","open":2415,"high":2450,"low":2355,"close":2360,"volume":96045,"rsi_14":32.97,"sma_20":2490.25,"sma_60":2497.58,"sma_120":2572.25},{"date":"2025-02-04","open":2380,"high":2425,"low":2365,"close":2415,"volume":35406,"rsi_14":40.2,"sma_20":2489.5,"sma_60":2493.83,"sma_120":2568.75},{"date":"2025-02-05","open":2395,"high":2445,"low":2385,"close":2435,"volume":46410,"rsi_14":37.76,"sma_20":2490.75,"sma_60":2490.08,"sma_120":2565.04},{"date":"2025-02-06","open":2450,"high":2465,"low":2420,"close":2430,"volume":48911,"rsi_14":42.05,"sma_20":2489.75,"sma_60":2486.08,"sma_120":2561.79},{"date":"2025-02-07","open":2420,"high":2450,"low":2400,"close":2435,"volume":72658,"rsi_14":39.29,"sma_20":2487.25,"sma_60":2482.75,"sma_120":2561.62},{"date":"2025-02-10","open":2430,"high":2430,"low":2380,"close":2405,"volume":51493,"rsi_14":35.96,"sma_20":2483.0,"sma_60":2479.25,"sma_120":2560.25},{"date":"2025-02-11","open":2410,"high":2415,"low":2385,"close":2400,"volume":47738,"rsi_14":32.56,"sma_20":2477.25,"sma_60":2475.92,"sma_120":2558.75},{"date":"2025-02-12","open":2380,"high":2410,"low":2360,"close":2395,"volume":80474,"rsi_14":28.92,"sma_20":2471.25,"sma_60":2473.33,"sma_120":2557.29},{"date":"2025-02-13","open":2395,"high":2415,"low":2375,"close":2400,"volume":96708,"rsi_14":22.37,"sma_20":2463.5,"sma_60":2472.0,"sma_120":2555.0},{"date":"2025-02-14","open":2395,"high":2420,"low":2385,"close":2395,"volume":85091,"rsi_14":29.82,"sma_20":2458.25,"sma_60":2471.5,"sma_120":2552.33},{"date":"2025-02-17","open":2390,"high":2420,"low":2390,"close":2415,"volume":33199,"rsi_14":36.21,"sma_20":2452.75,"sma_60":2471.58,"sma_120":2550.12},{"date":"2025-02-18","open":2415,"high":2430,"low":2400,"close":2420,"volume":56472,"rsi_14":45.83,"sma_20":2447.25,"sma_60":2471.67,"sma_120":2547.67},{"date":"2025-02-19","open":2410,"high":2445,"low":2400,"close":2430,"volume":107884,"rsi_14":48.98,"sma_20":2441.25,"sma_60":2471.17,"sma_120":2545.42},{"date":"2025-02-20","open":2425,"high":2525,"low":2425,"close":2485,"volume":208443,"rsi_14":59.32,"sma_20":2437.0,"sma_60":2471.67,"sma_120":2543.92},{"date":"2025-02-21","open":2490,"high":2490,"low":2450,"close":2465,"volume":50447,"rsi_14":71.43,"sma_20":2429.75,"sma_60":2471.75,"sma_120":2541.96},{"date":"2025-02-24","open":2450,"high":2465,"low":2430,"close":2465,"volume":51061,"rsi_14":63.16,"sma_20":2427.5,"sma_60":2471.5,"sma_120":2539.92},{"date":"2025-02-25","open":2445,"high":2465,"low":2435,"close":2455,"volume":27540,"rsi_14":55.56,"sma_20":2425.5,"sma_60":2471.08,"sma_120":2537.67},{"date":"2025-02-26","open":2440,"high":2460,"low":2420,"close":2455,"volume":78047,"rsi_14":57.14,"sma_20":2426.25,"sma_60":2470.42,"sma_120":2535.38},{"date":"2025-02-27","open":2455,"high":2455,"low":2415,"close":2450,"volume":40547,"rsi_14":54.29,"sma_20":2427.0,"sma_60":2469.17,"sma_120":2533.29},{"date":"2025-02-28","open":2425,"high":2435,"low":2365,"close":2400,"volume":115509,"rsi_14":48.72,"sma_20":2425.5,"sma_60":2466.17,"sma_120":2530.71},{"date":"2025-03-04","open":2400,"high":2405,"low":2340,"close":2395,"volume":179958,"rsi_14":48.72,"sma_20":2427.25,"sma_60":2462.92,"sma_120":2527.96},{"date":"2025-03-05","open":2365,"high":2405,"low":2365,"close":2390,"volume":75716,"rsi_14":48.72,"sma_20":2426.0,"sma_60":2460.33,"sma_120":2525.5},{"date":"2025-03-06","open":2390,"high":2415,"low":2380,"close":2415,"volume":83594,"rsi_14":53.49,"sma_20":2425.0,"sma_60":2459.08,"sma_120":2523.0},{"date":"2025-03-07","open":2405,"high":2430,"low":2390,"close":2410,"volume":62789,"rsi_14":53.49,"sma_20":2424.0,"sma_60":2456.92,"sma_120":2520.54},{"date":"2025-03-10","open":2385,"high":2415,"low":2375,"close":2385,"volume":64448,"rsi_14":43.18,"sma_20":2421.5,"sma_60":2454.58,"sma_120":2517.96},{"date":"2025-03-11","open":2340,"high":2380,"low":2335,"close":2365,"volume":92239,"rsi_14":38.3,"sma_20":2419.5,"sma_60":2453.25,"sma_120":2515.62},{"date":"2025-03-12","open":2365,"high":2375,"low":2345,"close":2350,"volume":45366,"rsi_14":33.33,"sma_20":2417.0,"sma_60":2452.0,"sma_120":2513.29},{"date":"2025-03-13","open":2455,"high":2455,"low":2350,"close":2380,"volume":83452,"rsi_14":25.58,"sma_20":2416.25,"sma_60":2453.25,"sma_120":2511.96},{"date":"2025-03-14","open":2370,"high":2400,"low":2365,"close":2370,"volume":44212,"rsi_14":26.83,"sma_20":2414.75,"sma_60":2452.67,"sma_120":2510.62},{"date":"2025-03-17","open":2370,"high":2380,"low":2355,"close":2365,"volume":27451,"rsi_14":26.19,"sma_20":2413.25,"sma_60":2451.0,"sma_120":2509.21},{"date":"2025-03-18","open":2355,"high":2385,"low":2355,"close":2370,"volume":46986,"rsi_14":29.27,"sma_20":2411.0,"sma_60":2449.5,"sma_120":2507.96},{"date":"2025-03-19","open":2370,"high":2380,"low":2350,"close":2370,"volume":45878,"rsi_14":29.27,"sma_20":2408.5,"sma_60":2447.42,"sma_120":2505.96},{"date":"2025-03-20","open":2370,"high":2380,"low":2345,"close":2345,"volume":39554,"rsi_14":26.67,"sma_20":2404.25,"sma_60":2444.58,"sma_120":2503.83},{"date":"2025-03-21","open":2345,"high":2400,"low":2340,"close":2355,"volume":158672,"rsi_14":37.84,"sma_20":2397.75,"sma_60":2442.33,"sma_120":2501.96},{"date":"2025-03-24","open":2350,"high":2375,"low":2350,"close":2365,"volume":33579,"rsi_14":42.11,"sma_20":2392.75,"sma_60":2440.0,"sma_120":2499.83},{"date":"2025-03-25","open":2375,"high":2405,"low":2355,"close":2365,"volume":127509,"rsi_14":43.24,"sma_20":2387.75,"sma_60":2437.92,"sma_120":2497.71},{"date":"2025-03-26","open":2365,"high":2405,"low":2350,"close":2385,"volume":141299,"rsi_14":41.67,"sma_20":2384.25,"sma_60":2437.0,"sma_120":2495.46},{"date":"2025-03-27","open":2385,"high":2400,"low":2365,"close":2380,"volume":84043,"rsi_14":41.67,"sma_20":2380.5,"sma_60":2435.75,"sma_120":2493.21},{"date":"2025-03-28","open":2380,"high":2390,"low":2350,"close":2350,"volume":94076,"rsi_14":40.54,"sma_20":2375.5,"sma_60":2432.83,"sma_120":2490.42},{"date":"2025-03-31","open":2335,"high":2335,"low":2260,"close":2260,"volume":167698,"rsi_14":29.41,"sma_20":2368.5,"sma_60":2428.92,"sma_120":2486.62},{"date":"2025-04-01","open":2260,"high":2305,"low":2260,"close":2290,"volume":42841,"rsi_14":38.89,"sma_20":2363.25,"sma_60":2426.92,"sma_120":2483.5},{"date":"2025-04-02","open":2270,"high":2305,"low":2260,"close":2260,"volume":56241,"rsi_14":27.78,"sma_20":2356.75,"sma_60":2424.08,"sma_120":2480.54},{"date":"2025-04-03","open":2250,"high":2285,"low":2220,"close":2255,"volume":65503,"rsi_14":28.3,"sma_20":2348.75,"sma_60":2421.5,"sma_120":2477.62},{"date":"2025-04-04","open":2235,"high":2390,"low":2230,"close":2300,"volume":65417,"rsi_14":39.34,"sma_20":2343.25,"sma_60":2419.0,"sma_120":2474.67},{"date":"2025-04-07","open":2300,"high":2300,"low":2185,"close":2185,"volume":111430,"rsi_14":27.71,"sma_20":2333.25,"sma_60":2414.0,"sma_120":2470.75},{"date":"2025-04-08","open":2200,"high":2220,"low":2165,"close":2185,"volume":70244,"rsi_14":27.71,"sma_20":2324.25,"sma_60":2408.92,"sma_120":2466.96},{"date":"2025-04-09","open":2160,"high":2185,"low":2070,"close":2125,"volume":136213,"rsi_14":25.56,"sma_20":2313.0,"sma_60":2402.42,"sma_120":2462.67},{"date":"2025-04-10","open":2165,"high":2210,"low":2150,"close":2195,"volume":108539,"rsi_14":34.31,"sma_20":2303.75,"sma_60":2397.08,"sma_120":2459.25},{"date":"2025-04-11","open":2175,"high":2235,"low":2170,"close":2230,"volume":80356,"rsi_14":37.38,"sma_20":2296.75,"sma_60":2391.67,"sma_120":2456.04},{"date":"2025-04-14","open":2215,"high":2255,"low":2215,"close":2250,"volume":42568,"rsi_14":39.64,"sma_20":2291.0,"sma_60":2387.5,"sma_120":2452.96},{"date":"2025-04-15","open":2255,"high":2300,"low":2230,"close":2280,"volume":68082,"rsi_14":40.71,"sma_20":2286.5,"sma_60":2383.42,"sma_120":2450.17},{"date":"2025-04-16","open":2280,"high":2285,"low":2250,"close":2260,"volume":25739,"rsi_14":39.66,"sma_20":2281.0,"sma_60":2378.92,"sma_120":2447.0},{"date":"2025-04-17","open":2250,"high":2315,"low":2250,"close":2305,"volume":85012,"rsi_14":46.22,"sma_20":2279.0,"sma_60":2374.83,"sma_120":2444.12},{"date":"2025-04-18","open":2305,"high":2335,"low":2290,"close":2310,"volume":34832,"rsi_14":54.9,"sma_20":2276.75,"sma_60":2370.5,"sma_120":2441.88},{"date":"2025-04-21","open":2285,"high":2345,"low":2285,"close":2340,"volume":36787,"rsi_14":54.9,"sma_20":2275.5,"sma_60":2366.0,"sma_120":2439.79},{"date":"2025-04-22","open":2340,"high":2350,"low":2310,"close":2340,"volume":57465,"rsi_14":58.33,"sma_20":2274.25,"sma_60":2363.17,"sma_120":2437.79},{"date":"2025-04-23","open":2345,"high":2945,"low":2335,"close":2420,"volume":21341288,"rsi_14":64.86,"sma_20":2276.0,"sma_60":2361.92,"sma_120":2436.58},{"date":"2025-04-24","open":2415,"high":2460,"low":2375,"close":2385,"volume":775213,"rsi_14":57.8,"sma_20":2276.25,"sma_60":2361.0,"sma_120":2434.71},{"date":"2025-04-25","open":2400,"high":2455,"low":2380,"close":2430,"volume":459612,"rsi_14":75.79,"sma_20":2280.25,"sma_60":2360.92,"sma_120":2433.08},{"date":"2025-04-28","open":2580,"high":3040,"low":2470,"close":2920,"volume":28380246,"rsi_14":88.08,"sma_20":2313.25,"sma_60":2369.08,"sma_120":2435.46},{"date":"2025-04-29","open":2920,"high":3330,"low":2660,"close":2685,"volume":14321473,"rsi_14":74.56,"sma_20":2333.0,"sma_60":2374.5,"sma_120":2436.04},{"date":"2025-04-30","open":2685,"high":2890,"low":2615,"close":2630,"volume":7226745,"rsi_14":69.33,"sma_20":2351.5,"sma_60":2378.08,"sma_120":2435.96},{"date":"2025-05-02","open":2755,"high":3135,"low":2710,"close":2800,"volume":32934438,"rsi_14":72.62,"sma_20":2378.75,"sma_60":2384.17,"sma_120":2437.12},{"date":"2025-05-07","open":2900,"high":2985,"low":2800,"close":2820,"volume":4380034,"rsi_14":72.62,"sma_20":2404.75,"sma_60":2390.67,"sma_120":2438.38},{"date":"2025-05-08","open":2825,"high":2910,"low":2685,"close":2735,"volume":2121956,"rsi_14":67.3,"sma_20":2432.25,"sma_60":2395.67,"sma_120":2439.21},{"date":"2025-05-09","open":2695,"high":2710,"low":2595,"close":2605,"volume":1302239,"rsi_14":62.11,"sma_20":2453.25,"sma_60":2399.0,"sma_120":2439.12},{"date":"2025-05-12","open":2610,"high":2645,"low":2555,"close":2645,"volume":615742,"rsi_14":61.97,"sma_20":2479.25,"sma_60":2403.08,"sma_120":2439.5},{"date":"2025-05-13","open":2630,"high":2785,"low":2555,"close":2600,"volume":1599568,"rsi_14":59.93,"sma_20":2499.5,"sma_60":2406.5,"sma_120":2439.92},{"date":"2025-05-14","open":2600,"high":2610,"low":2570,"close":2595,"volume":296242,"rsi_14":58.89,"sma_20":2517.75,"sma_60":2409.75,"sma_120":2440.88},{"date":"2025-05-15","open":2590,"high":2665,"low":2570,"close":2605,"volume":631063,"rsi_14":59.17,"sma_20":2535.5,"sma_60":2413.25,"sma_120":2442.38},{"date":"2025-05-16","open":2615,"high":2615,"low":2550,"close":2570,"volume":311861,"rsi_14":55.36,"sma_20":2550.0,"sma_60":2415.83,"sma_120":2443.71},{"date":"2025-05-19","open":2550,"high":2685,"low":2525,"close":2590,"volume":1091920,"rsi_14":57.4,"sma_20":2566.5,"sma_60":2418.67,"sma_120":2445.17},{"date":"2025-05-20","open":2565,"high":2590,"low":2510,"close":2550,"volume":417150,"rsi_14":54.35,"sma_20":2578.75,"sma_60":2420.67,"sma_120":2445.92},{"date":"2025-05-21","open":2520,"high":2580,"low":2520,"close":2560,"volume":241170,"rsi_14":30.0,"sma_20":2591.25,"sma_60":2421.92,"sma_120":2446.79},{"date":"2025-05-22","open":2560,"high":2565,"low":2470,"close":2495,"volume":410691,"rsi_14":36.99,"sma_20":2599.0,"sma_60":2422.42,"sma_120":2447.08},{"date":"2025-05-23","open":2490,"high":2505,"low":2465,"close":2485,"volume":200490,"rsi_14":39.42,"sma_20":2606.25,"sma_60":2422.75,"sma_120":2447.12},{"date":"2025-05-26","open":2465,"high":2500,"low":2455,"close":2490,"volume":168119,"rsi_14":20.19,"sma_20":2609.75,"sma_60":2423.33,"sma_120":2447.21},{"date":"2025-05-27","open":2495,"high":2525,"low":2435,"close":2445,"volume":301746,"rsi_14":15.6,"sma_20":2612.75,"sma_60":2423.17,"sma_120":2446.79},{"date":"2025-05-28","open":2460,"high":2485,"low":2440,"close":2480,"volume":222156,"rsi_14":24.24,"sma_20":2615.25,"sma_60":2423.67,"sma_120":2446.42},{"date":"2025-05-29","open":2480,"high":2510,"low":2475,"close":2510,"volume":125722,"rsi_14":37.97,"sma_20":2594.75,"sma_60":2425.5,"sma_120":2445.83},{"date":"2025-05-30","open":2515,"high":2585,"low":2505,"close":2530,"volume":544033,"rsi_14":34.67,"sma_20":2587.0,"sma_60":2427.75,"sma_120":2445.33},{"date":"2025-06-02","open":2550,"high":2565,"low":2525,"close":2555,"volume":202956,"rsi_14":43.66,"sma_20":2583.25,"sma_60":2430.5,"sma_120":2445.42},{"date":"2025-06-04","open":2555,"high":2570,"low":2530,"close":2560,"volume":236658,"rsi_14":45.07,"sma_20":2571.25,"sma_60":2432.92,"sma_120":2446.0},{"date":"2025-06-05","open":2560,"high":2575,"low":2545,"close":2570,"volume":206209,"rsi_14":45.07,"sma_20":2558.75,"sma_60":2435.58,"sma_120":2446.25},{"date":"2025-06-09","open":2600,"high":2605,"low":2570,"close":2595,"volume":364753,"rsi_14":53.62,"sma_20":2551.75,"sma_60":2439.08,"sma_120":2446.83},{"date":"2025-06-10","open":2595,"high":2640,"low":2580,"close":2615,"volume":324051,"rsi_14":53.62,"sma_20":2552.25,"sma_60":2443.25,"sma_120":2448.25},{"date":"2025-06-11","open":2630,"high":2640,"low":2605,"close":2640,"volume":280085,"rsi_14":63.64,"sma_20":2552.0,"sma_60":2448.08,"sma_120":2450.04},{"date":"2025-06-12","open":2640,"high":2690,"low":2625,"close":2680,"volume":311150,"rsi_14":66.67,"sma_20":2556.0,"sma_60":2453.08,"sma_120":2453.17},{"date":"2025-06-13","open":2670,"high":2680,"low":2590,"close":2645,"volume":372667,"rsi_14":72.73,"sma_20":2558.5,"sma_60":2457.67,"sma_120":2455.17},{"date":"2025-06-16","open":2655,"high":2665,"low":2530,"close":2615,"volume":238786,"rsi_14":68.57,"sma_20":2559.0,"sma_60":2461.83,"sma_120":2456.42},{"date":"2025-06-17","open":2615,"high":2635,"low":2565,"close":2575,"volume":188930,"rsi_14":61.04,"sma_20":2559.25,"sma_60":2465.25,"sma_120":2457.38},{"date":"2025-06-18","open":2575,"high":2625,"low":2550,"close":2605,"volume":112552,"rsi_14":71.62,"sma_20":2560.0,"sma_60":2469.17,"sma_120":2458.29},{"date":"2025-06-19","open":2605,"high":2650,"low":2600,"close":2625,"volume":166745,"rsi_14":70.42,"sma_20":2563.75,"sma_60":2473.83,"sma_120":2459.21},{"date":"2025-06-20","open":2625,"high":2660,"low":2620,"close":2650,"volume":203332,"rsi_14":70.0,"sma_20":2568.25,"sma_60":2478.75,"sma_120":2460.54},{"date":"2025-06-23","open":2675,"high":2890,"low":2660,"close":2845,"volume":3133833,"rsi_14":80.0,"sma_20":2585.75,"sma_60":2486.75,"sma_120":2463.38},{"date":"2025-06-24","open":2845,"high":2925,"low":2775,"close":2925,"volume":1222080,"rsi_14":81.9,"sma_20":2607.75,"sma_60":2496.08,"sma_120":2467.0},{"date":"2025-06-25","open":2930,"high":2945,"low":2820,"close":2910,"volume":697695,"rsi_14":79.66,"sma_20":2628.75,"sma_60":2504.83,"sma_120":2470.92},{"date":"2025-06-26","open":2910,"high":2910,"low":2800,"close":2825,"volume":395953,"rsi_14":69.17,"sma_20":2647.75,"sma_60":2512.25,"sma_120":2474.0},{"date":"2025-06-27","open":2825,"high":2850,"low":2735,"close":2775,"volume":368724,"rsi_14":63.04,"sma_20":2662.5,"sma_60":2519.33,"sma_120":2476.08},{"date":"2025-06-30","open":2795,"high":2855,"low":2780,"close":2810,"volume":389912,"rsi_14":63.83,"sma_20":2677.5,"sma_60":2528.5,"sma_120":2478.71},{"date":"2025-07-01","open":2810,"high":2865,"low":2775,"close":2845,"volume":374843,"rsi_14":64.34,"sma_20":2693.25,"sma_60":2537.75,"sma_120":2482.33},{"date":"2025-07-02","open":2845,"high":2850,"low":2770,"close":2845,"volume":313158,"rsi_14":62.22,"sma_20":2707.75,"sma_60":2547.5,"sma_120":2485.79},{"date":"2025-07-03","open":2860,"high":2860,"low":2805,"close":2815,"volume":221675,"rsi_14":62.69,"sma_20":2720.5,"sma_60":2556.83,"sma_120":2489.17},{"date":"2025-07-04","open":2830,"high":3535,"low":2820,"close":3315,"volume":23617350,"rsi_14":80.7,"sma_20":2757.75,"sma_60":2573.75,"sma_120":2496.38},{"date":"2025-07-07","open":3035,"high":3160,"low":2950,"close":3000,"volume":8677135,"rsi_14":65.02,"sma_20":2778.0,"sma_60":2587.33,"sma_120":2500.67},{"date":"2025-07-08","open":2950,"high":3025,"low":2890,"close":2930,"volume":2047264,"rsi_14":61.17,"sma_20":2793.75,"sma_60":2599.75,"sma_120":2504.33},{"date":"2025-07-09","open":2920,"high":3035,"low":2885,"close":2980,"volume":1651249,"rsi_14":61.95,"sma_20":2810.75,"sma_60":2614.0,"sma_120":2508.21},{"date":"2025-07-10","open":2990,"high":3040,"low":2945,"close":3010,"volume":954843,"rsi_14":62.08,"sma_20":2827.25,"sma_60":2627.58,"sma_120":2512.33},{"date":"2025-07-11","open":3010,"high":3040,"low":2975,"close":2980,"volume":739785,"rsi_14":55.09,"sma_20":2844.0,"sma_60":2640.08,"sma_120":2515.88},{"date":"2025-07-14","open":3015,"high":3515,"low":3010,"close":3160,"volume":17097731,"rsi_14":58.25,"sma_20":2871.25,"sma_60":2655.25,"sma_120":2521.38},{"date":"2025-07-15","open":3165,"high":3205,"low":3090,"close":3105,"volume":1173023,"rsi_14":56.66,"sma_20":2897.75,"sma_60":2669.0,"sma_120":2526.21},{"date":"2025-07-16","open":3100,"high":3160,"low":3050,"close":3075,"volume":884074,"rsi_14":58.87,"sma_20":2921.25,"sma_60":2682.58,"sma_120":2530.75},{"date":"2025-07-17","open":3095,"high":3150,"low":3075,"close":3150,"volume":697353,"rsi_14":63.07,"sma_20":2947.5,"sma_60":2696.67,"sma_120":2535.75},{"date":"2025-07-18","open":3130,"high":3135,"low":3025,"close":3045,"volume":612709,"rsi_14":57.81,"sma_20":2967.25,"sma_60":2708.92,"sma_120":2539.71},{"date":"2025-07-21","open":3010,"high":3120,"low":3010,"close":3045,"volume":419400,"rsi_14":56.8,"sma_20":2977.25,"sma_60":2720.67,"sma_120":2543.33},{"date":"2025-07-22","open":3045,"high":3075,"low":2945,"close":2960,"volume":509051,"rsi_14":53.7,"sma_20":2979.0,"sma_60":2731.0,"sma_120":2547.08},{"date":"2025-07-23","open":2960,"high":3000,"low":2930,"close":2975,"volume":351854,"rsi_14":55.19,"sma_20":2982.25,"sma_60":2740.25,"sma_120":2551.08},{"date":"2025-07-24","open":3005,"high":3050,"low":2925,"close":2935,"volume":274712,"rsi_14":32.41,"sma_20":2987.75,"sma_60":2749.42,"sma_120":2555.21},{"date":"2025-07-25","open":2935,"high":2950,"low":2905,"close":2925,"volume":262429,"rsi_14":45.16,"sma_20":2995.25,"sma_60":2757.67,"sma_120":2559.29},{"date":"2025-07-28","open":2950,"high":2950,"low":2830,"close":2850,"volume":305876,"rsi_14":44.87,"sma_20":2997.25,"sma_60":2756.5,"sma_120":2562.79},{"date":"2025-07-29","open":2860,"high":2895,"low":2820,"close":2880,"volume":230462,"rsi_14":43.42,"sma_20":2999.0,"sma_60":2759.75,"sma_120":2567.12},{"date":"2025-07-30","open":2880,"high":2935,"low":2860,"close":2890,"volume":150478,"rsi_14":41.89,"sma_20":3001.25,"sma_60":2764.08,"sma_120":2571.08},{"date":"2025-07-31","open":2895,"high":2985,"low":2895,"close":2955,"volume":204646,"rsi_14":48.39,"sma_20":3008.25,"sma_60":2766.67,"sma_120":2575.42},{"date":"2025-08-01","open":2925,"high":2935,"low":2780,"close":2790,"volume":550715,"rsi_14":25.66,"sma_20":2982.0,"sma_60":2766.17,"sma_120":2578.42},{"date":"2025-08-04","open":2785,"high":2900,"low":2780,"close":2885,"volume":177160,"rsi_14":36.25,"sma_20":2976.25,"sma_60":2768.67,"sma_120":2582.17},{"date":"2025-08-05","open":2890,"high":2935,"low":2880,"close":2920,"volume":164004,"rsi_14":40.37,"sma_20":2975.75,"sma_60":2773.92,"sma_120":2586.46},{"date":"2025-08-06","open":2900,"high":2985,"low":2900,"close":2980,"volume":245588,"rsi_14":39.24,"sma_20":2975.75,"sma_60":2779.5,"sma_120":2591.29},{"date":"2025-08-07","open":2955,"high":3020,"low":2955,"close":3000,"volume":189147,"rsi_14":46.81,"sma_20":2975.25,"sma_60":2786.17,"sma_120":2596.33},{"date":"2025-08-08","open":2990,"high":3215,"low":2955,"close":3020,"volume":942959,"rsi_14":48.28,"sma_20":2977.25,"sma_60":2793.25,"sma_120":2601.5},{"date":"2025-08-11","open":3060,"high":3110,"low":3030,"close":3110,"volume":512924,"rsi_14":60.27,"sma_20":2974.75,"sma_60":2801.67,"sma_120":2607.46},{"date":"2025-08-12","open":3110,"high":3160,"low":3050,"close":3065,"volume":340255,"rsi_14":55.92,"sma_20":2972.75,"sma_60":2809.92,"sma_120":2612.88},{"date":"2025-08-13","open":3070,"high":3110,"low":3010,"close":3110,"volume":292065,"rsi_14":61.44,"sma_20":2974.5,"sma_60":2818.58,"sma_120":2618.62},{"date":"2025-08-14","open":3115,"high":3130,"low":3085,"close":3110,"volume":188867,"rsi_14":62.25,"sma_20":2972.5,"sma_60":2827.92,"sma_120":2624.29},{"date":"2025-08-18","open":3110,"high":3155,"low":3085,"close":3150,"volume":386940,"rsi_14":70.83,"sma_20":2977.75,"sma_60":2837.75,"sma_120":2629.83},{"date":"2025-08-19","open":3125,"high":3180,"low":3090,"close":3175,"volume":393052,"rsi_14":70.63,"sma_20":2984.25,"sma_60":2849.08,"sma_120":2635.75},{"date":"2025-08-20","open":3160,"high":3160,"low":3075,"close":3155,"volume":313576,"rsi_14":68.28,"sma_20":2994.0,"sma_60":2860.25,"sma_120":2641.5},{"date":"2025-08-21","open":3155,"high":3165,"low":3050,"close":3070,"volume":266314,"rsi_14":57.72,"sma_20":2998.75,"sma_60":2869.92,"sma_120":2646.62},{"date":"2025-08-22","open":3080,"high":3095,"low":3010,"close":3050,"volume":135753,"rsi_14":71.67,"sma_20":3004.5,"sma_60":2880.0,"sma_120":2651.58},{"date":"2025-08-25","open":3035,"high":3085,"low":3030,"close":3045,"volume":118615,"rsi_14":65.69,"sma_20":3010.5,"sma_60":2889.42,"sma_120":2656.54},{"date":"2025-08-26","open":3045,"high":3075,"low":3015,"close":3045,"volume":189803,"rsi_14":63.16,"sma_20":3020.25,"sma_60":2898.33,"sma_120":2661.92},{"date":"2025-08-27","open":3025,"high":3050,"low":3000,"close":3010,"volume":159567,"rsi_14":53.33,"sma_20":3026.75,"sma_60":2906.33,"sma_120":2667.04},{"date":"2025-08-28","open":3025,"high":3025,"low":2950,"close":3000,"volume":104157,"rsi_14":50.0,"sma_20":3032.25,"sma_60":2913.75,"sma_120":2672.12},{"date":"2025-08-29","open":2980,"high":3000,"low":2930,"close":2945,"volume":112036,"rsi_14":42.11,"sma_20":3031.75,"sma_60":2920.17,"sma_120":2676.54},{"date":"2025-09-01","open":2925,"high":2985,"low":2850,"close":2855,"volume":197587,"rsi_14":23.16,"sma_20":3035.0,"sma_60":2924.92,"sma_120":2680.25},{"date":"2025-09-02","open":2885,"high":2885,"low":2820,"close":2840,"volume":116528,"rsi_14":24.72,"sma_20":3032.75,"sma_60":2929.0,"sma_120":2684.04},{"date":"2025-09-03","open":2840,"high":2860,"low":2815,"close":2820,"volume":110791,"rsi_14":15.48,"sma_20":3027.75,"sma_60":2932.42,"sma_120":2687.83},{"date":"2025-09-04","open":2865,"high":2890,"low":2830,"close":2835,"volume":94470,"rsi_14":18.39,"sma_20":3020.5,"sma_60":2935.67,"sma_120":2691.88},{"date":"2025-09-05","open":2905,"high":2905,"low":2815,"close":2815,"volume":130224,"rsi_14":9.64,"sma_20":3011.25,"sma_60":2937.92,"sma_120":2695.5},{"date":"2025-09-08","open":2805,"high":2865,"low":2800,"close":2850,"volume":181875,"rsi_14":11.76,"sma_20":3002.75,"sma_60":2941.33,"sma_120":2699.5},{"date":"2025-09-09","open":2835,"high":2890,"low":2830,"close":2870,"volume":120982,"rsi_14":16.47,"sma_20":2990.75,"sma_60":2945.58,"sma_120":2703.71},{"date":"2025-09-10","open":2885,"high":2900,"low":2850,"close":2895,"volume":127663,"rsi_14":26.03,"sma_20":2982.25,"sma_60":2950.92,"sma_120":2708.08},{"date":"2025-09-11","open":2900,"high":3055,"low":2865,"close":2945,"volume":499924,"rsi_14":36.71,"sma_20":2974.0,"sma_60":2956.58,"sma_120":2712.88},{"date":"2025-09-12","open":2910,"high":2940,"low":2880,"close":2940,"volume":214814,"rsi_14":36.71,"sma_20":2965.5,"sma_60":2961.83,"sma_120":2717.83},{"date":"2025-09-15","open":2940,"high":2950,"low":2900,"close":2940,"volume":133200,"rsi_14":36.71,"sma_20":2955.0,"sma_60":2966.67,"sma_120":2722.71},{"date":"2025-09-16","open":2940,"high":2950,"low":2895,"close":2900,"volume":84542,"rsi_14":36.25,"sma_20":2941.25,"sma_60":2967.58,"sma_120":2727.17},{"date":"2025-09-17","open":2880,"high":2915,"low":2875,"close":2895,"volume":61342,"rsi_14":36.71,"sma_20":2928.25,"sma_60":2967.08,"sma_120":2731.58},{"date":"2025-09-18","open":2920,"high":2920,"low":2850,"close":2855,"volume":138915,"rsi_14":38.16,"sma_20":2917.5,"sma_60":2966.17,"sma_120":2735.5},{"date":"2025-09-19","open":2845,"high":2905,"low":2830,"close":2845,"volume":125252,"rsi_14":48.33,"sma_20":2907.25,"sma_60":2966.5,"sma_120":2739.38},{"date":"2025-09-22","open":2850,"high":2870,"low":2800,"close":2825,"volume":229325,"rsi_14":47.54,"sma_20":2896.25,"sma_60":2967.33,"sma_120":2743.33},{"date":"2025-09-23","open":2835,"high":2845,"low":2760,"close":2775,"volume":234365,"rsi_14":43.28,"sma_20":2882.75,"sma_60":2966.75,"sma_120":2747.62},{"date":"2025-09-24","open":2765,"high":2775,"low":2720,"close":2730,"volume":180763,"rsi_14":35.62,"sma_20":2868.75,"sma_60":2964.83,"sma_120":2751.29},{"date":"2025-09-25","open":2730,"high":2755,"low":2725,"close":2750,"volume":111356,"rsi_14":41.1,"sma_20":2856.25,"sma_60":2963.25,"sma_120":2755.38},{"date":"2025-09-26","open":2750,"high":2750,"low":2645,"close":2655,"volume":156527,"rsi_14":27.06,"sma_20":2841.75,"sma_60":2960.58,"sma_120":2758.71},{"date":"2025-09-29","open":2655,"high":2715,"low":2625,"close":2670,"volume":105631,"rsi_14":26.19,"sma_20":2832.5,"sma_60":2949.83,"sma_120":2761.79},{"date":"2025-09-30","open":2670,"high":2725,"low":2625,"close":2680,"volume":149971,"rsi_14":23.46,"sma_20":2824.5,"sma_60":2944.5,"sma_120":2765.92},{"date":"2025-10-01","open":2700,"high":2775,"low":2650,"close":2665,"volume":134719,"rsi_14":12.16,"sma_20":2816.75,"sma_60":2940.08,"sma_120":2769.92},{"date":"2025-10-02","open":2675,"high":2730,"low":2650,"close":2680,"volume":123443,"rsi_14":14.67,"sma_20":2808.75,"sma_60":2935.0,"sma_120":2774.5},{"date":"2025-10-10","open":2675,"high":2685,"low":2615,"close":2620,"volume":104807,"rsi_14":12.79,"sma_20":2799.0,"sma_60":2928.5,"sma_120":2778.04},{"date":"2025-10-13","open":2580,"high":2610,"low":2555,"close":2580,"volume":122660,"rsi_14":12.79,"sma_20":2785.5,"sma_60":2921.83,"sma_120":2780.96},{"date":"2025-10-14","open":2585,"high":2640,"low":2555,"close":2590,"volume":160486,"rsi_14":14.94,"sma_20":2771.5,"sma_60":2912.33,"sma_120":2783.79},{"date":"2025-10-15","open":2570,"high":2690,"low":2570,"close":2645,"volume":120754,"rsi_14":26.67,"sma_20":2759.0,"sma_60":2904.67,"sma_120":2786.83},{"date":"2025-10-16","open":2645,"high":2715,"low":2620,"close":2660,"volume":138741,"rsi_14":29.67,"sma_20":2744.75,"sma_60":2897.75,"sma_120":2790.17},{"date":"2025-10-17","open":2660,"high":2665,"low":2615,"close":2630,"volume":93522,"rsi_14":29.03,"sma_20":2729.25,"sma_60":2889.08,"sma_120":2792.88},{"date":"2025-10-20","open":2645,"high":2645,"low":2585,"close":2615,"volume":91534,"rsi_14":31.4,"sma_20":2713.0,"sma_60":2881.92,"sma_120":2795.42},{"date":"2025-10-21","open":2615,"high":2645,"low":2575,"close":2590,"volume":167565,"rsi_14":32.93,"sma_20":2697.5,"sma_60":2874.33,"sma_120":2797.5},{"date":"2025-10-22","open":2570,"high":2600,"low":2525,"close":2600,"volume":129407,"rsi_14":31.25,"sma_20":2682.75,"sma_60":2868.33,"sma_120":2799.67},{"date":"2025-10-23","open":2590,"high":2605,"low":2550,"close":2570,"volume":135811,"rsi_14":37.31,"sma_20":2668.5,"sma_60":2861.58,"sma_120":2800.92},{"date":"2025-10-24","open":2570,"high":2575,"low":2525,"close":2545,"volume":148912,"rsi_14":31.88,"sma_20":2653.5,"sma_60":2855.08,"sma_120":2802.25},{"date":"2025-10-27","open":2545,"high":2580,"low":2545,"close":2570,"volume":194364,"rsi_14":34.72,"sma_20":2640.75,"sma_60":2849.17,"sma_120":2803.42},{"date":"2025-10-28","open":2545,"high":2575,"low":2530,"close":2555,"volume":89315,"rsi_14":34.72,"sma_20":2629.75,"sma_60":2844.25,"sma_120":2800.38},{"date":"2025-10-29","open":2570,"high":2570,"low":2500,"close":2520,"volume":172545,"rsi_14":29.87,"sma_20":2619.25,"sma_60":2838.25,"sma_120":2799.0},{"date":"2025-10-30","open":2505,"high":2510,"low":2430,"close":2460,"volume":226198,"rsi_14":29.49,"sma_20":2604.75,"sma_60":2831.08,"sma_120":2797.58},{"date":"2025-10-31","open":2440,"high":2465,"low":2415,"close":2440,"volume":110376,"rsi_14":31.08,"sma_20":2594.0,"sma_60":2822.5,"sma_120":2794.58},{"date":"2025-11-03","open":2440,"high":2480,"low":2410,"close":2415,"volume":162660,"rsi_14":27.27,"sma_20":2581.25,"sma_60":2816.25,"sma_120":2791.21},{"date":"2025-11-04","open":2415,"high":2420,"low":2390,"close":2410,"volume":145479,"rsi_14":14.93,"sma_20":2567.75,"sma_60":2808.33,"sma_120":2788.5},{"date":"2025-11-05","open":2385,"high":2400,"low":2310,"close":2370,"volume":169673,"rsi_14":9.72,"sma_20":2553.0,"sma_60":2799.17,"sma_120":2786.54},{"date":"2025-11-06","open":2395,"high":2420,"low":2340,"close":2385,"volume":119870,"rsi_14":14.49,"sma_20":2538.5,"sma_60":2789.25,"sma_120":2784.38},{"date":"2025-11-07","open":2385,"high":2415,"low":2330,"close":2370,"volume":164949,"rsi_14":14.49,"sma_20":2526.0,"sma_60":2778.75,"sma_120":2782.46},{"date":"2025-11-10","open":2340,"high":2450,"low":2340,"close":2410,"volume":89774,"rsi_14":25.0,"sma_20":2517.5,"sma_60":2768.58,"sma_120":2780.92},{"date":"2025-11-11","open":2420,"high":2500,"low":2375,"close":2405,"volume":120249,"rsi_14":22.54,"sma_20":2508.25,"sma_60":2756.83,"sma_120":2779.25},{"date":"2025-11-12","open":2435,"high":2455,"low":2410,"close":2455,"volume":102722,"rsi_14":34.67,"sma_20":2498.75,"sma_60":2746.67,"sma_120":2778.29},{"date":"2025-11-13","open":2460,"high":2475,"low":2430,"close":2455,"volume":93456,"rsi_14":37.14,"sma_20":2488.5,"sma_60":2735.75,"sma_120":2777.17},{"date":"2025-11-14","open":2430,"high":2465,"low":2405,"close":2405,"volume":98102,"rsi_14":28.0,"sma_20":2477.25,"sma_60":2724.0,"sma_120":2775.96},{"date":"2025-11-17","open":2405,"high":2430,"low":2395,"close":2400,"volume":77494,"rsi_14":28.77,"sma_20":2466.5,"sma_60":2711.5,"sma_120":2774.62},{"date":"2025-11-18","open":2400,"high":2425,"low":2350,"close":2365,"volume":88709,"rsi_14":28.77,"sma_20":2455.25,"sma_60":2698.0,"sma_120":2773.54},{"date":"2025-11-19","open":2350,"high":2375,"low":2305,"close":2320,"volume":154587,"rsi_14":30.0,"sma_20":2441.25,"sma_60":2684.08,"sma_120":2772.17},{"date":"2025-11-20","open":2315,"high":2380,"low":2315,"close":2370,"volume":119819,"rsi_14":40.79,"sma_20":2431.25,"sma_60":2672.42,"sma_120":2771.17},{"date":"2025-11-21","open":2345,"high":2345,"low":2310,"close":2340,"volume":63253,"rsi_14":40.26,"sma_20":2421.0,"sma_60":2660.58,"sma_120":2770.29},{"date":"2025-11-24","open":2340,"high":2350,"low":2295,"close":2300,"volume":53888,"rsi_14":36.9,"sma_20":2407.5,"sma_60":2648.17,"sma_120":2768.79},{"date":"2025-11-25","open":2310,"high":2360,"low":2290,"close":2315,"volume":105717,"rsi_14":43.04,"sma_20":2395.5,"sma_60":2636.0,"sma_120":2767.17},{"date":"2025-11-26","open":2305,"high":2355,"low":2305,"close":2340,"volume":44689,"rsi_14":44.44,"sma_20":2386.5,"sma_60":2624.83,"sma_120":2765.58},{"date":"2025-11-27","open":2360,"high":2360,"low":2310,"close":2315,"volume":89910,"rsi_14":43.37,"sma_20":2379.25,"sma_60":2613.42,"sma_120":2763.58},{"date":"2025-11-28","open":2310,"high":2350,"low":2300,"close":2320,"volume":94412,"rsi_14":38.16,"sma_20":2373.25,"sma_60":2603.0,"sma_120":2761.58},{"date":"2025-12-01","open":2335,"high":2365,"low":2315,"close":2320,"volume":78313,"rsi_14":38.67,"sma_20":2368.5,"sma_60":2594.08,"sma_120":2759.5},{"date":"2025-12-02","open":2340,"high":2345,"low":2305,"close":2335,"volume":154552,"rsi_14":32.35,"sma_20":2364.75,"sma_60":2585.67,"sma_120":2757.33},{"date":"2025-12-03","open":2335,"high":2375,"low":2330,"close":2365,"volume":67077,"rsi_14":37.84,"sma_20":2364.5,"sma_60":2578.08,"sma_120":2755.25},{"date":"2025-12-04","open":2360,"high":2370,"low":2335,"close":2350,"volume":81174,"rsi_14":41.79,"sma_20":2362.75,"sma_60":2570.0,"sma_120":2752.83},{"date":"2025-12-05","open":2360,"high":2405,"low":2350,"close":2395,"volume":102550,"rsi_14":49.33,"sma_20":2364.0,"sma_60":2563.0,"sma_120":2750.46},{"date":"2025-12-08","open":2405,"high":2410,"low":2360,"close":2375,"volume":91591,"rsi_14":51.39,"sma_20":2362.25,"sma_60":2555.08,"sma_120":2748.21},{"date":"2025-12-09","open":2355,"high":2375,"low":2345,"close":2375,"volume":67201,"rsi_14":58.73,"sma_20":2360.75,"sma_60":2546.83,"sma_120":2746.21},{"date":"2025-12-10","open":2375,"high":2390,"low":2345,"close":2345,"volume":42811,"rsi_14":45.76,"sma_20":2355.25,"sma_60":2537.67,"sma_120":2744.29},{"date":"2025-12-11","open":2350,"high":2385,"low":2345,"close":2380,"volume":87674,"rsi_14":56.67,"sma_20":2351.5,"sma_60":2528.25,"sma_120":2742.42},{"date":"2025-12-12","open":2380,"high":2415,"low":2380,"close":2395,"volume":82840,"rsi_14":67.27,"sma_20":2351.0,"sma_60":2519.17,"sma_120":2740.5},{"date":"2025-12-15","open":2390,"high":2425,"low":2360,"close":2410,"volume":80392,"rsi_14":67.27,"sma_20":2351.5,"sma_60":2510.33,"sma_120":2738.5},{"date":"2025-12-16","open":2380,"high":2405,"low":2365,"close":2380,"volume":73872,"rsi_14":57.14,"sma_20":2352.25,"sma_60":2501.67,"sma_120":2734.62},{"date":"2025-12-17","open":2380,"high":2405,"low":2370,"close":2385,"volume":51949,"rsi_14":63.46,"sma_20":2355.5,"sma_60":2493.17,"sma_120":2730.12},{"date":"2025-12-18","open":2375,"high":2402,"low":2360,"close":2370,"volume":64867,"rsi_14":59.26,"sma_20":2355.5,"sma_60":2485.08,"sma_120":2725.62},{"date":"2025-12-19","open":2370,"high":2410,"low":2365,"close":2410,"volume":56407,"rsi_14":64.52,"sma_20":2359.0,"sma_60":2477.83,"sma_120":2722.17},{"date":"2025-12-22","open":2410,"high":2415,"low":2395,"close":2410,"volume":82963,"rsi_14":62.71,"sma_20":2364.5,"sma_60":2470.92,"sma_120":2719.12},{"date":"2025-12-23","open":2400,"high":2415,"low":2385,"close":2390,"volume":60202,"rsi_14":54.39,"sma_20":2368.25,"sma_60":2464.5,"sma_120":2715.62},{"date":"2025-12-24","open":2385,"high":2405,"low":2370,"close":2380,"volume":51859,"rsi_14":55.36,"sma_20":2370.25,"sma_60":2458.67,"sma_120":2711.75},{"date":"2025-12-26","open":2360,"high":2395,"low":2345,"close":2360,"volume":126454,"rsi_14":43.14,"sma_20":2372.5,"sma_60":2452.17,"sma_120":2707.71},{"date":"2025-12-29","open":2340,"high":2355,"low":2315,"close":2340,"volume":133357,"rsi_14":43.14,"sma_20":2373.5,"sma_60":2446.92,"sma_120":2703.75},{"date":"2025-12-30","open":2325,"high":2355,"low":2325,"close":2345,"volume":90732,"rsi_14":44.23,"sma_20":2374.75,"sma_60":2441.5,"sma_120":2695.67},{"date":"2026-01-02","open":2335,"high":2360,"low":2325,"close":2345,"volume":98509,"rsi_14":50.0,"sma_20":2375.25,"sma_60":2435.92,"sma_120":2690.21},{"date":"2026-01-05","open":2360,"high":2370,"low":2340,"close":2340,"volume":88752,"rsi_14":40.0,"sma_20":2374.0,"sma_60":2430.5,"sma_120":2685.29},{"date":"2026-01-06","open":2340,"high":2345,"low":2305,"close":2315,"volume":131098,"rsi_14":30.95,"sma_20":2372.25,"sma_60":2424.5,"sma_120":2679.75},{"date":"2026-01-07","open":2310,"high":2315,"low":2255,"close":2265,"volume":193364,"rsi_14":20.41,"sma_20":2365.75,"sma_60":2418.58,"sma_120":2673.54},{"date":"2026-01-08","open":2260,"high":2265,"low":2195,"close":2205,"volume":133409,"rsi_14":18.18,"sma_20":2357.25,"sma_60":2412.33,"sma_120":2667.08},{"date":"2026-01-09","open":2225,"high":2225,"low":2195,"close":2200,"volume":70941,"rsi_14":16.36,"sma_20":2348.5,"sma_60":2405.83,"sma_120":2659.08},{"date":"2026-01-12","open":2195,"high":2245,"low":2195,"close":2225,"volume":103600,"rsi_14":24.56,"sma_20":2342.5,"sma_60":2398.83,"sma_120":2651.75},{"date":"2026-01-13","open":2225,"high":2235,"low":2190,"close":2215,"volume":166051,"rsi_14":11.76,"sma_20":2334.25,"sma_60":2391.42,"sma_120":2644.58},{"date":"2026-01-14","open":2215,"high":2280,"low":2215,"close":2250,"volume":175947,"rsi_14":22.41,"sma_20":2327.0,"sma_60":2385.08,"sma_120":2637.08},{"date":"2026-01-15","open":2250,"high":2280,"low":2240,"close":2255,"volume":82307,"rsi_14":25.45,"sma_20":2319.25,"sma_60":2379.08,"sma_120":2630.5},{"date":"2026-01-16","open":2255,"high":2285,"low":2245,"close":2260,"volume":119343,"rsi_14":33.33,"sma_20":2365.5,"sma_60":2593.08,"sma_120":2759.0},{"date":"2026-01-19","open":2260,"high":2280,"low":2220,"close":2270,"volume":127208,"rsi_14":32.69,"sma_20":2307.5,"sma_60":2368.08,"sma_120":2618.21},{"date":"2026-01-20","open":2270,"high":2355,"low":2270,"close":2320,"volume":194501,"rsi_14":46.55,"sma_20":2305.0,"sma_60":2363.92,"sma_120":2612.75},{"date":"2026-01-21","open":2320,"high":2325,"low":2250,"close":2260,"volume":123890,"rsi_14":37.68,"sma_20":2297.5,"sma_60":2359.17,"sma_120":2607.12},{"date":"2026-01-22","open":2305,"high":2305,"low":2250,"close":2265,"volume":109025,"rsi_14":38.57,"sma_20":2290.25,"sma_60":2354.08,"sma_120":2601.62},{"date":"2026-01-23","open":2265,"high":2320,"low":2255,"close":2320,"volume":139932,"rsi_14":47.5,"sma_20":2286.75,"sma_60":2350.17,"sma_120":2597.21},{"date":"2026-01-26","open":2320,"high":2350,"low":2305,"close":2305,"volume":219032,"rsi_14":48.72,"sma_20":2283.0,"sma_60":2346.58,"sma_120":2592.42},{"date":"2026-01-27","open":2310,"high":2330,"low":2295,"close":2315,"volume":168271,"rsi_14":57.14,"sma_20":2280.75,"sma_60":2344.17,"sma_120":2587.62},{"date":"2026-01-28","open":2310,"high":2325,"low":2300,"close":2305,"volume":118404,"rsi_14":66.67,"sma_20":2279.0,"sma_60":2341.92,"sma_120":2582.21},{"date":"2026-01-29","open":2305,"high":2330,"low":2260,"close":2320,"volume":205867,"rsi_14":69.35,"sma_20":2277.75,"sma_60":2340.33,"sma_120":2578.29},{"date":"2026-01-30","open":2320,"high":2335,"low":2270,"close":2315,"volume":137738,"rsi_14":65.52,"sma_20":2276.25,"sma_60":2338.75,"sma_120":2573.54},{"date":"2026-02-02","open":2315,"high":2325,"low":2275,"close":2275,"volume":153693,"rsi_14":59.38,"sma_20":2273.0,"sma_60":2337.17,"sma_120":2568.17},{"date":"2026-02-03","open":2300,"high":2320,"low":2270,"close":2320,"volume":170196,"rsi_14":60.61,"sma_20":2273.25,"sma_60":2336.08,"sma_120":2562.67},{"date":"2026-02-04","open":2320,"high":2380,"low":2305,"close":2380,"volume":189825,"rsi_14":42.57,"sma_20":2364.0,"sma_60":2585.42,"sma_120":2757.21},{"date":"2026-02-05","open":2385,"high":2400,"low":2340,"close":2385,"volume":250402,"rsi_14":43.14,"sma_20":2364.75,"sma_60":2578.17,"sma_120":2755.29},{"date":"2026-02-06","open":2380,"high":2380,"low":2305,"close":2335,"volume":166196,"rsi_14":43.14,"sma_20":2362.25,"sma_60":2569.83,"sma_120":2752.75},{"date":"2026-02-09","open":2340,"high":2390,"low":2340,"close":2380,"volume":115376,"rsi_14":48.18,"sma_20":2362.75,"sma_60":2562.58,"sma_120":2750.25},{"date":"2026-02-10","open":2380,"high":2465,"low":2380,"close":2455,"volume":372583,"rsi_14":57.63,"sma_20":2365.0,"sma_60":2556.0,"sma_120":2748.67},{"date":"2026-02-11","open":2480,"high":2500,"low":2440,"close":2495,"volume":299350,"rsi_14":64.96,"sma_20":2369.5,"sma_60":2549.75,"sma_120":2747.67},{"date":"2026-02-12","open":2500,"high":2535,"low":2465,"close":2495,"volume":158210,"rsi_14":61.68,"sma_20":2371.5,"sma_60":2543.08,"sma_120":2747.0},{"date":"2026-02-13","open":2485,"high":2515,"low":2475,"close":2495,"volume":163372,"rsi_14":65.35,"sma_20":2373.5,"sma_60":2535.58,"sma_120":2746.08},{"date":"2026-02-19","open":2500,"high":2515,"low":2475,"close":2495,"volume":211615,"rsi_14":70.97,"sma_20":2378.0,"sma_60":2528.17,"sma_120":2745.0},{"date":"2026-02-20","open":2480,"high":2515,"low":2480,"close":2500,"volume":188889,"rsi_14":70.33,"sma_20":2383.0,"sma_60":2520.83,"sma_120":2743.75},{"date":"2026-02-23","open":2505,"high":2550,"low":2500,"close":2520,"volume":258673,"rsi_14":70.0,"sma_20":2390.75,"sma_60":2514.5,"sma_120":2741.04},{"date":"2026-02-24","open":2505,"high":2530,"low":2455,"close":2495,"volume":311011,"rsi_14":70.0,"sma_20":2399.5,"sma_60":2507.83,"sma_120":2737.46},{"date":"2026-02-25","open":2500,"high":2525,"low":2490,"close":2520,"volume":205596,"rsi_14":81.01,"sma_20":2405.25,"sma_60":2353.42,"sma_120":2494.71},{"date":"2026-02-26","open":2565,"high":2575,"low":2445,"close":2475,"volume":588062,"rsi_14":73.63,"sma_20":2413.75,"sma_60":2496.08,"sma_120":2731.29},{"date":"2026-02-27","open":2470,"high":2485,"low":2415,"close":2435,"volume":226205,"rsi_14":57.33,"sma_20":2419.75,"sma_60":2357.67,"sma_120":2485.54},{"date":"2026-03-03","open":2410,"high":2425,"low":2340,"close":2360,"volume":348734,"rsi_14":47.19,"sma_20":2422.5,"sma_60":2358.33,"sma_120":2480.67},{"date":"2026-03-04","open":2330,"high":2335,"low":2125,"close":2130,"volume":414125,"rsi_14":33.6,"sma_20":2413.0,"sma_60":2355.17,"sma_120":2474.62},{"date":"2026-03-05","open":2165,"high":2280,"low":2165,"close":2260,"volume":220796,"rsi_14":41.55,"sma_20":2410.25,"sma_60":2353.92,"sma_120":2469.79},{"date":"2026-03-06","open":2240,"high":2285,"low":2200,"close":2240,"volume":149578,"rsi_14":33.59,"sma_20":2408.5,"sma_60":2351.83,"sma_120":2464.96},{"date":"2026-03-09","open":2220,"high":2225,"low":2130,"close":2170,"volume":235344,"rsi_14":26.28,"sma_20":2401.0,"sma_60":2348.83,"sma_120":2459.42},{"date":"2026-03-10","open":2205,"high":2230,"low":2195,"close":2215,"volume":101103,"rsi_14":30.82,"sma_20":2392.75,"sma_60":2345.83,"sma_120":2454.42},{"date":"2026-03-11","open":2215,"high":2340,"low":2215,"close":2275,"volume":110296,"rsi_14":36.08,"sma_20":2387.25,"sma_60":2344.17,"sma_120":2449.62},{"date":"2026-03-12","open":2275,"high":2300,"low":2255,"close":2275,"volume":64990,"rsi_14":36.08,"sma_20":2384.25,"sma_60":2342.5,"sma_120":2444.67},{"date":"2026-03-13","open":2260,"high":2315,"low":2225,"close":2295,"volume":66233,"rsi_14":37.27,"sma_20":2380.0,"sma_60":2341.67,"sma_120":2439.67},{"date":"2026-03-16","open":2295,"high":2300,"low":2235,"close":2250,"volume":61701,"rsi_14":33.73,"sma_20":2369.75,"sma_60":2417.42,"sma_120":2669.62},{"date":"2026-03-17","open":2255,"high":2310,"low":2245,"close":2295,"volume":92719,"rsi_14":38.24,"sma_20":2359.75,"sma_60":2412.5,"sma_120":2662.42},{"date":"2026-03-18","open":2300,"high":2310,"low":2285,"close":2305,"volume":77667,"rsi_14":37.13,"sma_20":2350.25,"sma_60":2406.83,"sma_120":2655.75},{"date":"2026-03-19","open":2290,"high":2290,"low":2235,"close":2275,"volume":84829,"rsi_14":37.8,"sma_20":2339.25,"sma_60":2400.42,"sma_120":2649.08},{"date":"2026-03-20","open":2270,"high":2310,"low":2265,"close":2305,"volume":123308,"rsi_14":41.98,"sma_20":2329.75,"sma_60":2395.0,"sma_120":2642.04},{"date":"2026-03-23","open":2280,"high":2280,"low":2200,"close":2215,"volume":162704,"rsi_14":41.21,"sma_20":2315.5,"sma_60":2388.33,"sma_120":2635.12},{"date":"2026-03-24","open":2240,"high":2285,"low":2225,"close":2265,"volume":105661,"rsi_14":60.47,"sma_20":2302.75,"sma_60":2382.92,"sma_120":2628.62},{"date":"2026-03-25","open":2265,"high":2310,"low":2265,"close":2285,"volume":89693,"rsi_14":52.34,"sma_20":2292.25,"sma_60":2377.67,"sma_120":2623.0},{"date":"2026-03-26","open":2295,"high":2295,"low":2250,"close":2265,"volume":74967,"rsi_14":52.34,"sma_20":2279.5,"sma_60":2372.58,"sma_120":2617.08},{"date":"2026-03-27","open":2255,"high":2290,"low":2225,"close":2280,"volume":83084,"rsi_14":61.46,"sma_20":2269.75,"sma_60":2368.17,"sma_120":2611.62},{"date":"2026-03-30","open":2250,"high":2270,"low":2215,"close":2270,"volume":155288,"rsi_14":56.18,"sma_20":2261.5,"sma_60":2363.17,"sma_120":2606.17},{"date":"2026-03-31","open":2220,"high":2245,"low":2210,"close":2215,"volume":147485,"rsi_14":43.18,"sma_20":2254.25,"sma_60":2357.5,"sma_120":2600.88},{"date":"2026-04-01","open":2240,"high":2270,"low":2235,"close":2270,"volume":78681,"rsi_14":49.49,"sma_20":2261.25,"sma_60":2353.33,"sma_120":2595.79},{"date":"2026-04-02","open":2290,"high":2290,"low":2195,"close":2210,"volume":141610,"rsi_14":42.06,"sma_20":2258.75,"sma_60":2349.17,"sma_120":2590.12},{"date":"2026-04-03","open":2230,"high":2245,"low":2215,"close":2235,"volume":88130,"rsi_14":48.54,"sma_20":2258.5,"sma_60":2345.75,"sma_120":2584.12},{"date":"2026-04-06","open":2225,"high":2260,"low":2225,"close":2240,"volume":76231,"rsi_14":44.21,"sma_20":2262.0,"sma_60":2342.83,"sma_120":2579.54},{"date":"2026-04-07","open":2235,"high":2265,"low":2215,"close":2230,"volume":77054,"rsi_14":42.11,"sma_20":2262.75,"sma_60":2339.83,"sma_120":2574.08},{"date":"2026-04-08","open":2240,"high":2285,"low":2240,"close":2275,"volume":118086,"rsi_14":50.0,"sma_20":2262.75,"sma_60":2338.25,"sma_120":2568.71},{"date":"2026-04-09","open":2275,"high":2305,"low":2240,"close":2300,"volume":175186,"rsi_14":49.48,"sma_20":2264.0,"sma_60":2336.83,"sma_120":2563.04},{"date":"2026-04-10","open":2280,"high":2375,"low":2280,"close":2335,"volume":222520,"rsi_14":63.95,"sma_20":2266.0,"sma_60":2336.25,"sma_120":2557.5},{"date":"2026-04-13","open":2310,"high":2370,"low":2290,"close":2335,"volume":171670,"rsi_14":59.21,"sma_20":2270.25,"sma_60":2335.0,"sma_120":2551.79},{"date":"2026-04-14","open":2335,"high":2380,"low":2325,"close":2365,"volume":142417,"rsi_14":60.26,"sma_20":2273.75,"sma_60":2334.33,"sma_120":2545.58},{"date":"2026-04-15","open":2370,"high":2410,"low":2365,"close":2405,"volume":202286,"rsi_14":67.07,"sma_20":2278.75,"sma_60":2333.5,"sma_120":2540.08},{"date":"2026-04-16","open":2410,"high":2440,"low":2405,"close":2405,"volume":86211,"rsi_14":65.82,"sma_20":2285.25,"sma_60":2332.67,"sma_120":2534.21},{"date":"2026-04-17","open":2405,"high":2420,"low":2385,"close":2420,"volume":87188,"rsi_14":68.75,"sma_20":2291.0,"sma_60":2332.92,"sma_120":2528.46},{"date":"2026-04-20","open":2420,"high":2440,"low":2360,"close":2380,"volume":83780,"rsi_14":71.43,"sma_20":2299.25,"sma_60":2332.58,"sma_120":2522.04},{"date":"2026-04-21","open":2375,"high":2390,"low":2365,"close":2380,"volume":65693,"rsi_14":66.67,"sma_20":2305.0,"sma_60":2332.83,"sma_120":2515.42},{"date":"2026-04-22","open":2380,"high":2385,"low":2330,"close":2365,"volume":149515,"rsi_14":77.19,"sma_20":2309.0,"sma_60":2333.58,"sma_120":2508.83},{"date":"2026-04-23","open":2365,"high":2370,"low":2315,"close":2355,"volume":139033,"rsi_14":72.22,"sma_20":2313.5,"sma_60":2333.33,"sma_120":2502.88},{"date":"2026-04-24","open":2345,"high":2385,"low":2345,"close":2370,"volume":111866,"rsi_14":73.21,"sma_20":2318.0,"sma_60":2333.83,"sma_120":2497.21},{"date":"2026-04-27","open":2370,"high":2395,"low":2370,"close":2375,"volume":181250,"rsi_14":76.36,"sma_20":2323.25,"sma_60":2335.08,"sma_120":2491.62},{"date":"2026-04-28","open":2375,"high":2420,"low":2375,"close":2395,"volume":116359,"rsi_14":74.0,"sma_20":2332.25,"sma_60":2336.42,"sma_120":2486.21},{"date":"2026-04-29","open":2395,"high":2405,"low":2365,"close":2395,"volume":112152,"rsi_14":71.11,"sma_20":2338.5,"sma_60":2337.33,"sma_120":2481.08},{"date":"2026-04-30","open":2395,"high":2395,"low":2345,"close":2360,"volume":78967,"rsi_14":48.72,"sma_20":2369.0,"sma_60":2298.58,"sma_120":2334.75},{"date":"2026-05-04","open":2360,"high":2380,"low":2345,"close":2350,"volume":133942,"rsi_14":53.19,"sma_20":2351.75,"sma_60":2339.58,"sma_120":2457.42},{"date":"2026-05-06","open":2350,"high":2350,"low":2255,"close":2285,"volume":316959,"rsi_14":35.19,"sma_20":2354.0,"sma_60":2339.0,"sma_120":2452.83},{"date":"2026-05-07","open":2285,"high":2290,"low":2235,"close":2265,"volume":181322,"rsi_14":22.0,"sma_20":2355.75,"sma_60":2337.08,"sma_120":2448.25},{"date":"2026-05-08","open":2260,"high":2260,"low":2225,"close":2235,"volume":90965,"rsi_14":19.64,"sma_20":2353.75,"sma_60":2334.58,"sma_120":2443.12},{"date":"2026-05-11","open":2225,"high":2235,"low":2175,"close":2200,"volume":231567,"rsi_14":13.33,"sma_20":2348.75,"sma_60":2332.33,"sma_120":2437.54},{"date":"2026-05-12","open":2200,"high":2200,"low":2115,"close":2125,"volume":236542,"rsi_14":11.94,"sma_20":2338.25,"sma_60":2328.08,"sma_120":2431.12},{"date":"2026-05-13","open":2125,"high":2145,"low":2080,"close":2120,"volume":271735,"rsi_14":11.76,"sma_20":2327.5,"sma_60":2322.5,"sma_120":2424.25},{"date":"2026-05-14","open":2100,"high":2200,"low":2090,"close":2195,"volume":332050,"rsi_14":28.75,"sma_20":2319.0,"sma_60":2317.5,"sma_120":2418.04},{"date":"2026-05-15","open":2205,"high":2420,"low":2165,"close":2250,"volume":940788,"rsi_14":38.2,"sma_20":2311.25,"sma_60":2313.42,"sma_120":2412.29},{"date":"2026-05-18","open":2250,"high":2250,"low":2125,"close":2190,"volume":212550,"rsi_14":31.63,"sma_20":2300.5,"sma_60":2308.33,"sma_120":2406.38},{"date":"2026-05-19","open":2150,"high":2190,"low":2110,"close":2120,"volume":163535,"rsi_14":27.03,"sma_20":2285.5,"sma_60":2302.08,"sma_120":2399.92},{"date":"2026-05-20","open":2130,"high":2190,"low":2100,"close":2150,"volume":206077,"rsi_14":28.32,"sma_20":2274.0,"sma_60":2296.25,"sma_120":2394.04},{"date":"2026-05-21","open":2150,"high":2210,"low":2150,"close":2175,"volume":170277,"rsi_14":31.36,"sma_20":2263.75,"sma_60":2290.5,"sma_120":2388.46},{"date":"2026-05-22","open":2190,"high":2240,"low":2150,"close":2225,"volume":117232,"rsi_14":38.84,"sma_20":2256.75,"sma_60":2286.0,"sma_120":2383.46},{"date":"2026-05-26","open":2230,"high":2290,"low":2160,"close":2190,"volume":150006,"rsi_14":37.3,"sma_20":2248.5,"sma_60":2280.5,"sma_120":2378.58},{"date":"2026-05-27","open":2170,"high":2170,"low":2105,"close":2145,"volume":212860,"rsi_14":38.52,"sma_20":2237.25,"sma_60":2275.0,"sma_120":2373.71},{"date":"2026-05-28","open":2115,"high":2140,"low":2080,"close":2130,"volume":290496,"rsi_14":38.84,"sma_20":2225.0,"sma_60":2269.92,"sma_120":2368.54},{"date":"2026-05-29","open":2155,"high":2375,"low":2080,"close":2200,"volume":1954604,"rsi_14":47.29,"sma_20":2215.25,"sma_60":2267.25,"sma_120":2364.75},{"date":"2026-06-01","open":2300,"high":2860,"low":2260,"close":2860,"volume":13751654,"rsi_14":75.98,"sma_20":2238.5,"sma_60":2279.42,"sma_120":2366.33},{"date":"2026-06-02","open":3090,"high":3660,"low":2810,"close":3170,"volume":65929784,"rsi_14":84.72,"sma_20":2279.0,"sma_60":2294.58,"sma_120":2370.42},{"date":"2026-06-04","open":3070,"high":3085,"low":2720,"close":2740,"volume":6174566,"rsi_14":66.06,"sma_20":2298.5,"sma_60":2302.92,"sma_120":2371.04},{"date":"2026-06-05","open":2615,"high":2650,"low":2375,"close":2525,"volume":4526548,"rsi_14":57.97,"sma_20":2310.5,"sma_60":2308.83,"sma_120":2369.79},{"date":"2026-06-08","open":2300,"high":2390,"low":2255,"close":2285,"volume":2805716,"rsi_14":50.78,"sma_20":2311.5,"sma_60":2310.0,"sma_120":2367.0},{"date":"2026-06-09","open":2305,"high":2510,"low":2220,"close":2365,"volume":4801887,"rsi_14":53.85,"sma_20":2318.0,"sma_60":2311.5,"sma_120":2365.21},{"date":"2026-06-10","open":2330,"high":2375,"low":2135,"close":2195,"volume":2109839,"rsi_14":51.58,"sma_20":2317.75,"sma_60":2310.17,"sma_120":2361.92},{"date":"2026-06-11","open":2140,"high":2215,"low":2125,"close":2210,"volume":1045683,"rsi_14":51.27,"sma_20":2322.0,"sma_60":2308.75,"sma_120":2358.29},{"date":"2026-06-12","open":2240,"high":2295,"low":2190,"close":2190,"volume":1245801,"rsi_14":50.32,"sma_20":2325.5,"sma_60":2307.75,"sma_120":2354.38},{"date":"2026-06-15","open":2220,"high":2265,"low":2170,"close":2240,"volume":1050651,"rsi_14":50.32,"sma_20":2327.75,"sma_60":2306.83,"sma_120":2351.12},{"date":"2026-06-16","open":2265,"high":2270,"low":2185,"close":2225,"volume":752561,"rsi_14":50.75,"sma_20":2326.5,"sma_60":2305.5,"sma_120":2347.88},{"date":"2026-06-17","open":2210,"high":2210,"low":2155,"close":2175,"volume":606259,"rsi_14":22.66,"sma_20":2343.0,"sma_60":2299.42,"sma_120":2327.67},{"date":"2026-06-18","open":2160,"high":2180,"low":2080,"close":2090,"volume":936059,"rsi_14":49.17,"sma_20":2324.25,"sma_60":2300.25,"sma_120":2340.17},{"date":"2026-06-19","open":2100,"high":2105,"low":1959,"close":1998,"volume":1462151,"rsi_14":45.85,"sma_20":2316.65,"sma_60":2296.63,"sma_120":2335.4},{"date":"2026-06-22","open":2015,"high":2055,"low":1956,"close":1966,"volume":513747,"rsi_14":25.22,"sma_20":2306.2,"sma_60":2291.65,"sma_120":2330.57},{"date":"2026-06-23","open":1947,"high":1964,"low":1800,"close":1843,"volume":866461,"rsi_14":8.97,"sma_20":2287.1,"sma_60":2284.28,"sma_120":2324.52},{"date":"2026-06-24","open":1808,"high":1860,"low":1771,"close":1806,"volume":549755,"rsi_14":11.85,"sma_20":2267.9,"sma_60":2276.63,"sma_120":2318.28},{"date":"2026-06-25","open":1808,"high":1828,"low":1702,"close":1725,"volume":572803,"rsi_14":13.3,"sma_20":2246.9,"sma_60":2267.38,"sma_120":2311.65},{"date":"2026-06-26","open":1700,"high":1719,"low":1584,"close":1600,"volume":619490,"rsi_14":14.87,"sma_20":2220.4,"sma_60":2256.22,"sma_120":2304.48},{"date":"2026-06-29","open":1600,"high":1759,"low":1600,"close":1736,"volume":444265,"rsi_14":19.5,"sma_20":2197.2,"sma_60":2248.23,"sma_120":2298.62},{"date":"2026-06-30","open":1740,"high":1750,"low":1672,"close":1673,"volume":285910,"rsi_14":21.75,"sma_20":2137.85,"sma_60":2238.28,"sma_120":2292.43},{"date":"2026-07-01","open":1677,"high":1735,"low":1665,"close":1719,"volume":194641,"rsi_14":24.29,"sma_20":2065.3,"sma_60":2230.1,"sma_120":2286.68},{"date":"2026-07-02","open":1685,"high":1714,"low":1665,"close":1682,"volume":336373,"rsi_14":23.87,"sma_20":2012.4,"sma_60":2220.88,"sma_120":2280.94},{"date":"2026-07-03","open":1682,"high":1682,"low":1612,"close":1662,"volume":161421,"rsi_14":19.32,"sma_20":1969.25,"sma_60":2211.25,"sma_120":2274.92},{"date":"2026-07-06","open":1660,"high":1690,"low":1621,"close":1639,"volume":241065,"rsi_14":19.16,"sma_20":1936.95,"sma_60":2201.4,"sma_120":2268.82},{"date":"2026-07-07","open":1612,"high":1670,"low":1598,"close":1613,"volume":298330,"rsi_14":19.65,"sma_20":1899.35,"sma_60":2190.37,"sma_120":2262.18},{"date":"2026-07-08","open":1613,"high":1640,"low":1545,"close":1552,"volume":355934,"rsi_14":20.18,"sma_20":1867.2,"sma_60":2177.9,"sma_120":2255.07},{"date":"2026-07-09","open":1548,"high":1590,"low":1536,"close":1550,"volume":219639,"rsi_14":22.41,"sma_20":1834.2,"sma_60":2164.82,"sma_120":2247.53},{"date":"2026-07-10","open":1551,"high":1670,"low":1551,"close":1614,"volume":165705,"rsi_14":29.15,"sma_20":1805.4,"sma_60":2152.8,"sma_120":2240.53},{"date":"2026-07-13","open":1649,"high":1669,"low":1551,"close":1555,"volume":625785,"rsi_14":31.54,"sma_20":1771.15,"sma_60":2139.3,"sma_120":2233.44},{"date":"2026-07-14","open":1555,"high":1560,"low":1488,"close":1515,"volume":427089,"rsi_14":31.42,"sma_20":1735.65,"sma_60":2124.47,"sma_120":2226.07},{"date":"2026-07-15","open":1521,"high":1549,"low":1521,"close":1544,"volume":215483,"rsi_14":37.62,"sma_20":1704.1,"sma_60":2110.12,"sma_120":2219.22},{"date":"2026-07-16","open":1530,"high":1570,"low":1525,"close":1565,"volume":159112,"rsi_14":47.21,"sma_20":1677.85,"sma_60":2095.87,"sma_120":2212.93},{"date":"2026-07-20","open":1565,"high":1565,"low":1487,"close":1487,"volume":241516,"rsi_14":28.12,"sma_20":1652.3,"sma_60":2080.98,"sma_120":2205.57},{"date":"2026-07-21","open":1481,"high":1529,"low":1460,"close":1520,"volume":138458,"rsi_14":35.81,"sma_20":1630.0,"sma_60":2066.65,"sma_120":2198.74},{"date":"2026-07-22","open":1520,"high":1570,"low":1520,"close":1532,"volume":164094,"rsi_14":31.49,"sma_20":1614.45,"sma_60":2052.77,"sma_120":2192.34},{"date":"2026-07-23","open":1526,"high":1613,"low":1526,"close":1605,"volume":353329,"rsi_14":42.88,"sma_20":1604.4,"sma_60":2040.27,"sma_120":2186.43},{"date":"2026-07-24","open":1589,"high":1619,"low":1585,"close":1591,"volume":160184,"rsi_14":43.36,"sma_20":1597.7,"sma_60":2027.28,"sma_120":2180.18},{"date":"2026-07-27","open":1592,"high":1620,"low":1586,"close":1603,"volume":99571,"rsi_14":46.56,"sma_20":1597.85,"sma_60":2014.42,"sma_120":2174.25},{"date":"2026-07-28","open":1566,"high":1599,"low":1515,"close":1538,"volume":162639,"rsi_14":43.34,"sma_20":1587.95,"sma_60":2000.13,"sma_120":2167.73},{"date":"2026-07-29","open":1540,"high":1560,"low":1435,"close":1515,"volume":315367,"rsi_14":46.48,"sma_20":1580.05,"sma_60":1985.47,"sma_120":2161.53},{"date":"2026-07-30","open":1485,"high":1535,"low":1480,"close":1493,"volume":166721,"rsi_14":44.77,"sma_20":1568.75,"sma_60":1971.02,"sma_120":2154.68},{"date":"2026-07-31","open":1513,"high":1580,"low":1513,"close":1579,"volume":145138,"rsi_14":46.91,"sma_20":1563.6,"sma_60":1958.17,"sma_120":2148.88},{"date":"2026-08-03","open":1578,"high":1603,"low":1555,"close":1584,"volume":138449,"rsi_14":52.83,"sma_20":1559.7,"sma_60":1946.48,"sma_120":2142.74},{"date":"2026-08-04","open":1583,"high":1685,"low":1583,"close":1681,"volume":429857,"rsi_14":64.56,"sma_20":1561.8,"sma_60":1936.75,"sma_120":2136.92},{"date":"2026-08-05","open":1700,"high":1729,"low":1686,"close":1706,"volume":249462,"rsi_14":64.31,"sma_20":1566.45,"sma_60":1927.93,"sma_120":2131.26},{"date":"2026-08-06","open":1699,"high":1730,"low":1620,"close":1672,"volume":446646,"rsi_14":59.24,"sma_20":1572.45,"sma_60":1919.13,"sma_120":2125.73},{"date":"2026-08-07","open":1693,"high":1693,"low":1605,"close":1677,"volume":236851,"rsi_14":68.77,"sma_20":1578.8,"sma_60":1911.67,"sma_120":2119.88},{"date":"2026-08-10","open":1677,"high":1720,"low":1660,"close":1719,"volume":201537,"rsi_14":69.32,"sma_20":1584.05,"sma_60":1904.98,"sma_120":2113.74},{"date":"2026-08-11","open":1719,"high":1775,"low":1718,"close":1756,"volume":150254,"rsi_14":70.74,"sma_20":1594.1,"sma_60":1897.67,"sma_120":2107.58},{"date":"2026-08-12","open":1757,"high":1788,"low":1712,"close":1757,"volume":143501,"rsi_14":66.24,"sma_20":1606.2,"sma_60":1889.45,"sma_120":2101.43},{"date":"2026-08-13","open":1758,"high":1772,"low":1706,"close":1708,"volume":211842,"rsi_14":61.63,"sma_20":1614.4,"sma_60":1881.42,"sma_120":2094.88},{"date":"2026-08-14","open":1720,"high":1742,"low":1707,"close":1718,"volume":117756,"rsi_14":61.48,"sma_20":1622.05,"sma_60":1874.72,"sma_120":2088.4},{"date":"2026-08-18","open":1730,"high":1730,"low":1646,"close":1658,"volume":163916,"rsi_14":62.1,"sma_20":1630.6,"sma_60":1866.52,"sma_120":2081.38},{"date":"2026-08-19","open":1658,"high":1675,"low":1600,"close":1617,"volume":169093,"rsi_14":59.92,"sma_20":1635.45,"sma_60":1857.22,"sma_120":2073.86},{"date":"2026-08-20","open":1645,"high":1651,"low":1614,"close":1621,"volume":116203,"rsi_14":62.9,"sma_20":1639.9,"sma_60":1847.15,"sma_120":2066.57},{"date":"2026-08-21","open":1614,"high":1621,"low":1554,"close":1600,"volume":273736,"rsi_14":52.44,"sma_20":1639.65,"sma_60":1837.32,"sma_120":2058.91},{"date":"2026-08-24","open":1600,"high":1616,"low":1585,"close":1607,"volume":58266,"rsi_14":52.66,"sma_20":1640.45,"sma_60":1828.35,"sma_120":2051.68},{"date":"2026-08-25","open":1594,"high":1627,"low":1574,"close":1627,"volume":90319,"rsi_14":42.42,"sma_20":1641.65,"sma_60":1819.97,"sma_120":2044.94},{"date":"2026-08-26","open":1625,"high":1646,"low":1604,"close":1639,"volume":69181,"rsi_14":40.23,"sma_20":1646.7,"sma_60":1810.62,"sma_120":2038.93},{"date":"2026-08-27","open":1630,"high":1644,"low":1600,"close":1613,"volume":170758,"rsi_14":41.19,"sma_20":1651.6,"sma_60":1789.83,"sma_120":2034.62},{"date":"2026-08-28","open":1605,"high":1634,"low":1600,"close":1634,"volume":71423,"rsi_14":43.87,"sma_20":1658.65,"sma_60":1764.23,"sma_120":2029.41},{"date":"2026-08-31","open":1628,"high":1643,"low":1605,"close":1641,"volume":71017,"rsi_14":37.66,"sma_20":1661.75,"sma_60":1745.92,"sma_120":2024.42},{"date":"2026-09-01","open":1629,"high":1648,"low":1626,"close":1648,"volume":58190,"rsi_14":31.12,"sma_20":1664.95,"sma_60":1731.3,"sma_120":2020.07},{"date":"2026-09-02","open":1643,"high":1647,"low":1595,"close":1630,"volume":154370,"rsi_14":29.04,"sma_20":1662.4,"sma_60":1720.38,"sma_120":2015.19},{"date":"2026-09-03","open":1625,"high":1655,"low":1613,"close":1630,"volume":93430,"rsi_14":34.65,"sma_20":1658.6,"sma_60":1708.13,"sma_120":2009.82},{"date":"2026-09-04","open":1630,"high":1649,"low":1620,"close":1640,"volume":34343,"rsi_14":34.65,"sma_20":1657.0,"sma_60":1698.88,"sma_120":2004.53},{"date":"2026-09-07","open":1649,"high":1655,"low":1634,"close":1654,"volume":59102,"rsi_14":49.04,"sma_20":1655.85,"sma_60":1689.62,"sma_120":1999.18},{"date":"2026-09-08","open":1650,"high":1658,"low":1637,"close":1644,"volume":65334,"rsi_14":57.63,"sma_20":1652.1,"sma_60":1680.52,"sma_120":1994.13},{"date":"2026-09-09","open":1644,"high":1652,"low":1621,"close":1642,"volume":60592,"rsi_14":56.0,"sma_20":1646.4,"sma_60":1670.55,"sma_120":1988.69},{"date":"2026-09-10","open":1647,"high":1650,"low":1626,"close":1649,"volume":58877,"rsi_14":65.22,"sma_20":1641.0,"sma_60":1660.95,"sma_120":1983.22},{"date":"2026-09-11","open":1650,"high":1665,"low":1636,"close":1663,"volume":78726,"rsi_14":66.67,"sma_20":1638.75,"sma_60":1652.42,"sma_120":1978.12},{"date":"2026-09-14","open":1652,"high":1663,"low":1613,"close":1625,"volume":74975,"rsi_14":49.46,"sma_20":1634.1,"sma_60":1644.67,"sma_120":1972.46},{"date":"2026-09-15","open":1628,"high":1629,"low":1563,"close":1572,"volume":242484,"rsi_14":35.24,"sma_20":1629.8,"sma_60":1637.57,"sma_120":1967.1},{"date":"2026-09-16","open":1571,"high":1581,"low":1555,"close":1567,"volume":68524,"rsi_14":38.83,"sma_20":1627.3,"sma_60":1630.92,"sma_120":1961.28},{"date":"2026-09-17","open":1570,"high":1582,"low":1562,"close":1581,"volume":58033,"rsi_14":36.68,"sma_20":1625.3,"sma_60":1626.55,"sma_120":1955.42},{"date":"2026-09-18","open":1575,"high":1585,"low":1568,"close":1581,"volume":66366,"rsi_14":34.38,"sma_20":1624.35,"sma_60":1622.8,"sma_120":1949.72},{"date":"2026-09-21","open":1585,"high":1592,"low":1562,"close":1575,"volume":56859,"rsi_14":30.89,"sma_20":1622.75,"sma_60":1620.3,"sma_120":1943.84},{"date":"2026-09-22","open":1589,"high":1589,"low":1500,"close":1556,"volume":100823,"rsi_14":30.73,"sma_20":1619.2,"sma_60":1619.57,"sma_120":1937.89},{"date":"2026-09-23","open":1575,"high":1599,"low":1510,"close":1544,"volume":142192,"rsi_14":28.92,"sma_20":1614.45,"sma_60":1616.37,"sma_120":1932.3},{"date":"2026-09-28","open":1535,"high":1575,"low":1519,"close":1553,"volume":102605,"rsi_14":28.57,"sma_20":1611.45,"sma_60":1614.37,"sma_120":1926.33},{"date":"2026-09-29","open":1553,"high":1635,"low":1518,"close":1540,"volume":74233,"rsi_14":21.78,"sma_20":1606.75,"sma_60":1611.38,"sma_120":1920.74},{"date":"2026-09-30","open":1544,"high":1555,"low":1515,"close":1527,"volume":69090,"rsi_14":21.46,"sma_20":1601.05,"sma_60":1608.8,"sma_120":1914.84},{"date":"2026-10-01","open":1549,"high":1549,"low":1507,"close":1525,"volume":140826,"rsi_14":21.46,"sma_20":1594.9,"sma_60":1606.52,"sma_120":1908.88},{"date":"2026-10-02","open":1521,"high":1599,"low":1505,"close":1532,"volume":129490,"rsi_14":21.46,"sma_20":1590.0,"sma_60":1604.73,"sma_120":1903.07},{"date":"2026-10-06","open":1525,"high":1600,"low":1525,"close":1568,"volume":104352,"rsi_14":29.07,"sma_20":1586.9,"sma_60":1603.98,"sma_120":1897.17},{"date":"2026-10-07","open":1566,"high":1599,"low":1505,"close":1548,"volume":70264,"rsi_14":31.58,"sma_20":1582.3,"sma_60":1603.92,"sma_120":1890.91},{"date":"2026-10-08","open":1560,"high":1564,"low":1524,"close":1527,"volume":62191,"rsi_14":37.29,"sma_20":1575.95,"sma_60":1603.53,"sma_120":1884.17},{"date":"2026-10-12","open":1536,"high":1560,"low":1500,"close":1520,"volume":91203,"rsi_14":36.87,"sma_20":1569.75,"sma_60":1601.97,"sma_120":1877.38},{"date":"2026-10-13","open":1486,"high":1519,"low":1440,"close":1505,"volume":175123,"rsi_14":28.89,"sma_20":1562.9,"sma_60":1601.13,"sma_120":1870.22},{"date":"2026-10-14","open":1510,"high":1550,"low":1482,"close":1506,"volume":33441,"rsi_14":29.28,"sma_20":1555.75,"sma_60":1600.98,"sma_120":1862.72},{"date":"2026-10-15","open":1491,"high":1493,"low":1440,"close":1448,"volume":109874,"rsi_14":22.75,"sma_20":1545.0,"sma_60":1599.38,"sma_120":1854.75},{"date":"2026-10-16","open":1460,"high":1515,"low":1455,"close":1508,"volume":74254,"rsi_14":41.24,"sma_20":1539.15,"sma_60":1598.43,"sma_120":1847.15},{"date":"2026-10-19","open":1495,"high":1540,"low":1493,"close":1524,"volume":63353,"rsi_14":46.4,"sma_20":1536.75,"sma_60":1599.05,"sma_120":1840.02},{"date":"2026-10-20","open":1525,"high":1544,"low":1505,"close":1512,"volume":33710,"rsi_14":42.7,"sma_20":1534.0,"sma_60":1598.92,"sma_120":1832.78},{"date":"2026-10-21","open":1522,"high":1530,"low":1490,"close":1496,"volume":152654,"rsi_14":42.25,"sma_20":1529.75,"sma_60":1598.32,"sma_120":1825.54},{"date":"2026-10-22","open":1489,"high":1508,"low":1464,"close":1470,"volume":90904,"rsi_14":40.4,"sma_20":1524.2,"sma_60":1596.07,"sma_120":1818.17},{"date":"2026-10-23","open":1439,"high":1475,"low":1437,"close":1469,"volume":56690,"rsi_14":40.54,"sma_20":1518.9,"sma_60":1594.03,"sma_120":1810.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":3000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.37,"ttm_eps":null,"close":2665.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.42,"ttm_eps":null,"close":2430.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.39,"ttm_eps":null,"close":2260.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.48,"ttm_eps":null,"close":2810.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":2680.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":102.0,"pbr":0.4,"ttm_eps":null,"close":2345.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":93.98,"pbr":0.38,"ttm_eps":null,"close":2215.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.28,"ttm_eps":null,"close":1673.0}],"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":"LG헬로비전","phase":"above-fold","symbol_resolved":true}