{"status":"ok","report":{"price_analysis":{"current":3185.0,"change_1d":-0.5,"change_7d":-1.4,"change_30d":18.0,"high_30d":3590.0,"low_30d":2560.0,"position_in_range":61.0,"support":2663.0,"resistance":3487.0},"summary":"크린앤사이언스(045520)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 207.03억. 현재가 3,185원, 전일 대비 -0.5%, 30일 +18.0%. ROE 0.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3279.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.8%입니다. 시가총액 207.03억. 매출 848.41억, 영업이익 -20.10억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.15,"roe":0.78,"eps":-308.48,"revenue":84840908105.0,"operating_income":-2009608415.0,"net_income":-2013714013.0,"market_cap":20702500000,"profit_margin":-2.37,"roa":0.19,"operating_margin":-2.37,"gross_margin":16.45,"debt_ratio":3.0760937454211157,"total_assets":73636956913.0,"total_equity":18065570007.0,"total_debt":55571386906.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.4로 중립 구간입니다. MACD(59.61)가 시그널선(89.32)을 하회합니다(데드크로스). SMA20 3255, SMA60 2893 — 혼조세입니다. 볼린저밴드 3081~3428 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.42424242424243,"macd":59.60868497935917,"macd_signal":89.31613394824205,"sma_20":3254.75,"sma_60":2893.1666666666665,"bb_upper":3428.1995603914866,"bb_lower":3081.3004396085134,"atr_14":119.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3279.00, 기관 순매수 0.00. 30일 누적: 외국인 8227.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3279.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-5589.0,"institution_net":0.0,"retail_net":5589.0},{"date":"2026-10-22","foreign_net":252.0,"institution_net":0.0,"retail_net":-252.0},{"date":"2026-10-21","foreign_net":1691.0,"institution_net":0.0,"retail_net":-1691.0},{"date":"2026-10-20","foreign_net":-411.0,"institution_net":0.0,"retail_net":411.0},{"date":"2026-10-19","foreign_net":778.0,"institution_net":0.0,"retail_net":-778.0},{"date":"2026-10-16","foreign_net":1555.0,"institution_net":0.0,"retail_net":-1555.0},{"date":"2026-10-15","foreign_net":2263.0,"institution_net":0.0,"retail_net":-2263.0},{"date":"2026-10-14","foreign_net":2134.0,"institution_net":0.0,"retail_net":-2134.0},{"date":"2026-10-13","foreign_net":5403.0,"institution_net":0.0,"retail_net":-5403.0},{"date":"2026-10-12","foreign_net":-7466.0,"institution_net":0.0,"retail_net":7466.0},{"date":"2026-10-08","foreign_net":-49.0,"institution_net":0.0,"retail_net":49.0},{"date":"2026-10-07","foreign_net":-3918.0,"institution_net":0.0,"retail_net":3918.0},{"date":"2026-10-06","foreign_net":598.0,"institution_net":0.0,"retail_net":-598.0},{"date":"2026-10-02","foreign_net":279.0,"institution_net":0.0,"retail_net":-279.0},{"date":"2026-10-01","foreign_net":190.0,"institution_net":0.0,"retail_net":-190.0},{"date":"2026-09-30","foreign_net":-2465.0,"institution_net":0.0,"retail_net":2465.0},{"date":"2026-09-29","foreign_net":-4060.0,"institution_net":0.0,"retail_net":4060.0},{"date":"2026-09-28","foreign_net":-2950.0,"institution_net":0.0,"retail_net":2950.0},{"date":"2026-09-23","foreign_net":-25150.0,"institution_net":0.0,"retail_net":25150.0},{"date":"2026-09-22","foreign_net":-474.0,"institution_net":0.0,"retail_net":474.0},{"date":"2026-09-21","foreign_net":-9025.0,"institution_net":0.0,"retail_net":9025.0},{"date":"2026-09-18","foreign_net":-4400.0,"institution_net":0.0,"retail_net":4400.0},{"date":"2026-09-17","foreign_net":3072.0,"institution_net":0.0,"retail_net":-3072.0},{"date":"2026-09-16","foreign_net":5124.0,"institution_net":0.0,"retail_net":-5124.0},{"date":"2026-09-15","foreign_net":-6478.0,"institution_net":-309.0,"retail_net":6787.0},{"date":"2026-09-14","foreign_net":67113.0,"institution_net":309.0,"retail_net":-67422.0},{"date":"2026-09-11","foreign_net":-4048.0,"institution_net":0.0,"retail_net":4048.0},{"date":"2026-09-10","foreign_net":-3946.0,"institution_net":0.0,"retail_net":3946.0},{"date":"2026-09-09","foreign_net":-2901.0,"institution_net":0.0,"retail_net":2901.0},{"date":"2026-09-08","foreign_net":1105.0,"institution_net":0.0,"retail_net":-1105.0}],"periods":{"d1":{"foreign_net":-5589.0,"institution_net":0,"retail_net":5589.0},"d3":{"foreign_net":-3646.0,"institution_net":0,"retail_net":3646.0},"d7":{"foreign_net":539.0,"institution_net":0,"retail_net":-539.0},"d14":{"foreign_net":-2480.0,"institution_net":0,"retail_net":2480.0},"d30":{"foreign_net":8227.0,"institution_net":0.0,"retail_net":-8227.0}}},"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 -308, PBR 1.15x) — 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 -308원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 +0.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.4,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-53.6,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.4,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":18.0,"unit":"%","percentile":73,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"유동비율 0.9x, 순차입금비율 2.9x","metrics":[{"name":"유동비율","value":0.93,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.86,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -308, PBR 1.15x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +0.4%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.08,"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":16.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.37,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 3.1배로 재무 리스크","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) 3.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.15,"per_5y_high":32.21,"per_5y_low":24.3,"per_5y_avg":28.26,"per_percentile":null,"pbr_5y_high":1.58,"pbr_5y_low":1.16,"pbr_5y_avg":1.37,"pbr_percentile":0.0,"per_5y_median":28.26,"pbr_5y_median":1.39,"history":[{"quarter":"2024-Q2","per":24.3,"pbr":1.37},{"quarter":"2024-Q3","per":32.21,"pbr":1.25},{"quarter":"2024-Q4","per":null,"pbr":1.51},{"quarter":"2025-Q1","per":null,"pbr":1.58},{"quarter":"2025-Q2","per":null,"pbr":1.47},{"quarter":"2025-Q3","per":null,"pbr":1.43},{"quarter":"2025-Q4","per":null,"pbr":1.39},{"quarter":"2026-Q1","per":null,"pbr":1.19},{"quarter":"2026-Q2","per":null,"pbr":1.16},{"quarter":"현재","per":null,"pbr":1.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4795.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3090.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":24.3,"eps":245.24,"close":5960.0,"source":"reported"},{"date":"2024-07","per":24.02,"eps":245.24,"close":5890.0,"source":"reported"},{"date":"2024-08","per":22.79,"eps":245.24,"close":5590.0,"source":"reported"},{"date":"2024-09","per":32.21,"eps":165.8,"close":5340.0,"source":"reported"},{"date":"2024-10","per":31.3,"eps":165.8,"close":5190.0,"source":"reported"},{"date":"2024-11","per":28.05,"eps":165.8,"close":4650.0,"source":"reported"}],"trailing_per_history_meta":{"avg":27.11,"std":3.66,"upper_1sd":30.78,"lower_1sd":23.45,"current":28.05,"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":"1.1배"},{"label":"ROE","value":"0.8%"}],"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":"2026-10-24T00:25:24.750774+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.007797285994597403,"dividend_yield":null,"eps":23.0,"revenue":24969043959.0,"operating_income":389028729.0,"net_income":140862416.0,"market_cap":null,"profit_margin":0.005641482158119501,"operating_margin":0.01558044151144906,"roa":0.0019129309779384962,"gross_margin":0.16447300564424466,"total_equity":18065570007.0,"total_assets":73636956913.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.2,"roe":0.07687247309824008,"dividend_yield":null,"eps":212.8,"revenue":24873339929.0,"operating_income":838751862.0,"net_income":1383222491.0,"market_cap":21500000000.0,"profit_margin":0.055610645572663576,"operating_margin":0.033720918235917864,"roa":0.018161138516824805,"gross_margin":0.18715079013464642,"total_equity":17993729553.0,"total_assets":76163864381.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1492499052925727,"dividend_yield":null,"eps":-387.29,"revenue":17681329002.0,"operating_income":-1418928543.0,"net_income":-2517358083.0,"market_cap":null,"profit_margin":-0.14237380474710087,"operating_margin":-0.08025010692575767,"roa":-0.03363111596587398,"gross_margin":0.09898435727325877,"total_equity":16866731527.0,"total_assets":74852053246.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05376732274984639,"dividend_yield":null,"eps":-156.99,"revenue":17317195215.0,"operating_income":-1818460463.0,"net_income":-1020440837.0,"market_cap":null,"profit_margin":-0.05892644994358574,"operating_margin":-0.10500894864457413,"roa":-0.013870616345610253,"gross_margin":0.07582509711865022,"total_equity":18978829237.0,"total_assets":73568528721.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04319757768348493,"dividend_yield":null,"eps":-133.24,"revenue":24756270588.0,"operating_income":1139645931.0,"net_income":-866084759.0,"market_cap":null,"profit_margin":-0.03498446003493812,"operating_margin":0.046034637040702556,"roa":-0.010958236540006125,"gross_margin":0.19157392698312511,"total_equity":20049382522.0,"total_assets":79035048736.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.05016530341440082,"dividend_yield":null,"eps":158.97,"revenue":26343532367.0,"operating_income":1132437812.0,"net_income":1033278296.0,"market_cap":null,"profit_margin":0.03922322494967936,"operating_margin":0.04298731833771015,"roa":0.012380884417003336,"gross_margin":0.18890441785376685,"total_equity":20597469280.0,"total_assets":83457551270.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.4329434705591229,"dividend_yield":null,"eps":-1308.25,"revenue":19428673325.0,"operating_income":-1904043839.0,"net_income":-8503618111.0,"market_cap":null,"profit_margin":-0.43768393079407547,"operating_margin":-0.09800174243240564,"roa":-0.10320246837475952,"gross_margin":0.08155141766479827,"total_equity":19641405147.0,"total_assets":82397429489.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02271217100612838,"dividend_yield":null,"eps":-101.02,"revenue":19661306234.0,"operating_income":-492165210.0,"net_income":-656597811.0,"market_cap":null,"profit_margin":-0.03339543177780097,"operating_margin":-0.025032172539427015,"roa":-0.007142607383092737,"gross_margin":0.14342281878116644,"total_equity":28909513354.0,"total_assets":91926907890.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01266452116543968,"dividend_yield":null,"eps":57.36,"revenue":21501547808.0,"operating_income":214643364.0,"net_income":372830162.0,"market_cap":null,"profit_margin":0.017339689464647864,"operating_margin":0.009982693614277316,"roa":0.003934041061447028,"gross_margin":0.16537379879587133,"total_equity":29438946576.0,"total_assets":94770277223.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.047449801471869835,"dividend_yield":null,"eps":212.43,"revenue":24031920572.0,"operating_income":1332638151.0,"net_income":1380804582.0,"market_cap":null,"profit_margin":0.05745710493104737,"operating_margin":0.05545283603145224,"roa":0.014503466611234882,"gross_margin":0.18508530284435062,"total_equity":29100323693.0,"total_assets":95205140882.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0006932962874516004,"dividend_yield":null,"eps":-2.97,"revenue":19781969481.0,"operating_income":-340515916.0,"net_income":-19298930.0,"market_cap":null,"profit_margin":-0.0009755818306431043,"operating_margin":-0.01721344865722574,"roa":-0.00020494371934660325,"gross_margin":0.14301772170447116,"total_equity":27836482539.0,"total_assets":94166974531.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.005010023469688532,"dividend_yield":null,"eps":-21.58,"revenue":20615790657.0,"operating_income":-8719762.0,"net_income":-140290938.0,"market_cap":null,"profit_margin":-0.0068050234082273646,"operating_margin":-0.00042296519910766766,"roa":-0.0014728506331408227,"gross_margin":0.14515280552598794,"total_equity":28002052056.0,"total_assets":95251300331.0}],"current_price":3185.0,"change_pct":-0.47,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6080.0},{"date":"2016-10-25","close":6140.0},{"date":"2016-10-26","close":6100.0},{"date":"2016-10-27","close":6100.0},{"date":"2016-10-28","close":6070.0},{"date":"2016-10-31","close":5780.0},{"date":"2016-11-01","close":5830.0},{"date":"2016-11-02","close":5470.0},{"date":"2016-11-03","close":5660.0},{"date":"2016-11-04","close":5700.0},{"date":"2016-11-07","close":5960.0},{"date":"2016-11-08","close":5930.0},{"date":"2016-11-09","close":5650.0},{"date":"2016-11-10","close":5790.0},{"date":"2016-11-11","close":5900.0},{"date":"2016-11-14","close":5930.0},{"date":"2016-11-15","close":5850.0},{"date":"2016-11-16","close":5880.0},{"date":"2016-11-17","close":5910.0},{"date":"2016-11-18","close":5870.0},{"date":"2016-11-21","close":5910.0},{"date":"2016-11-22","close":5930.0},{"date":"2016-11-23","close":5730.0},{"date":"2016-11-24","close":5690.0},{"date":"2016-11-25","close":5700.0},{"date":"2016-11-28","close":5700.0},{"date":"2016-11-29","close":5640.0},{"date":"2016-11-30","close":5680.0},{"date":"2016-12-01","close":5620.0},{"date":"2016-12-02","close":5530.0},{"date":"2016-12-05","close":5430.0},{"date":"2016-12-06","close":5400.0},{"date":"2016-12-07","close":5440.0},{"date":"2016-12-08","close":5470.0},{"date":"2016-12-09","close":5540.0},{"date":"2016-12-12","close":5620.0},{"date":"2016-12-13","close":5670.0},{"date":"2016-12-14","close":5670.0},{"date":"2016-12-15","close":5720.0},{"date":"2016-12-16","close":5770.0},{"date":"2016-12-19","close":5840.0},{"date":"2016-12-20","close":5850.0},{"date":"2016-12-21","close":5820.0},{"date":"2016-12-22","close":5760.0},{"date":"2016-12-23","close":5830.0},{"date":"2016-12-26","close":5760.0},{"date":"2016-12-27","close":5780.0},{"date":"2016-12-28","close":5830.0},{"date":"2016-12-29","close":5850.0},{"date":"2017-01-02","close":5830.0},{"date":"2017-01-03","close":6020.0},{"date":"2017-01-04","close":5990.0},{"date":"2017-01-05","close":5900.0},{"date":"2017-01-06","close":5950.0},{"date":"2017-01-09","close":5980.0},{"date":"2017-01-10","close":5990.0},{"date":"2017-01-11","close":5960.0},{"date":"2017-01-12","close":5950.0},{"date":"2017-01-13","close":5990.0},{"date":"2017-01-16","close":5980.0},{"date":"2017-01-17","close":5980.0},{"date":"2017-01-18","close":6000.0},{"date":"2017-01-19","close":6080.0},{"date":"2017-01-20","close":6140.0},{"date":"2017-01-23","close":6100.0},{"date":"2017-01-24","close":6100.0},{"date":"2017-01-25","close":6110.0},{"date":"2017-01-26","close":6120.0},{"date":"2017-01-31","close":6120.0},{"date":"2017-02-01","close":6170.0},{"date":"2017-02-02","close":6050.0},{"date":"2017-02-03","close":5980.0},{"date":"2017-02-06","close":6090.0},{"date":"2017-02-07","close":6040.0},{"date":"2017-02-08","close":6020.0},{"date":"2017-02-09","close":6000.0},{"date":"2017-02-10","close":5950.0},{"date":"2017-02-13","close":5910.0},{"date":"2017-02-14","close":5980.0},{"date":"2017-02-15","close":6020.0},{"date":"2017-02-16","close":6020.0},{"date":"2017-02-17","close":6080.0},{"date":"2017-02-20","close":6100.0},{"date":"2017-02-21","close":6080.0},{"date":"2017-02-22","close":6070.0},{"date":"2017-02-23","close":6050.0},{"date":"2017-02-24","close":5990.0},{"date":"2017-02-27","close":5940.0},{"date":"2017-02-28","close":5950.0},{"date":"2017-03-02","close":6000.0},{"date":"2017-03-03","close":5840.0},{"date":"2017-03-06","close":5840.0},{"date":"2017-03-07","close":5840.0},{"date":"2017-03-08","close":5860.0},{"date":"2017-03-09","close":5900.0},{"date":"2017-03-10","close":5940.0},{"date":"2017-03-13","close":6030.0},{"date":"2017-03-14","close":5990.0},{"date":"2017-03-15","close":5910.0},{"date":"2017-03-16","close":5970.0},{"date":"2017-03-17","close":5990.0},{"date":"2017-03-20","close":6120.0},{"date":"2017-03-21","close":6290.0},{"date":"2017-03-22","close":6250.0},{"date":"2017-03-23","close":6290.0},{"date":"2017-03-24","close":6170.0},{"date":"2017-03-27","close":6130.0},{"date":"2017-03-28","close":6500.0},{"date":"2017-03-29","close":6320.0},{"date":"2017-03-30","close":6480.0},{"date":"2017-03-31","close":6480.0},{"date":"2017-04-03","close":6530.0},{"date":"2017-04-04","close":6390.0},{"date":"2017-04-05","close":6540.0},{"date":"2017-04-06","close":6810.0},{"date":"2017-04-07","close":6810.0},{"date":"2017-04-10","close":8430.0},{"date":"2017-04-11","close":8670.0},{"date":"2017-04-12","close":8000.0},{"date":"2017-04-13","close":8970.0},{"date":"2017-04-14","close":8900.0},{"date":"2017-04-17","close":9070.0},{"date":"2017-04-18","close":9500.0},{"date":"2017-04-19","close":9440.0},{"date":"2017-04-20","close":9280.0},{"date":"2017-04-21","close":9340.0},{"date":"2017-04-24","close":8550.0},{"date":"2017-04-25","close":8700.0},{"date":"2017-04-26","close":8420.0},{"date":"2017-04-27","close":8440.0},{"date":"2017-04-28","close":8770.0},{"date":"2017-05-02","close":10400.0},{"date":"2017-05-04","close":10350.0},{"date":"2017-05-08","close":13450.0},{"date":"2017-05-10","close":13350.0},{"date":"2017-05-11","close":13750.0},{"date":"2017-05-12","close":12450.0},{"date":"2017-05-15","close":12500.0},{"date":"2017-05-16","close":12200.0},{"date":"2017-05-17","close":10450.0},{"date":"2017-05-18","close":9780.0},{"date":"2017-05-19","close":9780.0},{"date":"2017-05-22","close":9260.0},{"date":"2017-05-23","close":9320.0},{"date":"2017-05-24","close":8970.0},{"date":"2017-05-25","close":8860.0},{"date":"2017-05-26","close":9000.0},{"date":"2017-05-29","close":8930.0},{"date":"2017-05-30","close":8680.0},{"date":"2017-05-31","close":8590.0},{"date":"2017-06-01","close":8770.0},{"date":"2017-06-02","close":8580.0},{"date":"2017-06-05","close":8530.0},{"date":"2017-06-07","close":8830.0},{"date":"2017-06-08","close":8950.0},{"date":"2017-06-09","close":8960.0},{"date":"2017-06-12","close":8740.0},{"date":"2017-06-13","close":8620.0},{"date":"2017-06-14","close":8310.0},{"date":"2017-06-15","close":8290.0},{"date":"2017-06-16","close":8740.0},{"date":"2017-06-19","close":8360.0},{"date":"2017-06-20","close":7950.0},{"date":"2017-06-21","close":7970.0},{"date":"2017-06-22","close":8020.0},{"date":"2017-06-23","close":8170.0},{"date":"2017-06-26","close":8150.0},{"date":"2017-06-27","close":8240.0},{"date":"2017-06-28","close":8240.0},{"date":"2017-06-29","close":8210.0},{"date":"2017-06-30","close":8120.0},{"date":"2017-07-03","close":8050.0},{"date":"2017-07-04","close":7780.0},{"date":"2017-07-05","close":7870.0},{"date":"2017-07-06","close":7900.0},{"date":"2017-07-07","close":8100.0},{"date":"2017-07-10","close":7910.0},{"date":"2017-07-11","close":7830.0},{"date":"2017-07-12","close":7760.0},{"date":"2017-07-13","close":7660.0},{"date":"2017-07-14","close":7540.0},{"date":"2017-07-17","close":7670.0},{"date":"2017-07-18","close":7660.0},{"date":"2017-07-19","close":7860.0},{"date":"2017-07-20","close":7920.0},{"date":"2017-07-21","close":7980.0},{"date":"2017-07-24","close":7830.0},{"date":"2017-07-25","close":7740.0},{"date":"2017-07-26","close":7650.0},{"date":"2017-07-27","close":7640.0},{"date":"2017-07-28","close":7340.0},{"date":"2017-07-31","close":7210.0},{"date":"2017-08-01","close":7540.0},{"date":"2017-08-02","close":7810.0},{"date":"2017-08-03","close":7720.0},{"date":"2017-08-04","close":7910.0},{"date":"2017-08-07","close":8180.0},{"date":"2017-08-08","close":8090.0},{"date":"2017-08-09","close":7940.0},{"date":"2017-08-10","close":7730.0},{"date":"2017-08-11","close":7970.0},{"date":"2017-08-14","close":7880.0},{"date":"2017-08-16","close":7880.0},{"date":"2017-08-17","close":7900.0},{"date":"2017-08-18","close":8150.0},{"date":"2017-08-21","close":8370.0},{"date":"2017-08-22","close":8260.0},{"date":"2017-08-23","close":8320.0},{"date":"2017-08-24","close":8270.0},{"date":"2017-08-25","close":8810.0},{"date":"2017-08-28","close":8760.0},{"date":"2017-08-29","close":8920.0},{"date":"2017-08-30","close":8980.0},{"date":"2017-08-31","close":9250.0},{"date":"2017-09-01","close":9720.0},{"date":"2017-09-04","close":9510.0},{"date":"2017-09-05","close":9490.0},{"date":"2017-09-06","close":9950.0},{"date":"2017-09-07","close":10100.0},{"date":"2017-09-08","close":10500.0},{"date":"2017-09-11","close":10600.0},{"date":"2017-09-12","close":10500.0},{"date":"2017-09-13","close":10000.0},{"date":"2017-09-14","close":9950.0},{"date":"2017-09-15","close":10250.0},{"date":"2017-09-18","close":10800.0},{"date":"2017-09-19","close":11300.0},{"date":"2017-09-20","close":11000.0},{"date":"2017-09-21","close":11450.0},{"date":"2017-09-22","close":11450.0},{"date":"2017-09-25","close":11450.0},{"date":"2017-09-26","close":11150.0},{"date":"2017-09-27","close":11150.0},{"date":"2017-09-28","close":10850.0},{"date":"2017-09-29","close":10950.0},{"date":"2017-10-10","close":10300.0},{"date":"2017-10-11","close":11300.0},{"date":"2017-10-12","close":11500.0},{"date":"2017-10-13","close":11150.0},{"date":"2017-10-16","close":10700.0},{"date":"2017-10-17","close":10550.0},{"date":"2017-10-18","close":10150.0},{"date":"2017-10-19","close":10200.0},{"date":"2017-10-20","close":10550.0},{"date":"2017-10-23","close":10300.0},{"date":"2017-10-24","close":10550.0},{"date":"2017-10-25","close":10600.0},{"date":"2017-10-26","close":10600.0},{"date":"2017-10-27","close":10500.0},{"date":"2017-10-30","close":10150.0},{"date":"2017-10-31","close":10300.0},{"date":"2017-11-01","close":10300.0},{"date":"2017-11-02","close":10500.0},{"date":"2017-11-03","close":10400.0},{"date":"2017-11-06","close":10500.0},{"date":"2017-11-07","close":10450.0},{"date":"2017-11-08","close":10800.0},{"date":"2017-11-09","close":11150.0},{"date":"2017-11-10","close":11900.0},{"date":"2017-11-13","close":12500.0},{"date":"2017-11-14","close":12200.0},{"date":"2017-11-15","close":11500.0},{"date":"2017-11-16","close":11800.0},{"date":"2017-11-17","close":11250.0},{"date":"2017-11-20","close":11850.0},{"date":"2017-11-21","close":11750.0},{"date":"2017-11-22","close":12050.0},{"date":"2017-11-23","close":12500.0},{"date":"2017-11-24","close":12850.0},{"date":"2017-11-27","close":12850.0},{"date":"2017-11-28","close":13100.0},{"date":"2017-11-29","close":13250.0},{"date":"2017-11-30","close":12850.0},{"date":"2017-12-01","close":12950.0},{"date":"2017-12-04","close":13000.0},{"date":"2017-12-05","close":12450.0},{"date":"2017-12-06","close":12500.0},{"date":"2017-12-07","close":12200.0},{"date":"2017-12-08","close":12000.0},{"date":"2017-12-11","close":12300.0},{"date":"2017-12-12","close":12300.0},{"date":"2017-12-13","close":12400.0},{"date":"2017-12-14","close":12750.0},{"date":"2017-12-15","close":12500.0},{"date":"2017-12-18","close":12000.0},{"date":"2017-12-19","close":12000.0},{"date":"2017-12-20","close":11950.0},{"date":"2017-12-21","close":11650.0},{"date":"2017-12-22","close":12150.0},{"date":"2017-12-26","close":11950.0},{"date":"2017-12-27","close":12300.0},{"date":"2017-12-28","close":13100.0},{"date":"2018-01-02","close":13238.3066},{"date":"2018-01-03","close":14333.5635},{"date":"2018-01-04","close":14047.8438},{"date":"2018-01-05","close":15809.7764},{"date":"2018-01-08","close":16333.5947},{"date":"2018-01-09","close":15952.6357},{"date":"2018-01-10","close":16809.793},{"date":"2018-01-11","close":16619.3125},{"date":"2018-01-12","close":17809.8086},{"date":"2018-01-15","close":15857.3965},{"date":"2018-01-16","close":15952.6357},{"date":"2018-01-17","close":16285.9756},{"date":"2018-01-18","close":15762.1562},{"date":"2018-01-19","close":15666.918},{"date":"2018-01-22","close":15190.7188},{"date":"2018-01-23","close":16381.2148},{"date":"2018-01-24","close":16047.877},{"date":"2018-01-25","close":16857.4121},{"date":"2018-01-26","close":17095.5098},{"date":"2018-01-29","close":16952.6523},{"date":"2018-01-30","close":16666.9336},{"date":"2018-01-31","close":17143.1309},{"date":"2018-02-01","close":16857.4121},{"date":"2018-02-02","close":16381.2148},{"date":"2018-02-05","close":15857.3965},{"date":"2018-02-06","close":15476.4375},{"date":"2018-02-07","close":15524.0576},{"date":"2018-02-08","close":16143.1162},{"date":"2018-02-09","close":16381.2148},{"date":"2018-02-12","close":16047.877},{"date":"2018-02-13","close":15714.5371},{"date":"2018-02-14","close":16190.7354},{"date":"2018-02-19","close":16381.2148},{"date":"2018-02-20","close":17905.0469},{"date":"2018-02-21","close":18238.3848},{"date":"2018-02-22","close":18381.2461},{"date":"2018-02-23","close":18381.2461},{"date":"2018-02-26","close":17762.1895},{"date":"2018-02-27","close":18047.9062},{"date":"2018-02-28","close":18190.7676},{"date":"2018-03-02","close":18714.5859},{"date":"2018-03-05","close":16857.4121},{"date":"2018-03-06","close":17143.1309},{"date":"2018-03-07","close":16524.0723},{"date":"2018-03-08","close":17285.9922},{"date":"2018-03-09","close":17190.75},{"date":"2018-03-12","close":17857.4297},{"date":"2018-03-13","close":17619.3301},{"date":"2018-03-14","close":17333.6113},{"date":"2018-03-15","close":17143.1309},{"date":"2018-03-16","close":17238.3711},{"date":"2018-03-19","close":16857.4121},{"date":"2018-03-20","close":16905.0332},{"date":"2018-03-21","close":17285.9922},{"date":"2018-03-22","close":17428.8496},{"date":"2018-03-23","close":16905.0332},{"date":"2018-03-26","close":16905.0332},{"date":"2018-03-27","close":16905.0332},{"date":"2018-03-28","close":17476.4688},{"date":"2018-03-29","close":17238.3711},{"date":"2018-03-30","close":16666.9336},{"date":"2018-04-02","close":15714.5371},{"date":"2018-04-03","close":15476.4375},{"date":"2018-04-04","close":14857.3799},{"date":"2018-04-05","close":15285.958},{"date":"2018-04-06","close":15809.7764},{"date":"2018-04-09","close":15333.5781},{"date":"2018-04-10","close":15428.8174},{"date":"2018-04-11","close":15714.5371},{"date":"2018-04-12","close":15190.7188},{"date":"2018-04-13","close":15333.5781},{"date":"2018-04-16","close":15428.8174},{"date":"2018-04-17","close":15809.7764},{"date":"2018-04-18","close":15571.6777},{"date":"2018-04-19","close":14905.001},{"date":"2018-04-20","close":14619.2812},{"date":"2018-04-23","close":13857.3643},{"date":"2018-04-24","close":13762.126},{"date":"2018-04-25","close":13619.2656},{"date":"2018-04-26","close":13809.7441},{"date":"2018-04-27","close":13428.7871},{"date":"2018-04-30","close":12762.1084},{"date":"2018-05-02","close":13714.5049},{"date":"2018-05-03","close":14143.082},{"date":"2018-05-04","close":13524.0254},{"date":"2018-05-08","close":12904.9688},{"date":"2018-05-09","close":13428.7871},{"date":"2018-05-10","close":13190.6875},{"date":"2018-05-11","close":13381.166},{"date":"2018-05-14","close":13381.166},{"date":"2018-05-15","close":13047.8281},{"date":"2018-05-16","close":12666.8682},{"date":"2018-05-17","close":12571.6299},{"date":"2018-05-18","close":12904.9688},{"date":"2018-05-21","close":12190.6699},{"date":"2018-05-23","close":12381.1514},{"date":"2018-05-24","close":12381.1514},{"date":"2018-05-25","close":12095.4316},{"date":"2018-05-28","close":12143.0518},{"date":"2018-05-29","close":12571.6299},{"date":"2018-05-30","close":11904.9521},{"date":"2018-05-31","close":11952.5723},{"date":"2018-06-01","close":12095.4316},{"date":"2018-06-04","close":12428.7705},{"date":"2018-06-05","close":12190.6699},{"date":"2018-06-07","close":13047.8281},{"date":"2018-06-08","close":12809.7285},{"date":"2018-06-11","close":12952.5879},{"date":"2018-06-12","close":12952.5879},{"date":"2018-06-14","close":12857.3496},{"date":"2018-06-15","close":13333.5469},{"date":"2018-06-18","close":13047.8281},{"date":"2018-06-19","close":13190.6875},{"date":"2018-06-20","close":13571.6455},{"date":"2018-06-21","close":13381.166},{"date":"2018-06-22","close":13285.9277},{"date":"2018-06-25","close":13285.9277},{"date":"2018-06-26","close":13857.3643},{"date":"2018-06-27","close":14095.4629},{"date":"2018-06-28","close":14190.7041},{"date":"2018-06-29","close":14524.041},{"date":"2018-07-02","close":14143.082},{"date":"2018-07-03","close":13904.9844},{"date":"2018-07-04","close":13904.9844},{"date":"2018-07-05","close":13619.2656},{"date":"2018-07-06","close":13476.4062},{"date":"2018-07-09","close":12809.7285},{"date":"2018-07-10","close":13238.3066},{"date":"2018-07-11","close":13524.0254},{"date":"2018-07-12","close":14428.8018},{"date":"2018-07-13","close":14857.3799},{"date":"2018-07-16","close":14857.3799},{"date":"2018-07-17","close":14905.001},{"date":"2018-07-18","close":15190.7188},{"date":"2018-07-19","close":15190.7188},{"date":"2018-07-20","close":15238.3398},{"date":"2018-07-23","close":14857.3799},{"date":"2018-07-24","close":14666.9014},{"date":"2018-07-25","close":14619.2812},{"date":"2018-07-26","close":14952.6191},{"date":"2018-07-27","close":14809.7607},{"date":"2018-07-30","close":14809.7607},{"date":"2018-07-31","close":14714.5205},{"date":"2018-08-01","close":15238.3398},{"date":"2018-08-02","close":15143.0996},{"date":"2018-08-03","close":15190.7188},{"date":"2018-08-06","close":15047.8594},{"date":"2018-08-07","close":14952.6191},{"date":"2018-08-08","close":14905.001},{"date":"2018-08-09","close":14809.7607},{"date":"2018-08-10","close":14619.2812},{"date":"2018-08-13","close":14190.7041},{"date":"2018-08-14","close":14143.082},{"date":"2018-08-16","close":13952.6035},{"date":"2018-08-17","close":14476.4219},{"date":"2018-08-20","close":14476.4219},{"date":"2018-08-21","close":14809.7607},{"date":"2018-08-22","close":14762.1416},{"date":"2018-08-23","close":14762.1416},{"date":"2018-08-24","close":14762.1416},{"date":"2018-08-27","close":14762.1416},{"date":"2018-08-28","close":14714.5205},{"date":"2018-08-29","close":14524.041},{"date":"2018-08-30","close":14381.1816},{"date":"2018-08-31","close":14571.6611},{"date":"2018-09-03","close":14666.9014},{"date":"2018-09-04","close":15095.4805},{"date":"2018-09-05","close":14905.001},{"date":"2018-09-06","close":14857.3799},{"date":"2018-09-07","close":14809.7607},{"date":"2018-09-10","close":14524.041},{"date":"2018-09-11","close":14666.9014},{"date":"2018-09-12","close":14476.4219},{"date":"2018-09-13","close":14476.4219},{"date":"2018-09-14","close":14571.6611},{"date":"2018-09-17","close":14095.4629},{"date":"2018-09-18","close":13952.6035},{"date":"2018-09-19","close":13952.6035},{"date":"2018-09-20","close":13952.6035},{"date":"2018-09-21","close":14238.3232},{"date":"2018-09-27","close":14095.4629},{"date":"2018-09-28","close":13857.3643},{"date":"2018-10-01","close":13571.6455},{"date":"2018-10-02","close":13047.8281},{"date":"2018-10-04","close":13143.0674},{"date":"2018-10-05","close":12952.5879},{"date":"2018-10-08","close":13095.4463},{"date":"2018-10-10","close":12714.4893},{"date":"2018-10-11","close":11714.4727},{"date":"2018-10-12","close":12000.1924},{"date":"2018-10-15","close":12904.9688},{"date":"2018-10-16","close":13333.5469},{"date":"2018-10-17","close":13762.126},{"date":"2018-10-18","close":14095.4629},{"date":"2018-10-19","close":14047.8438},{"date":"2018-10-22","close":14095.4629},{"date":"2018-10-23","close":13809.7441},{"date":"2018-10-24","close":13714.5049},{"date":"2018-10-25","close":12952.5879},{"date":"2018-10-26","close":12619.249},{"date":"2018-10-29","close":11238.2754},{"date":"2018-10-30","close":11904.9521},{"date":"2018-10-31","close":12571.6299},{"date":"2018-11-01","close":12952.5879},{"date":"2018-11-02","close":13143.0674},{"date":"2018-11-05","close":13000.208},{"date":"2018-11-06","close":13428.7871},{"date":"2018-11-07","close":13285.9277},{"date":"2018-11-08","close":13857.3643},{"date":"2018-11-09","close":14428.8018},{"date":"2018-11-12","close":14571.6611},{"date":"2018-11-13","close":14571.6611},{"date":"2018-11-14","close":13619.2656},{"date":"2018-11-15","close":13904.9844},{"date":"2018-11-16","close":13714.5049},{"date":"2018-11-19","close":13381.166},{"date":"2018-11-20","close":13238.3066},{"date":"2018-11-21","close":12762.1084},{"date":"2018-11-22","close":12571.6299},{"date":"2018-11-23","close":12809.7285},{"date":"2018-11-26","close":13285.9277},{"date":"2018-11-27","close":13571.6455},{"date":"2018-11-28","close":13238.3066},{"date":"2018-11-29","close":13000.208},{"date":"2018-11-30","close":13047.8281},{"date":"2018-12-03","close":13095.4463},{"date":"2018-12-04","close":13143.0674},{"date":"2018-12-05","close":13000.208},{"date":"2018-12-06","close":12238.291},{"date":"2018-12-07","close":12143.0518},{"date":"2018-12-10","close":12000.1924},{"date":"2018-12-11","close":11619.2324},{"date":"2018-12-12","close":11762.0918},{"date":"2018-12-13","close":12143.0518},{"date":"2018-12-14","close":11952.5723},{"date":"2018-12-17","close":11762.0918},{"date":"2018-12-18","close":11666.8535},{"date":"2018-12-19","close":11952.5723},{"date":"2018-12-20","close":12000.1924},{"date":"2018-12-21","close":12047.8115},{"date":"2018-12-24","close":12095.4316},{"date":"2018-12-26","close":11381.1348},{"date":"2018-12-27","close":12008.0615},{"date":"2018-12-28","close":12345.6377},{"date":"2019-01-02","close":12297.4121},{"date":"2019-01-03","close":12200.9619},{"date":"2019-01-04","close":12731.4385},{"date":"2019-01-07","close":12779.6631},{"date":"2019-01-08","close":12827.8896},{"date":"2019-01-09","close":12827.8896},{"date":"2019-01-10","close":12779.6631},{"date":"2019-01-11","close":13069.0156},{"date":"2019-01-14","close":13213.6895},{"date":"2019-01-15","close":13117.2393},{"date":"2019-01-16","close":13551.2666},{"date":"2019-01-17","close":13310.1406},{"date":"2019-01-18","close":13454.8164},{"date":"2019-01-21","close":13310.1406},{"date":"2019-01-22","close":13261.915},{"date":"2019-01-23","close":13261.915},{"date":"2019-01-24","close":13937.0674},{"date":"2019-01-25","close":13937.0674},{"date":"2019-01-28","close":13792.3926},{"date":"2019-01-29","close":13503.041},{"date":"2019-01-30","close":13937.0674},{"date":"2019-01-31","close":13695.9414},{"date":"2019-02-01","close":13695.9414},{"date":"2019-02-07","close":14033.5176},{"date":"2019-02-08","close":15239.1475},{"date":"2019-02-11","close":15576.7227},{"date":"2019-02-12","close":16155.4248},{"date":"2019-02-13","close":16300.0986},{"date":"2019-02-14","close":16878.8008},{"date":"2019-02-15","close":16107.1982},{"date":"2019-02-18","close":16010.749},{"date":"2019-02-19","close":15721.3984},{"date":"2019-02-20","close":15769.623},{"date":"2019-02-21","close":15335.5957},{"date":"2019-02-22","close":15866.0732},{"date":"2019-02-25","close":15624.9473},{"date":"2019-02-26","close":15480.2725},{"date":"2019-02-27","close":15528.4971},{"date":"2019-02-28","close":14515.7695},{"date":"2019-03-04","close":16492.998},{"date":"2019-03-05","close":15817.8477},{"date":"2019-03-06","close":16492.998},{"date":"2019-03-07","close":16396.5508},{"date":"2019-03-08","close":17891.5293},{"date":"2019-03-11","close":21797.7637},{"date":"2019-03-12","close":22135.3418},{"date":"2019-03-13","close":22328.2441},{"date":"2019-03-14","close":21797.7637},{"date":"2019-03-15","close":22762.2695},{"date":"2019-03-18","close":22569.3691},{"date":"2019-03-19","close":26330.9297},{"date":"2019-03-20","close":26620.2812},{"date":"2019-03-21","close":27970.584},{"date":"2019-03-22","close":30092.4922},{"date":"2019-03-25","close":29224.4395},{"date":"2019-03-26","close":28838.6367},{"date":"2019-03-27","close":27440.1074},{"date":"2019-03-28","close":26572.0547},{"date":"2019-03-29","close":26138.0312},{"date":"2019-04-01","close":26523.8301},{"date":"2019-04-02","close":25896.9043},{"date":"2019-04-03","close":26282.7051},{"date":"2019-04-04","close":25511.1016},{"date":"2019-04-05","close":25414.6523},{"date":"2019-04-08","close":24353.7012},{"date":"2019-04-09","close":24305.4746},{"date":"2019-04-10","close":24498.373},{"date":"2019-04-11","close":25462.877},{"date":"2019-04-12","close":24257.25},{"date":"2019-04-15","close":23148.0703},{"date":"2019-04-16","close":23244.5215},{"date":"2019-04-17","close":25318.2012},{"date":"2019-04-18","close":22762.2695},{"date":"2019-04-19","close":23148.0703},{"date":"2019-04-22","close":22280.0176},{"date":"2019-04-23","close":22521.1445},{"date":"2019-04-24","close":22135.3418},{"date":"2019-04-25","close":22087.1172},{"date":"2019-04-26","close":22617.5918},{"date":"2019-04-29","close":22617.5918},{"date":"2019-04-30","close":23148.0703},{"date":"2019-05-02","close":23823.2227},{"date":"2019-05-03","close":23726.7734},{"date":"2019-05-07","close":22183.5664},{"date":"2019-05-08","close":21701.3164},{"date":"2019-05-09","close":20592.1387},{"date":"2019-05-10","close":21122.6133},{"date":"2019-05-13","close":21604.8652},{"date":"2019-05-14","close":22038.8926},{"date":"2019-05-15","close":21363.7402},{"date":"2019-05-16","close":22714.043},{"date":"2019-05-17","close":21604.8652},{"date":"2019-05-20","close":21845.9922},{"date":"2019-05-21","close":21942.4414},{"date":"2019-05-22","close":21315.5137},{"date":"2019-05-23","close":20929.7129},{"date":"2019-05-24","close":19724.0859},{"date":"2019-05-27","close":19579.4102},{"date":"2019-05-28","close":20592.1387},{"date":"2019-05-29","close":19916.9863},{"date":"2019-05-30","close":19916.9863},{"date":"2019-05-31","close":20351.0117},{"date":"2019-06-03","close":21797.7637},{"date":"2019-06-04","close":21990.666},{"date":"2019-06-05","close":21990.666},{"date":"2019-06-07","close":22183.5664},{"date":"2019-06-10","close":22280.0176},{"date":"2019-06-11","close":22087.1172},{"date":"2019-06-12","close":21411.9668},{"date":"2019-06-13","close":21845.9922},{"date":"2019-06-14","close":21363.7402},{"date":"2019-06-17","close":20736.8125},{"date":"2019-06-18","close":20254.5605},{"date":"2019-06-19","close":20543.9121},{"date":"2019-06-20","close":21170.8379},{"date":"2019-06-21","close":20736.8125},{"date":"2019-06-24","close":20447.4629},{"date":"2019-06-25","close":20543.9121},{"date":"2019-06-26","close":20640.3633},{"date":"2019-06-27","close":21315.5137},{"date":"2019-06-28","close":21604.8652},{"date":"2019-07-01","close":20977.9395},{"date":"2019-07-02","close":20640.3633},{"date":"2019-07-03","close":20351.0117},{"date":"2019-07-04","close":19772.3105},{"date":"2019-07-05","close":19965.2109},{"date":"2019-07-08","close":18904.2578},{"date":"2019-07-09","close":18856.0312},{"date":"2019-07-10","close":19386.5078},{"date":"2019-07-11","close":20013.4355},{"date":"2019-07-12","close":20254.5605},{"date":"2019-07-15","close":19965.2109},{"date":"2019-07-16","close":20109.8848},{"date":"2019-07-17","close":19868.7598},{"date":"2019-07-18","close":20833.2637},{"date":"2019-07-19","close":20736.8125},{"date":"2019-07-22","close":20592.1387},{"date":"2019-07-23","close":20013.4355},{"date":"2019-07-24","close":20109.8848},{"date":"2019-07-25","close":19916.9863},{"date":"2019-07-26","close":19675.8594},{"date":"2019-07-29","close":18036.207},{"date":"2019-07-30","close":18711.3574},{"date":"2019-07-31","close":18952.4844},{"date":"2019-08-01","close":19290.0586},{"date":"2019-08-02","close":19868.7598},{"date":"2019-08-05","close":18277.3301},{"date":"2019-08-06","close":17795.0781},{"date":"2019-08-07","close":18084.4316},{"date":"2019-08-08","close":19048.9336},{"date":"2019-08-09","close":19338.2832},{"date":"2019-08-12","close":20351.0117},{"date":"2019-08-13","close":20543.9121},{"date":"2019-08-14","close":19386.5078},{"date":"2019-08-16","close":19097.1582},{"date":"2019-08-19","close":19531.1855},{"date":"2019-08-20","close":20061.6602},{"date":"2019-08-21","close":20399.2383},{"date":"2019-08-22","close":20254.5605},{"date":"2019-08-23","close":20592.1387},{"date":"2019-08-26","close":20158.1113},{"date":"2019-08-27","close":20206.3359},{"date":"2019-08-28","close":20447.4629},{"date":"2019-08-29","close":20254.5605},{"date":"2019-08-30","close":20929.7129},{"date":"2019-09-02","close":21219.0645},{"date":"2019-09-03","close":21219.0645},{"date":"2019-09-04","close":21749.5391},{"date":"2019-09-05","close":22135.3418},{"date":"2019-09-06","close":22087.1172},{"date":"2019-09-09","close":22231.791},{"date":"2019-09-10","close":22472.9199},{"date":"2019-09-11","close":23919.6719},{"date":"2019-09-16","close":23774.998},{"date":"2019-09-17","close":23823.2227},{"date":"2019-09-18","close":23774.998},{"date":"2019-09-19","close":24160.7988},{"date":"2019-09-20","close":25366.4258},{"date":"2019-09-23","close":25704.0039},{"date":"2019-09-24","close":25462.877},{"date":"2019-09-25","close":24401.9238},{"date":"2019-09-26","close":24932.4004},{"date":"2019-09-27","close":25077.0762},{"date":"2019-09-30","close":26138.0312},{"date":"2019-10-01","close":26330.9297},{"date":"2019-10-02","close":26668.5078},{"date":"2019-10-04","close":26572.0547},{"date":"2019-10-07","close":27006.082},{"date":"2019-10-08","close":26813.1816},{"date":"2019-10-10","close":27102.5332},{"date":"2019-10-11","close":27777.6855},{"date":"2019-10-14","close":27874.1348},{"date":"2019-10-15","close":28501.0605},{"date":"2019-10-16","close":30237.166},{"date":"2019-10-17","close":30912.3203},{"date":"2019-10-18","close":31105.2207},{"date":"2019-10-21","close":30912.3203},{"date":"2019-10-22","close":30574.7441},{"date":"2019-10-23","close":28501.0605},{"date":"2019-10-24","close":28790.4141},{"date":"2019-10-25","close":27874.1348},{"date":"2019-10-28","close":27874.1348},{"date":"2019-10-29","close":28356.3867},{"date":"2019-10-30","close":27681.2344},{"date":"2019-10-31","close":28115.2598},{"date":"2019-11-01","close":26620.2812},{"date":"2019-11-04","close":26523.8301},{"date":"2019-11-05","close":25752.2285},{"date":"2019-11-06","close":26186.2539},{"date":"2019-11-07","close":25462.877},{"date":"2019-11-08","close":24980.625},{"date":"2019-11-11","close":25607.5508},{"date":"2019-11-12","close":25077.0762},{"date":"2019-11-13","close":25077.0762},{"date":"2019-11-14","close":24016.123},{"date":"2019-11-15","close":24980.625},{"date":"2019-11-18","close":26089.8047},{"date":"2019-11-19","close":26041.5801},{"date":"2019-11-20","close":25414.6523},{"date":"2019-11-21","close":24884.1758},{"date":"2019-11-22","close":24739.5},{"date":"2019-11-25","close":25993.3535},{"date":"2019-11-26","close":25993.3535},{"date":"2019-11-27","close":25800.4531},{"date":"2019-11-28","close":25752.2285},{"date":"2019-11-29","close":25077.0762},{"date":"2019-12-02","close":25414.6523},{"date":"2019-12-03","close":26909.6328},{"date":"2019-12-04","close":26475.6055},{"date":"2019-12-05","close":26427.3789},{"date":"2019-12-06","close":27102.5332},{"date":"2019-12-09","close":27825.9102},{"date":"2019-12-10","close":27681.2344},{"date":"2019-12-11","close":26764.957},{"date":"2019-12-12","close":26234.4785},{"date":"2019-12-13","close":26138.0312},{"date":"2019-12-16","close":25559.3262},{"date":"2019-12-17","close":25125.3008},{"date":"2019-12-18","close":25125.3008},{"date":"2019-12-19","close":25559.3262},{"date":"2019-12-20","close":25607.5508},{"date":"2019-12-23","close":26427.3789},{"date":"2019-12-24","close":26089.8047},{"date":"2019-12-26","close":26475.6055},{"date":"2019-12-27","close":26719.3965},{"date":"2019-12-30","close":26914.4277},{"date":"2020-01-02","close":27792.0723},{"date":"2020-01-03","close":27450.7676},{"date":"2020-01-06","close":26329.332},{"date":"2020-01-07","close":26280.5742},{"date":"2020-01-08","close":24964.1074},{"date":"2020-01-09","close":26036.7832},{"date":"2020-01-10","close":26378.0898},{"date":"2020-01-13","close":26573.123},{"date":"2020-01-14","close":27158.2168},{"date":"2020-01-15","close":27353.25},{"date":"2020-01-16","close":27987.1035},{"date":"2020-01-17","close":27743.3145},{"date":"2020-01-20","close":28328.4121},{"date":"2020-01-21","close":27792.0723},{"date":"2020-01-22","close":28279.6543},{"date":"2020-01-23","close":28035.8633},{"date":"2020-01-28","close":32960.4219},{"date":"2020-01-29","close":30181.2168},{"date":"2020-01-30","close":28474.6855},{"date":"2020-01-31","close":29303.5703},{"date":"2020-02-03","close":27499.5254},{"date":"2020-02-04","close":27206.9766},{"date":"2020-02-05","close":27353.25},{"date":"2020-02-06","close":27402.0098},{"date":"2020-02-07","close":28474.6855},{"date":"2020-02-10","close":29157.2969},{"date":"2020-02-11","close":28815.9902},{"date":"2020-02-12","close":28182.1367},{"date":"2020-02-13","close":28523.4434},{"date":"2020-02-14","close":28279.6543},{"date":"2020-02-17","close":28328.4121},{"date":"2020-02-18","close":28474.6855},{"date":"2020-02-19","close":29352.3301},{"date":"2020-02-20","close":29254.8125},{"date":"2020-02-21","close":30229.9746},{"date":"2020-02-24","close":27792.0723},{"date":"2020-02-25","close":27889.5898},{"date":"2020-02-26","close":27206.9766},{"date":"2020-02-27","close":27548.2812},{"date":"2020-02-28","close":26231.8164},{"date":"2020-03-02","close":25890.5098},{"date":"2020-03-03","close":26134.3008},{"date":"2020-03-04","close":26329.332},{"date":"2020-03-05","close":27011.9453},{"date":"2020-03-06","close":27743.3145},{"date":"2020-03-09","close":27743.3145},{"date":"2020-03-10","close":25061.625},{"date":"2020-03-11","close":22867.5117},{"date":"2020-03-12","close":21150.0},{"date":"2020-03-13","close":17650.4043},{"date":"2020-03-16","close":18089.2266},{"date":"2020-03-17","close":18723.0801},{"date":"2020-03-18","close":18284.2598},{"date":"2020-03-19","close":16431.4531},{"date":"2020-03-20","close":17211.582},{"date":"2020-03-23","close":15651.3252},{"date":"2020-03-24","close":16480.2109},{"date":"2020-03-25","close":17699.1621},{"date":"2020-03-26","close":18479.291},{"date":"2020-03-27","close":19161.9023},{"date":"2020-03-30","close":19649.4824},{"date":"2020-03-31","close":20332.0938},{"date":"2020-04-01","close":23013.7871},{"date":"2020-04-02","close":22672.4805},{"date":"2020-04-03","close":22672.4805},{"date":"2020-04-06","close":23403.8516},{"date":"2020-04-07","close":24817.832},{"date":"2020-04-08","close":25256.6543},{"date":"2020-04-09","close":24769.0742},{"date":"2020-04-10","close":23208.8184},{"date":"2020-04-13","close":22623.7227},{"date":"2020-04-14","close":22818.7539},{"date":"2020-04-16","close":22721.2383},{"date":"2020-04-17","close":23062.5449},{"date":"2020-04-20","close":22769.9961},{"date":"2020-04-21","close":21648.5625},{"date":"2020-04-22","close":21892.3535},{"date":"2020-04-23","close":21941.1094},{"date":"2020-04-24","close":21453.5312},{"date":"2020-04-27","close":21794.8359},{"date":"2020-04-28","close":21453.5312},{"date":"2020-04-29","close":21794.8359},{"date":"2020-05-04","close":22672.4805},{"date":"2020-05-06","close":22721.2383},{"date":"2020-05-07","close":22965.0293},{"date":"2020-05-08","close":23160.0605},{"date":"2020-05-11","close":23208.8184},{"date":"2020-05-12","close":22721.2383},{"date":"2020-05-13","close":22623.7227},{"date":"2020-05-14","close":22477.4473},{"date":"2020-05-15","close":22574.9648},{"date":"2020-05-18","close":22184.9004},{"date":"2020-05-19","close":22721.2383},{"date":"2020-05-20","close":25354.1719},{"date":"2020-05-21","close":24476.5273},{"date":"2020-05-22","close":23550.123},{"date":"2020-05-25","close":23550.123},{"date":"2020-05-26","close":26426.8477},{"date":"2020-05-27","close":26134.3008},{"date":"2020-05-28","close":25646.7188},{"date":"2020-05-29","close":27548.2812},{"date":"2020-06-01","close":27645.7988},{"date":"2020-06-02","close":27060.7031},{"date":"2020-06-03","close":27255.7344},{"date":"2020-06-04","close":26573.123},{"date":"2020-06-05","close":27402.0098},{"date":"2020-06-08","close":28767.2324},{"date":"2020-06-09","close":29254.8125},{"date":"2020-06-10","close":29206.0547},{"date":"2020-06-11","close":29644.877},{"date":"2020-06-12","close":29644.877},{"date":"2020-06-15","close":27597.0391},{"date":"2020-06-16","close":28669.7188},{"date":"2020-06-17","close":28669.7188},{"date":"2020-06-18","close":30425.0059},{"date":"2020-06-19","close":30083.6992},{"date":"2020-06-22","close":30425.0059},{"date":"2020-06-23","close":29986.1836},{"date":"2020-06-24","close":29644.877},{"date":"2020-06-25","close":29644.877},{"date":"2020-06-26","close":30620.0391},{"date":"2020-06-29","close":31595.1973},{"date":"2020-06-30","close":31595.1973},{"date":"2020-07-01","close":31156.375},{"date":"2020-07-02","close":31643.9551},{"date":"2020-07-03","close":35154.5352},{"date":"2020-07-06","close":35934.6641},{"date":"2020-07-07","close":35885.9023},{"date":"2020-07-08","close":38031.2578},{"date":"2020-07-09","close":37494.918},{"date":"2020-07-10","close":37592.4375},{"date":"2020-07-13","close":39347.7266},{"date":"2020-07-14","close":39835.3047},{"date":"2020-07-15","close":35447.082},{"date":"2020-07-16","close":36227.207},{"date":"2020-07-17","close":35593.3555},{"date":"2020-07-20","close":35447.082},{"date":"2020-07-21","close":34179.375},{"date":"2020-07-22","close":34179.375},{"date":"2020-07-23","close":33984.3398},{"date":"2020-07-24","close":33009.1797},{"date":"2020-07-27","close":34520.6797},{"date":"2020-07-28","close":34276.8906},{"date":"2020-07-29","close":33838.0664},{"date":"2020-07-30","close":34764.4688},{"date":"2020-07-31","close":36373.4844},{"date":"2020-08-03","close":37153.6133},{"date":"2020-08-04","close":37641.1914},{"date":"2020-08-05","close":37446.1602},{"date":"2020-08-06","close":36958.582},{"date":"2020-08-07","close":36812.3086},{"date":"2020-08-10","close":38080.0156},{"date":"2020-08-11","close":37641.1914},{"date":"2020-08-12","close":36568.5195},{"date":"2020-08-13","close":36617.2734},{"date":"2020-08-14","close":33886.8242},{"date":"2020-08-18","close":32911.668},{"date":"2020-08-19","close":32472.8418},{"date":"2020-08-20","close":31302.6504},{"date":"2020-08-21","close":31546.4414},{"date":"2020-08-24","close":31838.9883},{"date":"2020-08-25","close":33496.7617},{"date":"2020-08-26","close":32911.668},{"date":"2020-08-27","close":31838.9883},{"date":"2020-08-28","close":31838.9883},{"date":"2020-08-31","close":31058.8613},{"date":"2020-09-01","close":30181.2168},{"date":"2020-09-02","close":30717.5547},{"date":"2020-09-03","close":29888.668},{"date":"2020-09-04","close":29254.8125},{"date":"2020-09-07","close":29206.0547},{"date":"2020-09-08","close":29352.3301},{"date":"2020-09-09","close":29206.0547},{"date":"2020-09-10","close":29254.8125},{"date":"2020-09-11","close":29352.3301},{"date":"2020-09-14","close":30620.0391},{"date":"2020-09-15","close":30717.5547},{"date":"2020-09-16","close":33057.9414},{"date":"2020-09-17","close":32521.6016},{"date":"2020-09-18","close":31790.2305},{"date":"2020-09-21","close":30327.4902},{"date":"2020-09-22","close":30473.7637},{"date":"2020-09-23","close":31595.1973},{"date":"2020-09-24","close":31985.2617},{"date":"2020-09-25","close":32229.0527},{"date":"2020-09-28","close":32034.0195},{"date":"2020-09-29","close":32326.5703},{"date":"2020-10-05","close":32765.3906},{"date":"2020-10-06","close":32619.1172},{"date":"2020-10-07","close":32570.3574},{"date":"2020-10-08","close":32131.5371},{"date":"2020-10-12","close":31887.748},{"date":"2020-10-13","close":31643.9551},{"date":"2020-10-14","close":31546.4414},{"date":"2020-10-15","close":31546.4414},{"date":"2020-10-16","close":31497.6836},{"date":"2020-10-19","close":31107.6191},{"date":"2020-10-20","close":31887.748},{"date":"2020-10-21","close":33252.9727},{"date":"2020-10-22","close":32619.1172},{"date":"2020-10-23","close":31351.4082},{"date":"2020-10-26","close":29547.3613},{"date":"2020-10-27","close":29108.541},{"date":"2020-10-28","close":30229.9746},{"date":"2020-10-29","close":30425.0059},{"date":"2020-10-30","close":29937.4258},{"date":"2020-11-02","close":29303.5703},{"date":"2020-11-03","close":29596.1191},{"date":"2020-11-04","close":29401.0879},{"date":"2020-11-05","close":30425.0059},{"date":"2020-11-06","close":30229.9746},{"date":"2020-11-09","close":30961.3438},{"date":"2020-11-10","close":28962.2656},{"date":"2020-11-11","close":27987.1035},{"date":"2020-11-12","close":28572.2012},{"date":"2020-11-13","close":29108.541},{"date":"2020-11-16","close":29401.0879},{"date":"2020-11-17","close":28718.4766},{"date":"2020-11-18","close":28474.6855},{"date":"2020-11-19","close":28182.1367},{"date":"2020-11-20","close":28230.8945},{"date":"2020-11-23","close":28182.1367},{"date":"2020-11-24","close":28815.9902},{"date":"2020-11-25","close":28815.9902},{"date":"2020-11-26","close":28767.2324},{"date":"2020-11-27","close":28718.4766},{"date":"2020-11-30","close":28815.9902},{"date":"2020-12-01","close":28523.4434},{"date":"2020-12-02","close":28523.4434},{"date":"2020-12-03","close":28279.6543},{"date":"2020-12-04","close":27840.832},{"date":"2020-12-07","close":27694.5566},{"date":"2020-12-08","close":27694.5566},{"date":"2020-12-09","close":27938.3457},{"date":"2020-12-10","close":27938.3457},{"date":"2020-12-11","close":28864.748},{"date":"2020-12-14","close":28913.5078},{"date":"2020-12-15","close":29011.0234},{"date":"2020-12-16","close":29254.8125},{"date":"2020-12-17","close":29888.668},{"date":"2020-12-18","close":29839.9102},{"date":"2020-12-21","close":29011.0234},{"date":"2020-12-22","close":28182.1367},{"date":"2020-12-23","close":28182.1367},{"date":"2020-12-24","close":28377.168},{"date":"2020-12-28","close":27938.3457},{"date":"2020-12-29","close":28930.8281},{"date":"2020-12-30","close":29625.5645},{"date":"2021-01-04","close":29079.6992},{"date":"2021-01-05","close":28781.9551},{"date":"2021-01-06","close":28682.707},{"date":"2021-01-07","close":28682.707},{"date":"2021-01-08","close":28533.8359},{"date":"2021-01-11","close":27690.2266},{"date":"2021-01-12","close":28136.8438},{"date":"2021-01-13","close":28682.707},{"date":"2021-01-14","close":28682.707},{"date":"2021-01-15","close":28583.459},{"date":"2021-01-18","close":27987.9707},{"date":"2021-01-19","close":28335.3398},{"date":"2021-01-20","close":28633.084},{"date":"2021-01-21","close":28633.084},{"date":"2021-01-22","close":29030.0762},{"date":"2021-01-25","close":28831.5801},{"date":"2021-01-26","close":28633.084},{"date":"2021-01-27","close":28335.3398},{"date":"2021-01-28","close":27938.3457},{"date":"2021-01-29","close":27193.9863},{"date":"2021-02-01","close":27789.4746},{"date":"2021-02-02","close":27541.3535},{"date":"2021-02-03","close":27938.3457},{"date":"2021-02-04","close":27690.2266},{"date":"2021-02-05","close":27789.4746},{"date":"2021-02-08","close":28781.9551},{"date":"2021-02-09","close":28384.9629},{"date":"2021-02-10","close":28434.5879},{"date":"2021-02-15","close":29476.6934},{"date":"2021-02-16","close":29526.3164},{"date":"2021-02-17","close":30171.4297},{"date":"2021-02-18","close":29972.9336},{"date":"2021-02-19","close":29972.9336},{"date":"2021-02-22","close":29427.0684},{"date":"2021-02-23","close":28930.8281},{"date":"2021-02-24","close":27442.1055},{"date":"2021-02-25","close":28087.2188},{"date":"2021-02-26","close":27094.7383},{"date":"2021-03-02","close":26747.3691},{"date":"2021-03-03","close":26995.4902},{"date":"2021-03-04","close":26896.2422},{"date":"2021-03-05","close":27193.9863},{"date":"2021-03-08","close":26747.3691},{"date":"2021-03-09","close":26102.2559},{"date":"2021-03-10","close":26499.248},{"date":"2021-03-11","close":28087.2188},{"date":"2021-03-12","close":28186.4668},{"date":"2021-03-15","close":30121.8047},{"date":"2021-03-16","close":29774.4375},{"date":"2021-03-17","close":28980.4512},{"date":"2021-03-18","close":28781.9551},{"date":"2021-03-19","close":28732.332},{"date":"2021-03-22","close":28037.5957},{"date":"2021-03-23","close":27342.8574},{"date":"2021-03-24","close":27442.1055},{"date":"2021-03-25","close":27342.8574},{"date":"2021-03-26","close":27690.2266},{"date":"2021-03-29","close":28384.9629},{"date":"2021-03-30","close":27342.8574},{"date":"2021-03-31","close":26846.6172},{"date":"2021-04-01","close":26598.4961},{"date":"2021-04-02","close":26697.7461},{"date":"2021-04-05","close":26201.5039},{"date":"2021-04-06","close":25804.5117},{"date":"2021-04-07","close":26052.6328},{"date":"2021-04-08","close":26499.248},{"date":"2021-04-09","close":26400.0},{"date":"2021-04-12","close":26201.5039},{"date":"2021-04-13","close":26300.752},{"date":"2021-04-14","close":26350.377},{"date":"2021-04-15","close":26251.1289},{"date":"2021-04-16","close":26350.377},{"date":"2021-04-19","close":27193.9863},{"date":"2021-04-20","close":27045.1133},{"date":"2021-04-21","close":26400.0},{"date":"2021-04-22","close":26499.248},{"date":"2021-04-23","close":26151.8809},{"date":"2021-04-26","close":25953.3848},{"date":"2021-04-27","close":25903.7598},{"date":"2021-04-28","close":25705.2637},{"date":"2021-04-29","close":25308.2715},{"date":"2021-04-30","close":24861.6543},{"date":"2021-05-03","close":24960.9023},{"date":"2021-05-04","close":24514.2871},{"date":"2021-05-06","close":24911.2793},{"date":"2021-05-07","close":25804.5117},{"date":"2021-05-10","close":25655.6406},{"date":"2021-05-11","close":25109.7754},{"date":"2021-05-12","close":24762.4062},{"date":"2021-05-13","close":24464.6621},{"date":"2021-05-14","close":22975.9414},{"date":"2021-05-17","close":21983.459},{"date":"2021-05-18","close":22430.0762},{"date":"2021-05-20","close":22578.9473},{"date":"2021-05-21","close":22628.5723},{"date":"2021-05-24","close":22330.8281},{"date":"2021-05-25","close":22678.1953},{"date":"2021-05-26","close":22578.9473},{"date":"2021-05-27","close":22578.9473},{"date":"2021-05-28","close":22578.9473},{"date":"2021-05-31","close":23124.8125},{"date":"2021-06-01","close":23521.8047},{"date":"2021-06-02","close":23472.1816},{"date":"2021-06-03","close":23323.3086},{"date":"2021-06-04","close":23224.0605},{"date":"2021-06-07","close":23025.5645},{"date":"2021-06-08","close":22529.3242},{"date":"2021-06-09","close":22479.6992},{"date":"2021-06-10","close":22578.9473},{"date":"2021-06-11","close":22727.8203},{"date":"2021-06-14","close":22727.8203},{"date":"2021-06-15","close":22479.6992},{"date":"2021-06-16","close":22380.4512},{"date":"2021-06-17","close":22876.6934},{"date":"2021-06-18","close":23025.5645},{"date":"2021-06-21","close":22628.5723},{"date":"2021-06-22","close":22479.6992},{"date":"2021-06-23","close":22529.3242},{"date":"2021-06-24","close":22430.0762},{"date":"2021-06-25","close":22628.5723},{"date":"2021-06-28","close":22777.4434},{"date":"2021-06-29","close":22827.0684},{"date":"2021-06-30","close":22926.3164},{"date":"2021-07-01","close":23273.6855},{"date":"2021-07-02","close":23025.5645},{"date":"2021-07-05","close":23124.8125},{"date":"2021-07-06","close":23025.5645},{"date":"2021-07-07","close":22876.6934},{"date":"2021-07-08","close":22777.4434},{"date":"2021-07-09","close":22628.5723},{"date":"2021-07-12","close":22628.5723},{"date":"2021-07-13","close":23124.8125},{"date":"2021-07-14","close":23174.4375},{"date":"2021-07-15","close":23174.4375},{"date":"2021-07-16","close":23918.7969},{"date":"2021-07-19","close":24365.4141},{"date":"2021-07-20","close":24266.166},{"date":"2021-07-21","close":23521.8047},{"date":"2021-07-22","close":23918.7969},{"date":"2021-07-23","close":23521.8047},{"date":"2021-07-26","close":23273.6855},{"date":"2021-07-27","close":23025.5645},{"date":"2021-07-28","close":22777.4434},{"date":"2021-07-29","close":22827.0684},{"date":"2021-07-30","close":22628.5723},{"date":"2021-08-02","close":22578.9473},{"date":"2021-08-03","close":22578.9473},{"date":"2021-08-04","close":22876.6934},{"date":"2021-08-05","close":22975.9414},{"date":"2021-08-06","close":22827.0684},{"date":"2021-08-09","close":22777.4434},{"date":"2021-08-10","close":22628.5723},{"date":"2021-08-11","close":22529.3242},{"date":"2021-08-12","close":22281.2031},{"date":"2021-08-13","close":21685.7148},{"date":"2021-08-17","close":21387.9707},{"date":"2021-08-18","close":21139.8496},{"date":"2021-08-19","close":19998.4961},{"date":"2021-08-20","close":18708.2715},{"date":"2021-08-23","close":18857.1426},{"date":"2021-08-24","close":19303.7598},{"date":"2021-08-25","close":19154.8887},{"date":"2021-08-26","close":19204.5117},{"date":"2021-08-27","close":19353.3848},{"date":"2021-08-30","close":19303.7598},{"date":"2021-08-31","close":19601.5039},{"date":"2021-09-01","close":19651.1289},{"date":"2021-09-02","close":19948.873},{"date":"2021-09-03","close":20742.8574},{"date":"2021-09-06","close":20643.6094},{"date":"2021-09-07","close":20196.9922},{"date":"2021-09-08","close":19899.248},{"date":"2021-09-09","close":19899.248},{"date":"2021-09-10","close":19651.1289},{"date":"2021-09-13","close":19254.1367},{"date":"2021-09-14","close":19452.6328},{"date":"2021-09-15","close":19502.2559},{"date":"2021-09-16","close":19254.1367},{"date":"2021-09-17","close":19154.8887},{"date":"2021-09-23","close":18807.5195},{"date":"2021-09-24","close":18857.1426},{"date":"2021-09-27","close":18757.8945},{"date":"2021-09-28","close":18212.0312},{"date":"2021-09-29","close":17467.6699},{"date":"2021-09-30","close":17765.4141},{"date":"2021-10-01","close":17021.0527},{"date":"2021-10-05","close":16276.6924},{"date":"2021-10-06","close":16375.9404},{"date":"2021-10-07","close":17070.6777},{"date":"2021-10-08","close":16921.8047},{"date":"2021-10-12","close":16028.5723},{"date":"2021-10-13","close":16574.4375},{"date":"2021-10-14","close":17368.4219},{"date":"2021-10-15","close":17418.0449},{"date":"2021-10-18","close":17517.293},{"date":"2021-10-19","close":17566.918},{"date":"2021-10-20","close":17467.6699},{"date":"2021-10-21","close":17467.6699},{"date":"2021-10-22","close":18658.6465},{"date":"2021-10-25","close":19551.8809},{"date":"2021-10-26","close":20494.7383},{"date":"2021-10-27","close":20097.7441},{"date":"2021-10-28","close":19948.873},{"date":"2021-10-29","close":19948.873},{"date":"2021-11-01","close":20643.6094},{"date":"2021-11-02","close":20693.2344},{"date":"2021-11-03","close":19948.873},{"date":"2021-11-04","close":19750.377},{"date":"2021-11-05","close":20296.2402},{"date":"2021-11-08","close":20494.7383},{"date":"2021-11-09","close":20097.7441},{"date":"2021-11-10","close":19849.625},{"date":"2021-11-11","close":19601.5039},{"date":"2021-11-12","close":19502.2559},{"date":"2021-11-15","close":19750.377},{"date":"2021-11-16","close":19551.8809},{"date":"2021-11-17","close":19055.6406},{"date":"2021-11-18","close":19006.0156},{"date":"2021-11-19","close":19055.6406},{"date":"2021-11-22","close":20395.4902},{"date":"2021-11-23","close":21288.7227},{"date":"2021-11-24","close":21338.3457},{"date":"2021-11-25","close":21189.4746},{"date":"2021-11-26","close":20147.3691},{"date":"2021-11-29","close":19700.752},{"date":"2021-11-30","close":18460.1504},{"date":"2021-12-01","close":18658.6465},{"date":"2021-12-02","close":19254.1367},{"date":"2021-12-03","close":19452.6328},{"date":"2021-12-06","close":20196.9922},{"date":"2021-12-07","close":20296.2402},{"date":"2021-12-08","close":20097.7441},{"date":"2021-12-09","close":20246.6172},{"date":"2021-12-10","close":20048.1211},{"date":"2021-12-13","close":19899.248},{"date":"2021-12-14","close":19750.377},{"date":"2021-12-15","close":19948.873},{"date":"2021-12-16","close":20097.7441},{"date":"2021-12-17","close":20246.6172},{"date":"2021-12-20","close":19800.0},{"date":"2021-12-21","close":20296.2402},{"date":"2021-12-22","close":19849.625},{"date":"2021-12-23","close":19800.0},{"date":"2021-12-24","close":19800.0},{"date":"2021-12-27","close":19849.625},{"date":"2021-12-28","close":19800.0},{"date":"2021-12-29","close":19950.0},{"date":"2021-12-30","close":19700.0},{"date":"2022-01-03","close":19450.0},{"date":"2022-01-04","close":19100.0},{"date":"2022-01-05","close":19000.0},{"date":"2022-01-06","close":18750.0},{"date":"2022-01-07","close":19000.0},{"date":"2022-01-10","close":19150.0},{"date":"2022-01-11","close":18900.0},{"date":"2022-01-12","close":19100.0},{"date":"2022-01-13","close":19450.0},{"date":"2022-01-14","close":19200.0},{"date":"2022-01-17","close":18950.0},{"date":"2022-01-18","close":18750.0},{"date":"2022-01-19","close":18950.0},{"date":"2022-01-20","close":19250.0},{"date":"2022-01-21","close":19400.0},{"date":"2022-01-24","close":19400.0},{"date":"2022-01-25","close":18900.0},{"date":"2022-01-26","close":18900.0},{"date":"2022-01-27","close":17550.0},{"date":"2022-01-28","close":17750.0},{"date":"2022-02-03","close":18450.0},{"date":"2022-02-04","close":18750.0},{"date":"2022-02-07","close":18800.0},{"date":"2022-02-08","close":18800.0},{"date":"2022-02-09","close":18800.0},{"date":"2022-02-10","close":19700.0},{"date":"2022-02-11","close":19650.0},{"date":"2022-02-14","close":19100.0},{"date":"2022-02-15","close":18200.0},{"date":"2022-02-16","close":18650.0},{"date":"2022-02-17","close":18450.0},{"date":"2022-02-18","close":18750.0},{"date":"2022-02-21","close":18750.0},{"date":"2022-02-22","close":18750.0},{"date":"2022-02-23","close":18750.0},{"date":"2022-02-24","close":19050.0},{"date":"2022-02-25","close":19950.0},{"date":"2022-02-28","close":19950.0},{"date":"2022-03-02","close":20200.0},{"date":"2022-03-03","close":20350.0},{"date":"2022-03-04","close":20350.0},{"date":"2022-03-07","close":20200.0},{"date":"2022-03-08","close":18900.0},{"date":"2022-03-10","close":18900.0},{"date":"2022-03-11","close":18900.0},{"date":"2022-03-14","close":19000.0},{"date":"2022-03-15","close":19000.0},{"date":"2022-03-16","close":19000.0},{"date":"2022-03-17","close":19000.0},{"date":"2022-03-18","close":19150.0},{"date":"2022-03-21","close":19150.0},{"date":"2022-03-22","close":19800.0},{"date":"2022-03-23","close":19750.0},{"date":"2022-03-24","close":19800.0},{"date":"2022-03-25","close":19600.0},{"date":"2022-03-28","close":19250.0},{"date":"2022-03-29","close":19150.0},{"date":"2022-03-30","close":19200.0},{"date":"2022-03-31","close":19150.0},{"date":"2022-04-01","close":19050.0},{"date":"2022-04-04","close":19150.0},{"date":"2022-04-05","close":18900.0},{"date":"2022-04-06","close":18600.0},{"date":"2022-04-07","close":18150.0},{"date":"2022-04-08","close":17850.0},{"date":"2022-04-11","close":17050.0},{"date":"2022-04-12","close":16550.0},{"date":"2022-04-13","close":16950.0},{"date":"2022-04-14","close":17100.0},{"date":"2022-04-15","close":16950.0},{"date":"2022-04-18","close":16250.0},{"date":"2022-04-19","close":16250.0},{"date":"2022-04-20","close":16350.0},{"date":"2022-04-21","close":16350.0},{"date":"2022-04-22","close":16150.0},{"date":"2022-04-25","close":15850.0},{"date":"2022-04-26","close":16000.0},{"date":"2022-04-27","close":15850.0},{"date":"2022-04-28","close":15700.0},{"date":"2022-04-29","close":15300.0},{"date":"2022-05-02","close":15100.0},{"date":"2022-05-03","close":14900.0},{"date":"2022-05-04","close":14450.0},{"date":"2022-05-06","close":14100.0},{"date":"2022-05-09","close":13300.0},{"date":"2022-05-10","close":13400.0},{"date":"2022-05-11","close":14100.0},{"date":"2022-05-12","close":13100.0},{"date":"2022-05-13","close":13300.0},{"date":"2022-05-16","close":12800.0},{"date":"2022-05-17","close":13100.0},{"date":"2022-05-18","close":13800.0},{"date":"2022-05-19","close":13600.0},{"date":"2022-05-20","close":13700.0},{"date":"2022-05-23","close":13700.0},{"date":"2022-05-24","close":13550.0},{"date":"2022-05-25","close":13600.0},{"date":"2022-05-26","close":13600.0},{"date":"2022-05-27","close":13650.0},{"date":"2022-05-30","close":13750.0},{"date":"2022-05-31","close":13750.0},{"date":"2022-06-02","close":13500.0},{"date":"2022-06-03","close":13500.0},{"date":"2022-06-07","close":13000.0},{"date":"2022-06-08","close":12800.0},{"date":"2022-06-09","close":12600.0},{"date":"2022-06-10","close":12250.0},{"date":"2022-06-13","close":11300.0},{"date":"2022-06-14","close":11400.0},{"date":"2022-06-15","close":10800.0},{"date":"2022-06-16","close":10700.0},{"date":"2022-06-17","close":10750.0},{"date":"2022-06-20","close":10000.0},{"date":"2022-06-21","close":10250.0},{"date":"2022-06-22","close":9960.0},{"date":"2022-06-23","close":9300.0},{"date":"2022-06-24","close":9730.0},{"date":"2022-06-27","close":10100.0},{"date":"2022-06-28","close":10400.0},{"date":"2022-06-29","close":10500.0},{"date":"2022-06-30","close":10050.0},{"date":"2022-07-01","close":9700.0},{"date":"2022-07-04","close":9540.0},{"date":"2022-07-05","close":9970.0},{"date":"2022-07-06","close":9950.0},{"date":"2022-07-07","close":10050.0},{"date":"2022-07-08","close":10150.0},{"date":"2022-07-11","close":10200.0},{"date":"2022-07-12","close":10250.0},{"date":"2022-07-13","close":10250.0},{"date":"2022-07-14","close":10400.0},{"date":"2022-07-15","close":10350.0},{"date":"2022-07-18","close":10650.0},{"date":"2022-07-19","close":10600.0},{"date":"2022-07-20","close":10750.0},{"date":"2022-07-21","close":10750.0},{"date":"2022-07-22","close":10750.0},{"date":"2022-07-25","close":10650.0},{"date":"2022-07-26","close":10450.0},{"date":"2022-07-27","close":10800.0},{"date":"2022-07-28","close":10800.0},{"date":"2022-07-29","close":10850.0},{"date":"2022-08-01","close":10750.0},{"date":"2022-08-02","close":10650.0},{"date":"2022-08-03","close":10650.0},{"date":"2022-08-04","close":10800.0},{"date":"2022-08-05","close":10650.0},{"date":"2022-08-08","close":10500.0},{"date":"2022-08-09","close":10500.0},{"date":"2022-08-10","close":10200.0},{"date":"2022-08-11","close":10250.0},{"date":"2022-08-12","close":10250.0},{"date":"2022-08-16","close":9970.0},{"date":"2022-08-17","close":9880.0},{"date":"2022-08-18","close":9980.0},{"date":"2022-08-19","close":9930.0},{"date":"2022-08-22","close":9780.0},{"date":"2022-08-23","close":9770.0},{"date":"2022-08-24","close":10050.0},{"date":"2022-08-25","close":10050.0},{"date":"2022-08-26","close":10000.0},{"date":"2022-08-29","close":9770.0},{"date":"2022-08-30","close":9900.0},{"date":"2022-08-31","close":9850.0},{"date":"2022-09-01","close":9850.0},{"date":"2022-09-02","close":9820.0},{"date":"2022-09-05","close":9750.0},{"date":"2022-09-06","close":9740.0},{"date":"2022-09-07","close":9590.0},{"date":"2022-09-08","close":9500.0},{"date":"2022-09-13","close":9500.0},{"date":"2022-09-14","close":9260.0},{"date":"2022-09-15","close":9170.0},{"date":"2022-09-16","close":9300.0},{"date":"2022-09-19","close":9070.0},{"date":"2022-09-20","close":9160.0},{"date":"2022-09-21","close":9110.0},{"date":"2022-09-22","close":8850.0},{"date":"2022-09-23","close":8450.0},{"date":"2022-09-26","close":7920.0},{"date":"2022-09-27","close":7490.0},{"date":"2022-09-28","close":7110.0},{"date":"2022-09-29","close":6860.0},{"date":"2022-09-30","close":6900.0},{"date":"2022-10-04","close":7190.0},{"date":"2022-10-05","close":7090.0},{"date":"2022-10-06","close":7130.0},{"date":"2022-10-07","close":7070.0},{"date":"2022-10-11","close":6700.0},{"date":"2022-10-12","close":6690.0},{"date":"2022-10-13","close":6540.0},{"date":"2022-10-14","close":6520.0},{"date":"2022-10-17","close":6570.0},{"date":"2022-10-18","close":6670.0},{"date":"2022-10-19","close":6780.0},{"date":"2022-10-20","close":6780.0},{"date":"2022-10-21","close":6620.0},{"date":"2022-10-24","close":6730.0},{"date":"2022-10-25","close":6710.0},{"date":"2022-10-26","close":6730.0},{"date":"2022-10-27","close":6950.0},{"date":"2022-10-28","close":6870.0},{"date":"2022-10-31","close":7020.0},{"date":"2022-11-01","close":7060.0},{"date":"2022-11-02","close":7020.0},{"date":"2022-11-03","close":6930.0},{"date":"2022-11-04","close":6860.0},{"date":"2022-11-07","close":6970.0},{"date":"2022-11-08","close":7170.0},{"date":"2022-11-09","close":7200.0},{"date":"2022-11-10","close":8530.0},{"date":"2022-11-11","close":8580.0},{"date":"2022-11-14","close":8570.0},{"date":"2022-11-15","close":8850.0},{"date":"2022-11-16","close":9070.0},{"date":"2022-11-17","close":9150.0},{"date":"2022-11-18","close":10650.0},{"date":"2022-11-21","close":10850.0},{"date":"2022-11-22","close":10350.0},{"date":"2022-11-23","close":10350.0},{"date":"2022-11-24","close":10950.0},{"date":"2022-11-25","close":10700.0},{"date":"2022-11-28","close":10100.0},{"date":"2022-11-29","close":10400.0},{"date":"2022-11-30","close":10400.0},{"date":"2022-12-01","close":10500.0},{"date":"2022-12-02","close":10400.0},{"date":"2022-12-05","close":10500.0},{"date":"2022-12-06","close":10200.0},{"date":"2022-12-07","close":10150.0},{"date":"2022-12-08","close":10250.0},{"date":"2022-12-09","close":9640.0},{"date":"2022-12-12","close":9530.0},{"date":"2022-12-13","close":9760.0},{"date":"2022-12-14","close":9820.0},{"date":"2022-12-15","close":10050.0},{"date":"2022-12-16","close":10000.0},{"date":"2022-12-19","close":10000.0},{"date":"2022-12-20","close":9630.0},{"date":"2022-12-21","close":9830.0},{"date":"2022-12-22","close":9700.0},{"date":"2022-12-23","close":9400.0},{"date":"2022-12-26","close":9450.0},{"date":"2022-12-27","close":9410.0},{"date":"2022-12-28","close":9560.0},{"date":"2022-12-29","close":9370.0},{"date":"2023-01-02","close":9770.0},{"date":"2023-01-03","close":10050.0},{"date":"2023-01-04","close":10300.0},{"date":"2023-01-05","close":10300.0},{"date":"2023-01-06","close":11200.0},{"date":"2023-01-09","close":11100.0},{"date":"2023-01-10","close":10800.0},{"date":"2023-01-11","close":11050.0},{"date":"2023-01-12","close":10950.0},{"date":"2023-01-13","close":11300.0},{"date":"2023-01-16","close":11250.0},{"date":"2023-01-17","close":11250.0},{"date":"2023-01-18","close":11450.0},{"date":"2023-01-19","close":11400.0},{"date":"2023-01-20","close":11500.0},{"date":"2023-01-25","close":11310.0},{"date":"2023-01-26","close":11100.0},{"date":"2023-01-27","close":11190.0},{"date":"2023-01-30","close":11350.0},{"date":"2023-01-31","close":12230.0},{"date":"2023-02-01","close":12350.0},{"date":"2023-02-02","close":12650.0},{"date":"2023-02-03","close":12650.0},{"date":"2023-02-06","close":12700.0},{"date":"2023-02-07","close":12590.0},{"date":"2023-02-08","close":12270.0},{"date":"2023-02-09","close":12100.0},{"date":"2023-02-10","close":12300.0},{"date":"2023-02-13","close":12180.0},{"date":"2023-02-14","close":12150.0},{"date":"2023-02-15","close":12250.0},{"date":"2023-02-16","close":12120.0},{"date":"2023-02-17","close":11440.0},{"date":"2023-02-20","close":11510.0},{"date":"2023-02-21","close":11720.0},{"date":"2023-02-22","close":11720.0},{"date":"2023-02-23","close":11700.0},{"date":"2023-02-24","close":11470.0},{"date":"2023-02-27","close":11280.0},{"date":"2023-02-28","close":11580.0},{"date":"2023-03-02","close":11600.0},{"date":"2023-03-03","close":12160.0},{"date":"2023-03-06","close":12350.0},{"date":"2023-03-07","close":12350.0},{"date":"2023-03-08","close":12120.0},{"date":"2023-03-09","close":11930.0},{"date":"2023-03-10","close":11530.0},{"date":"2023-03-13","close":11620.0},{"date":"2023-03-14","close":10790.0},{"date":"2023-03-15","close":10650.0},{"date":"2023-03-16","close":9710.0},{"date":"2023-03-17","close":9770.0},{"date":"2023-03-20","close":10450.0},{"date":"2023-03-21","close":10280.0},{"date":"2023-03-22","close":10630.0},{"date":"2023-03-23","close":10500.0},{"date":"2023-03-24","close":10390.0},{"date":"2023-03-27","close":10100.0},{"date":"2023-03-28","close":10300.0},{"date":"2023-03-29","close":10300.0},{"date":"2023-03-30","close":10250.0},{"date":"2023-03-31","close":9990.0},{"date":"2023-04-03","close":9000.0},{"date":"2023-04-04","close":8680.0},{"date":"2023-04-05","close":8690.0},{"date":"2023-04-06","close":8420.0},{"date":"2023-04-07","close":8470.0},{"date":"2023-04-10","close":8200.0},{"date":"2023-04-11","close":8380.0},{"date":"2023-04-12","close":8690.0},{"date":"2023-04-13","close":8420.0},{"date":"2023-04-14","close":8760.0},{"date":"2023-04-17","close":8580.0},{"date":"2023-04-18","close":8240.0},{"date":"2023-04-19","close":8170.0},{"date":"2023-04-20","close":7950.0},{"date":"2023-04-21","close":7990.0},{"date":"2023-04-24","close":7840.0},{"date":"2023-04-25","close":7440.0},{"date":"2023-04-26","close":7490.0},{"date":"2023-04-27","close":7500.0},{"date":"2023-04-28","close":7470.0},{"date":"2023-05-02","close":7390.0},{"date":"2023-05-03","close":7380.0},{"date":"2023-05-04","close":7320.0},{"date":"2023-05-08","close":7680.0},{"date":"2023-05-09","close":8330.0},{"date":"2023-05-10","close":8100.0},{"date":"2023-05-11","close":8170.0},{"date":"2023-05-12","close":8170.0},{"date":"2023-05-15","close":8060.0},{"date":"2023-05-16","close":8070.0},{"date":"2023-05-17","close":8130.0},{"date":"2023-05-18","close":8320.0},{"date":"2023-05-19","close":8250.0},{"date":"2023-05-22","close":8360.0},{"date":"2023-05-23","close":8160.0},{"date":"2023-05-24","close":8190.0},{"date":"2023-05-25","close":8200.0},{"date":"2023-05-26","close":8160.0},{"date":"2023-05-30","close":8110.0},{"date":"2023-05-31","close":8130.0},{"date":"2023-06-01","close":8170.0},{"date":"2023-06-02","close":8090.0},{"date":"2023-06-05","close":8120.0},{"date":"2023-06-07","close":8090.0},{"date":"2023-06-08","close":8130.0},{"date":"2023-06-09","close":8420.0},{"date":"2023-06-12","close":8260.0},{"date":"2023-06-13","close":8200.0},{"date":"2023-06-14","close":7890.0},{"date":"2023-06-15","close":7920.0},{"date":"2023-06-16","close":8050.0},{"date":"2023-06-19","close":8120.0},{"date":"2023-06-20","close":8130.0},{"date":"2023-06-21","close":8050.0},{"date":"2023-06-22","close":7980.0},{"date":"2023-06-23","close":7760.0},{"date":"2023-06-26","close":7560.0},{"date":"2023-06-27","close":7490.0},{"date":"2023-06-28","close":7720.0},{"date":"2023-06-29","close":7900.0},{"date":"2023-06-30","close":7990.0},{"date":"2023-07-03","close":8020.0},{"date":"2023-07-04","close":8040.0},{"date":"2023-07-05","close":7850.0},{"date":"2023-07-06","close":7600.0},{"date":"2023-07-07","close":7710.0},{"date":"2023-07-10","close":7930.0},{"date":"2023-07-11","close":7960.0},{"date":"2023-07-12","close":7890.0},{"date":"2023-07-13","close":7840.0},{"date":"2023-07-14","close":7520.0},{"date":"2023-07-17","close":7540.0},{"date":"2023-07-18","close":7340.0},{"date":"2023-07-19","close":7250.0},{"date":"2023-07-20","close":6910.0},{"date":"2023-07-21","close":6920.0},{"date":"2023-07-24","close":6560.0},{"date":"2023-07-25","close":6410.0},{"date":"2023-07-26","close":6150.0},{"date":"2023-07-27","close":6200.0},{"date":"2023-07-28","close":6480.0},{"date":"2023-07-31","close":6850.0},{"date":"2023-08-01","close":6860.0},{"date":"2023-08-02","close":6960.0},{"date":"2023-08-03","close":7070.0},{"date":"2023-08-04","close":7280.0},{"date":"2023-08-07","close":7300.0},{"date":"2023-08-08","close":7250.0},{"date":"2023-08-09","close":7090.0},{"date":"2023-08-10","close":7330.0},{"date":"2023-08-11","close":7350.0},{"date":"2023-08-14","close":6970.0},{"date":"2023-08-16","close":6920.0},{"date":"2023-08-17","close":6840.0},{"date":"2023-08-18","close":7350.0},{"date":"2023-08-21","close":7250.0},{"date":"2023-08-22","close":7290.0},{"date":"2023-08-23","close":7240.0},{"date":"2023-08-24","close":7280.0},{"date":"2023-08-25","close":7240.0},{"date":"2023-08-28","close":7330.0},{"date":"2023-08-29","close":7390.0},{"date":"2023-08-30","close":7590.0},{"date":"2023-08-31","close":7580.0},{"date":"2023-09-01","close":7660.0},{"date":"2023-09-04","close":7710.0},{"date":"2023-09-05","close":7710.0},{"date":"2023-09-06","close":7650.0},{"date":"2023-09-07","close":7590.0},{"date":"2023-09-08","close":7590.0},{"date":"2023-09-11","close":7710.0},{"date":"2023-09-12","close":7650.0},{"date":"2023-09-13","close":7520.0},{"date":"2023-09-14","close":7590.0},{"date":"2023-09-15","close":7690.0},{"date":"2023-09-18","close":7680.0},{"date":"2023-09-19","close":7610.0},{"date":"2023-09-20","close":7670.0},{"date":"2023-09-21","close":7590.0},{"date":"2023-09-22","close":7590.0},{"date":"2023-09-25","close":7780.0},{"date":"2023-09-26","close":7780.0},{"date":"2023-09-27","close":8000.0},{"date":"2023-10-04","close":8050.0},{"date":"2023-10-05","close":8100.0},{"date":"2023-10-06","close":8080.0},{"date":"2023-10-10","close":8030.0},{"date":"2023-10-11","close":8100.0},{"date":"2023-10-12","close":8330.0},{"date":"2023-10-13","close":8570.0},{"date":"2023-10-16","close":8870.0},{"date":"2023-10-17","close":8740.0},{"date":"2023-10-18","close":8810.0},{"date":"2023-10-19","close":8390.0},{"date":"2023-10-20","close":8270.0},{"date":"2023-10-23","close":8080.0},{"date":"2023-10-24","close":8060.0},{"date":"2023-10-25","close":8260.0},{"date":"2023-10-26","close":7910.0},{"date":"2023-10-27","close":8090.0},{"date":"2023-10-30","close":8010.0},{"date":"2023-10-31","close":8210.0},{"date":"2023-11-01","close":8670.0},{"date":"2023-11-02","close":8660.0},{"date":"2023-11-03","close":8680.0},{"date":"2023-11-06","close":8600.0},{"date":"2023-11-07","close":8640.0},{"date":"2023-11-08","close":8810.0},{"date":"2023-11-09","close":8980.0},{"date":"2023-11-10","close":8880.0},{"date":"2023-11-13","close":8880.0},{"date":"2023-11-14","close":8770.0},{"date":"2023-11-15","close":8830.0},{"date":"2023-11-16","close":8690.0},{"date":"2023-11-17","close":8350.0},{"date":"2023-11-20","close":8230.0},{"date":"2023-11-21","close":8090.0},{"date":"2023-11-22","close":8300.0},{"date":"2023-11-23","close":8360.0},{"date":"2023-11-24","close":8340.0},{"date":"2023-11-27","close":8250.0},{"date":"2023-11-28","close":8230.0},{"date":"2023-11-29","close":8200.0},{"date":"2023-11-30","close":8190.0},{"date":"2023-12-01","close":8060.0},{"date":"2023-12-04","close":7410.0},{"date":"2023-12-05","close":7230.0},{"date":"2023-12-06","close":7180.0},{"date":"2023-12-07","close":7460.0},{"date":"2023-12-08","close":7500.0},{"date":"2023-12-11","close":7530.0},{"date":"2023-12-12","close":7380.0},{"date":"2023-12-13","close":7380.0},{"date":"2023-12-14","close":7470.0},{"date":"2023-12-15","close":7490.0},{"date":"2023-12-18","close":7540.0},{"date":"2023-12-19","close":7500.0},{"date":"2023-12-20","close":7490.0},{"date":"2023-12-21","close":7450.0},{"date":"2023-12-22","close":7550.0},{"date":"2023-12-26","close":7750.0},{"date":"2023-12-27","close":7800.0},{"date":"2023-12-28","close":7930.0},{"date":"2024-01-02","close":7980.0},{"date":"2024-01-03","close":7770.0},{"date":"2024-01-04","close":7870.0},{"date":"2024-01-05","close":7840.0},{"date":"2024-01-08","close":7870.0},{"date":"2024-01-09","close":7910.0},{"date":"2024-01-10","close":7850.0},{"date":"2024-01-11","close":7940.0},{"date":"2024-01-12","close":7970.0},{"date":"2024-01-15","close":8040.0},{"date":"2024-01-16","close":8110.0},{"date":"2024-01-17","close":8070.0},{"date":"2024-01-18","close":8080.0},{"date":"2024-01-19","close":8000.0},{"date":"2024-01-22","close":7920.0},{"date":"2024-01-23","close":7830.0},{"date":"2024-01-24","close":7770.0},{"date":"2024-01-25","close":7780.0},{"date":"2024-01-26","close":7790.0},{"date":"2024-01-29","close":7650.0},{"date":"2024-01-30","close":7450.0},{"date":"2024-01-31","close":7420.0},{"date":"2024-02-01","close":6800.0},{"date":"2024-02-02","close":6850.0},{"date":"2024-02-05","close":6790.0},{"date":"2024-02-06","close":6770.0},{"date":"2024-02-07","close":6770.0},{"date":"2024-02-08","close":6780.0},{"date":"2024-02-13","close":6900.0},{"date":"2024-02-14","close":6830.0},{"date":"2024-02-15","close":6810.0},{"date":"2024-02-16","close":6910.0},{"date":"2024-02-19","close":7070.0},{"date":"2024-02-20","close":7120.0},{"date":"2024-02-21","close":7110.0},{"date":"2024-02-22","close":7120.0},{"date":"2024-02-23","close":7150.0},{"date":"2024-02-26","close":6940.0},{"date":"2024-02-27","close":6880.0},{"date":"2024-02-28","close":6850.0},{"date":"2024-02-29","close":6870.0},{"date":"2024-03-04","close":6850.0},{"date":"2024-03-05","close":6900.0},{"date":"2024-03-06","close":6910.0},{"date":"2024-03-07","close":6830.0},{"date":"2024-03-08","close":6820.0},{"date":"2024-03-11","close":6900.0},{"date":"2024-03-12","close":6850.0},{"date":"2024-03-13","close":6870.0},{"date":"2024-03-14","close":6870.0},{"date":"2024-03-15","close":6820.0},{"date":"2024-03-18","close":6830.0},{"date":"2024-03-19","close":6720.0},{"date":"2024-03-20","close":6750.0},{"date":"2024-03-21","close":6710.0},{"date":"2024-03-22","close":6710.0},{"date":"2024-03-25","close":6770.0},{"date":"2024-03-26","close":6700.0},{"date":"2024-03-27","close":6690.0},{"date":"2024-03-28","close":6830.0},{"date":"2024-03-29","close":7140.0},{"date":"2024-04-01","close":7060.0},{"date":"2024-04-02","close":7000.0},{"date":"2024-04-03","close":6870.0},{"date":"2024-04-04","close":6960.0},{"date":"2024-04-05","close":7000.0},{"date":"2024-04-08","close":6780.0},{"date":"2024-04-09","close":6730.0},{"date":"2024-04-11","close":6570.0},{"date":"2024-04-12","close":6570.0},{"date":"2024-04-15","close":6550.0},{"date":"2024-04-16","close":6780.0},{"date":"2024-04-17","close":6540.0},{"date":"2024-04-18","close":6580.0},{"date":"2024-04-19","close":6380.0},{"date":"2024-04-22","close":6350.0},{"date":"2024-04-23","close":6210.0},{"date":"2024-04-24","close":6240.0},{"date":"2024-04-25","close":6100.0},{"date":"2024-04-26","close":6090.0},{"date":"2024-04-29","close":6220.0},{"date":"2024-04-30","close":6190.0},{"date":"2024-05-02","close":6260.0},{"date":"2024-05-03","close":6280.0},{"date":"2024-05-07","close":6290.0},{"date":"2024-05-08","close":6140.0},{"date":"2024-05-09","close":6150.0},{"date":"2024-05-10","close":6180.0},{"date":"2024-05-13","close":6160.0},{"date":"2024-05-14","close":6180.0},{"date":"2024-05-16","close":6350.0},{"date":"2024-05-17","close":6370.0},{"date":"2024-05-20","close":6280.0},{"date":"2024-05-21","close":6230.0},{"date":"2024-05-22","close":6200.0},{"date":"2024-05-23","close":6230.0},{"date":"2024-05-24","close":6260.0},{"date":"2024-05-27","close":6300.0},{"date":"2024-05-28","close":6260.0},{"date":"2024-05-29","close":6210.0},{"date":"2024-05-30","close":6160.0},{"date":"2024-05-31","close":6180.0},{"date":"2024-06-03","close":6260.0},{"date":"2024-06-04","close":6280.0},{"date":"2024-06-05","close":6280.0},{"date":"2024-06-07","close":6320.0},{"date":"2024-06-10","close":6260.0},{"date":"2024-06-11","close":6330.0},{"date":"2024-06-12","close":6280.0},{"date":"2024-06-13","close":6270.0},{"date":"2024-06-14","close":6220.0},{"date":"2024-06-17","close":6200.0},{"date":"2024-06-18","close":6200.0},{"date":"2024-06-19","close":6150.0},{"date":"2024-06-20","close":6130.0},{"date":"2024-06-21","close":6020.0},{"date":"2024-06-24","close":6060.0},{"date":"2024-06-25","close":6070.0},{"date":"2024-06-26","close":6040.0},{"date":"2024-06-27","close":6010.0},{"date":"2024-06-28","close":5960.0},{"date":"2024-07-01","close":6000.0},{"date":"2024-07-02","close":5920.0},{"date":"2024-07-03","close":5790.0},{"date":"2024-07-04","close":5610.0},{"date":"2024-07-05","close":5680.0},{"date":"2024-07-08","close":5720.0},{"date":"2024-07-09","close":5740.0},{"date":"2024-07-10","close":5690.0},{"date":"2024-07-11","close":5820.0},{"date":"2024-07-12","close":5860.0},{"date":"2024-07-15","close":5920.0},{"date":"2024-07-16","close":5870.0},{"date":"2024-07-17","close":5900.0},{"date":"2024-07-18","close":5800.0},{"date":"2024-07-19","close":5810.0},{"date":"2024-07-22","close":5760.0},{"date":"2024-07-23","close":5760.0},{"date":"2024-07-24","close":5760.0},{"date":"2024-07-25","close":5660.0},{"date":"2024-07-26","close":5660.0},{"date":"2024-07-29","close":5730.0},{"date":"2024-07-30","close":5830.0},{"date":"2024-07-31","close":5890.0},{"date":"2024-08-01","close":5950.0},{"date":"2024-08-02","close":5760.0},{"date":"2024-08-05","close":5070.0},{"date":"2024-08-06","close":5330.0},{"date":"2024-08-07","close":5460.0},{"date":"2024-08-08","close":5690.0},{"date":"2024-08-09","close":5790.0},{"date":"2024-08-12","close":5830.0},{"date":"2024-08-13","close":5760.0},{"date":"2024-08-14","close":5700.0},{"date":"2024-08-16","close":6000.0},{"date":"2024-08-19","close":6980.0},{"date":"2024-08-20","close":6890.0},{"date":"2024-08-21","close":6600.0},{"date":"2024-08-22","close":6240.0},{"date":"2024-08-23","close":6310.0},{"date":"2024-08-26","close":6400.0},{"date":"2024-08-27","close":5820.0},{"date":"2024-08-28","close":5610.0},{"date":"2024-08-29","close":5600.0},{"date":"2024-08-30","close":5590.0},{"date":"2024-09-02","close":5500.0},{"date":"2024-09-03","close":5490.0},{"date":"2024-09-04","close":5200.0},{"date":"2024-09-05","close":5270.0},{"date":"2024-09-06","close":5130.0},{"date":"2024-09-09","close":5280.0},{"date":"2024-09-10","close":5160.0},{"date":"2024-09-11","close":5220.0},{"date":"2024-09-12","close":5340.0},{"date":"2024-09-13","close":5250.0},{"date":"2024-09-19","close":5340.0},{"date":"2024-09-20","close":5380.0},{"date":"2024-09-23","close":5320.0},{"date":"2024-09-24","close":5380.0},{"date":"2024-09-25","close":5380.0},{"date":"2024-09-26","close":5400.0},{"date":"2024-09-27","close":5420.0},{"date":"2024-09-30","close":5340.0},{"date":"2024-10-02","close":5330.0},{"date":"2024-10-04","close":5270.0},{"date":"2024-10-07","close":5330.0},{"date":"2024-10-08","close":5280.0},{"date":"2024-10-10","close":5310.0},{"date":"2024-10-11","close":5300.0},{"date":"2024-10-14","close":5340.0},{"date":"2024-10-15","close":5370.0},{"date":"2024-10-16","close":5350.0},{"date":"2024-10-17","close":5350.0},{"date":"2024-10-18","close":5270.0},{"date":"2024-10-21","close":5290.0},{"date":"2024-10-22","close":5200.0},{"date":"2024-10-23","close":5180.0},{"date":"2024-10-24","close":5180.0},{"date":"2024-10-25","close":5180.0},{"date":"2024-10-28","close":5140.0},{"date":"2024-10-29","close":5160.0},{"date":"2024-10-30","close":5160.0},{"date":"2024-10-31","close":5190.0},{"date":"2024-11-01","close":5170.0},{"date":"2024-11-04","close":5170.0},{"date":"2024-11-05","close":5190.0},{"date":"2024-11-06","close":5170.0},{"date":"2024-11-07","close":5160.0},{"date":"2024-11-08","close":5160.0},{"date":"2024-11-11","close":5050.0},{"date":"2024-11-12","close":4910.0},{"date":"2024-11-13","close":4865.0},{"date":"2024-11-14","close":4755.0},{"date":"2024-11-15","close":4740.0},{"date":"2024-11-18","close":4735.0},{"date":"2024-11-19","close":4735.0},{"date":"2024-11-20","close":4695.0},{"date":"2024-11-21","close":4600.0},{"date":"2024-11-22","close":4550.0},{"date":"2024-11-25","close":4585.0},{"date":"2024-11-26","close":4585.0},{"date":"2024-11-27","close":4655.0},{"date":"2024-11-28","close":4630.0},{"date":"2024-11-29","close":4650.0},{"date":"2024-12-02","close":4660.0},{"date":"2024-12-03","close":4650.0},{"date":"2024-12-04","close":4600.0},{"date":"2024-12-05","close":4600.0},{"date":"2024-12-06","close":4480.0},{"date":"2024-12-09","close":4050.0},{"date":"2024-12-10","close":4150.0},{"date":"2024-12-11","close":4225.0},{"date":"2024-12-12","close":4220.0},{"date":"2024-12-13","close":4360.0},{"date":"2024-12-16","close":4600.0},{"date":"2024-12-17","close":4550.0},{"date":"2024-12-18","close":4665.0},{"date":"2024-12-19","close":4660.0},{"date":"2024-12-20","close":4690.0},{"date":"2024-12-23","close":4685.0},{"date":"2024-12-24","close":4670.0},{"date":"2024-12-26","close":4545.0},{"date":"2024-12-27","close":4390.0},{"date":"2024-12-30","close":4380.0},{"date":"2025-01-02","close":4500.0},{"date":"2025-01-03","close":4730.0},{"date":"2025-01-06","close":4970.0},{"date":"2025-01-07","close":4895.0},{"date":"2025-01-08","close":5000.0},{"date":"2025-01-09","close":5000.0},{"date":"2025-01-10","close":5120.0},{"date":"2025-01-13","close":5340.0},{"date":"2025-01-14","close":5400.0},{"date":"2025-01-15","close":5380.0},{"date":"2025-01-16","close":5350.0},{"date":"2025-01-17","close":5320.0},{"date":"2025-01-20","close":5230.0},{"date":"2025-01-21","close":5400.0},{"date":"2025-01-22","close":5060.0},{"date":"2025-01-23","close":5260.0},{"date":"2025-01-24","close":5150.0},{"date":"2025-01-31","close":5090.0},{"date":"2025-02-03","close":4875.0},{"date":"2025-02-04","close":4850.0},{"date":"2025-02-05","close":4910.0},{"date":"2025-02-06","close":4995.0},{"date":"2025-02-07","close":4960.0},{"date":"2025-02-10","close":4970.0},{"date":"2025-02-11","close":4970.0},{"date":"2025-02-12","close":4920.0},{"date":"2025-02-13","close":4920.0},{"date":"2025-02-14","close":4910.0},{"date":"2025-02-17","close":4885.0},{"date":"2025-02-18","close":4865.0},{"date":"2025-02-19","close":4910.0},{"date":"2025-02-20","close":4925.0},{"date":"2025-02-21","close":4970.0},{"date":"2025-02-24","close":5030.0},{"date":"2025-02-25","close":5020.0},{"date":"2025-02-26","close":5030.0},{"date":"2025-02-27","close":4985.0},{"date":"2025-02-28","close":4915.0},{"date":"2025-03-04","close":4930.0},{"date":"2025-03-05","close":4905.0},{"date":"2025-03-06","close":4900.0},{"date":"2025-03-07","close":4910.0},{"date":"2025-03-10","close":4905.0},{"date":"2025-03-11","close":4965.0},{"date":"2025-03-12","close":5210.0},{"date":"2025-03-13","close":5000.0},{"date":"2025-03-14","close":4900.0},{"date":"2025-03-17","close":4980.0},{"date":"2025-03-18","close":5020.0},{"date":"2025-03-19","close":4990.0},{"date":"2025-03-20","close":4960.0},{"date":"2025-03-21","close":4965.0},{"date":"2025-03-24","close":4950.0},{"date":"2025-03-25","close":4935.0},{"date":"2025-03-26","close":5040.0},{"date":"2025-03-27","close":5050.0},{"date":"2025-03-28","close":4985.0},{"date":"2025-03-31","close":4795.0},{"date":"2025-04-01","close":4785.0},{"date":"2025-04-02","close":4740.0},{"date":"2025-04-03","close":4395.0},{"date":"2025-04-04","close":4495.0},{"date":"2025-04-07","close":4260.0},{"date":"2025-04-08","close":4385.0},{"date":"2025-04-09","close":4305.0},{"date":"2025-04-10","close":4485.0},{"date":"2025-04-11","close":4490.0},{"date":"2025-04-14","close":4485.0},{"date":"2025-04-15","close":4490.0},{"date":"2025-04-16","close":4480.0},{"date":"2025-04-17","close":4485.0},{"date":"2025-04-18","close":4435.0},{"date":"2025-04-21","close":4420.0},{"date":"2025-04-22","close":4420.0},{"date":"2025-04-23","close":4410.0},{"date":"2025-04-24","close":4370.0},{"date":"2025-04-25","close":4355.0},{"date":"2025-04-28","close":4370.0},{"date":"2025-04-29","close":4395.0},{"date":"2025-04-30","close":4360.0},{"date":"2025-05-02","close":4355.0},{"date":"2025-05-07","close":4340.0},{"date":"2025-05-08","close":4335.0},{"date":"2025-05-09","close":4265.0},{"date":"2025-05-12","close":4270.0},{"date":"2025-05-13","close":4325.0},{"date":"2025-05-14","close":4380.0},{"date":"2025-05-15","close":4420.0},{"date":"2025-05-16","close":4480.0},{"date":"2025-05-19","close":4510.0},{"date":"2025-05-20","close":4545.0},{"date":"2025-05-21","close":4580.0},{"date":"2025-05-22","close":4975.0},{"date":"2025-05-23","close":4800.0},{"date":"2025-05-26","close":4720.0},{"date":"2025-05-27","close":4715.0},{"date":"2025-05-28","close":4730.0},{"date":"2025-05-29","close":4610.0},{"date":"2025-05-30","close":4655.0},{"date":"2025-06-02","close":4600.0},{"date":"2025-06-04","close":4580.0},{"date":"2025-06-05","close":4550.0},{"date":"2025-06-09","close":4630.0},{"date":"2025-06-10","close":4645.0},{"date":"2025-06-11","close":4620.0},{"date":"2025-06-12","close":4595.0},{"date":"2025-06-13","close":4510.0},{"date":"2025-06-16","close":4510.0},{"date":"2025-06-17","close":4420.0},{"date":"2025-06-18","close":4420.0},{"date":"2025-06-19","close":4395.0},{"date":"2025-06-20","close":4375.0},{"date":"2025-06-23","close":4295.0},{"date":"2025-06-24","close":4435.0},{"date":"2025-06-25","close":4435.0},{"date":"2025-06-26","close":4415.0},{"date":"2025-06-27","close":4370.0},{"date":"2025-06-30","close":4360.0},{"date":"2025-07-01","close":4375.0},{"date":"2025-07-02","close":4435.0},{"date":"2025-07-03","close":4430.0},{"date":"2025-07-04","close":4440.0},{"date":"2025-07-07","close":4490.0},{"date":"2025-07-08","close":4425.0},{"date":"2025-07-09","close":4425.0},{"date":"2025-07-10","close":4340.0},{"date":"2025-07-11","close":4375.0},{"date":"2025-07-14","close":4400.0},{"date":"2025-07-15","close":4395.0},{"date":"2025-07-16","close":4470.0},{"date":"2025-07-17","close":4370.0},{"date":"2025-07-18","close":4400.0},{"date":"2025-07-21","close":4400.0},{"date":"2025-07-22","close":4320.0},{"date":"2025-07-23","close":4295.0},{"date":"2025-07-24","close":4255.0},{"date":"2025-07-25","close":4300.0},{"date":"2025-07-28","close":4245.0},{"date":"2025-07-29","close":4160.0},{"date":"2025-07-30","close":4160.0},{"date":"2025-07-31","close":4135.0},{"date":"2025-08-01","close":4075.0},{"date":"2025-08-04","close":4060.0},{"date":"2025-08-05","close":4070.0},{"date":"2025-08-06","close":4100.0},{"date":"2025-08-07","close":4170.0},{"date":"2025-08-08","close":4175.0},{"date":"2025-08-11","close":4180.0},{"date":"2025-08-12","close":4175.0},{"date":"2025-08-13","close":4190.0},{"date":"2025-08-14","close":4150.0},{"date":"2025-08-18","close":4165.0},{"date":"2025-08-19","close":4120.0},{"date":"2025-08-20","close":4090.0},{"date":"2025-08-21","close":4065.0},{"date":"2025-08-22","close":4100.0},{"date":"2025-08-25","close":4100.0},{"date":"2025-08-26","close":4060.0},{"date":"2025-08-27","close":4055.0},{"date":"2025-08-28","close":4055.0},{"date":"2025-08-29","close":4045.0},{"date":"2025-09-01","close":4030.0},{"date":"2025-09-02","close":4095.0},{"date":"2025-09-03","close":4100.0},{"date":"2025-09-04","close":4105.0},{"date":"2025-09-05","close":4025.0},{"date":"2025-09-08","close":4045.0},{"date":"2025-09-09","close":4045.0},{"date":"2025-09-10","close":4050.0},{"date":"2025-09-11","close":4055.0},{"date":"2025-09-12","close":4095.0},{"date":"2025-09-15","close":4090.0},{"date":"2025-09-16","close":4020.0},{"date":"2025-09-17","close":4090.0},{"date":"2025-09-18","close":4070.0},{"date":"2025-09-19","close":4065.0},{"date":"2025-09-22","close":4075.0},{"date":"2025-09-23","close":4100.0},{"date":"2025-09-24","close":4095.0},{"date":"2025-09-25","close":4050.0},{"date":"2025-09-26","close":4000.0},{"date":"2025-09-29","close":3995.0},{"date":"2025-09-30","close":3995.0},{"date":"2025-10-01","close":3940.0},{"date":"2025-10-02","close":3960.0},{"date":"2025-10-10","close":3915.0},{"date":"2025-10-13","close":3905.0},{"date":"2025-10-14","close":3885.0},{"date":"2025-10-15","close":3890.0},{"date":"2025-10-16","close":3890.0},{"date":"2025-10-17","close":3870.0},{"date":"2025-10-20","close":3835.0},{"date":"2025-10-21","close":3815.0},{"date":"2025-10-22","close":3810.0},{"date":"2025-10-23","close":3820.0},{"date":"2025-10-24","close":3800.0},{"date":"2025-10-27","close":3790.0},{"date":"2025-10-28","close":3770.0},{"date":"2025-10-29","close":3750.0},{"date":"2025-10-30","close":3670.0},{"date":"2025-10-31","close":3630.0},{"date":"2025-11-03","close":3610.0},{"date":"2025-11-04","close":3600.0},{"date":"2025-11-05","close":3520.0},{"date":"2025-11-06","close":3500.0},{"date":"2025-11-07","close":3535.0},{"date":"2025-11-10","close":3535.0},{"date":"2025-11-11","close":3535.0},{"date":"2025-11-12","close":3535.0},{"date":"2025-11-13","close":3540.0},{"date":"2025-11-14","close":3535.0},{"date":"2025-11-17","close":3515.0},{"date":"2025-11-18","close":3465.0},{"date":"2025-11-19","close":3450.0},{"date":"2025-11-20","close":3445.0},{"date":"2025-11-21","close":3445.0},{"date":"2025-11-24","close":3450.0},{"date":"2025-11-25","close":3480.0},{"date":"2025-11-26","close":3480.0},{"date":"2025-11-27","close":3500.0},{"date":"2025-11-28","close":3540.0},{"date":"2025-12-01","close":3520.0},{"date":"2025-12-02","close":3515.0},{"date":"2025-12-03","close":3490.0},{"date":"2025-12-04","close":3560.0},{"date":"2025-12-05","close":3580.0},{"date":"2025-12-08","close":3580.0},{"date":"2025-12-09","close":3550.0},{"date":"2025-12-10","close":3560.0},{"date":"2025-12-11","close":3550.0},{"date":"2025-12-12","close":3535.0},{"date":"2025-12-15","close":3550.0},{"date":"2025-12-16","close":3505.0},{"date":"2025-12-17","close":3490.0},{"date":"2025-12-18","close":3480.0},{"date":"2025-12-19","close":3460.0},{"date":"2025-12-22","close":3660.0},{"date":"2025-12-23","close":3525.0},{"date":"2025-12-24","close":3480.0},{"date":"2025-12-26","close":3480.0},{"date":"2025-12-29","close":3435.0},{"date":"2025-12-30","close":3470.0},{"date":"2026-01-02","close":3470.0},{"date":"2026-01-05","close":3430.0},{"date":"2026-01-06","close":3430.0},{"date":"2026-01-07","close":3430.0},{"date":"2026-01-08","close":3430.0},{"date":"2026-01-09","close":3400.0},{"date":"2026-01-12","close":3360.0},{"date":"2026-01-13","close":3325.0},{"date":"2026-01-14","close":3290.0},{"date":"2026-01-15","close":3260.0},{"date":"2026-01-16","close":3300.0},{"date":"2026-01-19","close":3245.0},{"date":"2026-01-20","close":3225.0},{"date":"2026-01-21","close":3245.0},{"date":"2026-01-22","close":3180.0},{"date":"2026-01-23","close":3190.0},{"date":"2026-01-26","close":3245.0},{"date":"2026-01-27","close":3285.0},{"date":"2026-01-28","close":3325.0},{"date":"2026-01-29","close":3295.0},{"date":"2026-01-30","close":3275.0},{"date":"2026-02-02","close":3275.0},{"date":"2026-02-03","close":3260.0},{"date":"2026-02-04","close":3345.0},{"date":"2026-02-05","close":3520.0},{"date":"2026-02-06","close":3430.0},{"date":"2026-02-09","close":3395.0},{"date":"2026-02-10","close":3365.0},{"date":"2026-02-11","close":3445.0},{"date":"2026-02-12","close":3480.0},{"date":"2026-02-13","close":3530.0},{"date":"2026-02-19","close":3580.0},{"date":"2026-02-20","close":3695.0},{"date":"2026-02-23","close":3660.0},{"date":"2026-02-24","close":3530.0},{"date":"2026-02-25","close":3495.0},{"date":"2026-02-26","close":3435.0},{"date":"2026-02-27","close":3430.0},{"date":"2026-03-03","close":3290.0},{"date":"2026-03-04","close":3000.0},{"date":"2026-03-05","close":3100.0},{"date":"2026-03-06","close":3205.0},{"date":"2026-03-09","close":3110.0},{"date":"2026-03-10","close":3155.0},{"date":"2026-03-11","close":3145.0},{"date":"2026-03-12","close":3140.0},{"date":"2026-03-13","close":3110.0},{"date":"2026-03-16","close":3120.0},{"date":"2026-03-17","close":3125.0},{"date":"2026-03-18","close":3110.0},{"date":"2026-03-19","close":3150.0},{"date":"2026-03-20","close":3105.0},{"date":"2026-03-23","close":3030.0},{"date":"2026-03-24","close":3065.0},{"date":"2026-03-25","close":3115.0},{"date":"2026-03-26","close":3125.0},{"date":"2026-03-27","close":3100.0},{"date":"2026-03-30","close":3170.0},{"date":"2026-03-31","close":3170.0},{"date":"2026-04-01","close":3245.0},{"date":"2026-04-02","close":3255.0},{"date":"2026-04-03","close":3265.0},{"date":"2026-04-06","close":3355.0},{"date":"2026-04-07","close":3405.0},{"date":"2026-04-08","close":3340.0},{"date":"2026-04-09","close":3335.0},{"date":"2026-04-10","close":3310.0},{"date":"2026-04-13","close":3335.0},{"date":"2026-04-14","close":3340.0},{"date":"2026-04-15","close":3340.0},{"date":"2026-04-16","close":3330.0},{"date":"2026-04-17","close":3360.0},{"date":"2026-04-20","close":3495.0},{"date":"2026-04-21","close":3605.0},{"date":"2026-04-22","close":3470.0},{"date":"2026-04-23","close":3400.0},{"date":"2026-04-24","close":3420.0},{"date":"2026-04-27","close":3345.0},{"date":"2026-04-28","close":3350.0},{"date":"2026-04-29","close":3335.0},{"date":"2026-04-30","close":3355.0},{"date":"2026-05-04","close":3300.0},{"date":"2026-05-06","close":3275.0},{"date":"2026-05-07","close":3155.0},{"date":"2026-05-08","close":3135.0},{"date":"2026-05-11","close":3055.0},{"date":"2026-05-12","close":3010.0},{"date":"2026-05-13","close":2955.0},{"date":"2026-05-14","close":2900.0},{"date":"2026-05-15","close":2810.0},{"date":"2026-05-18","close":2760.0},{"date":"2026-05-19","close":2725.0},{"date":"2026-05-20","close":2665.0},{"date":"2026-05-21","close":2665.0},{"date":"2026-05-22","close":2790.0},{"date":"2026-05-26","close":2790.0},{"date":"2026-05-27","close":2630.0},{"date":"2026-05-28","close":2645.0},{"date":"2026-05-29","close":2595.0},{"date":"2026-06-01","close":2370.0},{"date":"2026-06-02","close":2340.0},{"date":"2026-06-04","close":2405.0},{"date":"2026-06-05","close":2430.0},{"date":"2026-06-08","close":2315.0},{"date":"2026-06-09","close":2170.0},{"date":"2026-06-10","close":2350.0},{"date":"2026-06-11","close":2480.0},{"date":"2026-06-12","close":2915.0},{"date":"2026-06-15","close":3175.0},{"date":"2026-06-16","close":3220.0},{"date":"2026-06-17","close":3075.0},{"date":"2026-06-18","close":3080.0},{"date":"2026-06-19","close":3045.0},{"date":"2026-06-22","close":3955.0},{"date":"2026-06-23","close":3350.0},{"date":"2026-06-24","close":3100.0},{"date":"2026-06-25","close":2870.0},{"date":"2026-06-26","close":2720.0},{"date":"2026-06-29","close":2730.0},{"date":"2026-06-30","close":3090.0},{"date":"2026-07-01","close":3110.0},{"date":"2026-07-02","close":3080.0},{"date":"2026-07-03","close":2975.0},{"date":"2026-07-06","close":3010.0},{"date":"2026-07-07","close":2935.0},{"date":"2026-07-08","close":2910.0},{"date":"2026-07-09","close":2815.0},{"date":"2026-07-10","close":3070.0},{"date":"2026-07-13","close":2880.0},{"date":"2026-07-14","close":2960.0},{"date":"2026-07-15","close":2970.0},{"date":"2026-07-16","close":2895.0},{"date":"2026-07-20","close":2730.0},{"date":"2026-07-21","close":2710.0},{"date":"2026-07-22","close":2525.0},{"date":"2026-07-23","close":2640.0},{"date":"2026-07-24","close":2650.0},{"date":"2026-07-27","close":2700.0},{"date":"2026-07-28","close":2545.0},{"date":"2026-07-29","close":2415.0},{"date":"2026-07-30","close":2250.0},{"date":"2026-07-31","close":2425.0},{"date":"2026-08-03","close":2720.0},{"date":"2026-08-04","close":2850.0},{"date":"2026-08-05","close":2840.0},{"date":"2026-08-06","close":2770.0},{"date":"2026-08-07","close":2935.0},{"date":"2026-08-10","close":3020.0},{"date":"2026-08-11","close":3045.0},{"date":"2026-08-12","close":2980.0},{"date":"2026-08-13","close":2830.0},{"date":"2026-08-14","close":2675.0},{"date":"2026-08-18","close":2575.0},{"date":"2026-08-19","close":2475.0},{"date":"2026-08-20","close":2510.0},{"date":"2026-08-21","close":2495.0},{"date":"2026-08-24","close":2500.0},{"date":"2026-08-25","close":2505.0},{"date":"2026-08-26","close":2370.0},{"date":"2026-08-27","close":2400.0},{"date":"2026-08-28","close":2270.0},{"date":"2026-08-31","close":2395.0},{"date":"2026-09-01","close":2385.0},{"date":"2026-09-02","close":2350.0},{"date":"2026-09-03","close":2385.0},{"date":"2026-09-04","close":2390.0},{"date":"2026-09-07","close":2575.0},{"date":"2026-09-08","close":2700.0},{"date":"2026-09-09","close":2925.0},{"date":"2026-09-10","close":2930.0},{"date":"2026-09-11","close":2965.0},{"date":"2026-09-14","close":3180.0},{"date":"2026-09-15","close":3240.0},{"date":"2026-09-16","close":3275.0},{"date":"2026-09-17","close":3200.0},{"date":"2026-09-18","close":3270.0},{"date":"2026-09-21","close":3230.0},{"date":"2026-09-22","close":3200.0},{"date":"2026-09-23","close":3190.0},{"date":"2026-09-28","close":3485.0},{"date":"2026-09-29","close":3490.0},{"date":"2026-09-30","close":3310.0},{"date":"2026-10-01","close":3260.0},{"date":"2026-10-02","close":3265.0},{"date":"2026-10-06","close":3240.0},{"date":"2026-10-07","close":3255.0},{"date":"2026-10-08","close":3200.0},{"date":"2026-10-12","close":3190.0},{"date":"2026-10-13","close":3295.0},{"date":"2026-10-14","close":3280.0},{"date":"2026-10-15","close":3160.0},{"date":"2026-10-16","close":3205.0},{"date":"2026-10-19","close":3230.0},{"date":"2026-10-20","close":3245.0},{"date":"2026-10-21","close":3210.0},{"date":"2026-10-22","close":3200.0},{"date":"2026-10-23","close":3175.0}],"chart_data":[{"date":"2024-10-24","open":5180,"high":5240,"low":5160,"close":5180,"volume":2946,"rsi_14":35.29,"sma_20":5313.5,"sma_60":5567.67,"sma_120":5827.67},{"date":"2024-10-25","open":5180,"high":5230,"low":5150,"close":5180,"volume":5502,"rsi_14":40.0,"sma_20":5303.5,"sma_60":5558.0,"sma_120":5820.0},{"date":"2024-10-28","open":5170,"high":5190,"low":5100,"close":5140,"volume":5433,"rsi_14":27.91,"sma_20":5291.5,"sma_60":5549.33,"sma_120":5812.08},{"date":"2024-10-29","open":5140,"high":5230,"low":5130,"close":5160,"volume":2237,"rsi_14":35.0,"sma_20":5279.5,"sma_60":5541.0,"sma_120":5803.25},{"date":"2024-10-30","open":5170,"high":5220,"low":5160,"close":5160,"volume":1632,"rsi_14":29.73,"sma_20":5266.5,"sma_60":5531.5,"sma_120":5794.67},{"date":"2024-10-31","open":5160,"high":5200,"low":5160,"close":5190,"volume":2344,"rsi_14":35.9,"sma_20":5259.0,"sma_60":5520.83,"sma_120":5785.75},{"date":"2024-11-01","open":5180,"high":5180,"low":5140,"close":5170,"volume":4235,"rsi_14":27.03,"sma_20":5251.0,"sma_60":5508.83,"sma_120":5776.5},{"date":"2024-11-04","open":5170,"high":5270,"low":5110,"close":5170,"volume":3769,"rsi_14":20.59,"sma_20":5246.0,"sma_60":5495.83,"sma_120":5767.17},{"date":"2024-11-05","open":5180,"high":5210,"low":5180,"close":5190,"volume":1731,"rsi_14":26.47,"sma_20":5239.0,"sma_60":5486.33,"sma_120":5759.25},{"date":"2024-11-06","open":5200,"high":5230,"low":5160,"close":5170,"volume":3727,"rsi_14":25.0,"sma_20":5233.5,"sma_60":5488.0,"sma_120":5751.08},{"date":"2024-11-07","open":5170,"high":5170,"low":5120,"close":5160,"volume":3116,"rsi_14":31.03,"sma_20":5226.0,"sma_60":5485.17,"sma_120":5742.58},{"date":"2024-11-08","open":5170,"high":5210,"low":5110,"close":5160,"volume":2603,"rsi_14":25.93,"sma_20":5219.0,"sma_60":5480.17,"sma_120":5734.25},{"date":"2024-11-11","open":5160,"high":5220,"low":5040,"close":5050,"volume":5308,"rsi_14":24.14,"sma_20":5204.5,"sma_60":5469.5,"sma_120":5724.83},{"date":"2024-11-12","open":5100,"high":5100,"low":4870,"close":4910,"volume":11659,"rsi_14":17.07,"sma_20":5181.5,"sma_60":5454.83,"sma_120":5712.83},{"date":"2024-11-13","open":4915,"high":4945,"low":4860,"close":4865,"volume":2484,"rsi_14":15.38,"sma_20":5157.25,"sma_60":5438.75,"sma_120":5700.29},{"date":"2024-11-14","open":4870,"high":4870,"low":4720,"close":4755,"volume":6134,"rsi_14":12.39,"sma_20":5127.5,"sma_60":5422.0,"sma_120":5687.58},{"date":"2024-11-15","open":4765,"high":4765,"low":4680,"close":4740,"volume":7773,"rsi_14":12.96,"sma_20":5101.0,"sma_60":5406.0,"sma_120":5675.17},{"date":"2024-11-18","open":4680,"high":4835,"low":4680,"close":4735,"volume":11785,"rsi_14":9.52,"sma_20":5073.25,"sma_60":5384.92,"sma_120":5662.96},{"date":"2024-11-19","open":4735,"high":4755,"low":4735,"close":4735,"volume":2735,"rsi_14":9.52,"sma_20":5050.0,"sma_60":5347.5,"sma_120":5650.5},{"date":"2024-11-20","open":4725,"high":4740,"low":4680,"close":4695,"volume":12226,"rsi_14":3.74,"sma_20":5025.75,"sma_60":5310.92,"sma_120":5637.46},{"date":"2024-11-21","open":4695,"high":4750,"low":4585,"close":4600,"volume":19452,"rsi_14":3.28,"sma_20":4996.75,"sma_60":5277.58,"sma_120":5623.29},{"date":"2024-11-22","open":4605,"high":4675,"low":4550,"close":4550,"volume":14773,"rsi_14":3.03,"sma_20":4965.25,"sma_60":5249.42,"sma_120":5609.04},{"date":"2024-11-25","open":4560,"high":4625,"low":4560,"close":4585,"volume":13702,"rsi_14":5.19,"sma_20":4937.5,"sma_60":5220.67,"sma_120":5595.5},{"date":"2024-11-26","open":4620,"high":4620,"low":4560,"close":4585,"volume":3797,"rsi_14":5.34,"sma_20":4908.75,"sma_60":5190.42,"sma_120":5582.38},{"date":"2024-11-27","open":4590,"high":4655,"low":4550,"close":4655,"volume":17798,"rsi_14":14.69,"sma_20":4883.5,"sma_60":5171.0,"sma_120":5569.67},{"date":"2024-11-28","open":4655,"high":4655,"low":4580,"close":4630,"volume":6032,"rsi_14":14.19,"sma_20":4855.5,"sma_60":5154.67,"sma_120":5556.08},{"date":"2024-11-29","open":4630,"high":5420,"low":4625,"close":4650,"volume":250040,"rsi_14":19.23,"sma_20":4829.5,"sma_60":5138.83,"sma_120":5542.5},{"date":"2024-12-02","open":4650,"high":4715,"low":4580,"close":4660,"volume":16024,"rsi_14":25.96,"sma_20":4804.0,"sma_60":5123.33,"sma_120":5529.0},{"date":"2024-12-03","open":4660,"high":4695,"low":4600,"close":4650,"volume":10593,"rsi_14":27.84,"sma_20":4777.0,"sma_60":5109.17,"sma_120":5515.08},{"date":"2024-12-04","open":4535,"high":4650,"low":4535,"close":4600,"volume":14446,"rsi_14":31.76,"sma_20":4748.5,"sma_60":5094.33,"sma_120":5501.25},{"date":"2024-12-05","open":4595,"high":4690,"low":4555,"close":4600,"volume":6521,"rsi_14":32.93,"sma_20":4720.5,"sma_60":5084.33,"sma_120":5486.83},{"date":"2024-12-06","open":4555,"high":4560,"low":4380,"close":4480,"volume":25350,"rsi_14":25.71,"sma_20":4686.5,"sma_60":5071.17,"sma_120":5471.83},{"date":"2024-12-09","open":4300,"high":4300,"low":4050,"close":4050,"volume":58276,"rsi_14":14.14,"sma_20":4636.5,"sma_60":5053.17,"sma_120":5453.33},{"date":"2024-12-10","open":3960,"high":4195,"low":3960,"close":4150,"volume":9098,"rsi_14":23.15,"sma_20":4598.5,"sma_60":5034.33,"sma_120":5436.08},{"date":"2024-12-11","open":4185,"high":4250,"low":4150,"close":4225,"volume":11333,"rsi_14":31.16,"sma_20":4566.5,"sma_60":5018.75,"sma_120":5419.62},{"date":"2024-12-12","open":4225,"high":4255,"low":4170,"close":4220,"volume":6675,"rsi_14":32.63,"sma_20":4539.75,"sma_60":5002.08,"sma_120":5403.12},{"date":"2024-12-13","open":4220,"high":4380,"low":4220,"close":4360,"volume":12489,"rsi_14":39.34,"sma_20":4520.75,"sma_60":4985.75,"sma_120":5388.21},{"date":"2024-12-16","open":4400,"high":4600,"low":4370,"close":4600,"volume":14809,"rsi_14":50.58,"sma_20":4514.0,"sma_60":4974.92,"sma_120":5375.46},{"date":"2024-12-17","open":4555,"high":4600,"low":4530,"close":4550,"volume":4091,"rsi_14":45.88,"sma_20":4504.75,"sma_60":4961.75,"sma_120":5363.21},{"date":"2024-12-18","open":4510,"high":4720,"low":4505,"close":4665,"volume":7648,"rsi_14":51.28,"sma_20":4503.25,"sma_60":4949.83,"sma_120":5351.58},{"date":"2024-12-19","open":4605,"high":4700,"low":4580,"close":4660,"volume":8281,"rsi_14":50.37,"sma_20":4506.25,"sma_60":4938.83,"sma_120":5339.83},{"date":"2024-12-20","open":4660,"high":4690,"low":4500,"close":4690,"volume":5362,"rsi_14":51.09,"sma_20":4513.25,"sma_60":4927.33,"sma_120":5328.58},{"date":"2024-12-23","open":4630,"high":4690,"low":4630,"close":4685,"volume":2318,"rsi_14":51.28,"sma_20":4518.25,"sma_60":4915.75,"sma_120":5317.54},{"date":"2024-12-24","open":4635,"high":4670,"low":4600,"close":4670,"volume":10392,"rsi_14":52.63,"sma_20":4522.5,"sma_60":4903.58,"sma_120":5306.79},{"date":"2024-12-26","open":4670,"high":4685,"low":4510,"close":4545,"volume":6683,"rsi_14":48.11,"sma_20":4517.0,"sma_60":4889.0,"sma_120":5294.67},{"date":"2024-12-27","open":4545,"high":4545,"low":4250,"close":4390,"volume":14112,"rsi_14":46.98,"sma_20":4505.0,"sma_60":4873.17,"sma_120":5281.92},{"date":"2024-12-30","open":4385,"high":4400,"low":4305,"close":4380,"volume":13537,"rsi_14":65.42,"sma_20":4491.5,"sma_60":4857.33,"sma_120":5270.17},{"date":"2025-01-02","open":4380,"high":4510,"low":4370,"close":4500,"volume":5717,"rsi_14":66.06,"sma_20":4483.5,"sma_60":4844.5,"sma_120":5260.92},{"date":"2025-01-03","open":4570,"high":4775,"low":4505,"close":4730,"volume":13568,"rsi_14":70.28,"sma_20":4487.5,"sma_60":4834.5,"sma_120":5253.0},{"date":"2025-01-06","open":4780,"high":5130,"low":4750,"close":4970,"volume":56193,"rsi_14":75.34,"sma_20":4506.0,"sma_60":4829.33,"sma_120":5246.75},{"date":"2025-01-07","open":4975,"high":5250,"low":4880,"close":4895,"volume":39426,"rsi_14":68.9,"sma_20":4520.75,"sma_60":4822.42,"sma_120":5239.71},{"date":"2025-01-08","open":4895,"high":5010,"low":4815,"close":5000,"volume":12889,"rsi_14":65.62,"sma_20":4546.75,"sma_60":4817.42,"sma_120":5233.96},{"date":"2025-01-09","open":5110,"high":5110,"low":4975,"close":5000,"volume":14571,"rsi_14":68.29,"sma_20":4594.25,"sma_60":4811.75,"sma_120":5227.12},{"date":"2025-01-10","open":5090,"high":5170,"low":4975,"close":5120,"volume":40666,"rsi_14":68.42,"sma_20":4642.75,"sma_60":4807.58,"sma_120":5220.96},{"date":"2025-01-13","open":5120,"high":6090,"low":5120,"close":5340,"volume":296671,"rsi_14":73.45,"sma_20":4698.5,"sma_60":4807.42,"sma_120":5216.12},{"date":"2025-01-14","open":5340,"high":5550,"low":5120,"close":5400,"volume":85100,"rsi_14":73.99,"sma_20":4757.5,"sma_60":4808.25,"sma_120":5212.21},{"date":"2025-01-15","open":5580,"high":5580,"low":5260,"close":5380,"volume":33640,"rsi_14":73.24,"sma_20":4808.5,"sma_60":4810.08,"sma_120":5207.88},{"date":"2025-01-16","open":5330,"high":5380,"low":5200,"close":5350,"volume":13519,"rsi_14":72.52,"sma_20":4846.0,"sma_60":4811.08,"sma_120":5204.12},{"date":"2025-01-17","open":5350,"high":5380,"low":5260,"close":5320,"volume":7550,"rsi_14":77.39,"sma_20":4884.5,"sma_60":4813.08,"sma_120":5200.04},{"date":"2025-01-20","open":5330,"high":5410,"low":5200,"close":5230,"volume":12951,"rsi_14":81.11,"sma_20":4912.75,"sma_60":4813.92,"sma_120":5195.62},{"date":"2025-01-21","open":5550,"high":5740,"low":5230,"close":5400,"volume":70130,"rsi_14":83.77,"sma_20":4949.75,"sma_60":4817.58,"sma_120":5192.62},{"date":"2025-01-22","open":5470,"high":5520,"low":4995,"close":5060,"volume":57632,"rsi_14":66.18,"sma_20":4968.25,"sma_60":4815.58,"sma_120":5186.79},{"date":"2025-01-23","open":5070,"high":5350,"low":5070,"close":5260,"volume":26260,"rsi_14":65.59,"sma_20":4997.0,"sma_60":4817.58,"sma_120":5183.46},{"date":"2025-01-24","open":5250,"high":5250,"low":5080,"close":5150,"volume":16239,"rsi_14":55.73,"sma_20":5021.0,"sma_60":4817.42,"sma_120":5179.21},{"date":"2025-01-31","open":5150,"high":5150,"low":5050,"close":5090,"volume":9725,"rsi_14":56.27,"sma_20":5048.25,"sma_60":4816.25,"sma_120":5173.88},{"date":"2025-02-03","open":4600,"high":4875,"low":4545,"close":4875,"volume":68222,"rsi_14":46.25,"sma_20":5072.5,"sma_60":4811.0,"sma_120":5165.92},{"date":"2025-02-04","open":4840,"high":4955,"low":4820,"close":4850,"volume":9976,"rsi_14":45.56,"sma_20":5096.0,"sma_60":4805.67,"sma_120":5157.25},{"date":"2025-02-05","open":4850,"high":4945,"low":4800,"close":4910,"volume":6098,"rsi_14":43.56,"sma_20":5116.5,"sma_60":4801.33,"sma_120":5148.58},{"date":"2025-02-06","open":4910,"high":4995,"low":4900,"close":4995,"volume":5282,"rsi_14":38.46,"sma_20":5129.75,"sma_60":4798.08,"sma_120":5142.21},{"date":"2025-02-07","open":4995,"high":4995,"low":4905,"close":4960,"volume":7345,"rsi_14":35.03,"sma_20":5129.25,"sma_60":4794.58,"sma_120":5141.29},{"date":"2025-02-10","open":4920,"high":4975,"low":4830,"close":4970,"volume":4231,"rsi_14":35.96,"sma_20":5133.0,"sma_60":4791.42,"sma_120":5138.29},{"date":"2025-02-11","open":4930,"high":4995,"low":4885,"close":4970,"volume":3848,"rsi_14":36.71,"sma_20":5131.5,"sma_60":4788.25,"sma_120":5134.21},{"date":"2025-02-12","open":4970,"high":4970,"low":4900,"close":4920,"volume":8026,"rsi_14":36.21,"sma_20":5127.5,"sma_60":4786.08,"sma_120":5127.79},{"date":"2025-02-13","open":4915,"high":4970,"low":4880,"close":4920,"volume":17376,"rsi_14":38.6,"sma_20":5117.5,"sma_60":4786.25,"sma_120":5120.54},{"date":"2025-02-14","open":4920,"high":4950,"low":4885,"close":4910,"volume":5211,"rsi_14":29.58,"sma_20":5096.0,"sma_60":4787.0,"sma_120":5112.88},{"date":"2025-02-17","open":4910,"high":4940,"low":4880,"close":4885,"volume":9279,"rsi_14":40.11,"sma_20":5070.25,"sma_60":4789.17,"sma_120":5105.58},{"date":"2025-02-18","open":4885,"high":4885,"low":4830,"close":4865,"volume":8966,"rsi_14":21.99,"sma_20":5044.5,"sma_60":4791.25,"sma_120":5098.62},{"date":"2025-02-19","open":4840,"high":4945,"low":4840,"close":4910,"volume":8139,"rsi_14":31.25,"sma_20":5022.5,"sma_60":4794.17,"sma_120":5089.54},{"date":"2025-02-20","open":4900,"high":4950,"low":4900,"close":4925,"volume":4550,"rsi_14":36.13,"sma_20":5002.75,"sma_60":4797.33,"sma_120":5072.42},{"date":"2025-02-21","open":4935,"high":4980,"low":4925,"close":4970,"volume":6745,"rsi_14":61.18,"sma_20":4989.75,"sma_60":4801.92,"sma_120":5056.42},{"date":"2025-02-24","open":5040,"high":5080,"low":5010,"close":5030,"volume":9060,"rsi_14":69.57,"sma_20":4971.25,"sma_60":4809.08,"sma_120":5043.33},{"date":"2025-02-25","open":5030,"high":5030,"low":4995,"close":5020,"volume":2503,"rsi_14":63.41,"sma_20":4969.25,"sma_60":4816.92,"sma_120":5033.17},{"date":"2025-02-26","open":5070,"high":5080,"low":5000,"close":5030,"volume":8404,"rsi_14":55.22,"sma_20":4957.75,"sma_60":4824.33,"sma_120":5022.5},{"date":"2025-02-27","open":5030,"high":5030,"low":4960,"close":4985,"volume":10898,"rsi_14":53.62,"sma_20":4949.5,"sma_60":4831.0,"sma_120":5010.71},{"date":"2025-02-28","open":4930,"high":5040,"low":4890,"close":4915,"volume":7173,"rsi_14":43.21,"sma_20":4940.75,"sma_60":4835.33,"sma_120":5003.17},{"date":"2025-03-04","open":4885,"high":4945,"low":4885,"close":4930,"volume":2885,"rsi_14":45.24,"sma_20":4943.5,"sma_60":4840.33,"sma_120":4997.5},{"date":"2025-03-05","open":4920,"high":4960,"low":4905,"close":4905,"volume":4661,"rsi_14":48.1,"sma_20":4946.25,"sma_60":4844.58,"sma_120":4991.71},{"date":"2025-03-06","open":4905,"high":4960,"low":4870,"close":4900,"volume":6344,"rsi_14":47.5,"sma_20":4945.75,"sma_60":4848.58,"sma_120":4985.96},{"date":"2025-03-07","open":4900,"high":4935,"low":4875,"close":4910,"volume":3155,"rsi_14":50.0,"sma_20":4941.5,"sma_60":4852.92,"sma_120":4981.04},{"date":"2025-03-10","open":4945,"high":4945,"low":4890,"close":4905,"volume":6607,"rsi_14":52.63,"sma_20":4938.75,"sma_60":4858.0,"sma_120":4976.17},{"date":"2025-03-11","open":4885,"high":4965,"low":4885,"close":4965,"volume":10217,"rsi_14":61.9,"sma_20":4938.5,"sma_60":4864.08,"sma_120":4974.21},{"date":"2025-03-12","open":5000,"high":5230,"low":4970,"close":5210,"volume":45894,"rsi_14":74.19,"sma_20":4950.5,"sma_60":4876.25,"sma_120":4973.71},{"date":"2025-03-13","open":5300,"high":5360,"low":4985,"close":5000,"volume":75680,"rsi_14":54.6,"sma_20":4954.5,"sma_60":4892.08,"sma_120":4972.62},{"date":"2025-03-14","open":4960,"high":4995,"low":4840,"close":4900,"volume":26614,"rsi_14":45.98,"sma_20":4953.5,"sma_60":4904.58,"sma_120":4969.46},{"date":"2025-03-17","open":4855,"high":5060,"low":4855,"close":4980,"volume":12719,"rsi_14":47.19,"sma_20":4957.0,"sma_60":4917.17,"sma_120":4967.96},{"date":"2025-03-18","open":4980,"high":5070,"low":4950,"close":5020,"volume":5419,"rsi_14":50.0,"sma_20":4963.75,"sma_60":4930.5,"sma_120":4966.29},{"date":"2025-03-19","open":5020,"high":5020,"low":4960,"close":4990,"volume":11386,"rsi_14":47.87,"sma_20":4970.0,"sma_60":4941.0,"sma_120":4963.38},{"date":"2025-03-20","open":4950,"high":5030,"low":4930,"close":4960,"volume":6697,"rsi_14":48.65,"sma_20":4972.5,"sma_60":4947.0,"sma_120":4960.96},{"date":"2025-03-21","open":4960,"high":5000,"low":4930,"close":4965,"volume":15810,"rsi_14":52.91,"sma_20":4974.5,"sma_60":4953.92,"sma_120":4957.83},{"date":"2025-03-24","open":5040,"high":5040,"low":4940,"close":4950,"volume":5422,"rsi_14":51.16,"sma_20":4973.5,"sma_60":4958.67,"sma_120":4954.25},{"date":"2025-03-25","open":4935,"high":4970,"low":4930,"close":4935,"volume":11402,"rsi_14":51.76,"sma_20":4968.75,"sma_60":4963.25,"sma_120":4951.04},{"date":"2025-03-26","open":4980,"high":5110,"low":4940,"close":5040,"volume":33638,"rsi_14":57.37,"sma_20":4969.75,"sma_60":4969.08,"sma_120":4948.21},{"date":"2025-03-27","open":5090,"high":5090,"low":5000,"close":5050,"volume":6320,"rsi_14":57.37,"sma_20":4970.75,"sma_60":4975.17,"sma_120":4945.46},{"date":"2025-03-28","open":5010,"high":5030,"low":4920,"close":4985,"volume":11530,"rsi_14":53.96,"sma_20":4970.75,"sma_60":4980.42,"sma_120":4942.0},{"date":"2025-03-31","open":5040,"high":5040,"low":4795,"close":4795,"volume":9901,"rsi_14":42.54,"sma_20":4964.75,"sma_60":4984.58,"sma_120":4936.79},{"date":"2025-04-01","open":4855,"high":4860,"low":4785,"close":4785,"volume":3643,"rsi_14":26.52,"sma_20":4957.5,"sma_60":4991.17,"sma_120":4932.17},{"date":"2025-04-02","open":4850,"high":4850,"low":4730,"close":4740,"volume":4479,"rsi_14":32.43,"sma_20":4949.25,"sma_60":4997.17,"sma_120":4927.25},{"date":"2025-04-03","open":4590,"high":4750,"low":4350,"close":4395,"volume":26327,"rsi_14":24.37,"sma_20":4924.0,"sma_60":4995.42,"sma_120":4919.96},{"date":"2025-04-04","open":4395,"high":4510,"low":4355,"close":4495,"volume":4509,"rsi_14":25.87,"sma_20":4903.25,"sma_60":4991.5,"sma_120":4913.0},{"date":"2025-04-07","open":4460,"high":4490,"low":4260,"close":4260,"volume":11701,"rsi_14":18.33,"sma_20":4871.0,"sma_60":4979.67,"sma_120":4904.5},{"date":"2025-04-08","open":4260,"high":4400,"low":4260,"close":4385,"volume":8938,"rsi_14":26.64,"sma_20":4842.0,"sma_60":4971.17,"sma_120":4896.79},{"date":"2025-04-09","open":4385,"high":4385,"low":4305,"close":4305,"volume":7213,"rsi_14":25.65,"sma_20":4796.75,"sma_60":4959.58,"sma_120":4888.5},{"date":"2025-04-10","open":4400,"high":4485,"low":4355,"close":4485,"volume":4901,"rsi_14":34.21,"sma_20":4771.0,"sma_60":4951.0,"sma_120":4881.38},{"date":"2025-04-11","open":4480,"high":4550,"low":4470,"close":4490,"volume":3603,"rsi_14":34.77,"sma_20":4750.5,"sma_60":4940.5,"sma_120":4874.04},{"date":"2025-04-14","open":4545,"high":4545,"low":4475,"close":4485,"volume":4820,"rsi_14":35.0,"sma_20":4725.75,"sma_60":4926.25,"sma_120":4866.83},{"date":"2025-04-15","open":4485,"high":4490,"low":4440,"close":4490,"volume":4284,"rsi_14":30.36,"sma_20":4699.25,"sma_60":4911.08,"sma_120":4859.67},{"date":"2025-04-16","open":4550,"high":4550,"low":4480,"close":4480,"volume":1907,"rsi_14":29.64,"sma_20":4673.75,"sma_60":4896.08,"sma_120":4853.08},{"date":"2025-04-17","open":4520,"high":4520,"low":4455,"close":4485,"volume":2421,"rsi_14":31.34,"sma_20":4650.0,"sma_60":4881.67,"sma_120":4846.38},{"date":"2025-04-18","open":4475,"high":4515,"low":4410,"close":4435,"volume":6986,"rsi_14":35.0,"sma_20":4623.5,"sma_60":4866.92,"sma_120":4840.0},{"date":"2025-04-21","open":4465,"high":4465,"low":4410,"close":4420,"volume":3389,"rsi_14":34.85,"sma_20":4597.0,"sma_60":4853.42,"sma_120":4833.67},{"date":"2025-04-22","open":4400,"high":4440,"low":4400,"close":4420,"volume":5426,"rsi_14":36.21,"sma_20":4571.25,"sma_60":4837.08,"sma_120":4827.33},{"date":"2025-04-23","open":4440,"high":4450,"low":4410,"close":4410,"volume":4488,"rsi_14":50.91,"sma_20":4539.75,"sma_60":4826.25,"sma_120":4820.92},{"date":"2025-04-24","open":4460,"high":4460,"low":4340,"close":4370,"volume":9269,"rsi_14":41.83,"sma_20":4505.75,"sma_60":4811.42,"sma_120":4814.5},{"date":"2025-04-25","open":4435,"high":4435,"low":4330,"close":4355,"volume":8120,"rsi_14":58.72,"sma_20":4474.25,"sma_60":4798.17,"sma_120":4807.79},{"date":"2025-04-28","open":4355,"high":4395,"low":4355,"close":4370,"volume":1725,"rsi_14":48.28,"sma_20":4453.0,"sma_60":4786.17,"sma_120":4801.21},{"date":"2025-04-29","open":4370,"high":4415,"low":4360,"close":4395,"volume":7274,"rsi_14":61.84,"sma_20":4433.5,"sma_60":4778.17,"sma_120":4794.58},{"date":"2025-04-30","open":4425,"high":4425,"low":4360,"close":4360,"volume":6999,"rsi_14":23.4,"sma_20":4414.5,"sma_60":4770.0,"sma_120":4787.83},{"date":"2025-05-02","open":4360,"high":4395,"low":4340,"close":4355,"volume":1917,"rsi_14":21.28,"sma_20":4412.5,"sma_60":4760.75,"sma_120":4781.04},{"date":"2025-05-07","open":4405,"high":4405,"low":4305,"close":4340,"volume":5098,"rsi_14":20.41,"sma_20":4404.75,"sma_60":4749.83,"sma_120":4773.96},{"date":"2025-05-08","open":4385,"high":4385,"low":4325,"close":4335,"volume":5171,"rsi_14":18.37,"sma_20":4408.5,"sma_60":4739.42,"sma_120":4767.0},{"date":"2025-05-09","open":4340,"high":4340,"low":4245,"close":4265,"volume":13682,"rsi_14":14.75,"sma_20":4402.5,"sma_60":4727.67,"sma_120":4759.54},{"date":"2025-05-12","open":4280,"high":4300,"low":4200,"close":4270,"volume":12842,"rsi_14":14.75,"sma_20":4400.75,"sma_60":4716.0,"sma_120":4752.12},{"date":"2025-05-13","open":4270,"high":4365,"low":4270,"close":4325,"volume":7507,"rsi_14":32.26,"sma_20":4392.75,"sma_60":4706.08,"sma_120":4746.08},{"date":"2025-05-14","open":4350,"high":4400,"low":4305,"close":4380,"volume":5350,"rsi_14":44.29,"sma_20":4387.25,"sma_60":4697.08,"sma_120":4741.67},{"date":"2025-05-15","open":4410,"high":4490,"low":4325,"close":4420,"volume":7653,"rsi_14":50.0,"sma_20":4384.0,"sma_60":4688.92,"sma_120":4737.96},{"date":"2025-05-16","open":4610,"high":4610,"low":4470,"close":4480,"volume":12557,"rsi_14":57.95,"sma_20":4383.5,"sma_60":4682.17,"sma_120":4735.67},{"date":"2025-05-19","open":4485,"high":4515,"low":4480,"close":4510,"volume":4545,"rsi_14":66.28,"sma_20":4385.0,"sma_60":4676.25,"sma_120":4733.75},{"date":"2025-05-20","open":4510,"high":4545,"low":4505,"close":4545,"volume":5436,"rsi_14":71.11,"sma_20":4388.0,"sma_60":4670.17,"sma_120":4732.17},{"date":"2025-05-21","open":4545,"high":4615,"low":4545,"close":4580,"volume":7966,"rsi_14":72.34,"sma_20":4395.25,"sma_60":4664.42,"sma_120":4730.88},{"date":"2025-05-22","open":4600,"high":4975,"low":4600,"close":4975,"volume":54218,"rsi_14":84.52,"sma_20":4423.0,"sma_60":4664.5,"sma_120":4733.21},{"date":"2025-05-23","open":4975,"high":4975,"low":4735,"close":4800,"volume":22498,"rsi_14":72.45,"sma_20":4442.0,"sma_60":4660.67,"sma_120":4734.88},{"date":"2025-05-26","open":4750,"high":4800,"low":4615,"close":4720,"volume":10206,"rsi_14":67.3,"sma_20":4457.5,"sma_60":4655.67,"sma_120":4736.29},{"date":"2025-05-27","open":4720,"high":4755,"low":4700,"close":4715,"volume":2208,"rsi_14":67.94,"sma_20":4474.75,"sma_60":4650.42,"sma_120":4737.38},{"date":"2025-05-28","open":4750,"high":4750,"low":4650,"close":4730,"volume":7523,"rsi_14":68.72,"sma_20":4493.5,"sma_60":4646.17,"sma_120":4738.58},{"date":"2025-05-29","open":4730,"high":4745,"low":4605,"close":4610,"volume":11317,"rsi_14":65.61,"sma_20":4505.5,"sma_60":4641.08,"sma_120":4738.21},{"date":"2025-05-30","open":4610,"high":4655,"low":4610,"close":4655,"volume":5836,"rsi_14":66.81,"sma_20":4518.5,"sma_60":4636.5,"sma_120":4738.42},{"date":"2025-06-02","open":4655,"high":4680,"low":4590,"close":4600,"volume":7275,"rsi_14":62.01,"sma_20":4530.5,"sma_60":4631.42,"sma_120":4738.0},{"date":"2025-06-04","open":4620,"high":4620,"low":4540,"close":4580,"volume":9578,"rsi_14":59.01,"sma_20":4541.75,"sma_60":4626.08,"sma_120":4737.33},{"date":"2025-06-05","open":4605,"high":4655,"low":4535,"close":4550,"volume":8023,"rsi_14":55.91,"sma_20":4552.25,"sma_60":4620.08,"sma_120":4736.5},{"date":"2025-06-09","open":4630,"high":4685,"low":4565,"close":4630,"volume":8183,"rsi_14":56.7,"sma_20":4567.0,"sma_60":4615.5,"sma_120":4736.75},{"date":"2025-06-10","open":4685,"high":4695,"low":4602,"close":4645,"volume":7120,"rsi_14":56.11,"sma_20":4586.0,"sma_60":4610.17,"sma_120":4737.12},{"date":"2025-06-11","open":4645,"high":4645,"low":4560,"close":4620,"volume":10843,"rsi_14":53.42,"sma_20":4603.5,"sma_60":4600.33,"sma_120":4738.29},{"date":"2025-06-12","open":4665,"high":4680,"low":4585,"close":4595,"volume":9994,"rsi_14":50.69,"sma_20":4617.0,"sma_60":4593.58,"sma_120":4742.83},{"date":"2025-06-13","open":4635,"high":4645,"low":4505,"close":4510,"volume":6748,"rsi_14":20.0,"sma_20":4623.5,"sma_60":4587.08,"sma_120":4745.83},{"date":"2025-06-16","open":4510,"high":4545,"low":4500,"close":4510,"volume":6321,"rsi_14":25.83,"sma_20":4628.0,"sma_60":4579.25,"sma_120":4748.21},{"date":"2025-06-17","open":4510,"high":4520,"low":4390,"close":4420,"volume":25198,"rsi_14":25.41,"sma_20":4625.0,"sma_60":4569.25,"sma_120":4749.88},{"date":"2025-06-18","open":4420,"high":4440,"low":4385,"close":4420,"volume":13713,"rsi_14":25.62,"sma_20":4620.5,"sma_60":4559.75,"sma_120":4750.38},{"date":"2025-06-19","open":4500,"high":4500,"low":4370,"close":4395,"volume":14149,"rsi_14":22.76,"sma_20":4613.0,"sma_60":4550.33,"sma_120":4748.67},{"date":"2025-06-20","open":4395,"high":4395,"low":4345,"close":4375,"volume":12501,"rsi_14":27.18,"sma_20":4602.75,"sma_60":4540.5,"sma_120":4747.21},{"date":"2025-06-23","open":4370,"high":4375,"low":4290,"close":4295,"volume":13729,"rsi_14":17.27,"sma_20":4568.75,"sma_60":4529.58,"sma_120":4744.12},{"date":"2025-06-24","open":4400,"high":4445,"low":4300,"close":4435,"volume":18263,"rsi_14":37.01,"sma_20":4550.5,"sma_60":4521.25,"sma_120":4742.25},{"date":"2025-06-25","open":4435,"high":4455,"low":4370,"close":4435,"volume":6471,"rsi_14":38.21,"sma_20":4536.25,"sma_60":4511.17,"sma_120":4740.12},{"date":"2025-06-26","open":4435,"high":4435,"low":4370,"close":4415,"volume":6783,"rsi_14":38.84,"sma_20":4521.25,"sma_60":4500.58,"sma_120":4737.88},{"date":"2025-06-27","open":4415,"high":4430,"low":4350,"close":4370,"volume":9667,"rsi_14":27.19,"sma_20":4503.25,"sma_60":4490.33,"sma_120":4735.38},{"date":"2025-06-30","open":4395,"high":4430,"low":4335,"close":4360,"volume":4475,"rsi_14":24.78,"sma_20":4490.75,"sma_60":4483.08,"sma_120":4733.83},{"date":"2025-07-01","open":4360,"high":4430,"low":4360,"close":4375,"volume":5868,"rsi_14":27.93,"sma_20":4476.75,"sma_60":4476.25,"sma_120":4733.71},{"date":"2025-07-02","open":4375,"high":4495,"low":4375,"close":4435,"volume":14162,"rsi_14":36.44,"sma_20":4468.5,"sma_60":4471.17,"sma_120":4734.17},{"date":"2025-07-03","open":4435,"high":4435,"low":4395,"close":4430,"volume":8213,"rsi_14":42.16,"sma_20":4461.0,"sma_60":4471.75,"sma_120":4733.58},{"date":"2025-07-04","open":4430,"high":4450,"low":4405,"close":4440,"volume":8409,"rsi_14":43.27,"sma_20":4455.5,"sma_60":4470.83,"sma_120":4731.17},{"date":"2025-07-07","open":4440,"high":4545,"low":4420,"close":4490,"volume":9498,"rsi_14":57.29,"sma_20":4448.5,"sma_60":4474.67,"sma_120":4727.17},{"date":"2025-07-08","open":4490,"high":4540,"low":4420,"close":4425,"volume":8454,"rsi_14":50.46,"sma_20":4437.5,"sma_60":4475.33,"sma_120":4723.25},{"date":"2025-07-09","open":4425,"high":4445,"low":4390,"close":4425,"volume":4120,"rsi_14":52.88,"sma_20":4427.75,"sma_60":4477.33,"sma_120":4718.46},{"date":"2025-07-10","open":4425,"high":4460,"low":4310,"close":4340,"volume":20563,"rsi_14":47.01,"sma_20":4415.0,"sma_60":4474.92,"sma_120":4712.96},{"date":"2025-07-11","open":4380,"high":4400,"low":4350,"close":4375,"volume":8797,"rsi_14":57.41,"sma_20":4408.25,"sma_60":4473.0,"sma_120":4706.75},{"date":"2025-07-14","open":4420,"high":4420,"low":4360,"close":4400,"volume":3139,"rsi_14":45.88,"sma_20":4402.75,"sma_60":4471.58,"sma_120":4698.92},{"date":"2025-07-15","open":4400,"high":4400,"low":4375,"close":4395,"volume":5078,"rsi_14":45.35,"sma_20":4401.5,"sma_60":4470.0,"sma_120":4690.54},{"date":"2025-07-16","open":4395,"high":4470,"low":4360,"close":4470,"volume":9466,"rsi_14":55.67,"sma_20":4404.0,"sma_60":4469.83,"sma_120":4682.96},{"date":"2025-07-17","open":4470,"high":4470,"low":4350,"close":4370,"volume":13685,"rsi_14":50.0,"sma_20":4402.75,"sma_60":4467.92,"sma_120":4674.79},{"date":"2025-07-18","open":4370,"high":4430,"low":4370,"close":4400,"volume":6035,"rsi_14":53.57,"sma_20":4404.0,"sma_60":4467.33,"sma_120":4667.12},{"date":"2025-07-21","open":4405,"high":4405,"low":4300,"close":4400,"volume":9858,"rsi_14":52.29,"sma_20":4409.25,"sma_60":4467.0,"sma_120":4660.21},{"date":"2025-07-22","open":4400,"high":4400,"low":4320,"close":4320,"volume":4750,"rsi_14":39.82,"sma_20":4403.5,"sma_60":4465.33,"sma_120":4651.21},{"date":"2025-07-23","open":4350,"high":4350,"low":4260,"close":4295,"volume":5634,"rsi_14":38.46,"sma_20":4396.5,"sma_60":4463.42,"sma_120":4644.83},{"date":"2025-07-24","open":4310,"high":4310,"low":4245,"close":4255,"volume":7785,"rsi_14":34.96,"sma_20":4388.5,"sma_60":4461.5,"sma_120":4636.46},{"date":"2025-07-25","open":4295,"high":4300,"low":4220,"close":4300,"volume":4933,"rsi_14":34.43,"sma_20":4385.0,"sma_60":4460.58,"sma_120":4629.38},{"date":"2025-07-28","open":4340,"high":4340,"low":4235,"close":4245,"volume":5391,"rsi_14":35.0,"sma_20":4379.25,"sma_60":4458.5,"sma_120":4622.33},{"date":"2025-07-29","open":4300,"high":4300,"low":4160,"close":4160,"volume":11369,"rsi_14":30.66,"sma_20":4368.5,"sma_60":4454.58,"sma_120":4616.38},{"date":"2025-07-30","open":4200,"high":4245,"low":4130,"close":4160,"volume":14076,"rsi_14":35.0,"sma_20":4354.75,"sma_60":4451.25,"sma_120":4610.62},{"date":"2025-07-31","open":4270,"high":4270,"low":4120,"close":4135,"volume":3959,"rsi_14":29.66,"sma_20":4340.0,"sma_60":4447.58,"sma_120":4604.17},{"date":"2025-08-01","open":4175,"high":4200,"low":4075,"close":4075,"volume":11199,"rsi_14":24.0,"sma_20":4321.75,"sma_60":4443.17,"sma_120":4596.5},{"date":"2025-08-04","open":4075,"high":4080,"low":4020,"close":4060,"volume":8546,"rsi_14":23.62,"sma_20":4300.25,"sma_60":4438.58,"sma_120":4589.0},{"date":"2025-08-05","open":4060,"high":4090,"low":4025,"close":4070,"volume":10747,"rsi_14":14.91,"sma_20":4282.5,"sma_60":4435.33,"sma_120":4581.5},{"date":"2025-08-06","open":4070,"high":4150,"low":4045,"close":4100,"volume":6257,"rsi_14":23.0,"sma_20":4266.25,"sma_60":4432.5,"sma_120":4574.25},{"date":"2025-08-07","open":4100,"high":4190,"low":4065,"close":4170,"volume":3351,"rsi_14":28.7,"sma_20":4257.75,"sma_60":4429.92,"sma_120":4568.0},{"date":"2025-08-08","open":4170,"high":4190,"low":4145,"close":4175,"volume":3304,"rsi_14":29.36,"sma_20":4247.75,"sma_60":4426.5,"sma_120":4561.79},{"date":"2025-08-11","open":4185,"high":4200,"low":4095,"close":4180,"volume":7445,"rsi_14":35.11,"sma_20":4236.75,"sma_60":4422.5,"sma_120":4555.71},{"date":"2025-08-12","open":4190,"high":4250,"low":4125,"close":4175,"volume":5365,"rsi_14":36.67,"sma_20":4225.75,"sma_60":4417.42,"sma_120":4549.79},{"date":"2025-08-13","open":4175,"high":4200,"low":4125,"close":4190,"volume":2055,"rsi_14":42.35,"sma_20":4211.75,"sma_60":4412.08,"sma_120":4544.17},{"date":"2025-08-14","open":4175,"high":4205,"low":4100,"close":4150,"volume":15339,"rsi_14":32.14,"sma_20":4200.75,"sma_60":4405.5,"sma_120":4537.83},{"date":"2025-08-18","open":4150,"high":4185,"low":4050,"close":4165,"volume":9915,"rsi_14":39.47,"sma_20":4189.0,"sma_60":4398.58,"sma_120":4531.5},{"date":"2025-08-19","open":4135,"high":4160,"low":4060,"close":4120,"volume":3017,"rsi_14":44.12,"sma_20":4175.0,"sma_60":4384.33,"sma_120":4524.42},{"date":"2025-08-20","open":4115,"high":4120,"low":4070,"close":4090,"volume":4392,"rsi_14":40.54,"sma_20":4163.5,"sma_60":4372.5,"sma_120":4516.58},{"date":"2025-08-21","open":4100,"high":4105,"low":4065,"close":4065,"volume":980,"rsi_14":40.54,"sma_20":4152.0,"sma_60":4361.58,"sma_120":4508.62},{"date":"2025-08-22","open":4065,"high":4110,"low":4065,"close":4100,"volume":3986,"rsi_14":53.62,"sma_20":4144.25,"sma_60":4351.33,"sma_120":4500.88},{"date":"2025-08-25","open":4135,"high":4135,"low":4085,"close":4100,"volume":2489,"rsi_14":56.06,"sma_20":4134.25,"sma_60":4340.83,"sma_120":4493.5},{"date":"2025-08-26","open":4125,"high":4135,"low":4060,"close":4060,"volume":3145,"rsi_14":48.61,"sma_20":4125.0,"sma_60":4331.67,"sma_120":4486.38},{"date":"2025-08-27","open":4095,"high":4100,"low":4040,"close":4055,"volume":3507,"rsi_14":43.28,"sma_20":4119.75,"sma_60":4321.67,"sma_120":4479.08},{"date":"2025-08-28","open":4055,"high":4055,"low":4040,"close":4055,"volume":2512,"rsi_14":28.3,"sma_20":4114.5,"sma_60":4312.58,"sma_120":4472.0},{"date":"2025-08-29","open":4075,"high":4090,"low":4045,"close":4045,"volume":2098,"rsi_14":25.93,"sma_20":4110.0,"sma_60":4303.67,"sma_120":4464.88},{"date":"2025-09-01","open":4040,"high":4040,"low":4005,"close":4030,"volume":4956,"rsi_14":23.21,"sma_20":4107.75,"sma_60":4295.0,"sma_120":4457.54},{"date":"2025-09-02","open":4000,"high":4095,"low":4000,"close":4095,"volume":2528,"rsi_14":38.24,"sma_20":4109.5,"sma_60":4286.08,"sma_120":4450.79},{"date":"2025-09-03","open":4100,"high":4100,"low":4090,"close":4100,"volume":2713,"rsi_14":36.36,"sma_20":4111.0,"sma_60":4277.0,"sma_120":4443.58},{"date":"2025-09-04","open":4095,"high":4105,"low":4095,"close":4105,"volume":975,"rsi_14":42.37,"sma_20":4111.25,"sma_60":4268.42,"sma_120":4434.38},{"date":"2025-09-05","open":4105,"high":4145,"low":3995,"close":4025,"volume":7717,"rsi_14":30.56,"sma_20":4104.0,"sma_60":4258.92,"sma_120":4426.25},{"date":"2025-09-08","open":4025,"high":4055,"low":4020,"close":4045,"volume":4322,"rsi_14":38.81,"sma_20":4097.5,"sma_60":4251.17,"sma_120":4419.12},{"date":"2025-09-09","open":4005,"high":4100,"low":4005,"close":4045,"volume":3833,"rsi_14":42.62,"sma_20":4090.75,"sma_60":4243.42,"sma_120":4411.33},{"date":"2025-09-10","open":4045,"high":4065,"low":4030,"close":4050,"volume":3048,"rsi_14":47.37,"sma_20":4084.5,"sma_60":4237.25,"sma_120":4403.25},{"date":"2025-09-11","open":4050,"high":4070,"low":4000,"close":4055,"volume":2889,"rsi_14":41.18,"sma_20":4077.75,"sma_60":4231.17,"sma_120":4395.46},{"date":"2025-09-12","open":4075,"high":4100,"low":4035,"close":4095,"volume":5757,"rsi_14":49.15,"sma_20":4075.0,"sma_60":4226.17,"sma_120":4388.25},{"date":"2025-09-15","open":4100,"high":4100,"low":4080,"close":4090,"volume":4564,"rsi_14":55.77,"sma_20":4071.25,"sma_60":4221.42,"sma_120":4380.96},{"date":"2025-09-16","open":4050,"high":4090,"low":4000,"close":4020,"volume":6535,"rsi_14":44.62,"sma_20":4066.25,"sma_60":4216.83,"sma_120":4373.21},{"date":"2025-09-17","open":4040,"high":4100,"low":4030,"close":4090,"volume":4600,"rsi_14":54.43,"sma_20":4066.25,"sma_60":4211.08,"sma_120":4366.17},{"date":"2025-09-18","open":4105,"high":4105,"low":4065,"close":4070,"volume":5037,"rsi_14":52.44,"sma_20":4066.25,"sma_60":4204.92,"sma_120":4358.04},{"date":"2025-09-19","open":4065,"high":4070,"low":4055,"close":4065,"volume":4455,"rsi_14":54.43,"sma_20":4064.5,"sma_60":4199.08,"sma_120":4349.83},{"date":"2025-09-22","open":4100,"high":4110,"low":4065,"close":4075,"volume":5191,"rsi_14":47.06,"sma_20":4063.25,"sma_60":4194.17,"sma_120":4342.25},{"date":"2025-09-23","open":4115,"high":4125,"low":4050,"close":4100,"volume":8472,"rsi_14":50.0,"sma_20":4065.25,"sma_60":4189.83,"sma_120":4336.46},{"date":"2025-09-24","open":4125,"high":4150,"low":4080,"close":4095,"volume":3739,"rsi_14":48.61,"sma_20":4067.25,"sma_60":4185.17,"sma_120":4330.71},{"date":"2025-09-25","open":4075,"high":4090,"low":4035,"close":4050,"volume":11700,"rsi_14":53.85,"sma_20":4067.0,"sma_60":4178.75,"sma_120":4324.96},{"date":"2025-09-26","open":4050,"high":4095,"low":3990,"close":4000,"volume":18812,"rsi_14":43.66,"sma_20":4064.75,"sma_60":4171.58,"sma_120":4321.67},{"date":"2025-09-29","open":4005,"high":4035,"low":3990,"close":3995,"volume":4485,"rsi_14":43.06,"sma_20":4063.0,"sma_60":4164.17,"sma_120":4317.5},{"date":"2025-09-30","open":4030,"high":4040,"low":3980,"close":3995,"volume":7094,"rsi_14":42.25,"sma_20":4058.0,"sma_60":4155.92,"sma_120":4315.29},{"date":"2025-10-01","open":3995,"high":4000,"low":3930,"close":3940,"volume":6042,"rsi_14":35.8,"sma_20":4050.0,"sma_60":4147.83,"sma_120":4311.58},{"date":"2025-10-02","open":3985,"high":4010,"low":3930,"close":3960,"volume":9814,"rsi_14":30.67,"sma_20":4042.25,"sma_60":4139.92,"sma_120":4308.62},{"date":"2025-10-10","open":3950,"high":3950,"low":3915,"close":3915,"volume":8635,"rsi_14":28.4,"sma_20":4036.75,"sma_60":4132.83,"sma_120":4303.88},{"date":"2025-10-13","open":3915,"high":3915,"low":3880,"close":3905,"volume":4714,"rsi_14":33.33,"sma_20":4029.75,"sma_60":4125.0,"sma_120":4299.0},{"date":"2025-10-14","open":3910,"high":3910,"low":3885,"close":3885,"volume":5819,"rsi_14":15.25,"sma_20":4021.75,"sma_60":4116.42,"sma_120":4294.0},{"date":"2025-10-15","open":3895,"high":3895,"low":3885,"close":3890,"volume":3576,"rsi_14":18.18,"sma_20":4013.75,"sma_60":4108.0,"sma_120":4289.0},{"date":"2025-10-16","open":3925,"high":4055,"low":3890,"close":3890,"volume":5670,"rsi_14":18.18,"sma_20":4005.5,"sma_60":4098.33,"sma_120":4284.08},{"date":"2025-10-17","open":3925,"high":3985,"low":3810,"close":3870,"volume":10413,"rsi_14":14.04,"sma_20":3994.25,"sma_60":4090.0,"sma_120":4278.96},{"date":"2025-10-20","open":3885,"high":3890,"low":3830,"close":3835,"volume":6221,"rsi_14":5.08,"sma_20":3981.5,"sma_60":4080.58,"sma_120":4273.96},{"date":"2025-10-21","open":3835,"high":3835,"low":3810,"close":3815,"volume":8434,"rsi_14":4.84,"sma_20":3971.25,"sma_60":4070.83,"sma_120":4268.92},{"date":"2025-10-22","open":3770,"high":3810,"low":3770,"close":3810,"volume":9737,"rsi_14":5.56,"sma_20":3957.25,"sma_60":4062.33,"sma_120":4263.83},{"date":"2025-10-23","open":3810,"high":3840,"low":3810,"close":3820,"volume":4585,"rsi_14":10.87,"sma_20":3945.0,"sma_60":4054.42,"sma_120":4258.92},{"date":"2025-10-24","open":3820,"high":3825,"low":3795,"close":3800,"volume":8410,"rsi_14":10.2,"sma_20":3931.75,"sma_60":4046.83,"sma_120":4254.17},{"date":"2025-10-27","open":3800,"high":3810,"low":3770,"close":3790,"volume":18611,"rsi_14":9.8,"sma_20":3917.5,"sma_60":4038.33,"sma_120":4249.46},{"date":"2025-10-28","open":3790,"high":3790,"low":3765,"close":3770,"volume":10808,"rsi_14":11.36,"sma_20":3901.0,"sma_60":4030.42,"sma_120":4244.46},{"date":"2025-10-29","open":3775,"high":3775,"low":3745,"close":3750,"volume":10342,"rsi_14":6.52,"sma_20":3883.75,"sma_60":4023.58,"sma_120":4239.08},{"date":"2025-10-30","open":3750,"high":3750,"low":3655,"close":3670,"volume":16601,"rsi_14":5.45,"sma_20":3864.75,"sma_60":4015.42,"sma_120":4233.33},{"date":"2025-10-31","open":3650,"high":3650,"low":3610,"close":3630,"volume":19645,"rsi_14":4.92,"sma_20":3846.25,"sma_60":4007.0,"sma_120":4227.29},{"date":"2025-11-03","open":3630,"high":3630,"low":3600,"close":3610,"volume":11163,"rsi_14":4.92,"sma_20":3827.0,"sma_60":3999.25,"sma_120":4221.21},{"date":"2025-11-04","open":3580,"high":3610,"low":3550,"close":3600,"volume":16560,"rsi_14":3.23,"sma_20":3807.25,"sma_60":3991.58,"sma_120":4215.08},{"date":"2025-11-05","open":3600,"high":3600,"low":3490,"close":3520,"volume":11828,"rsi_14":2.56,"sma_20":3786.25,"sma_60":3982.42,"sma_120":4208.88},{"date":"2025-11-06","open":3520,"high":3540,"low":3500,"close":3500,"volume":5320,"rsi_14":2.56,"sma_20":3763.75,"sma_60":3972.42,"sma_120":4202.46},{"date":"2025-11-07","open":3500,"high":3535,"low":3500,"close":3535,"volume":10599,"rsi_14":11.54,"sma_20":3744.75,"sma_60":3961.83,"sma_120":4195.88},{"date":"2025-11-10","open":3485,"high":3550,"low":3485,"close":3535,"volume":4244,"rsi_14":12.16,"sma_20":3726.25,"sma_60":3951.17,"sma_120":4188.83},{"date":"2025-11-11","open":3550,"high":3565,"low":3525,"close":3535,"volume":6543,"rsi_14":12.33,"sma_20":3708.75,"sma_60":3940.42,"sma_120":4181.46},{"date":"2025-11-12","open":3535,"high":3550,"low":3535,"close":3535,"volume":4529,"rsi_14":9.86,"sma_20":3691.0,"sma_60":3929.75,"sma_120":4173.58},{"date":"2025-11-13","open":3535,"high":3550,"low":3530,"close":3540,"volume":3536,"rsi_14":11.76,"sma_20":3673.5,"sma_60":3918.92,"sma_120":4165.5},{"date":"2025-11-14","open":3530,"high":3545,"low":3520,"close":3535,"volume":7976,"rsi_14":11.94,"sma_20":3656.75,"sma_60":3908.67,"sma_120":4157.08},{"date":"2025-11-17","open":3535,"high":3535,"low":3485,"close":3515,"volume":10838,"rsi_14":11.94,"sma_20":3640.75,"sma_60":3897.83,"sma_120":4148.21},{"date":"2025-11-18","open":3530,"high":3550,"low":3465,"close":3465,"volume":8259,"rsi_14":10.96,"sma_20":3623.25,"sma_60":3886.92,"sma_120":4135.62},{"date":"2025-11-19","open":3465,"high":3465,"low":3420,"close":3450,"volume":5716,"rsi_14":13.33,"sma_20":3605.25,"sma_60":3876.25,"sma_120":4124.38},{"date":"2025-11-20","open":3465,"high":3465,"low":3425,"close":3445,"volume":4205,"rsi_14":15.09,"sma_20":3586.5,"sma_60":3865.92,"sma_120":4113.75},{"date":"2025-11-21","open":3445,"high":3455,"low":3430,"close":3445,"volume":4956,"rsi_14":16.33,"sma_20":3568.75,"sma_60":3855.0,"sma_120":4103.17},{"date":"2025-11-24","open":3445,"high":3455,"low":3435,"close":3450,"volume":4096,"rsi_14":18.75,"sma_20":3551.75,"sma_60":3844.17,"sma_120":4092.5},{"date":"2025-11-25","open":3460,"high":3550,"low":3450,"close":3480,"volume":5218,"rsi_14":39.47,"sma_20":3537.25,"sma_60":3834.5,"sma_120":4083.08},{"date":"2025-11-26","open":3535,"high":3550,"low":3465,"close":3480,"volume":8174,"rsi_14":44.12,"sma_20":3523.75,"sma_60":3824.92,"sma_120":4073.29},{"date":"2025-11-27","open":3480,"high":3500,"low":3480,"close":3500,"volume":6573,"rsi_14":38.71,"sma_20":3515.25,"sma_60":3815.67,"sma_120":4064.12},{"date":"2025-11-28","open":3530,"high":3550,"low":3505,"close":3540,"volume":3749,"rsi_14":51.28,"sma_20":3510.75,"sma_60":3807.25,"sma_120":4055.46},{"date":"2025-12-01","open":3550,"high":3550,"low":3480,"close":3520,"volume":3535,"rsi_14":46.51,"sma_20":3506.25,"sma_60":3798.75,"sma_120":4046.88},{"date":"2025-12-02","open":3515,"high":3520,"low":3470,"close":3515,"volume":2495,"rsi_14":45.45,"sma_20":3502.0,"sma_60":3789.08,"sma_120":4037.58},{"date":"2025-12-03","open":3500,"high":3515,"low":3470,"close":3490,"volume":11457,"rsi_14":39.58,"sma_20":3500.5,"sma_60":3778.92,"sma_120":4027.96},{"date":"2025-12-04","open":3490,"high":3565,"low":3490,"close":3560,"volume":7657,"rsi_14":54.1,"sma_20":3503.5,"sma_60":3769.83,"sma_120":4019.12},{"date":"2025-12-05","open":3540,"high":3585,"low":3540,"close":3580,"volume":2883,"rsi_14":60.66,"sma_20":3505.75,"sma_60":3762.42,"sma_120":4010.67},{"date":"2025-12-08","open":3570,"high":3600,"low":3525,"close":3580,"volume":9122,"rsi_14":72.55,"sma_20":3508.0,"sma_60":3754.67,"sma_120":4002.92},{"date":"2025-12-09","open":3565,"high":3575,"low":3500,"close":3550,"volume":1498,"rsi_14":68.52,"sma_20":3508.75,"sma_60":3746.42,"sma_120":3994.92},{"date":"2025-12-10","open":3500,"high":3590,"low":3500,"close":3560,"volume":5179,"rsi_14":70.91,"sma_20":3510.0,"sma_60":3738.25,"sma_120":3987.75},{"date":"2025-12-11","open":3555,"high":3585,"low":3550,"close":3550,"volume":2596,"rsi_14":68.42,"sma_20":3510.5,"sma_60":3729.83,"sma_120":3980.5},{"date":"2025-12-12","open":3535,"high":3575,"low":3500,"close":3535,"volume":4465,"rsi_14":64.41,"sma_20":3510.5,"sma_60":3720.5,"sma_120":3973.33},{"date":"2025-12-15","open":3500,"high":3585,"low":3460,"close":3550,"volume":5694,"rsi_14":62.5,"sma_20":3512.25,"sma_60":3711.5,"sma_120":3966.46},{"date":"2025-12-16","open":3515,"high":3545,"low":3495,"close":3505,"volume":4157,"rsi_14":53.85,"sma_20":3514.25,"sma_60":3702.92,"sma_120":3959.88},{"date":"2025-12-17","open":3470,"high":3500,"low":3450,"close":3490,"volume":4535,"rsi_14":48.44,"sma_20":3516.25,"sma_60":3692.92,"sma_120":3952.0},{"date":"2025-12-18","open":3460,"high":3485,"low":3460,"close":3480,"volume":2619,"rsi_14":39.66,"sma_20":3518.0,"sma_60":3683.17,"sma_120":3944.04},{"date":"2025-12-19","open":3455,"high":3480,"low":3450,"close":3460,"volume":6777,"rsi_14":39.66,"sma_20":3518.75,"sma_60":3673.08,"sma_120":3936.08},{"date":"2025-12-22","open":3430,"high":4420,"low":3430,"close":3660,"volume":1122833,"rsi_14":64.95,"sma_20":3529.25,"sma_60":3666.17,"sma_120":3930.17},{"date":"2025-12-23","open":3660,"high":3670,"low":3505,"close":3525,"volume":60645,"rsi_14":52.94,"sma_20":3531.5,"sma_60":3656.58,"sma_120":3923.21},{"date":"2025-12-24","open":3525,"high":3530,"low":3465,"close":3480,"volume":19030,"rsi_14":42.98,"sma_20":3531.5,"sma_60":3646.33,"sma_120":3915.75},{"date":"2025-12-26","open":3450,"high":3490,"low":3445,"close":3480,"volume":17675,"rsi_14":40.91,"sma_20":3530.5,"sma_60":3636.83,"sma_120":3907.79},{"date":"2025-12-29","open":3450,"high":3480,"low":3430,"close":3435,"volume":16044,"rsi_14":37.82,"sma_20":3525.25,"sma_60":3627.42,"sma_120":3899.5},{"date":"2025-12-30","open":3415,"high":3470,"low":3400,"close":3470,"volume":9510,"rsi_14":43.33,"sma_20":3522.75,"sma_60":3618.67,"sma_120":3891.42},{"date":"2026-01-02","open":3470,"high":3480,"low":3430,"close":3470,"volume":11902,"rsi_14":42.37,"sma_20":3520.5,"sma_60":3609.92,"sma_120":3882.92},{"date":"2026-01-05","open":3465,"high":3470,"low":3430,"close":3430,"volume":18341,"rsi_14":40.32,"sma_20":3517.5,"sma_60":3601.42,"sma_120":3874.62},{"date":"2026-01-06","open":3400,"high":3440,"low":3395,"close":3430,"volume":9738,"rsi_14":41.32,"sma_20":3511.0,"sma_60":3592.75,"sma_120":3866.33},{"date":"2026-01-07","open":3430,"high":3430,"low":3400,"close":3430,"volume":7378,"rsi_14":39.83,"sma_20":3503.5,"sma_60":3584.67,"sma_120":3858.75},{"date":"2026-01-08","open":3400,"high":3435,"low":3400,"close":3430,"volume":8894,"rsi_14":43.12,"sma_20":3496.0,"sma_60":3576.75,"sma_120":3850.88},{"date":"2026-01-09","open":3400,"high":3405,"low":3350,"close":3400,"volume":7393,"rsi_14":41.96,"sma_20":3488.5,"sma_60":3568.67,"sma_120":3842.54},{"date":"2026-01-12","open":3400,"high":3415,"low":3350,"close":3360,"volume":18174,"rsi_14":39.83,"sma_20":3478.5,"sma_60":3559.83,"sma_120":3833.92},{"date":"2026-01-13","open":3360,"high":3370,"low":3300,"close":3325,"volume":13631,"rsi_14":38.84,"sma_20":3467.25,"sma_60":3550.42,"sma_120":3824.38},{"date":"2026-01-14","open":3375,"high":3375,"low":3290,"close":3290,"volume":8898,"rsi_14":7.95,"sma_20":3455.0,"sma_60":3540.75,"sma_120":3815.38},{"date":"2026-01-15","open":3285,"high":3290,"low":3225,"close":3260,"volume":18617,"rsi_14":10.45,"sma_20":3440.5,"sma_60":3531.17,"sma_120":3805.88},{"date":"2026-01-16","open":3260,"high":3380,"low":3260,"close":3300,"volume":14749,"rsi_14":22.73,"sma_20":3430.25,"sma_60":3522.58,"sma_120":3796.71},{"date":"2026-01-19","open":3300,"high":3300,"low":3245,"close":3245,"volume":10595,"rsi_14":22.06,"sma_20":3409.0,"sma_60":3504.5,"sma_120":3787.75},{"date":"2026-01-20","open":3235,"high":3270,"low":3225,"close":3225,"volume":18036,"rsi_14":12.31,"sma_20":3397.25,"sma_60":3494.92,"sma_120":3778.83},{"date":"2026-01-21","open":3200,"high":3285,"low":3200,"close":3245,"volume":4846,"rsi_14":17.39,"sma_20":3376.5,"sma_60":3485.83,"sma_120":3770.42},{"date":"2026-01-22","open":3245,"high":3245,"low":3160,"close":3180,"volume":14424,"rsi_14":16.22,"sma_20":3359.25,"sma_60":3476.0,"sma_120":3761.08},{"date":"2026-01-23","open":3160,"high":3200,"low":3160,"close":3190,"volume":8764,"rsi_14":18.42,"sma_20":3344.75,"sma_60":3466.67,"sma_120":3752.29},{"date":"2026-01-26","open":3190,"high":3250,"low":3190,"close":3245,"volume":14179,"rsi_14":28.74,"sma_20":3333.0,"sma_60":3459.58,"sma_120":3744.67},{"date":"2026-01-27","open":3215,"high":3465,"low":3215,"close":3285,"volume":22765,"rsi_14":34.74,"sma_20":3325.5,"sma_60":3453.83,"sma_120":3737.38},{"date":"2026-01-28","open":3285,"high":3345,"low":3275,"close":3325,"volume":11112,"rsi_14":42.27,"sma_20":3318.25,"sma_60":3449.08,"sma_120":3730.62},{"date":"2026-01-29","open":3325,"high":3345,"low":3280,"close":3295,"volume":13496,"rsi_14":43.16,"sma_20":3309.5,"sma_60":3444.0,"sma_120":3724.12},{"date":"2026-01-30","open":3320,"high":3320,"low":3260,"close":3275,"volume":8666,"rsi_14":44.57,"sma_20":3301.75,"sma_60":3439.92,"sma_120":3717.58},{"date":"2026-02-02","open":3275,"high":3295,"low":3245,"close":3275,"volume":9890,"rsi_14":48.24,"sma_20":3294.0,"sma_60":3436.17,"sma_120":3710.96},{"date":"2026-02-03","open":3250,"high":3295,"low":3250,"close":3260,"volume":6778,"rsi_14":50.0,"sma_20":3285.5,"sma_60":3431.58,"sma_120":3703.96},{"date":"2026-02-04","open":3260,"high":3350,"low":3255,"close":3345,"volume":20509,"rsi_14":54.95,"sma_20":3281.25,"sma_60":3432.33,"sma_120":3697.08},{"date":"2026-02-05","open":3340,"high":3700,"low":3340,"close":3520,"volume":122524,"rsi_14":67.46,"sma_20":3287.25,"sma_60":3432.08,"sma_120":3691.62},{"date":"2026-02-06","open":3550,"high":3570,"low":3250,"close":3430,"volume":47031,"rsi_14":63.91,"sma_20":3290.75,"sma_60":3430.33,"sma_120":3685.38},{"date":"2026-02-09","open":3385,"high":3450,"low":3370,"close":3395,"volume":15842,"rsi_14":62.5,"sma_20":3294.25,"sma_60":3428.0,"sma_120":3678.88},{"date":"2026-02-10","open":3375,"high":3440,"low":3350,"close":3365,"volume":20574,"rsi_14":58.7,"sma_20":3298.0,"sma_60":3425.08,"sma_120":3672.0},{"date":"2026-02-11","open":3365,"high":3500,"low":3365,"close":3445,"volume":12188,"rsi_14":68.79,"sma_20":3307.25,"sma_60":3423.58,"sma_120":3666.12},{"date":"2026-02-12","open":3445,"high":3585,"low":3445,"close":3480,"volume":13217,"rsi_14":69.86,"sma_20":3316.25,"sma_60":3423.0,"sma_120":3660.42},{"date":"2026-02-13","open":3445,"high":3585,"low":3445,"close":3530,"volume":18603,"rsi_14":69.66,"sma_20":3327.75,"sma_60":3424.08,"sma_120":3655.5},{"date":"2026-02-19","open":3530,"high":3730,"low":3530,"close":3580,"volume":41770,"rsi_14":70.07,"sma_20":3344.5,"sma_60":3426.25,"sma_120":3651.25},{"date":"2026-02-20","open":3650,"high":3715,"low":3565,"close":3695,"volume":33815,"rsi_14":72.84,"sma_20":3368.0,"sma_60":3430.42,"sma_120":3648.17},{"date":"2026-02-23","open":3740,"high":3810,"low":3655,"close":3660,"volume":62946,"rsi_14":72.39,"sma_20":3388.75,"sma_60":3434.0,"sma_120":3644.5},{"date":"2026-02-24","open":3660,"high":3660,"low":3505,"close":3530,"volume":32995,"rsi_14":63.78,"sma_20":3406.25,"sma_60":3435.33,"sma_120":3639.75},{"date":"2026-02-25","open":3610,"high":3610,"low":3420,"close":3495,"volume":38061,"rsi_14":61.46,"sma_20":3421.5,"sma_60":3435.58,"sma_120":3635.04},{"date":"2026-02-26","open":3510,"high":3800,"low":3335,"close":3435,"volume":42040,"rsi_14":58.71,"sma_20":3431.0,"sma_60":3431.5,"sma_120":3623.58},{"date":"2026-02-27","open":3435,"high":3500,"low":3355,"close":3430,"volume":18883,"rsi_14":54.59,"sma_20":3438.25,"sma_60":3433.67,"sma_120":3624.67},{"date":"2026-03-03","open":3430,"high":3430,"low":3260,"close":3290,"volume":20496,"rsi_14":37.08,"sma_20":3436.5,"sma_60":3429.5,"sma_120":3618.38},{"date":"2026-03-04","open":3250,"high":3250,"low":3000,"close":3000,"volume":27751,"rsi_14":30.28,"sma_20":3421.75,"sma_60":3420.83,"sma_120":3609.79},{"date":"2026-03-05","open":3030,"high":3150,"low":3025,"close":3100,"volume":15732,"rsi_14":37.23,"sma_20":3413.0,"sma_60":3413.92,"sma_120":3601.5},{"date":"2026-03-06","open":3100,"high":3240,"low":3090,"close":3205,"volume":10362,"rsi_14":43.5,"sma_20":3409.5,"sma_60":3409.17,"sma_120":3594.04},{"date":"2026-03-09","open":3175,"high":3250,"low":3025,"close":3110,"volume":12157,"rsi_14":36.55,"sma_20":3402.0,"sma_60":3401.67,"sma_120":3585.75},{"date":"2026-03-10","open":3155,"high":3180,"low":3115,"close":3155,"volume":5061,"rsi_14":37.05,"sma_20":3392.5,"sma_60":3394.58,"sma_120":3578.5},{"date":"2026-03-11","open":3130,"high":3175,"low":3005,"close":3145,"volume":16731,"rsi_14":34.16,"sma_20":3373.75,"sma_60":3387.33,"sma_120":3571.0},{"date":"2026-03-12","open":3135,"high":3145,"low":3090,"close":3140,"volume":3683,"rsi_14":31.2,"sma_20":3359.25,"sma_60":3380.5,"sma_120":3563.46},{"date":"2026-03-13","open":3130,"high":3140,"low":3005,"close":3110,"volume":65009,"rsi_14":23.04,"sma_20":3345.0,"sma_60":3373.0,"sma_120":3555.62},{"date":"2026-03-16","open":3105,"high":3135,"low":3105,"close":3120,"volume":9086,"rsi_14":24.53,"sma_20":3332.75,"sma_60":3361.92,"sma_120":3541.21},{"date":"2026-03-17","open":3200,"high":3200,"low":3080,"close":3125,"volume":7906,"rsi_14":28.34,"sma_20":3316.75,"sma_60":3359.0,"sma_120":3539.75},{"date":"2026-03-18","open":3130,"high":3135,"low":3085,"close":3110,"volume":5432,"rsi_14":28.96,"sma_20":3298.25,"sma_60":3351.67,"sma_120":3531.58},{"date":"2026-03-19","open":3110,"high":3170,"low":3075,"close":3150,"volume":6012,"rsi_14":34.08,"sma_20":3279.25,"sma_60":3345.75,"sma_120":3524.33},{"date":"2026-03-20","open":3125,"high":3150,"low":3055,"close":3105,"volume":8549,"rsi_14":32.62,"sma_20":3255.5,"sma_60":3339.33,"sma_120":3516.12},{"date":"2026-03-23","open":3065,"high":3105,"low":2995,"close":3030,"volume":13894,"rsi_14":35.06,"sma_20":3222.25,"sma_60":3331.83,"sma_120":3507.5},{"date":"2026-03-24","open":3040,"high":3090,"low":3015,"close":3065,"volume":8870,"rsi_14":55.28,"sma_20":3192.5,"sma_60":3325.25,"sma_120":3499.17},{"date":"2026-03-25","open":3065,"high":3145,"low":3040,"close":3115,"volume":8273,"rsi_14":51.33,"sma_20":3171.75,"sma_60":3316.17,"sma_120":3491.17},{"date":"2026-03-26","open":3115,"high":3150,"low":3070,"close":3125,"volume":6202,"rsi_14":41.49,"sma_20":3153.25,"sma_60":3309.5,"sma_120":3483.04},{"date":"2026-03-27","open":3150,"high":3150,"low":3075,"close":3100,"volume":8756,"rsi_14":48.75,"sma_20":3136.5,"sma_60":3303.17,"sma_120":3474.75},{"date":"2026-03-30","open":3095,"high":3175,"low":3070,"close":3170,"volume":12633,"rsi_14":51.76,"sma_20":3123.5,"sma_60":3298.0,"sma_120":3467.42},{"date":"2026-03-31","open":3170,"high":3210,"low":3120,"close":3170,"volume":13829,"rsi_14":53.01,"sma_20":3117.5,"sma_60":3293.58,"sma_120":3460.5},{"date":"2026-04-01","open":3180,"high":3250,"low":3180,"close":3245,"volume":9417,"rsi_14":60.82,"sma_20":3129.75,"sma_60":3289.83,"sma_120":3454.25},{"date":"2026-04-02","open":3245,"high":3280,"low":3200,"close":3255,"volume":19611,"rsi_14":65.59,"sma_20":3137.5,"sma_60":3286.25,"sma_120":3448.08},{"date":"2026-04-03","open":3230,"high":3345,"low":3220,"close":3265,"volume":8058,"rsi_14":65.59,"sma_20":3140.5,"sma_60":3283.5,"sma_120":3442.46},{"date":"2026-04-06","open":3275,"high":3395,"low":3270,"close":3355,"volume":9039,"rsi_14":70.91,"sma_20":3152.75,"sma_60":3282.25,"sma_120":3437.5},{"date":"2026-04-07","open":3355,"high":3550,"low":3350,"close":3405,"volume":47902,"rsi_14":75.21,"sma_20":3165.25,"sma_60":3281.83,"sma_120":3433.25},{"date":"2026-04-08","open":3475,"high":3475,"low":3310,"close":3340,"volume":15938,"rsi_14":65.57,"sma_20":3175.0,"sma_60":3280.33,"sma_120":3428.54},{"date":"2026-04-09","open":3410,"high":3410,"low":3300,"close":3335,"volume":5379,"rsi_14":70.18,"sma_20":3184.75,"sma_60":3279.25,"sma_120":3423.96},{"date":"2026-04-10","open":3345,"high":3390,"low":3290,"close":3310,"volume":6264,"rsi_14":76.92,"sma_20":3194.75,"sma_60":3278.42,"sma_120":3419.12},{"date":"2026-04-13","open":3320,"high":3355,"low":3290,"close":3335,"volume":6839,"rsi_14":76.47,"sma_20":3205.5,"sma_60":3278.58,"sma_120":3414.5},{"date":"2026-04-14","open":3390,"high":3390,"low":3320,"close":3340,"volume":9852,"rsi_14":74.19,"sma_20":3216.25,"sma_60":3279.42,"sma_120":3410.08},{"date":"2026-04-15","open":3350,"high":3365,"low":3305,"close":3340,"volume":14117,"rsi_14":73.63,"sma_20":3227.75,"sma_60":3280.75,"sma_120":3405.96},{"date":"2026-04-16","open":3360,"high":3360,"low":3285,"close":3330,"volume":15468,"rsi_14":76.14,"sma_20":3236.75,"sma_60":3281.25,"sma_120":3401.92},{"date":"2026-04-17","open":3360,"high":3565,"low":3330,"close":3360,"volume":51012,"rsi_14":73.75,"sma_20":3249.5,"sma_60":3283.17,"sma_120":3398.17},{"date":"2026-04-20","open":3330,"high":3520,"low":3260,"close":3495,"volume":19492,"rsi_14":80.37,"sma_20":3272.75,"sma_60":3287.67,"sma_120":3395.46},{"date":"2026-04-21","open":3600,"high":3700,"low":3495,"close":3605,"volume":91289,"rsi_14":81.58,"sma_20":3299.75,"sma_60":3293.67,"sma_120":3393.83},{"date":"2026-04-22","open":3570,"high":3575,"low":3465,"close":3470,"volume":26503,"rsi_14":65.47,"sma_20":3317.5,"sma_60":3298.5,"sma_120":3391.17},{"date":"2026-04-23","open":3445,"high":3470,"low":3360,"close":3400,"volume":9650,"rsi_14":58.94,"sma_20":3331.25,"sma_60":3302.0,"sma_120":3388.08},{"date":"2026-04-24","open":3375,"high":3490,"low":3375,"close":3420,"volume":4580,"rsi_14":54.74,"sma_20":3347.25,"sma_60":3304.92,"sma_120":3385.33},{"date":"2026-04-27","open":3430,"high":3435,"low":3330,"close":3345,"volume":17314,"rsi_14":45.77,"sma_20":3356.0,"sma_60":3305.92,"sma_120":3382.62},{"date":"2026-04-28","open":3350,"high":3375,"low":3310,"close":3350,"volume":10097,"rsi_14":50.77,"sma_20":3365.0,"sma_60":3306.33,"sma_120":3380.29},{"date":"2026-04-29","open":3350,"high":3350,"low":3300,"close":3335,"volume":6098,"rsi_14":50.0,"sma_20":3369.5,"sma_60":3307.0,"sma_120":3375.5},{"date":"2026-04-30","open":3330,"high":3400,"low":3290,"close":3355,"volume":38846,"rsi_14":51.2,"sma_20":3375.5,"sma_60":3285.75,"sma_120":3244.08},{"date":"2026-05-04","open":3355,"high":3370,"low":3260,"close":3300,"volume":27887,"rsi_14":47.45,"sma_20":3376.25,"sma_60":3308.75,"sma_120":3374.12},{"date":"2026-05-06","open":3280,"high":3300,"low":3260,"close":3275,"volume":9467,"rsi_14":45.39,"sma_20":3372.25,"sma_60":3309.0,"sma_120":3372.25},{"date":"2026-05-07","open":3265,"high":3265,"low":3100,"close":3155,"volume":22023,"rsi_14":38.79,"sma_20":3359.75,"sma_60":3305.83,"sma_120":3369.08},{"date":"2026-05-08","open":3155,"high":3155,"low":3100,"close":3135,"volume":8918,"rsi_14":38.32,"sma_20":3349.5,"sma_60":3299.42,"sma_120":3365.75},{"date":"2026-05-11","open":3090,"high":3090,"low":3000,"close":3055,"volume":40303,"rsi_14":32.77,"sma_20":3335.5,"sma_60":3293.17,"sma_120":3361.75},{"date":"2026-05-12","open":3010,"high":3040,"low":3000,"close":3010,"volume":10905,"rsi_14":19.5,"sma_20":3320.5,"sma_60":3286.75,"sma_120":3357.38},{"date":"2026-05-13","open":3010,"high":3010,"low":2900,"close":2955,"volume":19186,"rsi_14":6.08,"sma_20":3301.5,"sma_60":3279.92,"sma_120":3352.5},{"date":"2026-05-14","open":2975,"high":2975,"low":2855,"close":2900,"volume":12657,"rsi_14":6.82,"sma_20":3279.5,"sma_60":3270.83,"sma_120":3347.21},{"date":"2026-05-15","open":2900,"high":2980,"low":2810,"close":2810,"volume":26062,"rsi_14":6.62,"sma_20":3253.0,"sma_60":3259.67,"sma_120":3341.33},{"date":"2026-05-18","open":2850,"high":2850,"low":2710,"close":2760,"volume":13096,"rsi_14":3.52,"sma_20":3224.5,"sma_60":3246.83,"sma_120":3335.46},{"date":"2026-05-19","open":2815,"high":2815,"low":2700,"close":2725,"volume":21505,"rsi_14":3.73,"sma_20":3192.75,"sma_60":3232.58,"sma_120":3329.42},{"date":"2026-05-20","open":2770,"high":2800,"low":2500,"close":2665,"volume":19515,"rsi_14":2.76,"sma_20":3151.25,"sma_60":3215.42,"sma_120":3322.92},{"date":"2026-05-21","open":2670,"high":2720,"low":2665,"close":2665,"volume":13578,"rsi_14":2.82,"sma_20":3104.25,"sma_60":3198.83,"sma_120":3316.42},{"date":"2026-05-22","open":2665,"high":2830,"low":2665,"close":2790,"volume":24458,"rsi_14":15.34,"sma_20":3070.25,"sma_60":3186.5,"sma_120":3310.92},{"date":"2026-05-26","open":2790,"high":2835,"low":2790,"close":2790,"volume":13193,"rsi_14":16.45,"sma_20":3039.75,"sma_60":3174.75,"sma_120":3305.17},{"date":"2026-05-27","open":2805,"high":2835,"low":2630,"close":2630,"volume":16709,"rsi_14":13.97,"sma_20":3000.25,"sma_60":3161.33,"sma_120":3298.08},{"date":"2026-05-28","open":2685,"high":2715,"low":2630,"close":2645,"volume":14064,"rsi_14":17.72,"sma_20":2965.25,"sma_60":3148.25,"sma_120":3290.96},{"date":"2026-05-29","open":2630,"high":2630,"low":2415,"close":2595,"volume":29566,"rsi_14":17.07,"sma_20":2927.5,"sma_60":3136.67,"sma_120":3283.08},{"date":"2026-06-01","open":2595,"high":2600,"low":2360,"close":2370,"volume":35873,"rsi_14":14.51,"sma_20":2879.25,"sma_60":3126.17,"sma_120":3273.5},{"date":"2026-06-02","open":2370,"high":2430,"low":2215,"close":2340,"volume":27701,"rsi_14":14.74,"sma_20":2828.5,"sma_60":3113.5,"sma_120":3263.71},{"date":"2026-06-04","open":2340,"high":2440,"low":2335,"close":2405,"volume":18145,"rsi_14":21.35,"sma_20":2783.75,"sma_60":3100.17,"sma_120":3254.67},{"date":"2026-06-05","open":2440,"high":2440,"low":2322,"close":2430,"volume":9211,"rsi_14":24.73,"sma_20":2741.5,"sma_60":3088.83,"sma_120":3245.25},{"date":"2026-06-08","open":2350,"high":2430,"low":2235,"close":2315,"volume":36866,"rsi_14":24.08,"sma_20":2699.5,"sma_60":3074.83,"sma_120":3234.71},{"date":"2026-06-09","open":2315,"high":2315,"low":2110,"close":2170,"volume":28879,"rsi_14":21.9,"sma_20":2651.25,"sma_60":3058.58,"sma_120":3222.96},{"date":"2026-06-10","open":2170,"high":2400,"low":2165,"close":2350,"volume":37515,"rsi_14":34.31,"sma_20":2616.0,"sma_60":3045.42,"sma_120":3212.96},{"date":"2026-06-11","open":2345,"high":2490,"low":2330,"close":2480,"volume":26553,"rsi_14":42.69,"sma_20":2589.5,"sma_60":3034.92,"sma_120":3203.96},{"date":"2026-06-12","open":2480,"high":3220,"low":2400,"close":2915,"volume":328500,"rsi_14":57.35,"sma_20":2587.5,"sma_60":3031.5,"sma_120":3198.67},{"date":"2026-06-15","open":2910,"high":3280,"low":2850,"close":3175,"volume":106818,"rsi_14":60.49,"sma_20":2601.25,"sma_60":3032.33,"sma_120":3195.67},{"date":"2026-06-16","open":3180,"high":3280,"low":3150,"close":3220,"volume":35944,"rsi_14":61.44,"sma_20":2621.75,"sma_60":3034.17,"sma_120":3192.92},{"date":"2026-06-17","open":3220,"high":3300,"low":3050,"close":3075,"volume":30241,"rsi_14":72.16,"sma_20":2790.25,"sma_60":3045.92,"sma_120":3174.54},{"date":"2026-06-18","open":3075,"high":3285,"low":2955,"close":3080,"volume":21422,"rsi_14":61.73,"sma_20":2655.25,"sma_60":3032.5,"sma_120":3185.92},{"date":"2026-06-19","open":3085,"high":3180,"low":2875,"close":3045,"volume":47186,"rsi_14":62.23,"sma_20":2674.25,"sma_60":3032.75,"sma_120":3182.29},{"date":"2026-06-22","open":3200,"high":3955,"low":3200,"close":3955,"volume":462232,"rsi_14":81.39,"sma_20":2738.75,"sma_60":3047.58,"sma_120":3186.42},{"date":"2026-06-23","open":4500,"high":4740,"low":3010,"close":3350,"volume":1437144,"rsi_14":66.29,"sma_20":2766.75,"sma_60":3051.5,"sma_120":3183.83},{"date":"2026-06-24","open":3455,"high":3520,"low":3070,"close":3100,"volume":354361,"rsi_14":60.58,"sma_20":2782.25,"sma_60":3051.08,"sma_120":3180.29},{"date":"2026-06-25","open":3100,"high":3120,"low":2760,"close":2870,"volume":129846,"rsi_14":56.3,"sma_20":2794.25,"sma_60":3047.25,"sma_120":3175.21},{"date":"2026-06-26","open":2890,"high":2915,"low":2605,"close":2720,"volume":137329,"rsi_14":55.74,"sma_20":2798.0,"sma_60":3039.75,"sma_120":3168.88},{"date":"2026-06-29","open":2820,"high":2955,"low":2650,"close":2730,"volume":83361,"rsi_14":58.26,"sma_20":2804.75,"sma_60":3032.42,"sma_120":3163.0},{"date":"2026-06-30","open":2730,"high":3090,"low":2730,"close":3090,"volume":165930,"rsi_14":60.36,"sma_20":2840.75,"sma_60":3029.83,"sma_120":3159.83},{"date":"2026-07-01","open":3790,"high":3790,"low":3000,"close":3110,"volume":163843,"rsi_14":59.1,"sma_20":2879.25,"sma_60":3027.42,"sma_120":3156.83},{"date":"2026-07-02","open":3100,"high":3230,"low":2805,"close":3080,"volume":63239,"rsi_14":52.7,"sma_20":2913.0,"sma_60":3024.33,"sma_120":3153.92},{"date":"2026-07-03","open":3080,"high":3170,"low":2775,"close":2975,"volume":79791,"rsi_14":46.55,"sma_20":2940.25,"sma_60":3018.0,"sma_120":3150.12},{"date":"2026-07-06","open":2970,"high":3075,"low":2800,"close":3010,"volume":17033,"rsi_14":46.37,"sma_20":2975.0,"sma_60":3011.42,"sma_120":3146.62},{"date":"2026-07-07","open":2995,"high":3100,"low":2880,"close":2935,"volume":15167,"rsi_14":47.52,"sma_20":3013.25,"sma_60":3004.67,"sma_120":3142.5},{"date":"2026-07-08","open":2980,"high":2990,"low":2720,"close":2910,"volume":24382,"rsi_14":47.01,"sma_20":3041.25,"sma_60":2997.58,"sma_120":3138.42},{"date":"2026-07-09","open":2900,"high":2955,"low":2755,"close":2815,"volume":29597,"rsi_14":46.03,"sma_20":3058.0,"sma_60":2989.33,"sma_120":3133.88},{"date":"2026-07-10","open":2930,"high":3445,"low":2910,"close":3070,"volume":70876,"rsi_14":30.29,"sma_20":3065.75,"sma_60":2984.92,"sma_120":3131.75},{"date":"2026-07-13","open":3070,"high":3300,"low":2870,"close":2880,"volume":36128,"rsi_14":37.16,"sma_20":3051.0,"sma_60":2977.25,"sma_120":3128.33},{"date":"2026-07-14","open":2980,"high":2980,"low":2825,"close":2960,"volume":73697,"rsi_14":45.78,"sma_20":3038.0,"sma_60":2970.92,"sma_120":3125.83},{"date":"2026-07-15","open":3080,"high":3260,"low":2930,"close":2970,"volume":41378,"rsi_14":53.47,"sma_20":3032.75,"sma_60":2964.92,"sma_120":3123.08},{"date":"2026-07-16","open":3015,"high":3025,"low":2870,"close":2895,"volume":11293,"rsi_14":56.41,"sma_20":3023.5,"sma_60":2957.17,"sma_120":3120.17},{"date":"2026-07-20","open":2850,"high":2870,"low":2730,"close":2730,"volume":10849,"rsi_14":50.0,"sma_20":3007.75,"sma_60":2944.42,"sma_120":3116.04},{"date":"2026-07-21","open":2730,"high":2785,"low":2590,"close":2710,"volume":31949,"rsi_14":33.9,"sma_20":2945.5,"sma_60":2929.5,"sma_120":3111.58},{"date":"2026-07-22","open":2710,"high":2710,"low":2525,"close":2525,"volume":32025,"rsi_14":28.25,"sma_20":2904.25,"sma_60":2913.75,"sma_120":3106.12},{"date":"2026-07-23","open":2525,"high":2660,"low":2525,"close":2640,"volume":7495,"rsi_14":34.62,"sma_20":2881.25,"sma_60":2901.08,"sma_120":3101.54},{"date":"2026-07-24","open":2670,"high":2720,"low":2585,"close":2650,"volume":8980,"rsi_14":37.83,"sma_20":2870.25,"sma_60":2888.25,"sma_120":3096.58},{"date":"2026-07-27","open":2630,"high":2700,"low":2600,"close":2700,"volume":5450,"rsi_14":38.52,"sma_20":2869.25,"sma_60":2877.5,"sma_120":3091.71},{"date":"2026-07-28","open":2720,"high":2720,"low":2500,"close":2545,"volume":10411,"rsi_14":36.36,"sma_20":2860.0,"sma_60":2864.08,"sma_120":3085.21},{"date":"2026-07-29","open":2545,"high":2575,"low":2355,"close":2415,"volume":21530,"rsi_14":33.88,"sma_20":2826.25,"sma_60":2848.75,"sma_120":3077.88},{"date":"2026-07-30","open":2610,"high":3135,"low":2250,"close":2250,"volume":1169621,"rsi_14":32.4,"sma_20":2783.25,"sma_60":2830.33,"sma_120":3069.33},{"date":"2026-07-31","open":2300,"high":2460,"low":2265,"close":2425,"volume":106607,"rsi_14":28.85,"sma_20":2750.5,"sma_60":2815.75,"sma_120":3062.25},{"date":"2026-08-03","open":2425,"high":2830,"low":2400,"close":2720,"volume":103950,"rsi_14":45.09,"sma_20":2737.75,"sma_60":2806.5,"sma_120":3057.75},{"date":"2026-08-04","open":2750,"high":2865,"low":2675,"close":2850,"volume":47593,"rsi_14":46.73,"sma_20":2729.75,"sma_60":2801.42,"sma_120":3053.62},{"date":"2026-08-05","open":2765,"high":2857,"low":2765,"close":2840,"volume":18256,"rsi_14":46.13,"sma_20":2725.0,"sma_60":2796.5,"sma_120":3047.96},{"date":"2026-08-06","open":2755,"high":2915,"low":2750,"close":2770,"volume":15614,"rsi_14":46.27,"sma_20":2718.0,"sma_60":2791.75,"sma_120":3042.46},{"date":"2026-08-07","open":2750,"high":2980,"low":2740,"close":2935,"volume":69785,"rsi_14":56.12,"sma_20":2724.0,"sma_60":2790.5,"sma_120":3038.62},{"date":"2026-08-10","open":2980,"high":3045,"low":2825,"close":3020,"volume":46092,"rsi_14":58.91,"sma_20":2721.5,"sma_60":2791.58,"sma_120":3035.75},{"date":"2026-08-11","open":3020,"high":3045,"low":2920,"close":3045,"volume":46835,"rsi_14":66.46,"sma_20":2729.75,"sma_60":2794.0,"sma_120":3032.42},{"date":"2026-08-12","open":3045,"high":3070,"low":2980,"close":2980,"volume":13249,"rsi_14":61.11,"sma_20":2730.75,"sma_60":2796.83,"sma_120":3028.25},{"date":"2026-08-13","open":2990,"high":3080,"low":2830,"close":2830,"volume":17435,"rsi_14":55.39,"sma_20":2723.75,"sma_60":2798.0,"sma_120":3022.42},{"date":"2026-08-14","open":2830,"high":2980,"low":2660,"close":2675,"volume":105111,"rsi_14":49.3,"sma_20":2712.75,"sma_60":2797.17,"sma_120":3014.88},{"date":"2026-08-18","open":2420,"high":2595,"low":2420,"close":2575,"volume":60464,"rsi_14":50.87,"sma_20":2705.0,"sma_60":2795.67,"sma_120":3005.54},{"date":"2026-08-19","open":2530,"high":2575,"low":2450,"close":2475,"volume":12896,"rsi_14":51.78,"sma_20":2693.25,"sma_60":2792.5,"sma_120":2995.67},{"date":"2026-08-20","open":2500,"high":2540,"low":2425,"close":2510,"volume":20023,"rsi_14":58.33,"sma_20":2692.5,"sma_60":2787.83,"sma_120":2987.17},{"date":"2026-08-21","open":2565,"high":2565,"low":2455,"close":2495,"volume":15830,"rsi_14":52.5,"sma_20":2685.25,"sma_60":2782.92,"sma_120":2978.83},{"date":"2026-08-24","open":2450,"high":2580,"low":2440,"close":2500,"volume":27502,"rsi_14":40.09,"sma_20":2677.75,"sma_60":2780.75,"sma_120":2971.04},{"date":"2026-08-25","open":2560,"high":2560,"low":2445,"close":2505,"volume":8553,"rsi_14":32.49,"sma_20":2668.0,"sma_60":2778.42,"sma_120":2963.33},{"date":"2026-08-26","open":2520,"high":2520,"low":2325,"close":2370,"volume":41491,"rsi_14":28.83,"sma_20":2659.25,"sma_60":2774.67,"sma_120":2955.67},{"date":"2026-08-27","open":2370,"high":2450,"low":2300,"close":2400,"volume":17344,"rsi_14":32.71,"sma_20":2658.5,"sma_60":2775.17,"sma_120":2950.67},{"date":"2026-08-28","open":2440,"high":2440,"low":2270,"close":2270,"volume":32521,"rsi_14":17.87,"sma_20":2659.5,"sma_60":2774.0,"sma_120":2943.75},{"date":"2026-08-31","open":2300,"high":2395,"low":2245,"close":2395,"volume":30497,"rsi_14":20.93,"sma_20":2658.0,"sma_60":2773.83,"sma_120":2937.0},{"date":"2026-09-01","open":2390,"high":2390,"low":2310,"close":2385,"volume":10359,"rsi_14":18.87,"sma_20":2641.25,"sma_60":2773.08,"sma_120":2930.96},{"date":"2026-09-02","open":2410,"high":2410,"low":2330,"close":2350,"volume":14851,"rsi_14":19.42,"sma_20":2616.25,"sma_60":2773.67,"sma_120":2924.25},{"date":"2026-09-03","open":2410,"high":2470,"low":2325,"close":2385,"volume":19331,"rsi_14":25.68,"sma_20":2593.5,"sma_60":2777.25,"sma_120":2917.92},{"date":"2026-09-04","open":2410,"high":2420,"low":2360,"close":2390,"volume":19933,"rsi_14":31.37,"sma_20":2574.5,"sma_60":2777.92,"sma_120":2911.67},{"date":"2026-09-07","open":2390,"high":2665,"low":2380,"close":2575,"volume":99663,"rsi_14":50.0,"sma_20":2556.5,"sma_60":2779.5,"sma_120":2907.21},{"date":"2026-09-08","open":2620,"high":2880,"low":2560,"close":2700,"volume":76018,"rsi_14":62.86,"sma_20":2540.5,"sma_60":2775.92,"sma_120":2903.71},{"date":"2026-09-09","open":2910,"high":3030,"low":2780,"close":2925,"volume":105589,"rsi_14":69.48,"sma_20":2534.5,"sma_60":2771.75,"sma_120":2902.04},{"date":"2026-09-10","open":2850,"high":3030,"low":2800,"close":2930,"volume":57584,"rsi_14":70.62,"sma_20":2532.0,"sma_60":2766.92,"sma_120":2900.54},{"date":"2026-09-11","open":2930,"high":2975,"low":2825,"close":2965,"volume":49111,"rsi_14":71.43,"sma_20":2538.75,"sma_60":2765.08,"sma_120":2899.0},{"date":"2026-09-14","open":2965,"high":3480,"low":2965,"close":3180,"volume":217556,"rsi_14":76.06,"sma_20":2564.0,"sma_60":2766.75,"sma_120":2899.62},{"date":"2026-09-15","open":3190,"high":3250,"low":3085,"close":3240,"volume":73244,"rsi_14":85.66,"sma_20":2597.25,"sma_60":2770.0,"sma_120":2901.38},{"date":"2026-09-16","open":3240,"high":3380,"low":3190,"close":3275,"volume":33547,"rsi_14":85.71,"sma_20":2637.25,"sma_60":2758.67,"sma_120":2903.12},{"date":"2026-09-17","open":3275,"high":3360,"low":3200,"close":3200,"volume":18163,"rsi_14":89.74,"sma_20":2671.75,"sma_60":2756.17,"sma_120":2903.83},{"date":"2026-09-18","open":3200,"high":3270,"low":3200,"close":3270,"volume":24623,"rsi_14":89.24,"sma_20":2710.5,"sma_60":2759.0,"sma_120":2905.04},{"date":"2026-09-21","open":3245,"high":3250,"low":3200,"close":3230,"volume":31808,"rsi_14":86.9,"sma_20":2747.0,"sma_60":2765.0,"sma_120":2906.12},{"date":"2026-09-22","open":3205,"high":3260,"low":3200,"close":3200,"volume":41979,"rsi_14":87.28,"sma_20":2781.75,"sma_60":2773.0,"sma_120":2906.38},{"date":"2026-09-23","open":3195,"high":3240,"low":3095,"close":3190,"volume":51191,"rsi_14":86.1,"sma_20":2822.75,"sma_60":2780.67,"sma_120":2906.54},{"date":"2026-09-28","open":3190,"high":3580,"low":3190,"close":3485,"volume":74600,"rsi_14":88.97,"sma_20":2877.0,"sma_60":2787.25,"sma_120":2908.54},{"date":"2026-09-29","open":3490,"high":3590,"low":3420,"close":3490,"volume":23119,"rsi_14":87.35,"sma_20":2938.0,"sma_60":2793.58,"sma_120":2910.5},{"date":"2026-09-30","open":3450,"high":3490,"low":3310,"close":3310,"volume":9024,"rsi_14":73.83,"sma_20":2983.75,"sma_60":2797.42,"sma_120":2910.88},{"date":"2026-10-01","open":3320,"high":3320,"low":3200,"close":3260,"volume":10039,"rsi_14":65.16,"sma_20":3027.5,"sma_60":2802.17,"sma_120":2910.08},{"date":"2026-10-02","open":3295,"high":3350,"low":3265,"close":3265,"volume":4128,"rsi_14":65.16,"sma_20":3073.25,"sma_60":2806.42,"sma_120":2908.92},{"date":"2026-10-06","open":3330,"high":3330,"low":3235,"close":3240,"volume":27624,"rsi_14":62.56,"sma_20":3116.0,"sma_60":2811.5,"sma_120":2908.08},{"date":"2026-10-07","open":3335,"high":3335,"low":3210,"close":3255,"volume":7677,"rsi_14":54.19,"sma_20":3159.25,"sma_60":2817.25,"sma_120":2907.42},{"date":"2026-10-08","open":3285,"high":3285,"low":3200,"close":3200,"volume":10138,"rsi_14":47.75,"sma_20":3190.5,"sma_60":2823.67,"sma_120":2906.5},{"date":"2026-10-12","open":3275,"high":3275,"low":3095,"close":3190,"volume":36237,"rsi_14":45.09,"sma_20":3215.0,"sma_60":2825.67,"sma_120":2905.29},{"date":"2026-10-13","open":3270,"high":3295,"low":3110,"close":3295,"volume":22609,"rsi_14":55.31,"sma_20":3233.5,"sma_60":2832.58,"sma_120":2904.92},{"date":"2026-10-14","open":3350,"high":3350,"low":3200,"close":3280,"volume":6837,"rsi_14":50.6,"sma_20":3251.0,"sma_60":2837.92,"sma_120":2904.42},{"date":"2026-10-15","open":3275,"high":3275,"low":3100,"close":3160,"volume":59716,"rsi_14":46.2,"sma_20":3260.75,"sma_60":2841.08,"sma_120":2903.0},{"date":"2026-10-16","open":3275,"high":3275,"low":3200,"close":3205,"volume":19929,"rsi_14":50.27,"sma_20":3262.0,"sma_60":2846.25,"sma_120":2901.71},{"date":"2026-10-19","open":3205,"high":3260,"low":3105,"close":3230,"volume":1838,"rsi_14":52.11,"sma_20":3261.5,"sma_60":2854.58,"sma_120":2899.5},{"date":"2026-10-20","open":3200,"high":3250,"low":3200,"close":3245,"volume":917,"rsi_14":32.09,"sma_20":3260.0,"sma_60":2863.5,"sma_120":2896.5},{"date":"2026-10-21","open":3280,"high":3280,"low":3200,"close":3210,"volume":8543,"rsi_14":30.0,"sma_20":3260.5,"sma_60":2874.92,"sma_120":2894.33},{"date":"2026-10-22","open":3250,"high":3250,"low":3200,"close":3200,"volume":28037,"rsi_14":39.62,"sma_20":3257.0,"sma_60":2884.25,"sma_120":2892.67},{"date":"2026-10-23","open":3265,"high":3265,"low":3130,"close":3185,"volume":13287,"rsi_14":42.42,"sma_20":3254.75,"sma_60":2893.17,"sma_120":2890.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":24.3,"pbr":1.37,"ttm_eps":null,"close":5960.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":32.21,"pbr":1.25,"ttm_eps":null,"close":5340.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.51,"ttm_eps":null,"close":4380.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.58,"ttm_eps":null,"close":4795.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.47,"ttm_eps":null,"close":4360.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.43,"ttm_eps":null,"close":3995.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.39,"ttm_eps":null,"close":3470.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.19,"ttm_eps":null,"close":3170.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.16,"ttm_eps":null,"close":3090.0}],"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":"크린앤사이언스","phase":"above-fold","symbol_resolved":true}