{"status":"ok","report":{"price_analysis":{"current":1337.0,"change_1d":-0.1,"change_7d":-9.7,"change_30d":-11.6,"high_30d":1792.0,"low_30d":1250.0,"position_in_range":16.0,"support":1304.2,"resistance":1737.8},"summary":"한성크린텍(066980)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 718.57억. 현재가 1,337원, 전일 대비 -0.1%, 30일 -11.6%. ROE -1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.93만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 718.57억. 매출 1941.37억, 영업이익 -2.80억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.15,"roe":-1.06,"eps":-15.0,"revenue":194137387726.0,"operating_income":-279506603.0,"net_income":-4787090321.0,"market_cap":71857161264,"profit_margin":-2.47,"roa":-0.38,"operating_margin":-0.14,"gross_margin":9.58,"debt_ratio":1.7614575225723081,"total_assets":172794162328.0,"total_equity":62573536227.0,"total_debt":110220626101.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.2로 약세 구간입니다. MACD(-44.34)가 시그널선(-31.09)을 하회합니다(데드크로스). 현재가가 SMA20(1464)과 SMA60(1500) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1316~1611 (현재 위치 7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 37","rsi_14":37.16312056737589,"macd":-44.336947469095776,"macd_signal":-31.09294443987605,"sma_20":1463.5,"sma_60":1499.7166666666667,"bb_upper":1610.8573886847892,"bb_lower":1316.1426113152108,"atr_14":110.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.93만, 기관 순매수 0.00. 30일 누적: 외국인 19.77만, 기관 2855.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":39324.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-41424.0,"institution_net":0.0,"retail_net":41424.0},{"date":"2026-10-22","foreign_net":-15748.0,"institution_net":0.0,"retail_net":15748.0},{"date":"2026-10-21","foreign_net":-27577.0,"institution_net":0.0,"retail_net":27577.0},{"date":"2026-10-20","foreign_net":60741.0,"institution_net":0.0,"retail_net":-60741.0},{"date":"2026-10-19","foreign_net":63332.0,"institution_net":0.0,"retail_net":-63332.0},{"date":"2026-10-16","foreign_net":76403.0,"institution_net":0.0,"retail_net":-76403.0},{"date":"2026-10-15","foreign_net":-96211.0,"institution_net":-1242.0,"retail_net":97453.0},{"date":"2026-10-14","foreign_net":10244.0,"institution_net":1242.0,"retail_net":-11486.0},{"date":"2026-10-13","foreign_net":-40360.0,"institution_net":0.0,"retail_net":40360.0},{"date":"2026-10-12","foreign_net":-51985.0,"institution_net":0.0,"retail_net":51985.0},{"date":"2026-10-08","foreign_net":16097.0,"institution_net":0.0,"retail_net":-16097.0},{"date":"2026-10-07","foreign_net":-55766.0,"institution_net":0.0,"retail_net":55766.0},{"date":"2026-10-06","foreign_net":55210.0,"institution_net":0.0,"retail_net":-55210.0},{"date":"2026-10-02","foreign_net":3692.0,"institution_net":0.0,"retail_net":-3692.0},{"date":"2026-10-01","foreign_net":69310.0,"institution_net":0.0,"retail_net":-69310.0},{"date":"2026-09-30","foreign_net":139.0,"institution_net":0.0,"retail_net":-139.0},{"date":"2026-09-29","foreign_net":-16528.0,"institution_net":0.0,"retail_net":16528.0},{"date":"2026-09-28","foreign_net":44099.0,"institution_net":0.0,"retail_net":-44099.0},{"date":"2026-09-23","foreign_net":5902.0,"institution_net":-1065.0,"retail_net":-4837.0},{"date":"2026-09-22","foreign_net":-19143.0,"institution_net":1065.0,"retail_net":18078.0},{"date":"2026-09-21","foreign_net":-1237.0,"institution_net":0.0,"retail_net":1237.0},{"date":"2026-09-18","foreign_net":-21327.0,"institution_net":1133.0,"retail_net":20194.0},{"date":"2026-09-17","foreign_net":1274.0,"institution_net":0.0,"retail_net":-1274.0},{"date":"2026-09-16","foreign_net":11974.0,"institution_net":-2420.0,"retail_net":-9554.0},{"date":"2026-09-15","foreign_net":-2692.0,"institution_net":258.0,"retail_net":2434.0},{"date":"2026-09-14","foreign_net":94755.0,"institution_net":4359.0,"retail_net":-99114.0},{"date":"2026-09-11","foreign_net":-9579.0,"institution_net":0.0,"retail_net":9579.0},{"date":"2026-09-10","foreign_net":82568.0,"institution_net":-475.0,"retail_net":-82093.0},{"date":"2026-09-09","foreign_net":3243.0,"institution_net":0.0,"retail_net":-3243.0},{"date":"2026-09-08","foreign_net":-1663.0,"institution_net":0.0,"retail_net":1663.0}],"periods":{"d1":{"foreign_net":-41424.0,"institution_net":0,"retail_net":41424.0},"d3":{"foreign_net":-84749.0,"institution_net":0,"retail_net":84749.0},"d7":{"foreign_net":19516.0,"institution_net":-1242.0,"retail_net":-18274.0},"d14":{"foreign_net":-43352.0,"institution_net":0.0,"retail_net":43352.0},"d30":{"foreign_net":197743.0,"institution_net":2855.0,"retail_net":-200598.0}}},"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 -15, 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 -15원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +12.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.5,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":373.9,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.1%","metrics":[{"name":"ROE","value":-1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.2,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.6,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.9x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.87,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.36,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -15, PBR 1.15x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +12.5%"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.76,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.58,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.47,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.15,"per_5y_high":117.94,"per_5y_low":117.94,"per_5y_avg":117.94,"per_percentile":null,"pbr_5y_high":2.55,"pbr_5y_low":0.86,"pbr_5y_avg":1.41,"pbr_percentile":22.2,"per_5y_median":117.94,"pbr_5y_median":1.28,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.28},{"quarter":"2024-Q3","per":null,"pbr":0.86},{"quarter":"2024-Q4","per":null,"pbr":1.69},{"quarter":"2025-Q1","per":null,"pbr":1.09},{"quarter":"2025-Q2","per":null,"pbr":1.38},{"quarter":"2025-Q3","per":null,"pbr":1.21},{"quarter":"2025-Q4","per":117.94,"pbr":1.24},{"quarter":"2026-Q1","per":null,"pbr":1.38},{"quarter":"2026-Q2","per":null,"pbr":2.55},{"quarter":"현재","per":null,"pbr":1.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2645.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1796.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1686.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1097.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1436.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1223.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1336.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2485.0,"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":"WASTE MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":117.94,"eps":10.37,"close":1223.0,"source":"reported"},{"date":"2026-01","per":124.78,"eps":10.37,"close":1294.0,"source":"reported"},{"date":"2026-02","per":135.68,"eps":10.37,"close":1407.0,"source":"reported"}],"trailing_per_history_meta":{"avg":126.13,"std":7.31,"upper_1sd":133.44,"lower_1sd":118.83,"current":135.68,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:23.091371+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.010617115989576082,"dividend_yield":null,"eps":-15.0,"revenue":50483710908.0,"operating_income":1501748805.0,"net_income":-664350492.0,"market_cap":null,"profit_margin":-0.01315970003098014,"operating_margin":0.02974719524356563,"roa":-0.003844750789317302,"gross_margin":0.09584411377399847,"total_equity":62573536227.0,"total_assets":172794162328.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":805.0,"pbr":1.39,"roe":-0.013023832949442884,"dividend_yield":null,"eps":-15.64,"revenue":44880919556.0,"operating_income":-548281189.0,"net_income":-812293501.0,"market_cap":83600000000.0,"profit_margin":-0.018098860474248166,"operating_margin":-0.012216353729470364,"roa":-0.005299125801545549,"gross_margin":0.06890624375780113,"total_equity":62369772720.0,"total_assets":153288208550.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.043741136700965334,"dividend_yield":null,"eps":-53.24,"revenue":47948007044.0,"operating_income":-1738674541.0,"net_income":-2765185906.0,"market_cap":null,"profit_margin":-0.057670507628450496,"operating_margin":-0.03626166441922157,"roa":-0.017636395467062013,"gross_margin":0.05374262839820067,"total_equity":63217056404.0,"total_assets":156788608600.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008222616158983462,"dividend_yield":null,"eps":-10.5,"revenue":50824750218.0,"operating_income":505700322.0,"net_income":-545260422.0,"market_cap":null,"profit_margin":-0.010728245975853149,"operating_margin":0.009949883075291575,"roa":-0.0033624738794003767,"gross_margin":0.09213386957958114,"total_equity":66312279627.0,"total_assets":162160493005.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031459057693642205,"dividend_yield":null,"eps":40.56,"revenue":54174743224.0,"operating_income":2200524442.0,"net_income":2106588945.0,"market_cap":null,"profit_margin":0.038885074845481836,"operating_margin":0.04061901009666703,"roa":0.012539428322133435,"gross_margin":0.10023130735568395,"total_equity":66962874906.0,"total_assets":167997207758.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.026839730545027078,"dividend_yield":null,"eps":33.55,"revenue":46903891653.0,"operating_income":1872004499.0,"net_income":1742448953.0,"market_cap":null,"profit_margin":0.03714934713500584,"operating_margin":0.03991149631781706,"roa":0.010320765337396839,"gross_margin":0.10958824135590112,"total_equity":64920508426.0,"total_assets":168829432318.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.0689950812146247,"dividend_yield":null,"eps":-1323.6,"revenue":1420420669.0,"operating_income":-47006191268.0,"net_income":-68741180473.0,"market_cap":null,"profit_margin":-48.39494522520216,"operating_margin":-33.09314789195031,"roa":-0.39018283107674967,"gross_margin":-34.36071822184953,"total_equity":64304487159.0,"total_assets":176176845822.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011824236861865043,"dividend_yield":null,"eps":30.6,"revenue":34117145805.0,"operating_income":-94108602.0,"net_income":1589204363.0,"market_cap":null,"profit_margin":0.046580812242713925,"operating_margin":-0.002758396102003586,"roa":0.006829090119685792,"gross_margin":0.17296802469141953,"total_equity":134402277421.0,"total_assets":232710995923.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.09743012463254225,"dividend_yield":null,"eps":-249.16,"revenue":48325395843.0,"operating_income":-6586382350.0,"net_income":-12940364008.0,"market_cap":null,"profit_margin":-0.26777564430182377,"operating_margin":-0.13629236212359028,"roa":-0.05137252553319108,"gross_margin":0.040091689166797416,"total_equity":132816868056.0,"total_assets":251892696995.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01571111244685917,"dividend_yield":null,"eps":42.0,"revenue":71354278927.0,"operating_income":2952944464.0,"net_income":2181365689.0,"market_cap":null,"profit_margin":0.03057091630386563,"operating_margin":0.04138426606512346,"roa":0.007844977839659708,"gross_margin":0.1038766180733603,"total_equity":138842217340.0,"total_assets":278058872005.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.027281032909068664,"dividend_yield":null,"eps":70.14,"revenue":81549727210.0,"operating_income":1002277327.0,"net_income":3642569036.0,"market_cap":null,"profit_margin":0.044666845133889445,"operating_margin":0.012290382338361718,"roa":0.012869608580385246,"gross_margin":0.07532568133773895,"total_equity":133520202411.0,"total_assets":283036505209.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009604046494404621,"dividend_yield":null,"eps":24.3,"revenue":92959544103.0,"operating_income":-1121722927.0,"net_income":1261850099.0,"market_cap":null,"profit_margin":0.01357418553604199,"operating_margin":-0.01206678601776619,"roa":0.004372604496599153,"gross_margin":0.037561674507903646,"total_equity":131387337591.0,"total_assets":288580890401.0}],"current_price":1337.0,"change_pct":-0.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7224.0},{"date":"2016-10-25","close":7250.0},{"date":"2016-10-26","close":7014.0},{"date":"2016-10-27","close":7014.0},{"date":"2016-10-28","close":6909.0},{"date":"2016-10-31","close":6672.0},{"date":"2016-11-01","close":6830.0},{"date":"2016-11-02","close":6804.0},{"date":"2016-11-03","close":6909.0},{"date":"2016-11-04","close":6988.0},{"date":"2016-11-07","close":6935.0},{"date":"2016-11-08","close":7198.0},{"date":"2016-11-09","close":6777.0},{"date":"2016-11-10","close":7198.0},{"date":"2016-11-11","close":7329.0},{"date":"2016-11-14","close":7460.0},{"date":"2016-11-15","close":7303.0},{"date":"2016-11-16","close":7408.0},{"date":"2016-11-17","close":7250.0},{"date":"2016-11-18","close":7171.0},{"date":"2016-11-21","close":7618.0},{"date":"2016-11-22","close":7250.0},{"date":"2016-11-23","close":7171.0},{"date":"2016-11-24","close":7014.0},{"date":"2016-11-25","close":6961.0},{"date":"2016-11-28","close":6804.0},{"date":"2016-11-29","close":6909.0},{"date":"2016-11-30","close":7066.0},{"date":"2016-12-01","close":6699.0},{"date":"2016-12-02","close":6541.0},{"date":"2016-12-05","close":6226.0},{"date":"2016-12-06","close":6410.0},{"date":"2016-12-07","close":6173.0},{"date":"2016-12-08","close":6252.0},{"date":"2016-12-09","close":6331.0},{"date":"2016-12-12","close":6305.0},{"date":"2016-12-13","close":6515.0},{"date":"2016-12-14","close":6410.0},{"date":"2016-12-15","close":6515.0},{"date":"2016-12-16","close":6541.0},{"date":"2016-12-19","close":6725.0},{"date":"2016-12-20","close":6699.0},{"date":"2016-12-21","close":6620.0},{"date":"2016-12-22","close":6672.0},{"date":"2016-12-23","close":6672.0},{"date":"2016-12-26","close":6646.0},{"date":"2016-12-27","close":6672.0},{"date":"2016-12-28","close":6751.0},{"date":"2016-12-29","close":7040.0},{"date":"2017-01-02","close":7171.0},{"date":"2017-01-03","close":7145.0},{"date":"2017-01-04","close":7224.0},{"date":"2017-01-05","close":7277.0},{"date":"2017-01-06","close":7198.0},{"date":"2017-01-09","close":7224.0},{"date":"2017-01-10","close":7145.0},{"date":"2017-01-11","close":7198.0},{"date":"2017-01-12","close":7171.0},{"date":"2017-01-13","close":7145.0},{"date":"2017-01-16","close":7014.0},{"date":"2017-01-17","close":6804.0},{"date":"2017-01-18","close":6830.0},{"date":"2017-01-19","close":6699.0},{"date":"2017-01-20","close":6620.0},{"date":"2017-01-23","close":6541.0},{"date":"2017-01-24","close":6515.0},{"date":"2017-01-25","close":6515.0},{"date":"2017-01-26","close":6620.0},{"date":"2017-01-31","close":6725.0},{"date":"2017-02-01","close":6751.0},{"date":"2017-02-02","close":6567.0},{"date":"2017-02-03","close":6383.0},{"date":"2017-02-06","close":6331.0},{"date":"2017-02-07","close":6200.0},{"date":"2017-02-08","close":6252.0},{"date":"2017-02-09","close":6331.0},{"date":"2017-02-10","close":6305.0},{"date":"2017-02-13","close":6226.0},{"date":"2017-02-14","close":6226.0},{"date":"2017-02-15","close":6226.0},{"date":"2017-02-16","close":6252.0},{"date":"2017-02-17","close":6331.0},{"date":"2017-02-20","close":6357.0},{"date":"2017-02-21","close":6515.0},{"date":"2017-02-22","close":6462.0},{"date":"2017-02-23","close":6488.0},{"date":"2017-02-24","close":6383.0},{"date":"2017-02-27","close":6357.0},{"date":"2017-02-28","close":6278.0},{"date":"2017-03-02","close":6252.0},{"date":"2017-03-03","close":5937.0},{"date":"2017-03-06","close":5779.0},{"date":"2017-03-07","close":5700.0},{"date":"2017-03-08","close":5884.0},{"date":"2017-03-09","close":5884.0},{"date":"2017-03-10","close":5963.0},{"date":"2017-03-13","close":6226.0},{"date":"2017-03-14","close":6305.0},{"date":"2017-03-15","close":6252.0},{"date":"2017-03-16","close":5989.0},{"date":"2017-03-17","close":5963.0},{"date":"2017-03-20","close":5884.0},{"date":"2017-03-21","close":5884.0},{"date":"2017-03-22","close":5779.0},{"date":"2017-03-23","close":5700.0},{"date":"2017-03-24","close":5648.0},{"date":"2017-03-27","close":5622.0},{"date":"2017-03-28","close":5648.0},{"date":"2017-03-29","close":5700.0},{"date":"2017-03-30","close":5674.0},{"date":"2017-03-31","close":5832.0},{"date":"2017-04-03","close":5989.0},{"date":"2017-04-04","close":5806.0},{"date":"2017-04-05","close":5832.0},{"date":"2017-04-06","close":5858.0},{"date":"2017-04-07","close":5753.0},{"date":"2017-04-10","close":5648.0},{"date":"2017-04-11","close":5674.0},{"date":"2017-04-12","close":5674.0},{"date":"2017-04-13","close":5753.0},{"date":"2017-04-14","close":5700.0},{"date":"2017-04-17","close":5700.0},{"date":"2017-04-18","close":5806.0},{"date":"2017-04-19","close":5779.0},{"date":"2017-04-20","close":5727.0},{"date":"2017-04-21","close":5779.0},{"date":"2017-04-24","close":5727.0},{"date":"2017-04-25","close":5700.0},{"date":"2017-04-26","close":5779.0},{"date":"2017-04-27","close":5832.0},{"date":"2017-04-28","close":5727.0},{"date":"2017-05-02","close":5674.0},{"date":"2017-05-04","close":5700.0},{"date":"2017-05-08","close":5700.0},{"date":"2017-05-10","close":5753.0},{"date":"2017-05-11","close":5911.0},{"date":"2017-05-12","close":5911.0},{"date":"2017-05-15","close":5963.0},{"date":"2017-05-16","close":5989.0},{"date":"2017-05-17","close":6042.0},{"date":"2017-05-18","close":5963.0},{"date":"2017-05-19","close":6016.0},{"date":"2017-05-22","close":6016.0},{"date":"2017-05-23","close":5937.0},{"date":"2017-05-24","close":5911.0},{"date":"2017-05-25","close":5937.0},{"date":"2017-05-26","close":5911.0},{"date":"2017-05-29","close":5700.0},{"date":"2017-05-30","close":5779.0},{"date":"2017-05-31","close":5806.0},{"date":"2017-06-01","close":5911.0},{"date":"2017-06-02","close":5963.0},{"date":"2017-06-05","close":5911.0},{"date":"2017-06-07","close":6094.0},{"date":"2017-06-08","close":5989.0},{"date":"2017-06-09","close":6094.0},{"date":"2017-06-12","close":5858.0},{"date":"2017-06-13","close":5911.0},{"date":"2017-06-14","close":5884.0},{"date":"2017-06-15","close":5832.0},{"date":"2017-06-16","close":5753.0},{"date":"2017-06-19","close":5832.0},{"date":"2017-06-20","close":5884.0},{"date":"2017-06-21","close":5806.0},{"date":"2017-06-22","close":5858.0},{"date":"2017-06-23","close":5989.0},{"date":"2017-06-26","close":5989.0},{"date":"2017-06-27","close":6042.0},{"date":"2017-06-28","close":6042.0},{"date":"2017-06-29","close":6016.0},{"date":"2017-06-30","close":5989.0},{"date":"2017-07-03","close":5937.0},{"date":"2017-07-04","close":5832.0},{"date":"2017-07-05","close":5884.0},{"date":"2017-07-06","close":5884.0},{"date":"2017-07-07","close":5989.0},{"date":"2017-07-10","close":5884.0},{"date":"2017-07-11","close":5884.0},{"date":"2017-07-12","close":5989.0},{"date":"2017-07-13","close":6016.0},{"date":"2017-07-14","close":6016.0},{"date":"2017-07-17","close":6094.0},{"date":"2017-07-18","close":6121.0},{"date":"2017-07-19","close":6147.0},{"date":"2017-07-20","close":6173.0},{"date":"2017-07-21","close":6173.0},{"date":"2017-07-24","close":6068.0},{"date":"2017-07-25","close":6094.0},{"date":"2017-07-26","close":5989.0},{"date":"2017-07-27","close":6068.0},{"date":"2017-07-28","close":5989.0},{"date":"2017-07-31","close":6200.0},{"date":"2017-08-01","close":6226.0},{"date":"2017-08-02","close":6147.0},{"date":"2017-08-03","close":6042.0},{"date":"2017-08-04","close":6016.0},{"date":"2017-08-07","close":6094.0},{"date":"2017-08-08","close":6068.0},{"date":"2017-08-09","close":5937.0},{"date":"2017-08-10","close":5858.0},{"date":"2017-08-11","close":5595.0},{"date":"2017-08-14","close":5622.0},{"date":"2017-08-16","close":5779.0},{"date":"2017-08-17","close":5727.0},{"date":"2017-08-18","close":5648.0},{"date":"2017-08-21","close":5622.0},{"date":"2017-08-22","close":5622.0},{"date":"2017-08-23","close":5569.0},{"date":"2017-08-24","close":5411.0},{"date":"2017-08-25","close":5359.0},{"date":"2017-08-28","close":5438.0},{"date":"2017-08-29","close":5385.0},{"date":"2017-08-30","close":5411.0},{"date":"2017-08-31","close":5622.0},{"date":"2017-09-01","close":5595.0},{"date":"2017-09-04","close":5464.0},{"date":"2017-09-05","close":5411.0},{"date":"2017-09-06","close":5517.0},{"date":"2017-09-07","close":5464.0},{"date":"2017-09-08","close":5464.0},{"date":"2017-09-11","close":5517.0},{"date":"2017-09-12","close":5569.0},{"date":"2017-09-13","close":5464.0},{"date":"2017-09-14","close":5517.0},{"date":"2017-09-15","close":5648.0},{"date":"2017-09-18","close":5595.0},{"date":"2017-09-19","close":5333.0},{"date":"2017-09-20","close":5012.0},{"date":"2017-09-21","close":4786.0},{"date":"2017-09-22","close":4576.0},{"date":"2017-09-25","close":4424.0},{"date":"2017-09-26","close":5727.0},{"date":"2017-09-27","close":5075.0},{"date":"2017-09-28","close":4844.0},{"date":"2017-09-29","close":4755.0},{"date":"2017-10-10","close":4597.0},{"date":"2017-10-11","close":4650.0},{"date":"2017-10-12","close":4650.0},{"date":"2017-10-13","close":4707.0},{"date":"2017-10-16","close":4618.0},{"date":"2017-10-17","close":4613.0},{"date":"2017-10-18","close":4555.0},{"date":"2017-10-19","close":4529.0},{"date":"2017-10-20","close":4534.0},{"date":"2017-10-23","close":4529.0},{"date":"2017-10-24","close":4560.0},{"date":"2017-10-25","close":4665.0},{"date":"2017-10-26","close":4686.0},{"date":"2017-10-27","close":4723.0},{"date":"2017-10-30","close":4765.0},{"date":"2017-10-31","close":4797.0},{"date":"2017-11-01","close":4713.0},{"date":"2017-11-02","close":4665.0},{"date":"2017-11-03","close":4744.0},{"date":"2017-11-06","close":4734.0},{"date":"2017-11-07","close":4771.0},{"date":"2017-11-08","close":4739.0},{"date":"2017-11-09","close":4702.0},{"date":"2017-11-10","close":4702.0},{"date":"2017-11-13","close":4729.0},{"date":"2017-11-14","close":4786.0},{"date":"2017-11-15","close":4760.0},{"date":"2017-11-16","close":4823.0},{"date":"2017-11-17","close":4907.0},{"date":"2017-11-20","close":4907.0},{"date":"2017-11-21","close":4876.0},{"date":"2017-11-22","close":4781.0},{"date":"2017-11-23","close":4844.0},{"date":"2017-11-24","close":4860.0},{"date":"2017-11-27","close":4960.0},{"date":"2017-11-28","close":5038.0},{"date":"2017-11-29","close":4918.0},{"date":"2017-11-30","close":4813.0},{"date":"2017-12-01","close":4760.0},{"date":"2017-12-04","close":4718.0},{"date":"2017-12-05","close":4718.0},{"date":"2017-12-06","close":4707.0},{"date":"2017-12-07","close":4639.0},{"date":"2017-12-08","close":4513.0},{"date":"2017-12-11","close":4555.0},{"date":"2017-12-12","close":4513.0},{"date":"2017-12-13","close":4555.0},{"date":"2017-12-14","close":4697.0},{"date":"2017-12-15","close":4981.0},{"date":"2017-12-18","close":5280.0},{"date":"2017-12-19","close":4986.0},{"date":"2017-12-20","close":4986.0},{"date":"2017-12-21","close":5154.0},{"date":"2017-12-22","close":5017.0},{"date":"2017-12-26","close":4818.0},{"date":"2017-12-27","close":4844.0},{"date":"2017-12-28","close":4891.0},{"date":"2018-01-02","close":4720.0},{"date":"2018-01-03","close":4780.0},{"date":"2018-01-04","close":4865.0},{"date":"2018-01-05","close":4810.0},{"date":"2018-01-08","close":4845.0},{"date":"2018-01-09","close":5000.0},{"date":"2018-01-10","close":4995.0},{"date":"2018-01-11","close":4940.0},{"date":"2018-01-12","close":4735.0},{"date":"2018-01-15","close":4420.0},{"date":"2018-01-16","close":4500.0},{"date":"2018-01-17","close":4510.0},{"date":"2018-01-18","close":4580.0},{"date":"2018-01-19","close":4580.0},{"date":"2018-01-22","close":4530.0},{"date":"2018-01-23","close":4540.0},{"date":"2018-01-24","close":4590.0},{"date":"2018-01-25","close":4695.0},{"date":"2018-01-26","close":4800.0},{"date":"2018-01-29","close":4820.0},{"date":"2018-01-30","close":4805.0},{"date":"2018-01-31","close":4850.0},{"date":"2018-02-01","close":4915.0},{"date":"2018-02-02","close":4715.0},{"date":"2018-02-05","close":4550.0},{"date":"2018-02-06","close":4440.0},{"date":"2018-02-07","close":4490.0},{"date":"2018-02-08","close":4550.0},{"date":"2018-02-09","close":4455.0},{"date":"2018-02-12","close":4465.0},{"date":"2018-02-13","close":4820.0},{"date":"2018-02-14","close":4695.0},{"date":"2018-02-19","close":4695.0},{"date":"2018-02-20","close":4745.0},{"date":"2018-02-21","close":4845.0},{"date":"2018-02-22","close":4725.0},{"date":"2018-02-23","close":4795.0},{"date":"2018-02-26","close":4750.0},{"date":"2018-02-27","close":4680.0},{"date":"2018-02-28","close":4515.0},{"date":"2018-03-02","close":4540.0},{"date":"2018-03-05","close":4565.0},{"date":"2018-03-06","close":4580.0},{"date":"2018-03-07","close":4480.0},{"date":"2018-03-08","close":4590.0},{"date":"2018-03-09","close":4620.0},{"date":"2018-03-12","close":4690.0},{"date":"2018-03-13","close":4780.0},{"date":"2018-03-14","close":4780.0},{"date":"2018-03-15","close":4795.0},{"date":"2018-03-16","close":4765.0},{"date":"2018-03-19","close":4665.0},{"date":"2018-03-20","close":4735.0},{"date":"2018-03-21","close":4675.0},{"date":"2018-03-22","close":4620.0},{"date":"2018-03-23","close":4500.0},{"date":"2018-03-26","close":4525.0},{"date":"2018-03-27","close":4585.0},{"date":"2018-03-28","close":4500.0},{"date":"2018-03-29","close":4590.0},{"date":"2018-03-30","close":4680.0},{"date":"2018-04-02","close":4635.0},{"date":"2018-04-03","close":4665.0},{"date":"2018-04-04","close":4705.0},{"date":"2018-04-05","close":4715.0},{"date":"2018-04-06","close":4620.0},{"date":"2018-04-09","close":4585.0},{"date":"2018-04-10","close":4660.0},{"date":"2018-04-11","close":4700.0},{"date":"2018-04-12","close":4680.0},{"date":"2018-04-13","close":4690.0},{"date":"2018-04-16","close":4870.0},{"date":"2018-04-17","close":5000.0},{"date":"2018-04-18","close":4970.0},{"date":"2018-04-19","close":5025.0},{"date":"2018-04-20","close":5100.0},{"date":"2018-04-23","close":4865.0},{"date":"2018-04-24","close":4880.0},{"date":"2018-04-25","close":5000.0},{"date":"2018-04-26","close":4975.0},{"date":"2018-04-27","close":4890.0},{"date":"2018-04-30","close":4835.0},{"date":"2018-05-02","close":5025.0},{"date":"2018-05-03","close":4930.0},{"date":"2018-05-04","close":5575.0},{"date":"2018-05-08","close":5750.0},{"date":"2018-05-09","close":5500.0},{"date":"2018-05-10","close":5450.0},{"date":"2018-05-11","close":5575.0},{"date":"2018-05-14","close":5475.0},{"date":"2018-05-15","close":5550.0},{"date":"2018-05-16","close":5150.0},{"date":"2018-05-17","close":5300.0},{"date":"2018-05-18","close":5450.0},{"date":"2018-05-21","close":5475.0},{"date":"2018-05-23","close":5600.0},{"date":"2018-05-24","close":5850.0},{"date":"2018-05-25","close":5575.0},{"date":"2018-05-28","close":5800.0},{"date":"2018-05-29","close":5725.0},{"date":"2018-05-30","close":5600.0},{"date":"2018-05-31","close":5800.0},{"date":"2018-06-01","close":5725.0},{"date":"2018-06-04","close":5575.0},{"date":"2018-06-05","close":5925.0},{"date":"2018-06-07","close":5650.0},{"date":"2018-06-08","close":5875.0},{"date":"2018-06-11","close":5700.0},{"date":"2018-06-12","close":5550.0},{"date":"2018-06-14","close":5500.0},{"date":"2018-06-15","close":5775.0},{"date":"2018-06-18","close":5775.0},{"date":"2018-06-19","close":5550.0},{"date":"2018-06-20","close":5950.0},{"date":"2018-06-21","close":6050.0},{"date":"2018-06-22","close":6100.0},{"date":"2018-06-25","close":6350.0},{"date":"2018-06-26","close":6200.0},{"date":"2018-06-27","close":6750.0},{"date":"2018-06-28","close":5800.0},{"date":"2018-06-29","close":5875.0},{"date":"2018-07-02","close":5475.0},{"date":"2018-07-03","close":5675.0},{"date":"2018-07-04","close":5700.0},{"date":"2018-07-05","close":5550.0},{"date":"2018-07-06","close":5550.0},{"date":"2018-07-09","close":5550.0},{"date":"2018-07-10","close":5650.0},{"date":"2018-07-11","close":5700.0},{"date":"2018-07-12","close":5775.0},{"date":"2018-07-13","close":5725.0},{"date":"2018-07-16","close":5725.0},{"date":"2018-07-17","close":5650.0},{"date":"2018-07-18","close":5400.0},{"date":"2018-07-19","close":5225.0},{"date":"2018-07-20","close":5175.0},{"date":"2018-07-23","close":4865.0},{"date":"2018-07-24","close":5050.0},{"date":"2018-07-25","close":4970.0},{"date":"2018-07-26","close":5000.0},{"date":"2018-07-27","close":5000.0},{"date":"2018-07-30","close":4975.0},{"date":"2018-07-31","close":4960.0},{"date":"2018-08-01","close":5175.0},{"date":"2018-08-02","close":5150.0},{"date":"2018-08-03","close":5125.0},{"date":"2018-08-06","close":5150.0},{"date":"2018-08-07","close":5200.0},{"date":"2018-08-08","close":5100.0},{"date":"2018-08-09","close":5175.0},{"date":"2018-08-10","close":5175.0},{"date":"2018-08-13","close":4965.0},{"date":"2018-08-14","close":5000.0},{"date":"2018-08-16","close":5000.0},{"date":"2018-08-17","close":5000.0},{"date":"2018-08-20","close":5050.0},{"date":"2018-08-21","close":5050.0},{"date":"2018-08-22","close":5025.0},{"date":"2018-08-23","close":5025.0},{"date":"2018-08-24","close":4995.0},{"date":"2018-08-27","close":4955.0},{"date":"2018-08-28","close":4995.0},{"date":"2018-08-29","close":4980.0},{"date":"2018-08-30","close":5100.0},{"date":"2018-08-31","close":5000.0},{"date":"2018-09-03","close":4995.0},{"date":"2018-09-04","close":5025.0},{"date":"2018-09-05","close":5025.0},{"date":"2018-09-06","close":4945.0},{"date":"2018-09-07","close":4890.0},{"date":"2018-09-10","close":4855.0},{"date":"2018-09-11","close":4880.0},{"date":"2018-09-12","close":4850.0},{"date":"2018-09-13","close":4960.0},{"date":"2018-09-14","close":5150.0},{"date":"2018-09-17","close":5300.0},{"date":"2018-09-18","close":5225.0},{"date":"2018-09-19","close":5250.0},{"date":"2018-09-20","close":5250.0},{"date":"2018-09-21","close":5250.0},{"date":"2018-09-27","close":5200.0},{"date":"2018-09-28","close":5250.0},{"date":"2018-10-01","close":5425.0},{"date":"2018-10-02","close":5350.0},{"date":"2018-10-04","close":5175.0},{"date":"2018-10-05","close":5200.0},{"date":"2018-10-08","close":5225.0},{"date":"2018-10-10","close":4975.0},{"date":"2018-10-11","close":4495.0},{"date":"2018-10-12","close":4670.0},{"date":"2018-10-15","close":4700.0},{"date":"2018-10-16","close":4775.0},{"date":"2018-10-17","close":4820.0},{"date":"2018-10-18","close":4780.0},{"date":"2018-10-19","close":4745.0},{"date":"2018-10-22","close":4815.0},{"date":"2018-10-23","close":4630.0},{"date":"2018-10-24","close":4535.0},{"date":"2018-10-25","close":4355.0},{"date":"2018-10-26","close":4195.0},{"date":"2018-10-29","close":3705.0},{"date":"2018-10-30","close":3930.0},{"date":"2018-10-31","close":4075.0},{"date":"2018-11-01","close":4140.0},{"date":"2018-11-02","close":4350.0},{"date":"2018-11-05","close":4415.0},{"date":"2018-11-06","close":4410.0},{"date":"2018-11-07","close":4370.0},{"date":"2018-11-08","close":4510.0},{"date":"2018-11-09","close":4500.0},{"date":"2018-11-12","close":4565.0},{"date":"2018-11-13","close":4545.0},{"date":"2018-11-14","close":4545.0},{"date":"2018-11-15","close":4570.0},{"date":"2018-11-16","close":4725.0},{"date":"2018-11-19","close":4705.0},{"date":"2018-11-20","close":4635.0},{"date":"2018-11-21","close":4680.0},{"date":"2018-11-22","close":4560.0},{"date":"2018-11-23","close":4505.0},{"date":"2018-11-26","close":4555.0},{"date":"2018-11-27","close":4615.0},{"date":"2018-11-28","close":4675.0},{"date":"2018-11-29","close":4775.0},{"date":"2018-11-30","close":4765.0},{"date":"2018-12-03","close":4750.0},{"date":"2018-12-04","close":4735.0},{"date":"2018-12-05","close":4675.0},{"date":"2018-12-06","close":4500.0},{"date":"2018-12-07","close":4450.0},{"date":"2018-12-10","close":4365.0},{"date":"2018-12-11","close":4340.0},{"date":"2018-12-12","close":4550.0},{"date":"2018-12-13","close":4500.0},{"date":"2018-12-14","close":4380.0},{"date":"2018-12-17","close":4240.0},{"date":"2018-12-18","close":4180.0},{"date":"2018-12-19","close":4265.0},{"date":"2018-12-20","close":4205.0},{"date":"2018-12-21","close":4110.0},{"date":"2018-12-24","close":4005.0},{"date":"2018-12-26","close":3950.0},{"date":"2018-12-27","close":4005.0},{"date":"2018-12-28","close":4190.0},{"date":"2019-01-02","close":4190.0},{"date":"2019-01-03","close":4150.0},{"date":"2019-01-04","close":4115.0},{"date":"2019-01-07","close":4195.0},{"date":"2019-01-08","close":4205.0},{"date":"2019-01-09","close":4310.0},{"date":"2019-01-10","close":4305.0},{"date":"2019-01-11","close":4335.0},{"date":"2019-01-14","close":4270.0},{"date":"2019-01-15","close":4375.0},{"date":"2019-01-16","close":4415.0},{"date":"2019-01-17","close":4355.0},{"date":"2019-01-18","close":4365.0},{"date":"2019-01-21","close":4475.0},{"date":"2019-01-22","close":4450.0},{"date":"2019-01-23","close":4470.0},{"date":"2019-01-24","close":4450.0},{"date":"2019-01-25","close":4455.0},{"date":"2019-01-28","close":4450.0},{"date":"2019-01-29","close":4350.0},{"date":"2019-01-30","close":4360.0},{"date":"2019-01-31","close":4340.0},{"date":"2019-02-01","close":4220.0},{"date":"2019-02-07","close":4250.0},{"date":"2019-02-08","close":4225.0},{"date":"2019-02-11","close":4260.0},{"date":"2019-02-12","close":4305.0},{"date":"2019-02-13","close":4385.0},{"date":"2019-02-14","close":4535.0},{"date":"2019-02-15","close":4585.0},{"date":"2019-02-18","close":4550.0},{"date":"2019-02-19","close":4440.0},{"date":"2019-02-20","close":4510.0},{"date":"2019-02-21","close":4515.0},{"date":"2019-02-22","close":4445.0},{"date":"2019-02-25","close":4520.0},{"date":"2019-02-26","close":4470.0},{"date":"2019-02-27","close":4505.0},{"date":"2019-02-28","close":4375.0},{"date":"2019-03-04","close":4490.0},{"date":"2019-03-05","close":4420.0},{"date":"2019-03-06","close":4515.0},{"date":"2019-03-07","close":4675.0},{"date":"2019-03-08","close":4710.0},{"date":"2019-03-11","close":4740.0},{"date":"2019-03-12","close":4755.0},{"date":"2019-03-13","close":4740.0},{"date":"2019-03-14","close":4770.0},{"date":"2019-03-15","close":4755.0},{"date":"2019-03-18","close":4820.0},{"date":"2019-03-19","close":4715.0},{"date":"2019-03-20","close":4685.0},{"date":"2019-03-21","close":4600.0},{"date":"2019-03-22","close":4535.0},{"date":"2019-03-25","close":4480.0},{"date":"2019-03-26","close":4550.0},{"date":"2019-03-27","close":4580.0},{"date":"2019-03-28","close":4495.0},{"date":"2019-03-29","close":4705.0},{"date":"2019-04-01","close":4645.0},{"date":"2019-04-02","close":4660.0},{"date":"2019-04-03","close":4680.0},{"date":"2019-04-04","close":4725.0},{"date":"2019-04-05","close":4675.0},{"date":"2019-04-08","close":4700.0},{"date":"2019-04-09","close":4730.0},{"date":"2019-04-10","close":4675.0},{"date":"2019-04-11","close":4705.0},{"date":"2019-04-12","close":4745.0},{"date":"2019-04-15","close":4755.0},{"date":"2019-04-16","close":4685.0},{"date":"2019-04-17","close":4845.0},{"date":"2019-04-18","close":4740.0},{"date":"2019-04-19","close":4925.0},{"date":"2019-04-22","close":4995.0},{"date":"2019-04-23","close":5025.0},{"date":"2019-04-24","close":5200.0},{"date":"2019-04-25","close":5450.0},{"date":"2019-04-26","close":5450.0},{"date":"2019-04-29","close":5700.0},{"date":"2019-04-30","close":6000.0},{"date":"2019-05-02","close":6000.0},{"date":"2019-05-03","close":5925.0},{"date":"2019-05-07","close":5725.0},{"date":"2019-05-08","close":5750.0},{"date":"2019-05-09","close":5475.0},{"date":"2019-05-10","close":5700.0},{"date":"2019-05-13","close":5550.0},{"date":"2019-05-14","close":5500.0},{"date":"2019-05-15","close":5575.0},{"date":"2019-05-16","close":5025.0},{"date":"2019-05-17","close":5050.0},{"date":"2019-05-20","close":4875.0},{"date":"2019-05-21","close":4705.0},{"date":"2019-05-22","close":4540.0},{"date":"2019-05-23","close":4485.0},{"date":"2019-05-24","close":4365.0},{"date":"2019-05-27","close":4345.0},{"date":"2019-05-28","close":4410.0},{"date":"2019-05-29","close":4245.0},{"date":"2019-05-30","close":4170.0},{"date":"2019-05-31","close":4240.0},{"date":"2019-06-03","close":4300.0},{"date":"2019-06-04","close":4495.0},{"date":"2019-06-05","close":4490.0},{"date":"2019-06-07","close":4520.0},{"date":"2019-06-10","close":4510.0},{"date":"2019-06-11","close":4550.0},{"date":"2019-06-12","close":4515.0},{"date":"2019-06-13","close":4555.0},{"date":"2019-06-14","close":4525.0},{"date":"2019-06-17","close":4535.0},{"date":"2019-06-18","close":4560.0},{"date":"2019-06-19","close":4590.0},{"date":"2019-06-20","close":4620.0},{"date":"2019-06-21","close":4615.0},{"date":"2019-06-24","close":4590.0},{"date":"2019-06-25","close":4650.0},{"date":"2019-06-26","close":4595.0},{"date":"2019-06-27","close":4605.0},{"date":"2019-06-28","close":4645.0},{"date":"2019-07-01","close":4705.0},{"date":"2019-07-02","close":4900.0},{"date":"2019-07-03","close":4705.0},{"date":"2019-07-04","close":4540.0},{"date":"2019-07-05","close":4465.0},{"date":"2019-07-08","close":4255.0},{"date":"2019-07-09","close":4165.0},{"date":"2019-07-10","close":4225.0},{"date":"2019-07-11","close":4245.0},{"date":"2019-07-12","close":4210.0},{"date":"2019-07-15","close":4125.0},{"date":"2019-07-16","close":4115.0},{"date":"2019-07-17","close":4000.0},{"date":"2019-07-18","close":4045.0},{"date":"2019-07-19","close":4085.0},{"date":"2019-07-22","close":4045.0},{"date":"2019-07-23","close":4030.0},{"date":"2019-07-24","close":3995.0},{"date":"2019-07-25","close":3925.0},{"date":"2019-07-26","close":3910.0},{"date":"2019-07-29","close":3635.0},{"date":"2019-07-30","close":3780.0},{"date":"2019-07-31","close":3845.0},{"date":"2019-08-01","close":3770.0},{"date":"2019-08-02","close":3745.0},{"date":"2019-08-05","close":3300.0},{"date":"2019-08-06","close":3035.0},{"date":"2019-08-07","close":3055.0},{"date":"2019-08-08","close":3380.0},{"date":"2019-08-09","close":3370.0},{"date":"2019-08-12","close":3450.0},{"date":"2019-08-13","close":3545.0},{"date":"2019-08-14","close":3535.0},{"date":"2019-08-16","close":3470.0},{"date":"2019-08-19","close":3510.0},{"date":"2019-08-20","close":3575.0},{"date":"2019-08-21","close":3620.0},{"date":"2019-08-22","close":3590.0},{"date":"2019-08-23","close":3555.0},{"date":"2019-08-26","close":3355.0},{"date":"2019-08-27","close":3370.0},{"date":"2019-08-28","close":3410.0},{"date":"2019-08-29","close":3350.0},{"date":"2019-08-30","close":3520.0},{"date":"2019-09-02","close":3605.0},{"date":"2019-09-03","close":3600.0},{"date":"2019-09-04","close":3645.0},{"date":"2019-09-05","close":3650.0},{"date":"2019-09-06","close":3600.0},{"date":"2019-09-09","close":3560.0},{"date":"2019-09-10","close":3530.0},{"date":"2019-09-11","close":3520.0},{"date":"2019-09-16","close":3520.0},{"date":"2019-09-17","close":3590.0},{"date":"2019-09-18","close":3590.0},{"date":"2019-09-19","close":3625.0},{"date":"2019-09-20","close":3655.0},{"date":"2019-09-23","close":3575.0},{"date":"2019-09-24","close":3590.0},{"date":"2019-09-25","close":3455.0},{"date":"2019-09-26","close":3405.0},{"date":"2019-09-27","close":3340.0},{"date":"2019-09-30","close":3285.0},{"date":"2019-10-01","close":3310.0},{"date":"2019-10-02","close":3230.0},{"date":"2019-10-04","close":3145.0},{"date":"2019-10-07","close":3075.0},{"date":"2019-10-08","close":3100.0},{"date":"2019-10-10","close":3095.0},{"date":"2019-10-11","close":3125.0},{"date":"2019-10-14","close":3195.0},{"date":"2019-10-15","close":3210.0},{"date":"2019-10-16","close":3200.0},{"date":"2019-10-17","close":3150.0},{"date":"2019-10-18","close":3145.0},{"date":"2019-10-21","close":3090.0},{"date":"2019-10-22","close":3100.0},{"date":"2019-10-23","close":3010.0},{"date":"2019-10-24","close":2965.0},{"date":"2019-10-25","close":3050.0},{"date":"2019-10-28","close":3075.0},{"date":"2019-10-29","close":3185.0},{"date":"2019-10-30","close":3110.0},{"date":"2019-10-31","close":3230.0},{"date":"2019-11-01","close":3155.0},{"date":"2019-11-04","close":3210.0},{"date":"2019-11-05","close":3280.0},{"date":"2019-11-06","close":3270.0},{"date":"2019-11-07","close":3250.0},{"date":"2019-11-08","close":3355.0},{"date":"2019-11-11","close":3345.0},{"date":"2019-11-12","close":3375.0},{"date":"2019-11-13","close":3355.0},{"date":"2019-11-14","close":3385.0},{"date":"2019-11-15","close":3425.0},{"date":"2019-11-18","close":3420.0},{"date":"2019-11-19","close":3325.0},{"date":"2019-11-20","close":3290.0},{"date":"2019-11-21","close":3150.0},{"date":"2019-11-22","close":3135.0},{"date":"2019-11-25","close":3205.0},{"date":"2019-11-26","close":3255.0},{"date":"2019-11-27","close":3200.0},{"date":"2019-11-28","close":3185.0},{"date":"2019-11-29","close":3270.0},{"date":"2019-12-02","close":3360.0},{"date":"2019-12-03","close":3350.0},{"date":"2019-12-04","close":3350.0},{"date":"2019-12-05","close":3330.0},{"date":"2019-12-06","close":3375.0},{"date":"2019-12-09","close":3385.0},{"date":"2019-12-10","close":3330.0},{"date":"2019-12-11","close":3300.0},{"date":"2019-12-12","close":3370.0},{"date":"2019-12-13","close":3415.0},{"date":"2019-12-16","close":3385.0},{"date":"2019-12-17","close":3360.0},{"date":"2019-12-18","close":3375.0},{"date":"2019-12-19","close":3365.0},{"date":"2019-12-20","close":3360.0},{"date":"2019-12-23","close":3340.0},{"date":"2019-12-24","close":3270.0},{"date":"2019-12-26","close":3270.0},{"date":"2019-12-27","close":3320.0},{"date":"2019-12-30","close":3450.0},{"date":"2020-01-02","close":3475.0},{"date":"2020-01-03","close":3580.0},{"date":"2020-01-06","close":3440.0},{"date":"2020-01-07","close":3500.0},{"date":"2020-01-08","close":3270.0},{"date":"2020-01-09","close":3420.0},{"date":"2020-01-10","close":3525.0},{"date":"2020-01-13","close":3655.0},{"date":"2020-01-14","close":3670.0},{"date":"2020-01-15","close":3685.0},{"date":"2020-01-16","close":3720.0},{"date":"2020-01-17","close":3735.0},{"date":"2020-01-20","close":3665.0},{"date":"2020-01-21","close":3600.0},{"date":"2020-01-22","close":3635.0},{"date":"2020-01-23","close":3570.0},{"date":"2020-01-28","close":3340.0},{"date":"2020-01-29","close":3325.0},{"date":"2020-01-30","close":3220.0},{"date":"2020-01-31","close":3100.0},{"date":"2020-02-03","close":3025.0},{"date":"2020-02-04","close":3235.0},{"date":"2020-02-05","close":3220.0},{"date":"2020-02-06","close":3335.0},{"date":"2020-02-07","close":3300.0},{"date":"2020-02-10","close":3265.0},{"date":"2020-02-11","close":3255.0},{"date":"2020-02-12","close":3430.0},{"date":"2020-02-13","close":3360.0},{"date":"2020-02-14","close":3350.0},{"date":"2020-02-17","close":3320.0},{"date":"2020-02-18","close":3230.0},{"date":"2020-02-19","close":3180.0},{"date":"2020-02-20","close":3365.0},{"date":"2020-02-21","close":3145.0},{"date":"2020-02-24","close":2995.0},{"date":"2020-02-25","close":3135.0},{"date":"2020-02-26","close":3170.0},{"date":"2020-02-27","close":3045.0},{"date":"2020-02-28","close":2855.0},{"date":"2020-03-02","close":2935.0},{"date":"2020-03-03","close":2960.0},{"date":"2020-03-04","close":3010.0},{"date":"2020-03-05","close":3075.0},{"date":"2020-03-06","close":3010.0},{"date":"2020-03-09","close":3010.0},{"date":"2020-03-10","close":2890.0},{"date":"2020-03-11","close":2860.0},{"date":"2020-03-12","close":2727.0},{"date":"2020-03-13","close":2495.0},{"date":"2020-03-16","close":2500.0},{"date":"2020-03-17","close":2455.0},{"date":"2020-03-18","close":2635.0},{"date":"2020-03-19","close":2195.0},{"date":"2020-03-20","close":2295.0},{"date":"2020-03-23","close":2100.0},{"date":"2020-03-24","close":2230.0},{"date":"2020-03-25","close":2310.0},{"date":"2020-03-26","close":2425.0},{"date":"2020-03-27","close":2655.0},{"date":"2020-03-30","close":2805.0},{"date":"2020-03-31","close":2855.0},{"date":"2020-04-01","close":2800.0},{"date":"2020-04-02","close":2965.0},{"date":"2020-04-03","close":3000.0},{"date":"2020-04-06","close":3125.0},{"date":"2020-04-07","close":3140.0},{"date":"2020-04-08","close":3245.0},{"date":"2020-04-09","close":3180.0},{"date":"2020-04-10","close":3150.0},{"date":"2020-04-13","close":3045.0},{"date":"2020-04-14","close":3135.0},{"date":"2020-04-16","close":3215.0},{"date":"2020-04-17","close":3235.0},{"date":"2020-04-20","close":3225.0},{"date":"2020-04-21","close":3165.0},{"date":"2020-04-22","close":3320.0},{"date":"2020-04-23","close":3365.0},{"date":"2020-04-24","close":3285.0},{"date":"2020-04-27","close":3305.0},{"date":"2020-04-28","close":3280.0},{"date":"2020-04-29","close":3415.0},{"date":"2020-05-04","close":3560.0},{"date":"2020-05-06","close":3635.0},{"date":"2020-05-07","close":3690.0},{"date":"2020-05-08","close":3715.0},{"date":"2020-05-11","close":3655.0},{"date":"2020-05-12","close":3740.0},{"date":"2020-05-13","close":3795.0},{"date":"2020-05-14","close":3800.0},{"date":"2020-05-15","close":3790.0},{"date":"2020-05-18","close":3740.0},{"date":"2020-05-19","close":3690.0},{"date":"2020-05-20","close":3780.0},{"date":"2020-05-21","close":3775.0},{"date":"2020-05-22","close":3685.0},{"date":"2020-05-25","close":3670.0},{"date":"2020-05-26","close":3670.0},{"date":"2020-05-27","close":3665.0},{"date":"2020-05-28","close":3555.0},{"date":"2020-05-29","close":3535.0},{"date":"2020-06-01","close":3585.0},{"date":"2020-06-02","close":3625.0},{"date":"2020-06-03","close":3600.0},{"date":"2020-06-04","close":3550.0},{"date":"2020-06-05","close":3530.0},{"date":"2020-06-08","close":3545.0},{"date":"2020-06-09","close":3490.0},{"date":"2020-06-10","close":3480.0},{"date":"2020-06-11","close":3370.0},{"date":"2020-06-12","close":3355.0},{"date":"2020-06-15","close":3040.0},{"date":"2020-06-16","close":3180.0},{"date":"2020-06-17","close":3100.0},{"date":"2020-06-18","close":3095.0},{"date":"2020-06-19","close":3075.0},{"date":"2020-06-22","close":3020.0},{"date":"2020-06-23","close":3000.0},{"date":"2020-06-24","close":3170.0},{"date":"2020-06-25","close":3120.0},{"date":"2020-06-26","close":3085.0},{"date":"2020-06-29","close":2995.0},{"date":"2020-06-30","close":3225.0},{"date":"2020-07-01","close":3105.0},{"date":"2020-07-02","close":3075.0},{"date":"2020-07-03","close":3155.0},{"date":"2020-07-06","close":3105.0},{"date":"2020-07-07","close":3080.0},{"date":"2020-07-08","close":3045.0},{"date":"2020-07-09","close":3045.0},{"date":"2020-07-10","close":3065.0},{"date":"2020-07-13","close":3075.0},{"date":"2020-07-14","close":3055.0},{"date":"2020-07-15","close":3055.0},{"date":"2020-07-16","close":3075.0},{"date":"2020-07-17","close":3090.0},{"date":"2020-07-20","close":3180.0},{"date":"2020-07-21","close":3325.0},{"date":"2020-07-22","close":3225.0},{"date":"2020-07-23","close":3130.0},{"date":"2020-07-24","close":3055.0},{"date":"2020-07-27","close":3105.0},{"date":"2020-07-28","close":3085.0},{"date":"2020-07-29","close":3065.0},{"date":"2020-07-30","close":3085.0},{"date":"2020-07-31","close":3050.0},{"date":"2020-08-03","close":3000.0},{"date":"2020-08-04","close":3005.0},{"date":"2020-08-05","close":2990.0},{"date":"2020-08-06","close":3005.0},{"date":"2020-08-07","close":2935.0},{"date":"2020-08-10","close":2920.0},{"date":"2020-08-11","close":2945.0},{"date":"2020-08-12","close":2925.0},{"date":"2020-08-13","close":2970.0},{"date":"2020-08-14","close":2925.0},{"date":"2020-08-18","close":2735.0},{"date":"2020-08-19","close":2745.0},{"date":"2020-08-20","close":2550.0},{"date":"2020-08-21","close":2540.0},{"date":"2020-08-24","close":2510.0},{"date":"2020-08-25","close":2720.0},{"date":"2020-08-26","close":2640.0},{"date":"2020-08-27","close":2555.0},{"date":"2020-08-28","close":2620.0},{"date":"2020-08-31","close":2630.0},{"date":"2020-09-01","close":2610.0},{"date":"2020-09-02","close":2665.0},{"date":"2020-09-03","close":2675.0},{"date":"2020-09-04","close":2640.0},{"date":"2020-09-07","close":2665.0},{"date":"2020-09-08","close":2650.0},{"date":"2020-09-09","close":2625.0},{"date":"2020-09-10","close":2645.0},{"date":"2020-09-11","close":2705.0},{"date":"2020-09-14","close":2715.0},{"date":"2020-09-15","close":2750.0},{"date":"2020-09-16","close":2740.0},{"date":"2020-09-17","close":2670.0},{"date":"2020-09-18","close":2730.0},{"date":"2020-09-21","close":2635.0},{"date":"2020-09-22","close":2550.0},{"date":"2020-09-23","close":2535.0},{"date":"2020-09-24","close":2470.0},{"date":"2020-09-25","close":2460.0},{"date":"2020-09-28","close":2505.0},{"date":"2020-09-29","close":2550.0},{"date":"2020-10-05","close":2580.0},{"date":"2020-10-06","close":2585.0},{"date":"2020-10-07","close":2600.0},{"date":"2020-10-08","close":2615.0},{"date":"2020-10-12","close":2605.0},{"date":"2020-10-13","close":2580.0},{"date":"2020-10-14","close":2560.0},{"date":"2020-10-15","close":2505.0},{"date":"2020-10-16","close":2470.0},{"date":"2020-10-19","close":2435.0},{"date":"2020-10-20","close":2425.0},{"date":"2020-10-21","close":2460.0},{"date":"2020-10-22","close":2430.0},{"date":"2020-10-23","close":2435.0},{"date":"2020-10-26","close":2390.0},{"date":"2020-10-27","close":2385.0},{"date":"2020-10-28","close":2435.0},{"date":"2020-10-29","close":2420.0},{"date":"2020-10-30","close":2390.0},{"date":"2020-11-02","close":2395.0},{"date":"2020-11-03","close":2435.0},{"date":"2020-11-04","close":2425.0},{"date":"2020-11-05","close":2445.0},{"date":"2020-11-06","close":2435.0},{"date":"2020-11-09","close":2510.0},{"date":"2020-11-10","close":2500.0},{"date":"2020-11-11","close":2535.0},{"date":"2020-11-12","close":2590.0},{"date":"2020-11-13","close":2555.0},{"date":"2020-11-16","close":2515.0},{"date":"2020-11-17","close":2525.0},{"date":"2020-11-18","close":2520.0},{"date":"2020-11-19","close":2540.0},{"date":"2020-11-20","close":2580.0},{"date":"2020-11-23","close":2575.0},{"date":"2020-11-24","close":2650.0},{"date":"2020-11-25","close":2580.0},{"date":"2020-11-26","close":2585.0},{"date":"2020-11-27","close":2635.0},{"date":"2020-11-30","close":2635.0},{"date":"2020-12-01","close":2605.0},{"date":"2020-12-02","close":2625.0},{"date":"2020-12-03","close":2685.0},{"date":"2020-12-04","close":2600.0},{"date":"2020-12-07","close":2585.0},{"date":"2020-12-08","close":2570.0},{"date":"2020-12-09","close":2865.0},{"date":"2020-12-10","close":2910.0},{"date":"2020-12-11","close":2910.0},{"date":"2020-12-14","close":2975.0},{"date":"2020-12-15","close":3035.0},{"date":"2020-12-16","close":2940.0},{"date":"2020-12-17","close":2840.0},{"date":"2020-12-18","close":3005.0},{"date":"2020-12-21","close":3600.0},{"date":"2020-12-22","close":3535.0},{"date":"2020-12-23","close":3375.0},{"date":"2020-12-24","close":3480.0},{"date":"2020-12-28","close":3740.0},{"date":"2020-12-29","close":3660.0},{"date":"2020-12-30","close":3600.0},{"date":"2021-01-04","close":3850.0},{"date":"2021-01-05","close":4475.0},{"date":"2021-01-06","close":4410.0},{"date":"2021-01-07","close":4865.0},{"date":"2021-01-08","close":5025.0},{"date":"2021-01-11","close":4995.0},{"date":"2021-01-12","close":5075.0},{"date":"2021-01-13","close":4890.0},{"date":"2021-01-14","close":4630.0},{"date":"2021-01-15","close":4600.0},{"date":"2021-01-18","close":4460.0},{"date":"2021-01-19","close":4550.0},{"date":"2021-01-20","close":4610.0},{"date":"2021-01-21","close":4720.0},{"date":"2021-01-22","close":4950.0},{"date":"2021-01-25","close":5150.0},{"date":"2021-01-26","close":5350.0},{"date":"2021-01-27","close":5350.0},{"date":"2021-01-28","close":5475.0},{"date":"2021-01-29","close":5675.0},{"date":"2021-02-01","close":5700.0},{"date":"2021-02-02","close":5900.0},{"date":"2021-02-03","close":6050.0},{"date":"2021-02-04","close":5925.0},{"date":"2021-02-05","close":5775.0},{"date":"2021-02-08","close":5725.0},{"date":"2021-02-09","close":5700.0},{"date":"2021-02-10","close":5675.0},{"date":"2021-02-15","close":5725.0},{"date":"2021-02-16","close":5750.0},{"date":"2021-02-17","close":5925.0},{"date":"2021-02-18","close":6200.0},{"date":"2021-02-19","close":6275.0},{"date":"2021-02-22","close":6250.0},{"date":"2021-02-23","close":6350.0},{"date":"2021-02-24","close":6250.0},{"date":"2021-02-25","close":6100.0},{"date":"2021-02-26","close":6125.0},{"date":"2021-03-02","close":6150.0},{"date":"2021-03-03","close":6125.0},{"date":"2021-03-04","close":6900.0},{"date":"2021-03-05","close":6900.0},{"date":"2021-03-08","close":6900.0},{"date":"2021-03-09","close":6900.0},{"date":"2021-03-10","close":6900.0},{"date":"2021-03-11","close":6900.0},{"date":"2021-03-12","close":6900.0},{"date":"2021-03-15","close":6900.0},{"date":"2021-03-16","close":6900.0},{"date":"2021-03-17","close":6900.0},{"date":"2021-03-18","close":6900.0},{"date":"2021-03-19","close":6900.0},{"date":"2021-03-22","close":6900.0},{"date":"2021-03-23","close":6900.0},{"date":"2021-03-24","close":6900.0},{"date":"2021-03-25","close":6900.0},{"date":"2021-03-26","close":6350.0},{"date":"2021-03-29","close":5250.0},{"date":"2021-03-30","close":5825.0},{"date":"2021-03-31","close":5800.0},{"date":"2021-04-01","close":5725.0},{"date":"2021-04-02","close":5775.0},{"date":"2021-04-05","close":5575.0},{"date":"2021-04-06","close":5575.0},{"date":"2021-04-07","close":5875.0},{"date":"2021-04-08","close":6375.0},{"date":"2021-04-09","close":6475.0},{"date":"2021-04-12","close":6475.0},{"date":"2021-04-13","close":6325.0},{"date":"2021-04-14","close":6325.0},{"date":"2021-04-15","close":6200.0},{"date":"2021-04-16","close":6100.0},{"date":"2021-04-19","close":6025.0},{"date":"2021-04-20","close":5875.0},{"date":"2021-04-21","close":6000.0},{"date":"2021-04-22","close":5950.0},{"date":"2021-04-23","close":5850.0},{"date":"2021-04-26","close":5750.0},{"date":"2021-04-27","close":5450.0},{"date":"2021-04-28","close":5550.0},{"date":"2021-04-29","close":6025.0},{"date":"2021-04-30","close":6175.0},{"date":"2021-05-03","close":6025.0},{"date":"2021-05-04","close":5800.0},{"date":"2021-05-06","close":5800.0},{"date":"2021-05-07","close":5775.0},{"date":"2021-05-10","close":5725.0},{"date":"2021-05-11","close":5725.0},{"date":"2021-05-12","close":5750.0},{"date":"2021-05-13","close":5625.0},{"date":"2021-05-14","close":5625.0},{"date":"2021-05-17","close":5600.0},{"date":"2021-05-18","close":5600.0},{"date":"2021-05-20","close":5575.0},{"date":"2021-05-21","close":5525.0},{"date":"2021-05-24","close":5325.0},{"date":"2021-05-25","close":5300.0},{"date":"2021-05-26","close":5425.0},{"date":"2021-05-27","close":5400.0},{"date":"2021-05-28","close":5600.0},{"date":"2021-05-31","close":5750.0},{"date":"2021-06-01","close":6250.0},{"date":"2021-06-02","close":6250.0},{"date":"2021-06-03","close":6250.0},{"date":"2021-06-04","close":6350.0},{"date":"2021-06-07","close":6425.0},{"date":"2021-06-08","close":6200.0},{"date":"2021-06-09","close":6100.0},{"date":"2021-06-10","close":5875.0},{"date":"2021-06-11","close":6125.0},{"date":"2021-06-14","close":6200.0},{"date":"2021-06-15","close":6125.0},{"date":"2021-06-16","close":6225.0},{"date":"2021-06-17","close":6225.0},{"date":"2021-06-18","close":6175.0},{"date":"2021-06-21","close":6075.0},{"date":"2021-06-22","close":5925.0},{"date":"2021-06-23","close":5800.0},{"date":"2021-06-24","close":5925.0},{"date":"2021-06-25","close":5900.0},{"date":"2021-06-28","close":5800.0},{"date":"2021-06-29","close":5750.0},{"date":"2021-06-30","close":5675.0},{"date":"2021-07-01","close":5450.0},{"date":"2021-07-02","close":5550.0},{"date":"2021-07-05","close":5550.0},{"date":"2021-07-06","close":5675.0},{"date":"2021-07-07","close":5550.0},{"date":"2021-07-08","close":5500.0},{"date":"2021-07-09","close":5525.0},{"date":"2021-07-12","close":5625.0},{"date":"2021-07-13","close":5550.0},{"date":"2021-07-14","close":5475.0},{"date":"2021-07-15","close":5525.0},{"date":"2021-07-16","close":5400.0},{"date":"2021-07-19","close":5275.0},{"date":"2021-07-20","close":5325.0},{"date":"2021-07-21","close":5250.0},{"date":"2021-07-22","close":5325.0},{"date":"2021-07-23","close":5150.0},{"date":"2021-07-26","close":5025.0},{"date":"2021-07-27","close":4830.0},{"date":"2021-07-28","close":5300.0},{"date":"2021-07-29","close":5350.0},{"date":"2021-07-30","close":5300.0},{"date":"2021-08-02","close":5100.0},{"date":"2021-08-03","close":5075.0},{"date":"2021-08-04","close":5325.0},{"date":"2021-08-05","close":5450.0},{"date":"2021-08-06","close":5475.0},{"date":"2021-08-09","close":5700.0},{"date":"2021-08-10","close":5800.0},{"date":"2021-08-11","close":5800.0},{"date":"2021-08-12","close":5800.0},{"date":"2021-08-13","close":5825.0},{"date":"2021-08-17","close":5725.0},{"date":"2021-08-18","close":5400.0},{"date":"2021-08-19","close":5250.0},{"date":"2021-08-20","close":5225.0},{"date":"2021-08-23","close":5425.0},{"date":"2021-08-24","close":5375.0},{"date":"2021-08-25","close":5925.0},{"date":"2021-08-26","close":5725.0},{"date":"2021-08-27","close":5650.0},{"date":"2021-08-30","close":5625.0},{"date":"2021-08-31","close":5425.0},{"date":"2021-09-01","close":5425.0},{"date":"2021-09-02","close":5300.0},{"date":"2021-09-03","close":5400.0},{"date":"2021-09-06","close":5300.0},{"date":"2021-09-07","close":5350.0},{"date":"2021-09-08","close":5110.0},{"date":"2021-09-09","close":5020.0},{"date":"2021-09-10","close":5140.0},{"date":"2021-09-13","close":5140.0},{"date":"2021-09-14","close":5060.0},{"date":"2021-09-15","close":5030.0},{"date":"2021-09-16","close":4970.0},{"date":"2021-09-17","close":4935.0},{"date":"2021-09-23","close":4865.0},{"date":"2021-09-24","close":4820.0},{"date":"2021-09-27","close":4765.0},{"date":"2021-09-28","close":5020.0},{"date":"2021-09-29","close":5010.0},{"date":"2021-09-30","close":4960.0},{"date":"2021-10-01","close":4845.0},{"date":"2021-10-05","close":4360.0},{"date":"2021-10-06","close":4095.0},{"date":"2021-10-07","close":4190.0},{"date":"2021-10-08","close":4190.0},{"date":"2021-10-12","close":4180.0},{"date":"2021-10-13","close":4160.0},{"date":"2021-10-14","close":4190.0},{"date":"2021-10-15","close":4235.0},{"date":"2021-10-18","close":4240.0},{"date":"2021-10-19","close":4245.0},{"date":"2021-10-20","close":4420.0},{"date":"2021-10-21","close":5000.0},{"date":"2021-10-22","close":5050.0},{"date":"2021-10-25","close":4850.0},{"date":"2021-10-26","close":4855.0},{"date":"2021-10-27","close":4780.0},{"date":"2021-10-28","close":4805.0},{"date":"2021-10-29","close":4775.0},{"date":"2021-11-01","close":4670.0},{"date":"2021-11-02","close":4705.0},{"date":"2021-11-03","close":4590.0},{"date":"2021-11-04","close":4460.0},{"date":"2021-11-05","close":4440.0},{"date":"2021-11-08","close":4330.0},{"date":"2021-11-09","close":4350.0},{"date":"2021-11-10","close":4245.0},{"date":"2021-11-11","close":4245.0},{"date":"2021-11-12","close":4270.0},{"date":"2021-11-15","close":4410.0},{"date":"2021-11-16","close":4430.0},{"date":"2021-11-17","close":4335.0},{"date":"2021-11-18","close":5150.0},{"date":"2021-11-19","close":5200.0},{"date":"2021-11-22","close":5050.0},{"date":"2021-11-23","close":5120.0},{"date":"2021-11-24","close":4985.0},{"date":"2021-11-25","close":5010.0},{"date":"2021-11-26","close":4895.0},{"date":"2021-11-29","close":4935.0},{"date":"2021-11-30","close":4785.0},{"date":"2021-12-01","close":4860.0},{"date":"2021-12-02","close":4895.0},{"date":"2021-12-03","close":4935.0},{"date":"2021-12-06","close":4790.0},{"date":"2021-12-07","close":4765.0},{"date":"2021-12-08","close":4770.0},{"date":"2021-12-09","close":4815.0},{"date":"2021-12-10","close":4835.0},{"date":"2021-12-13","close":4750.0},{"date":"2021-12-14","close":4555.0},{"date":"2021-12-15","close":4555.0},{"date":"2021-12-16","close":4550.0},{"date":"2021-12-17","close":4550.0},{"date":"2021-12-20","close":4485.0},{"date":"2021-12-21","close":4405.0},{"date":"2021-12-22","close":4380.0},{"date":"2021-12-23","close":4350.0},{"date":"2021-12-24","close":4420.0},{"date":"2021-12-27","close":4525.0},{"date":"2021-12-28","close":4420.0},{"date":"2021-12-29","close":4505.0},{"date":"2021-12-30","close":4630.0},{"date":"2022-01-03","close":4640.0},{"date":"2022-01-04","close":4600.0},{"date":"2022-01-05","close":4425.0},{"date":"2022-01-06","close":4300.0},{"date":"2022-01-07","close":4300.0},{"date":"2022-01-10","close":4280.0},{"date":"2022-01-11","close":4185.0},{"date":"2022-01-12","close":4220.0},{"date":"2022-01-13","close":4095.0},{"date":"2022-01-14","close":4130.0},{"date":"2022-01-17","close":4160.0},{"date":"2022-01-18","close":4160.0},{"date":"2022-01-19","close":4075.0},{"date":"2022-01-20","close":4035.0},{"date":"2022-01-21","close":3950.0},{"date":"2022-01-24","close":3665.0},{"date":"2022-01-25","close":3540.0},{"date":"2022-01-26","close":3540.0},{"date":"2022-01-27","close":3410.0},{"date":"2022-01-28","close":3530.0},{"date":"2022-02-03","close":3680.0},{"date":"2022-02-04","close":3695.0},{"date":"2022-02-07","close":3630.0},{"date":"2022-02-08","close":3630.0},{"date":"2022-02-09","close":3630.0},{"date":"2022-02-10","close":3670.0},{"date":"2022-02-11","close":3580.0},{"date":"2022-02-14","close":3450.0},{"date":"2022-02-15","close":3345.0},{"date":"2022-02-16","close":3560.0},{"date":"2022-02-17","close":3665.0},{"date":"2022-02-18","close":3710.0},{"date":"2022-02-21","close":3575.0},{"date":"2022-02-22","close":3475.0},{"date":"2022-02-23","close":3600.0},{"date":"2022-02-24","close":3505.0},{"date":"2022-02-25","close":3500.0},{"date":"2022-02-28","close":3500.0},{"date":"2022-03-02","close":3575.0},{"date":"2022-03-03","close":3595.0},{"date":"2022-03-04","close":3595.0},{"date":"2022-03-07","close":3495.0},{"date":"2022-03-08","close":3385.0},{"date":"2022-03-10","close":3385.0},{"date":"2022-03-11","close":3385.0},{"date":"2022-03-14","close":3625.0},{"date":"2022-03-15","close":3625.0},{"date":"2022-03-16","close":3625.0},{"date":"2022-03-17","close":3625.0},{"date":"2022-03-18","close":3680.0},{"date":"2022-03-21","close":3545.0},{"date":"2022-03-22","close":3810.0},{"date":"2022-03-23","close":3715.0},{"date":"2022-03-24","close":3685.0},{"date":"2022-03-25","close":3625.0},{"date":"2022-03-28","close":3575.0},{"date":"2022-03-29","close":3755.0},{"date":"2022-03-30","close":3915.0},{"date":"2022-03-31","close":3940.0},{"date":"2022-04-01","close":4175.0},{"date":"2022-04-04","close":4205.0},{"date":"2022-04-05","close":4220.0},{"date":"2022-04-06","close":4155.0},{"date":"2022-04-07","close":4095.0},{"date":"2022-04-08","close":4005.0},{"date":"2022-04-11","close":3895.0},{"date":"2022-04-12","close":3850.0},{"date":"2022-04-13","close":3870.0},{"date":"2022-04-14","close":3830.0},{"date":"2022-04-15","close":3760.0},{"date":"2022-04-18","close":3725.0},{"date":"2022-04-19","close":3890.0},{"date":"2022-04-20","close":4180.0},{"date":"2022-04-21","close":4180.0},{"date":"2022-04-22","close":4215.0},{"date":"2022-04-25","close":4005.0},{"date":"2022-04-26","close":3940.0},{"date":"2022-04-27","close":4035.0},{"date":"2022-04-28","close":3850.0},{"date":"2022-04-29","close":3845.0},{"date":"2022-05-02","close":3895.0},{"date":"2022-05-03","close":3900.0},{"date":"2022-05-04","close":3785.0},{"date":"2022-05-06","close":3670.0},{"date":"2022-05-09","close":3560.0},{"date":"2022-05-10","close":3670.0},{"date":"2022-05-11","close":3610.0},{"date":"2022-05-12","close":3570.0},{"date":"2022-05-13","close":3710.0},{"date":"2022-05-16","close":3715.0},{"date":"2022-05-17","close":3640.0},{"date":"2022-05-18","close":3585.0},{"date":"2022-05-19","close":3470.0},{"date":"2022-05-20","close":3455.0},{"date":"2022-05-23","close":3400.0},{"date":"2022-05-24","close":3350.0},{"date":"2022-05-25","close":3385.0},{"date":"2022-05-26","close":3405.0},{"date":"2022-05-27","close":3410.0},{"date":"2022-05-30","close":3350.0},{"date":"2022-05-31","close":3365.0},{"date":"2022-06-02","close":3455.0},{"date":"2022-06-03","close":3430.0},{"date":"2022-06-07","close":3365.0},{"date":"2022-06-08","close":3400.0},{"date":"2022-06-09","close":3420.0},{"date":"2022-06-10","close":3340.0},{"date":"2022-06-13","close":3210.0},{"date":"2022-06-14","close":3070.0},{"date":"2022-06-15","close":2890.0},{"date":"2022-06-16","close":2890.0},{"date":"2022-06-17","close":2890.0},{"date":"2022-06-20","close":2805.0},{"date":"2022-06-21","close":2880.0},{"date":"2022-06-22","close":2860.0},{"date":"2022-06-23","close":2620.0},{"date":"2022-06-24","close":2775.0},{"date":"2022-06-27","close":2895.0},{"date":"2022-06-28","close":2900.0},{"date":"2022-06-29","close":2905.0},{"date":"2022-06-30","close":2930.0},{"date":"2022-07-01","close":2890.0},{"date":"2022-07-04","close":2810.0},{"date":"2022-07-05","close":2885.0},{"date":"2022-07-06","close":2870.0},{"date":"2022-07-07","close":2880.0},{"date":"2022-07-08","close":2915.0},{"date":"2022-07-11","close":2940.0},{"date":"2022-07-12","close":2890.0},{"date":"2022-07-13","close":2895.0},{"date":"2022-07-14","close":2850.0},{"date":"2022-07-15","close":2830.0},{"date":"2022-07-18","close":2875.0},{"date":"2022-07-19","close":2955.0},{"date":"2022-07-20","close":2980.0},{"date":"2022-07-21","close":2970.0},{"date":"2022-07-22","close":2905.0},{"date":"2022-07-25","close":2825.0},{"date":"2022-07-26","close":3240.0},{"date":"2022-07-27","close":3295.0},{"date":"2022-07-28","close":3315.0},{"date":"2022-07-29","close":3385.0},{"date":"2022-08-01","close":3400.0},{"date":"2022-08-02","close":3215.0},{"date":"2022-08-03","close":3325.0},{"date":"2022-08-04","close":3320.0},{"date":"2022-08-05","close":3305.0},{"date":"2022-08-08","close":3195.0},{"date":"2022-08-09","close":3245.0},{"date":"2022-08-10","close":3175.0},{"date":"2022-08-11","close":3200.0},{"date":"2022-08-12","close":3300.0},{"date":"2022-08-16","close":3280.0},{"date":"2022-08-17","close":3215.0},{"date":"2022-08-18","close":3190.0},{"date":"2022-08-19","close":3145.0},{"date":"2022-08-22","close":3000.0},{"date":"2022-08-23","close":2945.0},{"date":"2022-08-24","close":2935.0},{"date":"2022-08-25","close":3000.0},{"date":"2022-08-26","close":3000.0},{"date":"2022-08-29","close":2890.0},{"date":"2022-08-30","close":2935.0},{"date":"2022-08-31","close":3010.0},{"date":"2022-09-01","close":3005.0},{"date":"2022-09-02","close":3020.0},{"date":"2022-09-05","close":2950.0},{"date":"2022-09-06","close":2985.0},{"date":"2022-09-07","close":2930.0},{"date":"2022-09-08","close":2930.0},{"date":"2022-09-13","close":2970.0},{"date":"2022-09-14","close":3390.0},{"date":"2022-09-15","close":3330.0},{"date":"2022-09-16","close":3270.0},{"date":"2022-09-19","close":3120.0},{"date":"2022-09-20","close":3195.0},{"date":"2022-09-21","close":3095.0},{"date":"2022-09-22","close":3015.0},{"date":"2022-09-23","close":2905.0},{"date":"2022-09-26","close":2820.0},{"date":"2022-09-27","close":2800.0},{"date":"2022-09-28","close":2720.0},{"date":"2022-09-29","close":2765.0},{"date":"2022-09-30","close":2735.0},{"date":"2022-10-04","close":2795.0},{"date":"2022-10-05","close":2785.0},{"date":"2022-10-06","close":2860.0},{"date":"2022-10-07","close":2850.0},{"date":"2022-10-11","close":2700.0},{"date":"2022-10-12","close":2670.0},{"date":"2022-10-13","close":2520.0},{"date":"2022-10-14","close":2620.0},{"date":"2022-10-17","close":2655.0},{"date":"2022-10-18","close":2805.0},{"date":"2022-10-19","close":2770.0},{"date":"2022-10-20","close":2770.0},{"date":"2022-10-21","close":2660.0},{"date":"2022-10-24","close":2675.0},{"date":"2022-10-25","close":2665.0},{"date":"2022-10-26","close":2600.0},{"date":"2022-10-27","close":2625.0},{"date":"2022-10-28","close":2585.0},{"date":"2022-10-31","close":2620.0},{"date":"2022-11-01","close":2725.0},{"date":"2022-11-02","close":2770.0},{"date":"2022-11-03","close":2895.0},{"date":"2022-11-04","close":2890.0},{"date":"2022-11-07","close":2930.0},{"date":"2022-11-08","close":2930.0},{"date":"2022-11-09","close":2865.0},{"date":"2022-11-10","close":2890.0},{"date":"2022-11-11","close":2915.0},{"date":"2022-11-14","close":3000.0},{"date":"2022-11-15","close":3005.0},{"date":"2022-11-16","close":3055.0},{"date":"2022-11-17","close":3240.0},{"date":"2022-11-18","close":3340.0},{"date":"2022-11-21","close":3425.0},{"date":"2022-11-22","close":3295.0},{"date":"2022-11-23","close":3325.0},{"date":"2022-11-24","close":3420.0},{"date":"2022-11-25","close":3350.0},{"date":"2022-11-28","close":3430.0},{"date":"2022-11-29","close":3525.0},{"date":"2022-11-30","close":3560.0},{"date":"2022-12-01","close":3425.0},{"date":"2022-12-02","close":3310.0},{"date":"2022-12-05","close":3240.0},{"date":"2022-12-06","close":3145.0},{"date":"2022-12-07","close":3105.0},{"date":"2022-12-08","close":3095.0},{"date":"2022-12-09","close":3120.0},{"date":"2022-12-12","close":3135.0},{"date":"2022-12-13","close":3150.0},{"date":"2022-12-14","close":3230.0},{"date":"2022-12-15","close":3285.0},{"date":"2022-12-16","close":3280.0},{"date":"2022-12-19","close":3255.0},{"date":"2022-12-20","close":3180.0},{"date":"2022-12-21","close":3180.0},{"date":"2022-12-22","close":3200.0},{"date":"2022-12-23","close":3265.0},{"date":"2022-12-26","close":3420.0},{"date":"2022-12-27","close":3410.0},{"date":"2022-12-28","close":3420.0},{"date":"2022-12-29","close":3595.0},{"date":"2023-01-02","close":3575.0},{"date":"2023-01-03","close":3635.0},{"date":"2023-01-04","close":3645.0},{"date":"2023-01-05","close":3880.0},{"date":"2023-01-06","close":4060.0},{"date":"2023-01-09","close":4080.0},{"date":"2023-01-10","close":4105.0},{"date":"2023-01-11","close":4090.0},{"date":"2023-01-12","close":4175.0},{"date":"2023-01-13","close":4285.0},{"date":"2023-01-16","close":4310.0},{"date":"2023-01-17","close":4285.0},{"date":"2023-01-18","close":4075.0},{"date":"2023-01-19","close":3825.0},{"date":"2023-01-20","close":4020.0},{"date":"2023-01-25","close":3960.0},{"date":"2023-01-26","close":4000.0},{"date":"2023-01-27","close":3995.0},{"date":"2023-01-30","close":4035.0},{"date":"2023-01-31","close":4020.0},{"date":"2023-02-01","close":4020.0},{"date":"2023-02-02","close":4015.0},{"date":"2023-02-03","close":4015.0},{"date":"2023-02-06","close":3770.0},{"date":"2023-02-07","close":3770.0},{"date":"2023-02-08","close":3720.0},{"date":"2023-02-09","close":3710.0},{"date":"2023-02-10","close":3775.0},{"date":"2023-02-13","close":3715.0},{"date":"2023-02-14","close":3615.0},{"date":"2023-02-15","close":3605.0},{"date":"2023-02-16","close":3575.0},{"date":"2023-02-17","close":3510.0},{"date":"2023-02-20","close":3535.0},{"date":"2023-02-21","close":3545.0},{"date":"2023-02-22","close":3570.0},{"date":"2023-02-23","close":3570.0},{"date":"2023-02-24","close":3570.0},{"date":"2023-02-27","close":3720.0},{"date":"2023-02-28","close":3660.0},{"date":"2023-03-02","close":3715.0},{"date":"2023-03-03","close":3625.0},{"date":"2023-03-06","close":3680.0},{"date":"2023-03-07","close":3580.0},{"date":"2023-03-08","close":3420.0},{"date":"2023-03-09","close":3275.0},{"date":"2023-03-10","close":3145.0},{"date":"2023-03-13","close":3090.0},{"date":"2023-03-14","close":2850.0},{"date":"2023-03-15","close":2850.0},{"date":"2023-03-16","close":2770.0},{"date":"2023-03-17","close":2840.0},{"date":"2023-03-20","close":2735.0},{"date":"2023-03-21","close":2885.0},{"date":"2023-03-22","close":2805.0},{"date":"2023-03-23","close":2730.0},{"date":"2023-03-24","close":2800.0},{"date":"2023-03-27","close":2720.0},{"date":"2023-03-28","close":2810.0},{"date":"2023-03-29","close":2770.0},{"date":"2023-03-30","close":2765.0},{"date":"2023-03-31","close":2755.0},{"date":"2023-04-03","close":2765.0},{"date":"2023-04-04","close":2765.0},{"date":"2023-04-05","close":2765.0},{"date":"2023-04-06","close":2840.0},{"date":"2023-04-07","close":2800.0},{"date":"2023-04-10","close":2685.0},{"date":"2023-04-11","close":2710.0},{"date":"2023-04-12","close":2780.0},{"date":"2023-04-13","close":2985.0},{"date":"2023-04-14","close":2985.0},{"date":"2023-04-17","close":2900.0},{"date":"2023-04-18","close":2840.0},{"date":"2023-04-19","close":2955.0},{"date":"2023-04-20","close":3000.0},{"date":"2023-04-21","close":2970.0},{"date":"2023-04-24","close":2785.0},{"date":"2023-04-25","close":2725.0},{"date":"2023-04-26","close":2685.0},{"date":"2023-04-27","close":2730.0},{"date":"2023-04-28","close":2680.0},{"date":"2023-05-02","close":2700.0},{"date":"2023-05-03","close":2640.0},{"date":"2023-05-04","close":2630.0},{"date":"2023-05-08","close":2685.0},{"date":"2023-05-09","close":2655.0},{"date":"2023-05-10","close":2650.0},{"date":"2023-05-11","close":2645.0},{"date":"2023-05-12","close":2635.0},{"date":"2023-05-15","close":2560.0},{"date":"2023-05-16","close":2510.0},{"date":"2023-05-17","close":2575.0},{"date":"2023-05-18","close":2720.0},{"date":"2023-05-19","close":2765.0},{"date":"2023-05-22","close":2780.0},{"date":"2023-05-23","close":2760.0},{"date":"2023-05-24","close":2845.0},{"date":"2023-05-25","close":2830.0},{"date":"2023-05-26","close":2815.0},{"date":"2023-05-30","close":2895.0},{"date":"2023-05-31","close":2935.0},{"date":"2023-06-01","close":2930.0},{"date":"2023-06-02","close":3115.0},{"date":"2023-06-05","close":3550.0},{"date":"2023-06-07","close":3830.0},{"date":"2023-06-08","close":3815.0},{"date":"2023-06-09","close":3780.0},{"date":"2023-06-12","close":3825.0},{"date":"2023-06-13","close":3745.0},{"date":"2023-06-14","close":3785.0},{"date":"2023-06-15","close":3820.0},{"date":"2023-06-16","close":3860.0},{"date":"2023-06-19","close":3945.0},{"date":"2023-06-20","close":3990.0},{"date":"2023-06-21","close":3795.0},{"date":"2023-06-22","close":3905.0},{"date":"2023-06-23","close":4010.0},{"date":"2023-06-26","close":3925.0},{"date":"2023-06-27","close":3620.0},{"date":"2023-06-28","close":3405.0},{"date":"2023-06-29","close":3255.0},{"date":"2023-06-30","close":3245.0},{"date":"2023-07-03","close":3330.0},{"date":"2023-07-04","close":3355.0},{"date":"2023-07-05","close":3260.0},{"date":"2023-07-06","close":3230.0},{"date":"2023-07-07","close":3245.0},{"date":"2023-07-10","close":3280.0},{"date":"2023-07-11","close":3400.0},{"date":"2023-07-12","close":3365.0},{"date":"2023-07-13","close":3375.0},{"date":"2023-07-14","close":3320.0},{"date":"2023-07-17","close":3315.0},{"date":"2023-07-18","close":3290.0},{"date":"2023-07-19","close":3250.0},{"date":"2023-07-20","close":3275.0},{"date":"2023-07-21","close":3235.0},{"date":"2023-07-24","close":3140.0},{"date":"2023-07-25","close":3130.0},{"date":"2023-07-26","close":3155.0},{"date":"2023-07-27","close":3610.0},{"date":"2023-07-28","close":3535.0},{"date":"2023-07-31","close":3670.0},{"date":"2023-08-01","close":3625.0},{"date":"2023-08-02","close":3690.0},{"date":"2023-08-03","close":3730.0},{"date":"2023-08-04","close":3790.0},{"date":"2023-08-07","close":3240.0},{"date":"2023-08-08","close":3120.0},{"date":"2023-08-09","close":3065.0},{"date":"2023-08-10","close":3195.0},{"date":"2023-08-11","close":3185.0},{"date":"2023-08-14","close":3180.0},{"date":"2023-08-16","close":3055.0},{"date":"2023-08-17","close":2920.0},{"date":"2023-08-18","close":2855.0},{"date":"2023-08-21","close":2835.0},{"date":"2023-08-22","close":2760.0},{"date":"2023-08-23","close":2855.0},{"date":"2023-08-24","close":2910.0},{"date":"2023-08-25","close":2930.0},{"date":"2023-08-28","close":2950.0},{"date":"2023-08-29","close":2955.0},{"date":"2023-08-30","close":2970.0},{"date":"2023-08-31","close":2965.0},{"date":"2023-09-01","close":2920.0},{"date":"2023-09-04","close":2850.0},{"date":"2023-09-05","close":2840.0},{"date":"2023-09-06","close":2830.0},{"date":"2023-09-07","close":2790.0},{"date":"2023-09-08","close":2790.0},{"date":"2023-09-11","close":2755.0},{"date":"2023-09-12","close":2710.0},{"date":"2023-09-13","close":2730.0},{"date":"2023-09-14","close":2795.0},{"date":"2023-09-15","close":2810.0},{"date":"2023-09-18","close":2730.0},{"date":"2023-09-19","close":2650.0},{"date":"2023-09-20","close":2605.0},{"date":"2023-09-21","close":2595.0},{"date":"2023-09-22","close":2540.0},{"date":"2023-09-25","close":2510.0},{"date":"2023-09-26","close":2510.0},{"date":"2023-09-27","close":2555.0},{"date":"2023-10-04","close":2500.0},{"date":"2023-10-05","close":2515.0},{"date":"2023-10-06","close":2690.0},{"date":"2023-10-10","close":2580.0},{"date":"2023-10-11","close":2570.0},{"date":"2023-10-12","close":2625.0},{"date":"2023-10-13","close":2625.0},{"date":"2023-10-16","close":2605.0},{"date":"2023-10-17","close":2615.0},{"date":"2023-10-18","close":2585.0},{"date":"2023-10-19","close":2450.0},{"date":"2023-10-20","close":2400.0},{"date":"2023-10-23","close":2405.0},{"date":"2023-10-24","close":2380.0},{"date":"2023-10-25","close":2325.0},{"date":"2023-10-26","close":2405.0},{"date":"2023-10-27","close":2380.0},{"date":"2023-10-30","close":2340.0},{"date":"2023-10-31","close":2310.0},{"date":"2023-11-01","close":1892.0},{"date":"2023-11-02","close":1691.0},{"date":"2023-11-03","close":1828.0},{"date":"2023-11-06","close":2100.0},{"date":"2023-11-07","close":1871.0},{"date":"2023-11-08","close":1770.0},{"date":"2023-11-09","close":1791.0},{"date":"2023-11-10","close":1753.0},{"date":"2023-11-13","close":1716.0},{"date":"2023-11-14","close":1777.0},{"date":"2023-11-15","close":1822.0},{"date":"2023-11-16","close":1780.0},{"date":"2023-11-17","close":1706.0},{"date":"2023-11-20","close":1735.0},{"date":"2023-11-21","close":1720.0},{"date":"2023-11-22","close":1718.0},{"date":"2023-11-23","close":1718.0},{"date":"2023-11-24","close":1719.0},{"date":"2023-11-27","close":1650.0},{"date":"2023-11-28","close":1605.0},{"date":"2023-11-29","close":1567.0},{"date":"2023-11-30","close":1573.0},{"date":"2023-12-01","close":1614.0},{"date":"2023-12-04","close":1651.0},{"date":"2023-12-05","close":1702.0},{"date":"2023-12-06","close":1604.0},{"date":"2023-12-07","close":1619.0},{"date":"2023-12-08","close":1637.0},{"date":"2023-12-11","close":1628.0},{"date":"2023-12-12","close":1657.0},{"date":"2023-12-13","close":1651.0},{"date":"2023-12-14","close":1625.0},{"date":"2023-12-15","close":1664.0},{"date":"2023-12-18","close":1725.0},{"date":"2023-12-19","close":1724.0},{"date":"2023-12-20","close":1683.0},{"date":"2023-12-21","close":1693.0},{"date":"2023-12-22","close":1690.0},{"date":"2023-12-26","close":1657.0},{"date":"2023-12-27","close":1652.0},{"date":"2023-12-28","close":1647.0},{"date":"2024-01-02","close":1649.0},{"date":"2024-01-03","close":1597.0},{"date":"2024-01-04","close":1561.0},{"date":"2024-01-05","close":1554.0},{"date":"2024-01-08","close":1533.0},{"date":"2024-01-09","close":1545.0},{"date":"2024-01-10","close":1507.0},{"date":"2024-01-11","close":1630.0},{"date":"2024-01-12","close":1600.0},{"date":"2024-01-15","close":1547.0},{"date":"2024-01-16","close":1611.0},{"date":"2024-01-17","close":2090.0},{"date":"2024-01-18","close":2255.0},{"date":"2024-01-19","close":2175.0},{"date":"2024-01-22","close":2135.0},{"date":"2024-01-23","close":2280.0},{"date":"2024-01-24","close":2160.0},{"date":"2024-01-25","close":2060.0},{"date":"2024-01-26","close":2055.0},{"date":"2024-01-29","close":1970.0},{"date":"2024-01-30","close":1920.0},{"date":"2024-01-31","close":1864.0},{"date":"2024-02-01","close":2420.0},{"date":"2024-02-02","close":2550.0},{"date":"2024-02-05","close":2740.0},{"date":"2024-02-06","close":2815.0},{"date":"2024-02-07","close":2725.0},{"date":"2024-02-08","close":2850.0},{"date":"2024-02-13","close":2680.0},{"date":"2024-02-14","close":3000.0},{"date":"2024-02-15","close":3025.0},{"date":"2024-02-16","close":3180.0},{"date":"2024-02-19","close":3185.0},{"date":"2024-02-20","close":3100.0},{"date":"2024-02-21","close":3070.0},{"date":"2024-02-22","close":3040.0},{"date":"2024-02-23","close":3180.0},{"date":"2024-02-26","close":3130.0},{"date":"2024-02-27","close":2995.0},{"date":"2024-02-28","close":2855.0},{"date":"2024-02-29","close":2735.0},{"date":"2024-03-04","close":3155.0},{"date":"2024-03-05","close":3105.0},{"date":"2024-03-06","close":3115.0},{"date":"2024-03-07","close":3245.0},{"date":"2024-03-08","close":3090.0},{"date":"2024-03-11","close":2980.0},{"date":"2024-03-12","close":3455.0},{"date":"2024-03-13","close":3475.0},{"date":"2024-03-14","close":3450.0},{"date":"2024-03-15","close":3645.0},{"date":"2024-03-18","close":3345.0},{"date":"2024-03-19","close":3390.0},{"date":"2024-03-20","close":3170.0},{"date":"2024-03-21","close":3320.0},{"date":"2024-03-22","close":3515.0},{"date":"2024-03-25","close":3495.0},{"date":"2024-03-26","close":3400.0},{"date":"2024-03-27","close":3395.0},{"date":"2024-03-28","close":3520.0},{"date":"2024-03-29","close":3445.0},{"date":"2024-04-01","close":3475.0},{"date":"2024-04-02","close":3335.0},{"date":"2024-04-03","close":3215.0},{"date":"2024-04-04","close":3080.0},{"date":"2024-04-05","close":2975.0},{"date":"2024-04-08","close":2915.0},{"date":"2024-04-09","close":2760.0},{"date":"2024-04-11","close":2670.0},{"date":"2024-04-12","close":2700.0},{"date":"2024-04-15","close":2655.0},{"date":"2024-04-16","close":2510.0},{"date":"2024-04-17","close":2610.0},{"date":"2024-04-18","close":2665.0},{"date":"2024-04-19","close":2815.0},{"date":"2024-04-22","close":2835.0},{"date":"2024-04-23","close":2750.0},{"date":"2024-04-24","close":2765.0},{"date":"2024-04-25","close":2650.0},{"date":"2024-04-26","close":2700.0},{"date":"2024-04-29","close":2680.0},{"date":"2024-04-30","close":2555.0},{"date":"2024-05-02","close":2525.0},{"date":"2024-05-03","close":2565.0},{"date":"2024-05-07","close":2600.0},{"date":"2024-05-08","close":2625.0},{"date":"2024-05-09","close":2660.0},{"date":"2024-05-10","close":2535.0},{"date":"2024-05-13","close":2365.0},{"date":"2024-05-14","close":2320.0},{"date":"2024-05-16","close":2375.0},{"date":"2024-05-17","close":2580.0},{"date":"2024-05-20","close":2785.0},{"date":"2024-05-21","close":2820.0},{"date":"2024-05-22","close":2740.0},{"date":"2024-05-23","close":2770.0},{"date":"2024-05-24","close":2650.0},{"date":"2024-05-27","close":2610.0},{"date":"2024-05-28","close":2570.0},{"date":"2024-05-29","close":3015.0},{"date":"2024-05-30","close":3105.0},{"date":"2024-05-31","close":3005.0},{"date":"2024-06-03","close":2985.0},{"date":"2024-06-04","close":3230.0},{"date":"2024-06-05","close":2990.0},{"date":"2024-06-07","close":2950.0},{"date":"2024-06-10","close":2870.0},{"date":"2024-06-11","close":2930.0},{"date":"2024-06-12","close":2835.0},{"date":"2024-06-13","close":2885.0},{"date":"2024-06-14","close":2740.0},{"date":"2024-06-17","close":2765.0},{"date":"2024-06-18","close":2745.0},{"date":"2024-06-19","close":2750.0},{"date":"2024-06-20","close":2800.0},{"date":"2024-06-21","close":2710.0},{"date":"2024-06-24","close":2625.0},{"date":"2024-06-25","close":2665.0},{"date":"2024-06-26","close":2670.0},{"date":"2024-06-27","close":2625.0},{"date":"2024-06-28","close":2645.0},{"date":"2024-07-01","close":2605.0},{"date":"2024-07-02","close":2520.0},{"date":"2024-07-03","close":2375.0},{"date":"2024-07-04","close":2380.0},{"date":"2024-07-05","close":2310.0},{"date":"2024-07-08","close":2350.0},{"date":"2024-07-09","close":2380.0},{"date":"2024-07-10","close":2360.0},{"date":"2024-07-11","close":2300.0},{"date":"2024-07-12","close":2290.0},{"date":"2024-07-15","close":2320.0},{"date":"2024-07-16","close":2275.0},{"date":"2024-07-17","close":2280.0},{"date":"2024-07-18","close":2130.0},{"date":"2024-07-19","close":2120.0},{"date":"2024-07-22","close":2050.0},{"date":"2024-07-23","close":2105.0},{"date":"2024-07-24","close":2140.0},{"date":"2024-07-25","close":2090.0},{"date":"2024-07-26","close":2080.0},{"date":"2024-07-29","close":2140.0},{"date":"2024-07-30","close":2075.0},{"date":"2024-07-31","close":2110.0},{"date":"2024-08-01","close":2160.0},{"date":"2024-08-02","close":1951.0},{"date":"2024-08-05","close":1728.0},{"date":"2024-08-06","close":1860.0},{"date":"2024-08-07","close":1887.0},{"date":"2024-08-08","close":1817.0},{"date":"2024-08-09","close":1878.0},{"date":"2024-08-12","close":1905.0},{"date":"2024-08-13","close":1881.0},{"date":"2024-08-14","close":1960.0},{"date":"2024-08-16","close":1781.0},{"date":"2024-08-19","close":1823.0},{"date":"2024-08-20","close":1856.0},{"date":"2024-08-21","close":1852.0},{"date":"2024-08-22","close":1844.0},{"date":"2024-08-23","close":1793.0},{"date":"2024-08-26","close":1790.0},{"date":"2024-08-27","close":1795.0},{"date":"2024-08-28","close":1760.0},{"date":"2024-08-29","close":1719.0},{"date":"2024-08-30","close":1730.0},{"date":"2024-09-02","close":1709.0},{"date":"2024-09-03","close":1816.0},{"date":"2024-09-04","close":1769.0},{"date":"2024-09-05","close":1769.0},{"date":"2024-09-06","close":1742.0},{"date":"2024-09-09","close":1696.0},{"date":"2024-09-10","close":1646.0},{"date":"2024-09-11","close":1650.0},{"date":"2024-09-12","close":1710.0},{"date":"2024-09-13","close":1671.0},{"date":"2024-09-19","close":1655.0},{"date":"2024-09-20","close":1672.0},{"date":"2024-09-23","close":1698.0},{"date":"2024-09-24","close":1745.0},{"date":"2024-09-25","close":1762.0},{"date":"2024-09-26","close":1799.0},{"date":"2024-09-27","close":1824.0},{"date":"2024-09-30","close":1796.0},{"date":"2024-10-02","close":1956.0},{"date":"2024-10-04","close":1881.0},{"date":"2024-10-07","close":1919.0},{"date":"2024-10-08","close":1862.0},{"date":"2024-10-10","close":1793.0},{"date":"2024-10-11","close":1787.0},{"date":"2024-10-14","close":2320.0},{"date":"2024-10-15","close":2280.0},{"date":"2024-10-16","close":2340.0},{"date":"2024-10-17","close":2445.0},{"date":"2024-10-18","close":2300.0},{"date":"2024-10-21","close":2185.0},{"date":"2024-10-22","close":2010.0},{"date":"2024-10-23","close":2230.0},{"date":"2024-10-24","close":2160.0},{"date":"2024-10-25","close":2090.0},{"date":"2024-10-28","close":2125.0},{"date":"2024-10-29","close":2065.0},{"date":"2024-10-30","close":2010.0},{"date":"2024-10-31","close":2000.0},{"date":"2024-11-01","close":1952.0},{"date":"2024-11-04","close":2010.0},{"date":"2024-11-05","close":2015.0},{"date":"2024-11-06","close":1921.0},{"date":"2024-11-07","close":1892.0},{"date":"2024-11-08","close":1941.0},{"date":"2024-11-11","close":1900.0},{"date":"2024-11-12","close":1810.0},{"date":"2024-11-13","close":1766.0},{"date":"2024-11-14","close":1770.0},{"date":"2024-11-15","close":1780.0},{"date":"2024-11-18","close":1843.0},{"date":"2024-11-19","close":1847.0},{"date":"2024-11-20","close":1865.0},{"date":"2024-11-21","close":1800.0},{"date":"2024-11-22","close":1801.0},{"date":"2024-11-25","close":1851.0},{"date":"2024-11-26","close":1856.0},{"date":"2024-11-27","close":1811.0},{"date":"2024-11-28","close":1820.0},{"date":"2024-11-29","close":1781.0},{"date":"2024-12-02","close":1739.0},{"date":"2024-12-03","close":1728.0},{"date":"2024-12-04","close":1660.0},{"date":"2024-12-05","close":1660.0},{"date":"2024-12-06","close":1625.0},{"date":"2024-12-09","close":1530.0},{"date":"2024-12-10","close":1660.0},{"date":"2024-12-11","close":1730.0},{"date":"2024-12-12","close":1730.0},{"date":"2024-12-13","close":1732.0},{"date":"2024-12-16","close":1748.0},{"date":"2024-12-17","close":1745.0},{"date":"2024-12-18","close":1767.0},{"date":"2024-12-19","close":1727.0},{"date":"2024-12-20","close":1675.0},{"date":"2024-12-23","close":1720.0},{"date":"2024-12-24","close":1694.0},{"date":"2024-12-26","close":1654.0},{"date":"2024-12-27","close":1635.0},{"date":"2024-12-30","close":1686.0},{"date":"2025-01-02","close":1692.0},{"date":"2025-01-03","close":1735.0},{"date":"2025-01-06","close":1795.0},{"date":"2025-01-07","close":1757.0},{"date":"2025-01-08","close":1780.0},{"date":"2025-01-09","close":1776.0},{"date":"2025-01-10","close":1760.0},{"date":"2025-01-13","close":1735.0},{"date":"2025-01-14","close":1737.0},{"date":"2025-01-15","close":1760.0},{"date":"2025-01-16","close":1739.0},{"date":"2025-01-17","close":1721.0},{"date":"2025-01-20","close":1725.0},{"date":"2025-01-21","close":1671.0},{"date":"2025-01-22","close":1650.0},{"date":"2025-01-23","close":1640.0},{"date":"2025-01-24","close":1638.0},{"date":"2025-01-31","close":1639.0},{"date":"2025-02-03","close":1536.0},{"date":"2025-02-04","close":1559.0},{"date":"2025-02-05","close":1592.0},{"date":"2025-02-06","close":1620.0},{"date":"2025-02-07","close":1608.0},{"date":"2025-02-10","close":1645.0},{"date":"2025-02-11","close":1638.0},{"date":"2025-02-12","close":1640.0},{"date":"2025-02-13","close":1617.0},{"date":"2025-02-14","close":1609.0},{"date":"2025-02-17","close":1620.0},{"date":"2025-02-18","close":1620.0},{"date":"2025-02-19","close":1614.0},{"date":"2025-02-20","close":1595.0},{"date":"2025-02-21","close":1565.0},{"date":"2025-02-24","close":1514.0},{"date":"2025-02-25","close":1515.0},{"date":"2025-02-26","close":1510.0},{"date":"2025-02-27","close":1550.0},{"date":"2025-02-28","close":1510.0},{"date":"2025-03-04","close":1512.0},{"date":"2025-03-05","close":1501.0},{"date":"2025-03-06","close":1485.0},{"date":"2025-03-07","close":1474.0},{"date":"2025-03-10","close":1465.0},{"date":"2025-03-11","close":1465.0},{"date":"2025-03-12","close":1230.0},{"date":"2025-03-13","close":1256.0},{"date":"2025-03-14","close":1220.0},{"date":"2025-03-17","close":1226.0},{"date":"2025-03-18","close":1217.0},{"date":"2025-03-19","close":1218.0},{"date":"2025-03-20","close":1209.0},{"date":"2025-03-21","close":1182.0},{"date":"2025-03-24","close":1182.0},{"date":"2025-03-25","close":1230.0},{"date":"2025-03-26","close":1205.0},{"date":"2025-03-27","close":1191.0},{"date":"2025-03-28","close":1130.0},{"date":"2025-03-31","close":1097.0},{"date":"2025-04-01","close":1189.0},{"date":"2025-04-02","close":1220.0},{"date":"2025-04-03","close":1219.0},{"date":"2025-04-04","close":1180.0},{"date":"2025-04-07","close":1130.0},{"date":"2025-04-08","close":1150.0},{"date":"2025-04-09","close":1141.0},{"date":"2025-04-10","close":1197.0},{"date":"2025-04-11","close":1190.0},{"date":"2025-04-14","close":1218.0},{"date":"2025-04-15","close":1247.0},{"date":"2025-04-16","close":1283.0},{"date":"2025-04-17","close":1212.0},{"date":"2025-04-18","close":1191.0},{"date":"2025-04-21","close":1170.0},{"date":"2025-04-22","close":1188.0},{"date":"2025-04-23","close":1209.0},{"date":"2025-04-24","close":1180.0},{"date":"2025-04-25","close":1192.0},{"date":"2025-04-28","close":1187.0},{"date":"2025-04-29","close":1197.0},{"date":"2025-04-30","close":1177.0},{"date":"2025-05-02","close":1205.0},{"date":"2025-05-07","close":1566.0},{"date":"2025-05-08","close":1473.0},{"date":"2025-05-09","close":1507.0},{"date":"2025-05-12","close":1540.0},{"date":"2025-05-13","close":1489.0},{"date":"2025-05-14","close":1515.0},{"date":"2025-05-15","close":1470.0},{"date":"2025-05-16","close":1452.0},{"date":"2025-05-19","close":1390.0},{"date":"2025-05-20","close":1425.0},{"date":"2025-05-21","close":1469.0},{"date":"2025-05-22","close":1461.0},{"date":"2025-05-23","close":1493.0},{"date":"2025-05-26","close":1506.0},{"date":"2025-05-27","close":1504.0},{"date":"2025-05-28","close":1554.0},{"date":"2025-05-29","close":1625.0},{"date":"2025-05-30","close":1619.0},{"date":"2025-06-02","close":1574.0},{"date":"2025-06-04","close":1564.0},{"date":"2025-06-05","close":1534.0},{"date":"2025-06-09","close":1530.0},{"date":"2025-06-10","close":1480.0},{"date":"2025-06-11","close":1507.0},{"date":"2025-06-12","close":1524.0},{"date":"2025-06-13","close":1465.0},{"date":"2025-06-16","close":1468.0},{"date":"2025-06-17","close":1475.0},{"date":"2025-06-18","close":1466.0},{"date":"2025-06-19","close":1435.0},{"date":"2025-06-20","close":1462.0},{"date":"2025-06-23","close":1432.0},{"date":"2025-06-24","close":1526.0},{"date":"2025-06-25","close":1533.0},{"date":"2025-06-26","close":1530.0},{"date":"2025-06-27","close":1460.0},{"date":"2025-06-30","close":1436.0},{"date":"2025-07-01","close":1472.0},{"date":"2025-07-02","close":1498.0},{"date":"2025-07-03","close":1498.0},{"date":"2025-07-04","close":1482.0},{"date":"2025-07-07","close":1460.0},{"date":"2025-07-08","close":1445.0},{"date":"2025-07-09","close":1449.0},{"date":"2025-07-10","close":1434.0},{"date":"2025-07-11","close":1419.0},{"date":"2025-07-14","close":1449.0},{"date":"2025-07-15","close":1438.0},{"date":"2025-07-16","close":1418.0},{"date":"2025-07-17","close":1390.0},{"date":"2025-07-18","close":1404.0},{"date":"2025-07-21","close":1407.0},{"date":"2025-07-22","close":1364.0},{"date":"2025-07-23","close":1344.0},{"date":"2025-07-24","close":1300.0},{"date":"2025-07-25","close":1320.0},{"date":"2025-07-28","close":1346.0},{"date":"2025-07-29","close":1313.0},{"date":"2025-07-30","close":1312.0},{"date":"2025-07-31","close":1288.0},{"date":"2025-08-01","close":1254.0},{"date":"2025-08-04","close":1300.0},{"date":"2025-08-05","close":1313.0},{"date":"2025-08-06","close":1306.0},{"date":"2025-08-07","close":1303.0},{"date":"2025-08-08","close":1305.0},{"date":"2025-08-11","close":1324.0},{"date":"2025-08-12","close":1310.0},{"date":"2025-08-13","close":1333.0},{"date":"2025-08-14","close":1321.0},{"date":"2025-08-18","close":1354.0},{"date":"2025-08-19","close":1358.0},{"date":"2025-08-20","close":1310.0},{"date":"2025-08-21","close":1312.0},{"date":"2025-08-22","close":1297.0},{"date":"2025-08-25","close":1295.0},{"date":"2025-08-26","close":1277.0},{"date":"2025-08-27","close":1281.0},{"date":"2025-08-28","close":1266.0},{"date":"2025-08-29","close":1256.0},{"date":"2025-09-01","close":1204.0},{"date":"2025-09-02","close":1215.0},{"date":"2025-09-03","close":1217.0},{"date":"2025-09-04","close":1231.0},{"date":"2025-09-05","close":1217.0},{"date":"2025-09-08","close":1216.0},{"date":"2025-09-09","close":1224.0},{"date":"2025-09-10","close":1217.0},{"date":"2025-09-11","close":1212.0},{"date":"2025-09-12","close":1265.0},{"date":"2025-09-15","close":1247.0},{"date":"2025-09-16","close":1333.0},{"date":"2025-09-17","close":1309.0},{"date":"2025-09-18","close":1335.0},{"date":"2025-09-19","close":1298.0},{"date":"2025-09-22","close":1271.0},{"date":"2025-09-23","close":1255.0},{"date":"2025-09-24","close":1272.0},{"date":"2025-09-25","close":1283.0},{"date":"2025-09-26","close":1230.0},{"date":"2025-09-29","close":1243.0},{"date":"2025-09-30","close":1250.0},{"date":"2025-10-01","close":1256.0},{"date":"2025-10-02","close":1335.0},{"date":"2025-10-10","close":1334.0},{"date":"2025-10-13","close":1314.0},{"date":"2025-10-14","close":1343.0},{"date":"2025-10-15","close":1346.0},{"date":"2025-10-16","close":1332.0},{"date":"2025-10-17","close":1352.0},{"date":"2025-10-20","close":1382.0},{"date":"2025-10-21","close":1365.0},{"date":"2025-10-22","close":1365.0},{"date":"2025-10-23","close":1328.0},{"date":"2025-10-24","close":1386.0},{"date":"2025-10-27","close":1347.0},{"date":"2025-10-28","close":1333.0},{"date":"2025-10-29","close":1309.0},{"date":"2025-10-30","close":1251.0},{"date":"2025-10-31","close":1220.0},{"date":"2025-11-03","close":1175.0},{"date":"2025-11-04","close":1164.0},{"date":"2025-11-05","close":1127.0},{"date":"2025-11-06","close":1465.0},{"date":"2025-11-07","close":1251.0},{"date":"2025-11-10","close":1205.0},{"date":"2025-11-11","close":1566.0},{"date":"2025-11-12","close":1526.0},{"date":"2025-11-13","close":1699.0},{"date":"2025-11-14","close":1611.0},{"date":"2025-11-17","close":1567.0},{"date":"2025-11-18","close":1518.0},{"date":"2025-11-19","close":1508.0},{"date":"2025-11-20","close":1461.0},{"date":"2025-11-21","close":1388.0},{"date":"2025-11-24","close":1382.0},{"date":"2025-11-25","close":1400.0},{"date":"2025-11-26","close":1381.0},{"date":"2025-11-27","close":1362.0},{"date":"2025-11-28","close":1395.0},{"date":"2025-12-01","close":1379.0},{"date":"2025-12-02","close":1382.0},{"date":"2025-12-03","close":1392.0},{"date":"2025-12-04","close":1367.0},{"date":"2025-12-05","close":1372.0},{"date":"2025-12-08","close":1340.0},{"date":"2025-12-09","close":1350.0},{"date":"2025-12-10","close":1383.0},{"date":"2025-12-11","close":1374.0},{"date":"2025-12-12","close":1361.0},{"date":"2025-12-15","close":1340.0},{"date":"2025-12-16","close":1289.0},{"date":"2025-12-17","close":1293.0},{"date":"2025-12-18","close":1285.0},{"date":"2025-12-19","close":1272.0},{"date":"2025-12-22","close":1288.0},{"date":"2025-12-23","close":1226.0},{"date":"2025-12-24","close":1201.0},{"date":"2025-12-26","close":1193.0},{"date":"2025-12-29","close":1220.0},{"date":"2025-12-30","close":1223.0},{"date":"2026-01-02","close":1275.0},{"date":"2026-01-05","close":1328.0},{"date":"2026-01-06","close":1292.0},{"date":"2026-01-07","close":1255.0},{"date":"2026-01-08","close":1225.0},{"date":"2026-01-09","close":1218.0},{"date":"2026-01-12","close":1224.0},{"date":"2026-01-13","close":1217.0},{"date":"2026-01-14","close":1205.0},{"date":"2026-01-15","close":1222.0},{"date":"2026-01-16","close":1202.0},{"date":"2026-01-19","close":1207.0},{"date":"2026-01-20","close":1248.0},{"date":"2026-01-21","close":1212.0},{"date":"2026-01-22","close":1222.0},{"date":"2026-01-23","close":1246.0},{"date":"2026-01-26","close":1295.0},{"date":"2026-01-27","close":1305.0},{"date":"2026-01-28","close":1340.0},{"date":"2026-01-29","close":1347.0},{"date":"2026-01-30","close":1294.0},{"date":"2026-02-02","close":1240.0},{"date":"2026-02-03","close":1265.0},{"date":"2026-02-04","close":1315.0},{"date":"2026-02-05","close":1297.0},{"date":"2026-02-06","close":1246.0},{"date":"2026-02-09","close":1263.0},{"date":"2026-02-10","close":1237.0},{"date":"2026-02-11","close":1222.0},{"date":"2026-02-12","close":1242.0},{"date":"2026-02-13","close":1225.0},{"date":"2026-02-19","close":1248.0},{"date":"2026-02-20","close":1247.0},{"date":"2026-02-23","close":1243.0},{"date":"2026-02-24","close":1289.0},{"date":"2026-02-25","close":1273.0},{"date":"2026-02-26","close":1296.0},{"date":"2026-02-27","close":1407.0},{"date":"2026-03-03","close":1303.0},{"date":"2026-03-04","close":1150.0},{"date":"2026-03-05","close":1273.0},{"date":"2026-03-06","close":1320.0},{"date":"2026-03-09","close":1250.0},{"date":"2026-03-10","close":1330.0},{"date":"2026-03-11","close":1324.0},{"date":"2026-03-12","close":1411.0},{"date":"2026-03-13","close":1424.0},{"date":"2026-03-16","close":1484.0},{"date":"2026-03-17","close":1452.0},{"date":"2026-03-18","close":1462.0},{"date":"2026-03-19","close":1464.0},{"date":"2026-03-20","close":1519.0},{"date":"2026-03-23","close":1504.0},{"date":"2026-03-24","close":1490.0},{"date":"2026-03-25","close":1524.0},{"date":"2026-03-26","close":1433.0},{"date":"2026-03-27","close":1408.0},{"date":"2026-03-30","close":1355.0},{"date":"2026-03-31","close":1336.0},{"date":"2026-04-01","close":1378.0},{"date":"2026-04-02","close":1301.0},{"date":"2026-04-03","close":1325.0},{"date":"2026-04-06","close":1277.0},{"date":"2026-04-07","close":1251.0},{"date":"2026-04-08","close":1403.0},{"date":"2026-04-09","close":1411.0},{"date":"2026-04-10","close":1505.0},{"date":"2026-04-13","close":1434.0},{"date":"2026-04-14","close":1559.0},{"date":"2026-04-15","close":1619.0},{"date":"2026-04-16","close":1611.0},{"date":"2026-04-17","close":1603.0},{"date":"2026-04-20","close":1653.0},{"date":"2026-04-21","close":1632.0},{"date":"2026-04-22","close":1565.0},{"date":"2026-04-23","close":1553.0},{"date":"2026-04-24","close":1589.0},{"date":"2026-04-27","close":1591.0},{"date":"2026-04-28","close":1567.0},{"date":"2026-04-29","close":1565.0},{"date":"2026-04-30","close":1531.0},{"date":"2026-05-04","close":1508.0},{"date":"2026-05-06","close":1492.0},{"date":"2026-05-07","close":1449.0},{"date":"2026-05-08","close":1478.0},{"date":"2026-05-11","close":1615.0},{"date":"2026-05-12","close":1518.0},{"date":"2026-05-13","close":1528.0},{"date":"2026-05-14","close":1614.0},{"date":"2026-05-15","close":1468.0},{"date":"2026-05-18","close":1382.0},{"date":"2026-05-19","close":1454.0},{"date":"2026-05-20","close":1890.0},{"date":"2026-05-21","close":1898.0},{"date":"2026-05-22","close":2025.0},{"date":"2026-05-26","close":2250.0},{"date":"2026-05-27","close":2015.0},{"date":"2026-05-28","close":2355.0},{"date":"2026-05-29","close":2245.0},{"date":"2026-06-01","close":1987.0},{"date":"2026-06-02","close":1760.0},{"date":"2026-06-04","close":1681.0},{"date":"2026-06-05","close":1778.0},{"date":"2026-06-08","close":1804.0},{"date":"2026-06-09","close":2010.0},{"date":"2026-06-10","close":1781.0},{"date":"2026-06-11","close":1744.0},{"date":"2026-06-12","close":1792.0},{"date":"2026-06-15","close":1816.0},{"date":"2026-06-16","close":1949.0},{"date":"2026-06-17","close":1962.0},{"date":"2026-06-18","close":2050.0},{"date":"2026-06-19","close":1982.0},{"date":"2026-06-22","close":2050.0},{"date":"2026-06-23","close":1824.0},{"date":"2026-06-24","close":1815.0},{"date":"2026-06-25","close":1670.0},{"date":"2026-06-26","close":1599.0},{"date":"2026-06-29","close":1914.0},{"date":"2026-06-30","close":2485.0},{"date":"2026-07-01","close":2575.0},{"date":"2026-07-02","close":2225.0},{"date":"2026-07-03","close":2270.0},{"date":"2026-07-06","close":2130.0},{"date":"2026-07-07","close":1953.0},{"date":"2026-07-08","close":1911.0},{"date":"2026-07-09","close":2110.0},{"date":"2026-07-10","close":2185.0},{"date":"2026-07-13","close":1941.0},{"date":"2026-07-14","close":1804.0},{"date":"2026-07-15","close":1862.0},{"date":"2026-07-16","close":1693.0},{"date":"2026-07-20","close":1559.0},{"date":"2026-07-21","close":1540.0},{"date":"2026-07-22","close":1565.0},{"date":"2026-07-23","close":1585.0},{"date":"2026-07-24","close":1438.0},{"date":"2026-07-27","close":1477.0},{"date":"2026-07-28","close":1302.0},{"date":"2026-07-29","close":1168.0},{"date":"2026-07-30","close":1149.0},{"date":"2026-07-31","close":1255.0},{"date":"2026-08-03","close":1276.0},{"date":"2026-08-04","close":1359.0},{"date":"2026-08-05","close":1410.0},{"date":"2026-08-06","close":1439.0},{"date":"2026-08-07","close":1394.0},{"date":"2026-08-10","close":1501.0},{"date":"2026-08-11","close":1749.0},{"date":"2026-08-12","close":1775.0},{"date":"2026-08-13","close":1737.0},{"date":"2026-08-14","close":1697.0},{"date":"2026-08-18","close":1848.0},{"date":"2026-08-19","close":1728.0},{"date":"2026-08-20","close":1700.0},{"date":"2026-08-21","close":1589.0},{"date":"2026-08-24","close":1557.0},{"date":"2026-08-25","close":1568.0},{"date":"2026-08-26","close":1550.0},{"date":"2026-08-27","close":1567.0},{"date":"2026-08-28","close":1579.0},{"date":"2026-08-31","close":1615.0},{"date":"2026-09-01","close":1571.0},{"date":"2026-09-02","close":1538.0},{"date":"2026-09-03","close":1538.0},{"date":"2026-09-04","close":1562.0},{"date":"2026-09-07","close":1562.0},{"date":"2026-09-08","close":1512.0},{"date":"2026-09-09","close":1516.0},{"date":"2026-09-10","close":1540.0},{"date":"2026-09-11","close":1503.0},{"date":"2026-09-14","close":1473.0},{"date":"2026-09-15","close":1469.0},{"date":"2026-09-16","close":1459.0},{"date":"2026-09-17","close":1484.0},{"date":"2026-09-18","close":1502.0},{"date":"2026-09-21","close":1495.0},{"date":"2026-09-22","close":1469.0},{"date":"2026-09-23","close":1510.0},{"date":"2026-09-28","close":1506.0},{"date":"2026-09-29","close":1463.0},{"date":"2026-09-30","close":1467.0},{"date":"2026-10-01","close":1518.0},{"date":"2026-10-02","close":1520.0},{"date":"2026-10-06","close":1630.0},{"date":"2026-10-07","close":1550.0},{"date":"2026-10-08","close":1522.0},{"date":"2026-10-12","close":1485.0},{"date":"2026-10-13","close":1468.0},{"date":"2026-10-14","close":1455.0},{"date":"2026-10-15","close":1339.0},{"date":"2026-10-16","close":1432.0},{"date":"2026-10-19","close":1480.0},{"date":"2026-10-20","close":1386.0},{"date":"2026-10-21","close":1395.0},{"date":"2026-10-22","close":1338.0},{"date":"2026-10-23","close":1300.0}],"chart_data":[{"date":"2024-10-23","open":1996,"high":2445,"low":1996,"close":2230,"volume":5352156,"rsi_14":62.07,"sma_20":1996.6,"sma_60":1899.12,"sma_120":2258.14},{"date":"2024-10-24","open":2185,"high":2210,"low":2125,"close":2160,"volume":754208,"rsi_14":55.97,"sma_20":2019.7,"sma_60":1900.03,"sma_120":2253.1},{"date":"2024-10-25","open":2160,"high":2160,"low":2060,"close":2090,"volume":408991,"rsi_14":56.14,"sma_20":2036.95,"sma_60":1899.2,"sma_120":2248.43},{"date":"2024-10-28","open":2085,"high":2210,"low":2060,"close":2125,"volume":464744,"rsi_14":56.06,"sma_20":2055.1,"sma_60":1899.78,"sma_120":2243.64},{"date":"2024-10-29","open":2105,"high":2155,"low":2025,"close":2065,"volume":528472,"rsi_14":55.96,"sma_20":2068.4,"sma_60":1899.53,"sma_120":2238.52},{"date":"2024-10-30","open":2065,"high":2125,"low":2000,"close":2010,"volume":325571,"rsi_14":56.42,"sma_20":2077.7,"sma_60":1897.37,"sma_120":2233.97},{"date":"2024-10-31","open":2000,"high":2100,"low":1960,"close":2000,"volume":580670,"rsi_14":56.29,"sma_20":2087.9,"sma_60":1896.12,"sma_120":2229.6},{"date":"2024-11-01","open":1952,"high":2015,"low":1951,"close":1952,"volume":166891,"rsi_14":34.77,"sma_20":2087.7,"sma_60":1893.48,"sma_120":2224.49},{"date":"2024-11-04","open":1954,"high":2045,"low":1933,"close":2010,"volume":155192,"rsi_14":38.99,"sma_20":2094.15,"sma_60":1890.98,"sma_120":2219.57},{"date":"2024-11-05","open":2055,"high":2055,"low":1980,"close":2015,"volume":177332,"rsi_14":36.12,"sma_20":2098.95,"sma_60":1892.05,"sma_120":2214.49},{"date":"2024-11-06","open":2045,"high":2045,"low":1906,"close":1921,"volume":302566,"rsi_14":27.41,"sma_20":2101.9,"sma_60":1895.27,"sma_120":2208.33},{"date":"2024-11-07","open":1921,"high":1921,"low":1855,"close":1892,"volume":217641,"rsi_14":30.46,"sma_20":2106.85,"sma_60":1895.8,"sma_120":2202.97},{"date":"2024-11-08","open":1875,"high":1954,"low":1875,"close":1941,"volume":129017,"rsi_14":37.53,"sma_20":2114.55,"sma_60":1896.7,"sma_120":2199.44},{"date":"2024-11-11","open":1938,"high":1938,"low":1882,"close":1900,"volume":103129,"rsi_14":43.48,"sma_20":2093.55,"sma_60":1898.08,"sma_120":2195.94},{"date":"2024-11-12","open":1980,"high":2175,"low":1805,"close":1810,"volume":1886439,"rsi_14":20.59,"sma_20":2070.05,"sma_60":1896.95,"sma_120":2191.23},{"date":"2024-11-13","open":1803,"high":1860,"low":1720,"close":1766,"volume":278343,"rsi_14":21.37,"sma_20":2041.35,"sma_60":1894.63,"sma_120":2184.45},{"date":"2024-11-14","open":1770,"high":1800,"low":1760,"close":1770,"volume":107311,"rsi_14":24.28,"sma_20":2007.6,"sma_60":1892.78,"sma_120":2175.99},{"date":"2024-11-15","open":1713,"high":1794,"low":1713,"close":1780,"volume":116921,"rsi_14":21.11,"sma_20":1981.6,"sma_60":1889.78,"sma_120":2167.32},{"date":"2024-11-18","open":1777,"high":1843,"low":1731,"close":1843,"volume":77780,"rsi_14":31.5,"sma_20":1964.5,"sma_60":1890.82,"sma_120":2159.85},{"date":"2024-11-19","open":1860,"high":1860,"low":1822,"close":1847,"volume":57377,"rsi_14":35.15,"sma_20":1956.35,"sma_60":1891.22,"sma_120":2152.16},{"date":"2024-11-20","open":1822,"high":1883,"low":1822,"close":1865,"volume":66346,"rsi_14":37.88,"sma_20":1938.1,"sma_60":1891.37,"sma_120":2145.62},{"date":"2024-11-21","open":1865,"high":1865,"low":1800,"close":1800,"volume":74078,"rsi_14":36.76,"sma_20":1920.1,"sma_60":1890.5,"sma_120":2138.87},{"date":"2024-11-22","open":1782,"high":2025,"low":1760,"close":1801,"volume":810278,"rsi_14":29.79,"sma_20":1905.65,"sma_60":1889.78,"sma_120":2132.46},{"date":"2024-11-25","open":1796,"high":1908,"low":1794,"close":1851,"volume":173616,"rsi_14":35.41,"sma_20":1891.95,"sma_60":1890.75,"sma_120":2122.76},{"date":"2024-11-26","open":1845,"high":1896,"low":1825,"close":1856,"volume":96256,"rsi_14":43.13,"sma_20":1881.5,"sma_60":1891.85,"sma_120":2112.35},{"date":"2024-11-27","open":1900,"high":1902,"low":1794,"close":1811,"volume":189182,"rsi_14":41.72,"sma_20":1871.55,"sma_60":1892.12,"sma_120":2102.4},{"date":"2024-11-28","open":1811,"high":1826,"low":1786,"close":1820,"volume":104089,"rsi_14":36.53,"sma_20":1862.55,"sma_60":1893.12,"sma_120":2092.69},{"date":"2024-11-29","open":1820,"high":1820,"low":1755,"close":1781,"volume":148908,"rsi_14":36.69,"sma_20":1854.0,"sma_60":1894.15,"sma_120":2080.62},{"date":"2024-12-02","open":1781,"high":1820,"low":1690,"close":1739,"volume":282191,"rsi_14":41.1,"sma_20":1840.45,"sma_60":1894.3,"sma_120":2070.19},{"date":"2024-12-03","open":1715,"high":1757,"low":1703,"close":1728,"volume":101931,"rsi_14":44.81,"sma_20":1826.1,"sma_60":1894.62,"sma_120":2060.01},{"date":"2024-12-04","open":1692,"high":1717,"low":1650,"close":1660,"volume":297636,"rsi_14":37.21,"sma_20":1813.05,"sma_60":1892.02,"sma_120":2049.93},{"date":"2024-12-05","open":1652,"high":1680,"low":1645,"close":1660,"volume":107486,"rsi_14":35.71,"sma_20":1801.45,"sma_60":1890.2,"sma_120":2039.34},{"date":"2024-12-06","open":1641,"high":1677,"low":1577,"close":1625,"volume":210871,"rsi_14":22.19,"sma_20":1785.65,"sma_60":1887.8,"sma_120":2029.26},{"date":"2024-12-09","open":1600,"high":1850,"low":1524,"close":1530,"volume":1230408,"rsi_14":17.18,"sma_20":1767.15,"sma_60":1884.27,"sma_120":2017.97},{"date":"2024-12-10","open":1535,"high":1687,"low":1535,"close":1660,"volume":346330,"rsi_14":32.77,"sma_20":1759.65,"sma_60":1883.67,"sma_120":2008.97},{"date":"2024-12-11","open":1660,"high":1735,"low":1660,"close":1730,"volume":189468,"rsi_14":44.17,"sma_20":1757.85,"sma_60":1885.07,"sma_120":2000.34},{"date":"2024-12-12","open":1720,"high":1765,"low":1703,"close":1730,"volume":109643,"rsi_14":44.07,"sma_20":1755.85,"sma_60":1886.4,"sma_120":1991.88},{"date":"2024-12-13","open":1720,"high":1768,"low":1680,"close":1732,"volume":132306,"rsi_14":39.2,"sma_20":1753.45,"sma_60":1886.77,"sma_120":1983.4},{"date":"2024-12-16","open":1732,"high":1808,"low":1732,"close":1748,"volume":131881,"rsi_14":40.39,"sma_20":1748.7,"sma_60":1888.05,"sma_120":1974.63},{"date":"2024-12-17","open":1784,"high":1810,"low":1728,"close":1745,"volume":102301,"rsi_14":43.65,"sma_20":1743.6,"sma_60":1889.55,"sma_120":1966.59},{"date":"2024-12-18","open":1804,"high":1804,"low":1732,"close":1767,"volume":56054,"rsi_14":45.03,"sma_20":1738.7,"sma_60":1891.13,"sma_120":1959.44},{"date":"2024-12-19","open":1710,"high":1762,"low":1702,"close":1727,"volume":81513,"rsi_14":44.94,"sma_20":1735.05,"sma_60":1891.62,"sma_120":1951.62},{"date":"2024-12-20","open":1721,"high":1790,"low":1665,"close":1675,"volume":101225,"rsi_14":44.12,"sma_20":1728.75,"sma_60":1890.45,"sma_120":1943.33},{"date":"2024-12-23","open":1676,"high":1779,"low":1676,"close":1720,"volume":95463,"rsi_14":49.31,"sma_20":1722.2,"sma_60":1889.75,"sma_120":1935.79},{"date":"2024-12-24","open":1725,"high":1747,"low":1692,"close":1694,"volume":33762,"rsi_14":53.17,"sma_20":1714.1,"sma_60":1888.0,"sma_120":1927.87},{"date":"2024-12-26","open":1710,"high":1710,"low":1643,"close":1654,"volume":108532,"rsi_14":49.48,"sma_20":1706.25,"sma_60":1885.17,"sma_120":1919.94},{"date":"2024-12-27","open":1648,"high":1755,"low":1608,"close":1635,"volume":82458,"rsi_14":50.89,"sma_20":1697.0,"sma_60":1882.48,"sma_120":1912.57},{"date":"2024-12-30","open":1625,"high":1698,"low":1625,"close":1686,"volume":33616,"rsi_14":65.12,"sma_20":1692.25,"sma_60":1877.98,"sma_120":1906.83},{"date":"2025-01-02","open":1686,"high":1693,"low":1665,"close":1692,"volume":39760,"rsi_14":54.08,"sma_20":1689.9,"sma_60":1874.83,"sma_120":1901.09},{"date":"2025-01-03","open":1692,"high":1744,"low":1681,"close":1735,"volume":145060,"rsi_14":50.68,"sma_20":1690.25,"sma_60":1871.77,"sma_120":1896.3},{"date":"2025-01-06","open":1730,"high":1795,"low":1685,"close":1795,"volume":162394,"rsi_14":57.65,"sma_20":1697.0,"sma_60":1870.65,"sma_120":1891.67},{"date":"2025-01-07","open":1800,"high":1800,"low":1726,"close":1757,"volume":99873,"rsi_14":52.71,"sma_20":1701.85,"sma_60":1870.05,"sma_120":1886.48},{"date":"2025-01-08","open":1775,"high":1780,"low":1732,"close":1780,"volume":73110,"rsi_14":53.42,"sma_20":1709.6,"sma_60":1869.93,"sma_120":1881.65},{"date":"2025-01-09","open":1780,"high":1780,"low":1738,"close":1776,"volume":77941,"rsi_14":53.3,"sma_20":1721.9,"sma_60":1860.87,"sma_120":1877.28},{"date":"2025-01-10","open":1758,"high":1780,"low":1740,"close":1760,"volume":45682,"rsi_14":49.24,"sma_20":1726.9,"sma_60":1852.2,"sma_120":1872.87},{"date":"2025-01-13","open":1762,"high":1779,"low":1734,"close":1735,"volume":78321,"rsi_14":50.89,"sma_20":1727.15,"sma_60":1842.12,"sma_120":1867.99},{"date":"2025-01-14","open":1720,"high":1750,"low":1720,"close":1737,"volume":34269,"rsi_14":57.79,"sma_20":1727.5,"sma_60":1830.32,"sma_120":1863.51},{"date":"2025-01-15","open":1750,"high":1781,"low":1740,"close":1760,"volume":101309,"rsi_14":55.32,"sma_20":1728.9,"sma_60":1821.32,"sma_120":1859.17},{"date":"2025-01-16","open":1779,"high":1790,"low":1730,"close":1739,"volume":94741,"rsi_14":56.06,"sma_20":1728.45,"sma_60":1813.88,"sma_120":1855.92},{"date":"2025-01-17","open":1739,"high":1748,"low":1710,"close":1721,"volume":61298,"rsi_14":59.6,"sma_20":1727.25,"sma_60":1809.07,"sma_120":1852.59},{"date":"2025-01-20","open":1770,"high":1770,"low":1679,"close":1725,"volume":122606,"rsi_14":63.47,"sma_20":1725.15,"sma_60":1800.65,"sma_120":1849.88},{"date":"2025-01-21","open":1720,"high":1725,"low":1671,"close":1671,"volume":86756,"rsi_14":47.77,"sma_20":1722.35,"sma_60":1792.5,"sma_120":1846.27},{"date":"2025-01-22","open":1671,"high":1695,"low":1620,"close":1650,"volume":131642,"rsi_14":44.03,"sma_20":1721.1,"sma_60":1785.17,"sma_120":1842.18},{"date":"2025-01-23","open":1633,"high":1670,"low":1612,"close":1640,"volume":114122,"rsi_14":35.11,"sma_20":1717.1,"sma_60":1777.08,"sma_120":1838.43},{"date":"2025-01-24","open":1640,"high":1697,"low":1638,"close":1638,"volume":103167,"rsi_14":19.92,"sma_20":1714.3,"sma_60":1769.97,"sma_120":1834.75},{"date":"2025-01-31","open":1621,"high":1695,"low":1606,"close":1639,"volume":87358,"rsi_14":23.66,"sma_20":1713.55,"sma_60":1763.78,"sma_120":1830.58},{"date":"2025-02-03","open":1620,"high":1677,"low":1530,"close":1536,"volume":324845,"rsi_14":9.87,"sma_20":1708.6,"sma_60":1756.05,"sma_120":1826.08},{"date":"2025-02-04","open":1570,"high":1587,"low":1536,"close":1559,"volume":72518,"rsi_14":16.41,"sma_20":1702.25,"sma_60":1749.5,"sma_120":1821.49},{"date":"2025-02-05","open":1559,"high":1595,"low":1520,"close":1592,"volume":499679,"rsi_14":25.29,"sma_20":1697.25,"sma_60":1742.53,"sma_120":1816.76},{"date":"2025-02-06","open":1751,"high":1926,"low":1620,"close":1620,"volume":1356013,"rsi_14":33.24,"sma_20":1691.5,"sma_60":1735.95,"sma_120":1814.0},{"date":"2025-02-07","open":1621,"high":1649,"low":1600,"close":1608,"volume":167476,"rsi_14":31.73,"sma_20":1682.15,"sma_60":1730.73,"sma_120":1813.0},{"date":"2025-02-10","open":1607,"high":1662,"low":1605,"close":1645,"volume":203504,"rsi_14":34.33,"sma_20":1676.55,"sma_60":1726.62,"sma_120":1811.21},{"date":"2025-02-11","open":1647,"high":1671,"low":1635,"close":1638,"volume":103273,"rsi_14":35.69,"sma_20":1669.45,"sma_60":1721.57,"sma_120":1809.13},{"date":"2025-02-12","open":1635,"high":1645,"low":1605,"close":1640,"volume":75790,"rsi_14":37.98,"sma_20":1662.65,"sma_60":1717.23,"sma_120":1807.66},{"date":"2025-02-13","open":1680,"high":1680,"low":1590,"close":1617,"volume":73118,"rsi_14":34.83,"sma_20":1655.5,"sma_60":1714.02,"sma_120":1805.48},{"date":"2025-02-14","open":1618,"high":1656,"low":1609,"close":1609,"volume":77949,"rsi_14":40.0,"sma_20":1649.2,"sma_60":1711.4,"sma_120":1803.02},{"date":"2025-02-17","open":1611,"high":1642,"low":1600,"close":1620,"volume":87326,"rsi_14":45.0,"sma_20":1643.35,"sma_60":1708.9,"sma_120":1800.84},{"date":"2025-02-18","open":1647,"high":1647,"low":1605,"close":1620,"volume":98672,"rsi_14":46.55,"sma_20":1636.35,"sma_60":1706.23,"sma_120":1798.01},{"date":"2025-02-19","open":1619,"high":1629,"low":1598,"close":1614,"volume":263583,"rsi_14":45.92,"sma_20":1630.1,"sma_60":1702.42,"sma_120":1796.62},{"date":"2025-02-20","open":1635,"high":1635,"low":1582,"close":1595,"volume":106374,"rsi_14":42.95,"sma_20":1623.8,"sma_60":1698.22,"sma_120":1794.72},{"date":"2025-02-21","open":1595,"high":1600,"low":1563,"close":1565,"volume":174470,"rsi_14":56.07,"sma_20":1615.8,"sma_60":1693.22,"sma_120":1792.29},{"date":"2025-02-24","open":1566,"high":1566,"low":1499,"close":1514,"volume":470626,"rsi_14":41.57,"sma_20":1607.95,"sma_60":1688.45,"sma_120":1789.47},{"date":"2025-02-25","open":1519,"high":1525,"low":1502,"close":1515,"volume":132589,"rsi_14":33.62,"sma_20":1601.2,"sma_60":1683.68,"sma_120":1786.73},{"date":"2025-02-26","open":1516,"high":1519,"low":1501,"close":1510,"volume":71088,"rsi_14":24.06,"sma_20":1594.7,"sma_60":1678.0,"sma_120":1784.38},{"date":"2025-02-27","open":1509,"high":1550,"low":1503,"close":1550,"volume":94278,"rsi_14":37.92,"sma_20":1590.3,"sma_60":1672.9,"sma_120":1782.38},{"date":"2025-02-28","open":1535,"high":1546,"low":1495,"close":1510,"volume":172478,"rsi_14":22.22,"sma_20":1583.85,"sma_60":1667.88,"sma_120":1780.0},{"date":"2025-03-04","open":1497,"high":1550,"low":1470,"close":1512,"volume":111374,"rsi_14":23.53,"sma_20":1582.65,"sma_60":1662.75,"sma_120":1777.93},{"date":"2025-03-05","open":1495,"high":1530,"low":1494,"close":1501,"volume":79225,"rsi_14":21.86,"sma_20":1579.75,"sma_60":1658.08,"sma_120":1776.12},{"date":"2025-03-06","open":1503,"high":1519,"low":1481,"close":1485,"volume":84661,"rsi_14":22.5,"sma_20":1574.4,"sma_60":1653.85,"sma_120":1774.08},{"date":"2025-03-07","open":1482,"high":1510,"low":1470,"close":1474,"volume":62108,"rsi_14":22.22,"sma_20":1567.1,"sma_60":1649.62,"sma_120":1772.12},{"date":"2025-03-10","open":1474,"high":1489,"low":1459,"close":1465,"volume":104280,"rsi_14":17.84,"sma_20":1559.95,"sma_60":1646.37,"sma_120":1769.19},{"date":"2025-03-11","open":1424,"high":1480,"low":1424,"close":1465,"volume":144096,"rsi_14":17.84,"sma_20":1550.95,"sma_60":1643.12,"sma_120":1766.66},{"date":"2025-03-12","open":1459,"high":1459,"low":1230,"close":1230,"volume":1816494,"rsi_14":9.15,"sma_20":1530.55,"sma_60":1636.53,"sma_120":1762.17},{"date":"2025-03-13","open":1142,"high":1280,"low":1110,"close":1256,"volume":2109834,"rsi_14":14.47,"sma_20":1511.35,"sma_60":1631.97,"sma_120":1758.12},{"date":"2025-03-14","open":1230,"high":1295,"low":1220,"close":1220,"volume":426562,"rsi_14":14.29,"sma_20":1491.5,"sma_60":1624.63,"sma_120":1754.15},{"date":"2025-03-17","open":1220,"high":1247,"low":1200,"close":1226,"volume":239008,"rsi_14":17.12,"sma_20":1472.35,"sma_60":1616.23,"sma_120":1750.65},{"date":"2025-03-18","open":1226,"high":1238,"low":1205,"close":1217,"volume":168461,"rsi_14":16.59,"sma_20":1452.2,"sma_60":1607.68,"sma_120":1747.04},{"date":"2025-03-19","open":1217,"high":1242,"low":1189,"close":1218,"volume":247095,"rsi_14":16.97,"sma_20":1432.1,"sma_60":1599.12,"sma_120":1742.94},{"date":"2025-03-20","open":1227,"high":1230,"low":1182,"close":1209,"volume":111590,"rsi_14":8.52,"sma_20":1411.85,"sma_60":1590.13,"sma_120":1739.09},{"date":"2025-03-21","open":1210,"high":1228,"low":1175,"close":1182,"volume":202484,"rsi_14":8.79,"sma_20":1391.2,"sma_60":1580.75,"sma_120":1735.15},{"date":"2025-03-24","open":1182,"high":1195,"low":1168,"close":1182,"volume":140057,"rsi_14":8.33,"sma_20":1372.05,"sma_60":1571.0,"sma_120":1731.07},{"date":"2025-03-25","open":1182,"high":1339,"low":1174,"close":1230,"volume":1236495,"rsi_14":18.71,"sma_20":1357.85,"sma_60":1562.72,"sma_120":1727.17},{"date":"2025-03-26","open":1219,"high":1240,"low":1187,"close":1205,"volume":170719,"rsi_14":18.33,"sma_20":1342.35,"sma_60":1554.88,"sma_120":1722.67},{"date":"2025-03-27","open":1195,"high":1259,"low":1185,"close":1191,"volume":148237,"rsi_14":18.2,"sma_20":1326.4,"sma_60":1546.07,"sma_120":1717.91},{"date":"2025-03-28","open":1200,"high":1204,"low":1105,"close":1130,"volume":296632,"rsi_14":16.3,"sma_20":1305.4,"sma_60":1536.67,"sma_120":1712.33},{"date":"2025-03-31","open":1120,"high":1123,"low":1068,"close":1097,"volume":189514,"rsi_14":15.28,"sma_20":1284.75,"sma_60":1527.38,"sma_120":1706.28},{"date":"2025-04-01","open":1097,"high":1237,"low":1072,"close":1189,"volume":596569,"rsi_14":44.7,"sma_20":1268.6,"sma_60":1519.95,"sma_120":1701.22},{"date":"2025-04-02","open":1190,"high":1245,"low":1150,"close":1220,"volume":272227,"rsi_14":45.41,"sma_20":1254.55,"sma_60":1512.18,"sma_120":1695.08},{"date":"2025-04-03","open":1170,"high":1226,"low":1140,"close":1219,"volume":193473,"rsi_14":49.86,"sma_20":1241.25,"sma_60":1504.3,"sma_120":1689.57},{"date":"2025-04-04","open":1204,"high":1214,"low":1175,"close":1180,"volume":108915,"rsi_14":44.1,"sma_20":1226.55,"sma_60":1495.05,"sma_120":1683.41},{"date":"2025-04-07","open":1180,"high":1180,"low":1115,"close":1130,"volume":171992,"rsi_14":39.91,"sma_20":1209.8,"sma_60":1483.97,"sma_120":1677.31},{"date":"2025-04-08","open":1133,"high":1177,"low":1121,"close":1150,"volume":135990,"rsi_14":42.44,"sma_20":1194.05,"sma_60":1473.85,"sma_120":1671.95},{"date":"2025-04-09","open":1150,"high":1169,"low":1128,"close":1141,"volume":101701,"rsi_14":42.44,"sma_20":1189.6,"sma_60":1463.2,"sma_120":1666.57},{"date":"2025-04-10","open":1183,"high":1206,"low":1154,"close":1197,"volume":370144,"rsi_14":51.57,"sma_20":1186.65,"sma_60":1453.55,"sma_120":1657.21},{"date":"2025-04-11","open":1187,"high":1190,"low":1120,"close":1190,"volume":90082,"rsi_14":50.82,"sma_20":1185.15,"sma_60":1444.05,"sma_120":1648.12},{"date":"2025-04-14","open":1182,"high":1230,"low":1178,"close":1218,"volume":141510,"rsi_14":48.71,"sma_20":1184.75,"sma_60":1435.43,"sma_120":1638.78},{"date":"2025-04-15","open":1218,"high":1291,"low":1206,"close":1247,"volume":404089,"rsi_14":54.47,"sma_20":1186.25,"sma_60":1427.27,"sma_120":1628.79},{"date":"2025-04-16","open":1275,"high":1307,"low":1250,"close":1283,"volume":694063,"rsi_14":59.35,"sma_20":1189.5,"sma_60":1419.32,"sma_120":1620.32},{"date":"2025-04-17","open":1292,"high":1421,"low":1205,"close":1212,"volume":5545705,"rsi_14":58.17,"sma_20":1189.65,"sma_60":1410.53,"sma_120":1612.21},{"date":"2025-04-18","open":1250,"high":1250,"low":1134,"close":1191,"volume":430729,"rsi_14":59.59,"sma_20":1190.1,"sma_60":1401.7,"sma_120":1605.38},{"date":"2025-04-21","open":1191,"high":1207,"low":1160,"close":1170,"volume":313443,"rsi_14":47.73,"sma_20":1189.5,"sma_60":1392.45,"sma_120":1596.55},{"date":"2025-04-22","open":1170,"high":1198,"low":1130,"close":1188,"volume":326082,"rsi_14":46.06,"sma_20":1187.4,"sma_60":1384.4,"sma_120":1588.45},{"date":"2025-04-23","open":1208,"high":1420,"low":1196,"close":1209,"volume":4350542,"rsi_14":48.83,"sma_20":1187.6,"sma_60":1377.05,"sma_120":1581.11},{"date":"2025-04-24","open":1215,"high":1229,"low":1178,"close":1180,"volume":444204,"rsi_14":50.0,"sma_20":1187.05,"sma_60":1369.38,"sma_120":1573.23},{"date":"2025-04-25","open":1219,"high":1219,"low":1167,"close":1192,"volume":162826,"rsi_14":58.2,"sma_20":1190.15,"sma_60":1361.95,"sma_120":1565.96},{"date":"2025-04-28","open":1192,"high":1218,"low":1185,"close":1187,"volume":179943,"rsi_14":55.1,"sma_20":1194.65,"sma_60":1354.42,"sma_120":1559.1},{"date":"2025-04-29","open":1187,"high":1221,"low":1187,"close":1197,"volume":211307,"rsi_14":57.69,"sma_20":1195.05,"sma_60":1348.77,"sma_120":1552.41},{"date":"2025-04-30","open":1197,"high":1213,"low":1175,"close":1177,"volume":154836,"rsi_14":46.95,"sma_20":1192.9,"sma_60":1342.4,"sma_120":1545.95},{"date":"2025-05-02","open":1200,"high":1213,"low":1150,"close":1205,"volume":210752,"rsi_14":52.15,"sma_20":1192.2,"sma_60":1335.95,"sma_120":1539.24},{"date":"2025-05-07","open":1214,"high":1566,"low":1214,"close":1566,"volume":7991410,"rsi_14":75.51,"sma_20":1211.5,"sma_60":1335.05,"sma_120":1535.5},{"date":"2025-05-08","open":1648,"high":1759,"low":1452,"close":1473,"volume":12122853,"rsi_14":65.15,"sma_20":1228.65,"sma_60":1332.8,"sma_120":1531.77},{"date":"2025-05-09","open":1492,"high":1575,"low":1462,"close":1507,"volume":5462603,"rsi_14":65.05,"sma_20":1246.5,"sma_60":1330.5,"sma_120":1528.56},{"date":"2025-05-12","open":1517,"high":1586,"low":1506,"close":1540,"volume":2459115,"rsi_14":73.23,"sma_20":1266.45,"sma_60":1328.87,"sma_120":1525.22},{"date":"2025-05-13","open":1542,"high":1556,"low":1471,"close":1489,"volume":840517,"rsi_14":70.24,"sma_20":1281.05,"sma_60":1326.35,"sma_120":1521.79},{"date":"2025-05-14","open":1480,"high":1515,"low":1415,"close":1515,"volume":1094130,"rsi_14":73.28,"sma_20":1297.3,"sma_60":1324.65,"sma_120":1519.33},{"date":"2025-05-15","open":1530,"high":1537,"low":1451,"close":1470,"volume":716886,"rsi_14":68.36,"sma_20":1309.9,"sma_60":1322.33,"sma_120":1516.87},{"date":"2025-05-16","open":1454,"high":1496,"low":1414,"close":1452,"volume":582956,"rsi_14":65.88,"sma_20":1320.15,"sma_60":1319.53,"sma_120":1514.22},{"date":"2025-05-19","open":1445,"high":1445,"low":1384,"close":1390,"volume":563863,"rsi_14":63.16,"sma_20":1325.5,"sma_60":1315.7,"sma_120":1510.97},{"date":"2025-05-20","open":1413,"high":1440,"low":1374,"close":1425,"volume":327383,"rsi_14":64.19,"sma_20":1336.15,"sma_60":1312.55,"sma_120":1507.48},{"date":"2025-05-21","open":1424,"high":1476,"low":1390,"close":1469,"volume":337555,"rsi_14":66.4,"sma_20":1350.05,"sma_60":1310.45,"sma_120":1504.33},{"date":"2025-05-22","open":1464,"high":1493,"low":1428,"close":1461,"volume":307238,"rsi_14":65.38,"sma_20":1364.6,"sma_60":1308.72,"sma_120":1500.97},{"date":"2025-05-23","open":1463,"high":1532,"low":1451,"close":1493,"volume":507402,"rsi_14":68.16,"sma_20":1379.85,"sma_60":1308.37,"sma_120":1498.41},{"date":"2025-05-26","open":1451,"high":1513,"low":1450,"close":1506,"volume":277590,"rsi_14":67.6,"sma_20":1394.7,"sma_60":1308.22,"sma_120":1495.95},{"date":"2025-05-27","open":1506,"high":1510,"low":1477,"close":1504,"volume":252318,"rsi_14":43.75,"sma_20":1410.9,"sma_60":1308.12,"sma_120":1493.06},{"date":"2025-05-28","open":1488,"high":1554,"low":1482,"close":1554,"volume":737319,"rsi_14":58.94,"sma_20":1429.0,"sma_60":1308.18,"sma_120":1490.54},{"date":"2025-05-29","open":1524,"high":1639,"low":1524,"close":1625,"volume":952843,"rsi_14":62.04,"sma_20":1450.9,"sma_60":1310.1,"sma_120":1488.99},{"date":"2025-05-30","open":1628,"high":1628,"low":1550,"close":1619,"volume":428351,"rsi_14":58.53,"sma_20":1472.0,"sma_60":1311.88,"sma_120":1487.32},{"date":"2025-06-02","open":1616,"high":1651,"low":1551,"close":1574,"volume":403743,"rsi_14":59.3,"sma_20":1491.85,"sma_60":1313.1,"sma_120":1485.59},{"date":"2025-06-04","open":1574,"high":1610,"low":1525,"close":1564,"volume":310540,"rsi_14":55.56,"sma_20":1509.8,"sma_60":1314.42,"sma_120":1484.13},{"date":"2025-06-05","open":1564,"high":1564,"low":1515,"close":1534,"volume":306783,"rsi_14":57.51,"sma_20":1508.2,"sma_60":1315.42,"sma_120":1482.52},{"date":"2025-06-09","open":1540,"high":1570,"low":1515,"close":1530,"volume":269238,"rsi_14":59.47,"sma_20":1511.05,"sma_60":1316.5,"sma_120":1481.43},{"date":"2025-06-10","open":1535,"high":1553,"low":1471,"close":1480,"volume":270195,"rsi_14":61.25,"sma_20":1509.7,"sma_60":1316.75,"sma_120":1479.93},{"date":"2025-06-11","open":1504,"high":1515,"low":1477,"close":1507,"volume":237675,"rsi_14":60.46,"sma_20":1508.05,"sma_60":1321.37,"sma_120":1478.95},{"date":"2025-06-12","open":1567,"high":1647,"low":1506,"close":1524,"volume":894275,"rsi_14":57.53,"sma_20":1509.8,"sma_60":1325.83,"sma_120":1478.9},{"date":"2025-06-13","open":1538,"high":1540,"low":1450,"close":1465,"volume":337946,"rsi_14":50.48,"sma_20":1507.3,"sma_60":1329.92,"sma_120":1477.28},{"date":"2025-06-16","open":1465,"high":1490,"low":1435,"close":1468,"volume":184212,"rsi_14":46.77,"sma_20":1507.2,"sma_60":1333.95,"sma_120":1475.09},{"date":"2025-06-17","open":1494,"high":1494,"low":1349,"close":1475,"volume":146491,"rsi_14":45.93,"sma_20":1508.35,"sma_60":1338.25,"sma_120":1472.97},{"date":"2025-06-18","open":1496,"high":1496,"low":1445,"close":1466,"volume":116335,"rsi_14":45.1,"sma_20":1512.15,"sma_60":1342.38,"sma_120":1470.75},{"date":"2025-06-19","open":1464,"high":1478,"low":1425,"close":1435,"volume":132802,"rsi_14":33.88,"sma_20":1512.65,"sma_60":1346.15,"sma_120":1468.14},{"date":"2025-06-20","open":1425,"high":1476,"low":1412,"close":1462,"volume":141697,"rsi_14":24.92,"sma_20":1512.3,"sma_60":1350.82,"sma_120":1465.78},{"date":"2025-06-23","open":1441,"high":1457,"low":1419,"close":1432,"volume":118423,"rsi_14":23.21,"sma_20":1510.85,"sma_60":1354.98,"sma_120":1462.99},{"date":"2025-06-24","open":1462,"high":1535,"low":1457,"close":1526,"volume":568619,"rsi_14":43.97,"sma_20":1512.5,"sma_60":1359.92,"sma_120":1461.32},{"date":"2025-06-25","open":1528,"high":1570,"low":1518,"close":1533,"volume":378567,"rsi_14":46.08,"sma_20":1513.85,"sma_60":1365.38,"sma_120":1460.13},{"date":"2025-06-26","open":1540,"high":1562,"low":1504,"close":1530,"volume":223917,"rsi_14":49.46,"sma_20":1515.15,"sma_60":1371.03,"sma_120":1458.55},{"date":"2025-06-27","open":1563,"high":1563,"low":1460,"close":1460,"volume":258713,"rsi_14":41.94,"sma_20":1510.45,"sma_60":1376.53,"sma_120":1456.6},{"date":"2025-06-30","open":1463,"high":1487,"low":1433,"close":1436,"volume":153824,"rsi_14":44.61,"sma_20":1501.0,"sma_60":1382.18,"sma_120":1454.78},{"date":"2025-07-01","open":1430,"high":1519,"low":1420,"close":1472,"volume":231037,"rsi_14":45.8,"sma_20":1493.65,"sma_60":1386.9,"sma_120":1453.42},{"date":"2025-07-02","open":1472,"high":1523,"low":1445,"close":1498,"volume":199738,"rsi_14":46.95,"sma_20":1489.85,"sma_60":1391.53,"sma_120":1451.86},{"date":"2025-07-03","open":1499,"high":1522,"low":1486,"close":1498,"volume":105393,"rsi_14":54.5,"sma_20":1486.55,"sma_60":1396.18,"sma_120":1450.24},{"date":"2025-07-04","open":1498,"high":1525,"low":1472,"close":1482,"volume":144587,"rsi_14":51.84,"sma_20":1483.95,"sma_60":1401.22,"sma_120":1448.13},{"date":"2025-07-07","open":1483,"high":1520,"low":1430,"close":1460,"volume":155415,"rsi_14":48.1,"sma_20":1480.45,"sma_60":1406.72,"sma_120":1445.34},{"date":"2025-07-08","open":1458,"high":1488,"low":1445,"close":1445,"volume":195882,"rsi_14":47.38,"sma_20":1478.7,"sma_60":1411.63,"sma_120":1442.74},{"date":"2025-07-09","open":1446,"high":1478,"low":1422,"close":1449,"volume":173821,"rsi_14":51.87,"sma_20":1475.8,"sma_60":1416.77,"sma_120":1439.98},{"date":"2025-07-10","open":1449,"high":1470,"low":1421,"close":1434,"volume":111374,"rsi_14":46.13,"sma_20":1471.3,"sma_60":1420.72,"sma_120":1437.13},{"date":"2025-07-11","open":1480,"high":1480,"low":1363,"close":1419,"volume":245522,"rsi_14":48.13,"sma_20":1469.0,"sma_60":1424.53,"sma_120":1434.29},{"date":"2025-07-14","open":1445,"high":1466,"low":1410,"close":1449,"volume":107764,"rsi_14":36.4,"sma_20":1468.05,"sma_60":1428.38,"sma_120":1431.91},{"date":"2025-07-15","open":1475,"high":1475,"low":1420,"close":1438,"volume":99192,"rsi_14":33.45,"sma_20":1466.2,"sma_60":1431.57,"sma_120":1429.42},{"date":"2025-07-16","open":1435,"high":1435,"low":1394,"close":1418,"volume":336170,"rsi_14":31.58,"sma_20":1463.8,"sma_60":1433.82,"sma_120":1426.57},{"date":"2025-07-17","open":1486,"high":1617,"low":1385,"close":1390,"volume":1407620,"rsi_14":36.64,"sma_20":1461.55,"sma_60":1436.78,"sma_120":1423.66},{"date":"2025-07-18","open":1391,"high":1449,"low":1381,"close":1404,"volume":196986,"rsi_14":43.65,"sma_20":1458.65,"sma_60":1440.33,"sma_120":1421.02},{"date":"2025-07-21","open":1429,"high":1429,"low":1391,"close":1407,"volume":203816,"rsi_14":35.16,"sma_20":1457.4,"sma_60":1444.28,"sma_120":1418.37},{"date":"2025-07-22","open":1407,"high":1427,"low":1364,"close":1364,"volume":224611,"rsi_14":21.61,"sma_20":1449.3,"sma_60":1447.22,"sma_120":1415.81},{"date":"2025-07-23","open":1367,"high":1375,"low":1319,"close":1344,"volume":193473,"rsi_14":19.92,"sma_20":1439.85,"sma_60":1449.47,"sma_120":1413.26},{"date":"2025-07-24","open":1331,"high":1368,"low":1300,"close":1300,"volume":163854,"rsi_14":17.96,"sma_20":1428.35,"sma_60":1451.47,"sma_120":1410.42},{"date":"2025-07-25","open":1350,"high":1350,"low":1307,"close":1320,"volume":129953,"rsi_14":25.18,"sma_20":1421.35,"sma_60":1453.6,"sma_120":1407.78},{"date":"2025-07-28","open":1321,"high":1380,"low":1315,"close":1346,"volume":108343,"rsi_14":33.11,"sma_20":1416.85,"sma_60":1456.25,"sma_120":1405.33},{"date":"2025-07-29","open":1346,"high":1355,"low":1305,"close":1313,"volume":136447,"rsi_14":28.88,"sma_20":1408.9,"sma_60":1458.18,"sma_120":1403.47},{"date":"2025-07-30","open":1301,"high":1345,"low":1300,"close":1312,"volume":123895,"rsi_14":30.19,"sma_20":1399.6,"sma_60":1460.43,"sma_120":1401.42},{"date":"2025-07-31","open":1315,"high":1361,"low":1285,"close":1288,"volume":165512,"rsi_14":29.34,"sma_20":1389.1,"sma_60":1461.82,"sma_120":1398.88},{"date":"2025-08-01","open":1280,"high":1281,"low":1243,"close":1254,"volume":187651,"rsi_14":19.63,"sma_20":1377.7,"sma_60":1456.62,"sma_120":1395.83},{"date":"2025-08-04","open":1254,"high":1302,"low":1239,"close":1300,"volume":94403,"rsi_14":30.62,"sma_20":1369.7,"sma_60":1453.73,"sma_120":1393.27},{"date":"2025-08-05","open":1300,"high":1350,"low":1285,"close":1313,"volume":115912,"rsi_14":34.96,"sma_20":1363.1,"sma_60":1450.5,"sma_120":1390.5},{"date":"2025-08-06","open":1313,"high":1334,"low":1295,"close":1306,"volume":64429,"rsi_14":37.2,"sma_20":1355.95,"sma_60":1446.6,"sma_120":1387.73},{"date":"2025-08-07","open":1329,"high":1330,"low":1298,"close":1303,"volume":136458,"rsi_14":34.07,"sma_20":1349.4,"sma_60":1443.5,"sma_120":1384.92},{"date":"2025-08-08","open":1295,"high":1333,"low":1295,"close":1305,"volume":43231,"rsi_14":33.86,"sma_20":1343.7,"sma_60":1440.0,"sma_120":1382.33},{"date":"2025-08-11","open":1328,"high":1340,"low":1304,"close":1324,"volume":101065,"rsi_14":43.15,"sma_20":1337.45,"sma_60":1437.57,"sma_120":1379.95},{"date":"2025-08-12","open":1335,"high":1335,"low":1305,"close":1310,"volume":98166,"rsi_14":44.06,"sma_20":1331.05,"sma_60":1435.2,"sma_120":1377.37},{"date":"2025-08-13","open":1316,"high":1340,"low":1288,"close":1333,"volume":194996,"rsi_14":56.23,"sma_20":1326.8,"sma_60":1434.25,"sma_120":1374.97},{"date":"2025-08-14","open":1349,"high":1362,"low":1321,"close":1321,"volume":105070,"rsi_14":50.19,"sma_20":1323.35,"sma_60":1432.52,"sma_120":1372.53},{"date":"2025-08-18","open":1320,"high":1390,"low":1307,"close":1354,"volume":222915,"rsi_14":51.52,"sma_20":1320.85,"sma_60":1430.6,"sma_120":1370.53},{"date":"2025-08-19","open":1383,"high":1383,"low":1341,"close":1358,"volume":70064,"rsi_14":59.57,"sma_20":1318.4,"sma_60":1428.88,"sma_120":1368.8},{"date":"2025-08-20","open":1355,"high":1370,"low":1301,"close":1310,"volume":78015,"rsi_14":49.65,"sma_20":1315.7,"sma_60":1425.83,"sma_120":1367.1},{"date":"2025-08-21","open":1346,"high":1346,"low":1290,"close":1312,"volume":126878,"rsi_14":54.62,"sma_20":1314.1,"sma_60":1422.6,"sma_120":1365.41},{"date":"2025-08-22","open":1300,"high":1345,"low":1297,"close":1297,"volume":106383,"rsi_14":58.92,"sma_20":1313.95,"sma_60":1419.15,"sma_120":1363.63},{"date":"2025-08-25","open":1299,"high":1325,"low":1292,"close":1295,"volume":54417,"rsi_14":48.73,"sma_20":1312.7,"sma_60":1414.83,"sma_120":1361.51},{"date":"2025-08-26","open":1295,"high":1310,"low":1259,"close":1277,"volume":96146,"rsi_14":41.09,"sma_20":1309.25,"sma_60":1409.03,"sma_120":1359.57},{"date":"2025-08-27","open":1297,"high":1297,"low":1260,"close":1281,"volume":114849,"rsi_14":43.72,"sma_20":1307.65,"sma_60":1403.4,"sma_120":1357.64},{"date":"2025-08-28","open":1281,"high":1305,"low":1223,"close":1266,"volume":119895,"rsi_14":41.23,"sma_20":1305.35,"sma_60":1398.27,"sma_120":1355.68},{"date":"2025-08-29","open":1276,"high":1276,"low":1250,"close":1256,"volume":79029,"rsi_14":38.81,"sma_20":1303.75,"sma_60":1393.13,"sma_120":1353.78},{"date":"2025-09-01","open":1256,"high":1269,"low":1204,"close":1204,"volume":217755,"rsi_14":26.19,"sma_20":1301.25,"sma_60":1387.63,"sma_120":1351.53},{"date":"2025-09-02","open":1201,"high":1223,"low":1200,"close":1215,"volume":68648,"rsi_14":30.92,"sma_20":1297.0,"sma_60":1382.38,"sma_120":1349.44},{"date":"2025-09-03","open":1212,"high":1233,"low":1206,"close":1217,"volume":45997,"rsi_14":24.56,"sma_20":1292.2,"sma_60":1378.0,"sma_120":1347.38},{"date":"2025-09-04","open":1217,"high":1243,"low":1202,"close":1231,"volume":85829,"rsi_14":30.43,"sma_20":1288.45,"sma_60":1373.4,"sma_120":1347.38},{"date":"2025-09-05","open":1230,"high":1230,"low":1208,"close":1217,"volume":70603,"rsi_14":17.54,"sma_20":1284.15,"sma_60":1368.28,"sma_120":1347.06},{"date":"2025-09-08","open":1215,"high":1244,"low":1200,"close":1216,"volume":58464,"rsi_14":15.87,"sma_20":1279.7,"sma_60":1364.13,"sma_120":1347.03},{"date":"2025-09-09","open":1210,"high":1234,"low":1200,"close":1224,"volume":86086,"rsi_14":24.4,"sma_20":1274.7,"sma_60":1360.07,"sma_120":1347.01},{"date":"2025-09-10","open":1242,"high":1242,"low":1213,"close":1217,"volume":94607,"rsi_14":22.54,"sma_20":1270.05,"sma_60":1355.77,"sma_120":1347.01},{"date":"2025-09-11","open":1237,"high":1237,"low":1206,"close":1212,"volume":168993,"rsi_14":23.93,"sma_20":1264.0,"sma_60":1351.53,"sma_120":1346.96},{"date":"2025-09-12","open":1218,"high":1265,"low":1210,"close":1265,"volume":211387,"rsi_14":42.99,"sma_20":1261.2,"sma_60":1348.7,"sma_120":1347.42},{"date":"2025-09-15","open":1299,"high":1299,"low":1240,"close":1247,"volume":89268,"rsi_14":42.99,"sma_20":1255.85,"sma_60":1345.12,"sma_120":1347.97},{"date":"2025-09-16","open":1247,"high":1348,"low":1239,"close":1333,"volume":406386,"rsi_14":58.78,"sma_20":1254.6,"sma_60":1343.47,"sma_120":1349.22},{"date":"2025-09-17","open":1367,"high":1367,"low":1291,"close":1309,"volume":120212,"rsi_14":57.05,"sma_20":1254.55,"sma_60":1339.85,"sma_120":1349.88},{"date":"2025-09-18","open":1321,"high":1357,"low":1321,"close":1335,"volume":110654,"rsi_14":61.09,"sma_20":1255.2,"sma_60":1336.38,"sma_120":1350.88},{"date":"2025-09-19","open":1326,"high":1339,"low":1295,"close":1298,"volume":84759,"rsi_14":66.43,"sma_20":1255.25,"sma_60":1332.52,"sma_120":1351.78},{"date":"2025-09-22","open":1338,"high":1338,"low":1233,"close":1271,"volume":84118,"rsi_14":59.27,"sma_20":1254.05,"sma_60":1329.37,"sma_120":1352.95},{"date":"2025-09-23","open":1271,"high":1274,"low":1250,"close":1255,"volume":98201,"rsi_14":56.01,"sma_20":1252.95,"sma_60":1326.35,"sma_120":1354.27},{"date":"2025-09-24","open":1255,"high":1280,"low":1237,"close":1272,"volume":129586,"rsi_14":56.43,"sma_20":1252.5,"sma_60":1323.02,"sma_120":1354.96},{"date":"2025-09-25","open":1280,"high":1298,"low":1263,"close":1283,"volume":57837,"rsi_14":60.44,"sma_20":1253.35,"sma_60":1319.43,"sma_120":1355.48},{"date":"2025-09-26","open":1290,"high":1290,"low":1228,"close":1230,"volume":125547,"rsi_14":51.9,"sma_20":1252.05,"sma_60":1314.97,"sma_120":1355.58},{"date":"2025-09-29","open":1228,"high":1248,"low":1225,"close":1243,"volume":34787,"rsi_14":52.55,"sma_20":1254.0,"sma_60":1310.98,"sma_120":1356.1},{"date":"2025-09-30","open":1243,"high":1275,"low":1238,"close":1250,"volume":67875,"rsi_14":54.42,"sma_20":1255.75,"sma_60":1307.48,"sma_120":1357.1},{"date":"2025-10-01","open":1250,"high":1295,"low":1250,"close":1256,"volume":40690,"rsi_14":55.88,"sma_20":1257.7,"sma_60":1304.33,"sma_120":1357.98},{"date":"2025-10-02","open":1272,"high":1347,"low":1259,"close":1335,"volume":407198,"rsi_14":58.85,"sma_20":1262.95,"sma_60":1302.45,"sma_120":1359.61},{"date":"2025-10-10","open":1364,"high":1364,"low":1315,"close":1334,"volume":115716,"rsi_14":61.3,"sma_20":1268.8,"sma_60":1300.78,"sma_120":1360.75},{"date":"2025-10-13","open":1336,"high":1346,"low":1311,"close":1314,"volume":125802,"rsi_14":47.02,"sma_20":1273.7,"sma_60":1299.03,"sma_120":1361.78},{"date":"2025-10-14","open":1314,"high":1350,"low":1291,"close":1343,"volume":187384,"rsi_14":55.25,"sma_20":1279.65,"sma_60":1297.27,"sma_120":1362.83},{"date":"2025-10-15","open":1350,"high":1372,"low":1329,"close":1346,"volume":154791,"rsi_14":53.38,"sma_20":1286.1,"sma_60":1295.73,"sma_120":1363.65},{"date":"2025-10-16","open":1367,"high":1367,"low":1320,"close":1332,"volume":113745,"rsi_14":55.7,"sma_20":1292.1,"sma_60":1294.3,"sma_120":1364.06},{"date":"2025-10-17","open":1355,"high":1365,"low":1320,"close":1352,"volume":181261,"rsi_14":63.92,"sma_20":1296.45,"sma_60":1293.67,"sma_120":1365.22},{"date":"2025-10-20","open":1370,"high":1385,"low":1332,"close":1382,"volume":170628,"rsi_14":70.82,"sma_20":1303.2,"sma_60":1293.3,"sma_120":1366.82},{"date":"2025-10-21","open":1385,"high":1443,"low":1365,"close":1365,"volume":296267,"rsi_14":65.25,"sma_20":1304.8,"sma_60":1292.6,"sma_120":1368.44},{"date":"2025-10-22","open":1396,"high":1396,"low":1320,"close":1365,"volume":147014,"rsi_14":63.95,"sma_20":1307.6,"sma_60":1292.62,"sma_120":1369.92},{"date":"2025-10-23","open":1365,"high":1405,"low":1320,"close":1328,"volume":121842,"rsi_14":67.63,"sma_20":1307.75,"sma_60":1292.35,"sma_120":1370.91},{"date":"2025-10-24","open":1358,"high":1425,"low":1353,"close":1386,"volume":324492,"rsi_14":72.14,"sma_20":1312.15,"sma_60":1293.78,"sma_120":1372.62},{"date":"2025-10-27","open":1373,"high":1410,"low":1347,"close":1347,"volume":217875,"rsi_14":63.66,"sma_20":1315.95,"sma_60":1294.23,"sma_120":1373.92},{"date":"2025-10-28","open":1347,"high":1370,"low":1319,"close":1333,"volume":151728,"rsi_14":60.61,"sma_20":1319.85,"sma_60":1294.02,"sma_120":1375.13},{"date":"2025-10-29","open":1333,"high":1355,"low":1300,"close":1309,"volume":142047,"rsi_14":45.6,"sma_20":1321.7,"sma_60":1293.95,"sma_120":1376.07},{"date":"2025-10-30","open":1310,"high":1310,"low":1250,"close":1251,"volume":333612,"rsi_14":38.57,"sma_20":1320.1,"sma_60":1292.93,"sma_120":1376.68},{"date":"2025-10-31","open":1252,"high":1268,"low":1191,"close":1220,"volume":321469,"rsi_14":37.43,"sma_20":1319.6,"sma_60":1291.8,"sma_120":1376.81},{"date":"2025-11-03","open":1220,"high":1225,"low":1163,"close":1175,"volume":504111,"rsi_14":28.46,"sma_20":1316.2,"sma_60":1290.48,"sma_120":1373.55},{"date":"2025-11-04","open":1175,"high":1175,"low":1133,"close":1164,"volume":195537,"rsi_14":27.14,"sma_20":1311.9,"sma_60":1288.22,"sma_120":1370.97},{"date":"2025-11-05","open":1157,"high":1157,"low":1074,"close":1127,"volume":444759,"rsi_14":25.65,"sma_20":1305.45,"sma_60":1285.12,"sma_120":1367.81},{"date":"2025-11-06","open":1299,"high":1465,"low":1253,"close":1465,"volume":1962330,"rsi_14":57.65,"sma_20":1311.9,"sma_60":1287.77,"sma_120":1367.18},{"date":"2025-11-07","open":1504,"high":1509,"low":1235,"close":1251,"volume":6346353,"rsi_14":42.9,"sma_20":1307.75,"sma_60":1286.9,"sma_120":1365.2},{"date":"2025-11-10","open":1270,"high":1339,"low":1200,"close":1205,"volume":1622553,"rsi_14":41.6,"sma_20":1302.3,"sma_60":1285.23,"sma_120":1362.62},{"date":"2025-11-11","open":1300,"high":1566,"low":1300,"close":1566,"volume":15903606,"rsi_14":57.65,"sma_20":1313.45,"sma_60":1289.27,"sma_120":1363.42},{"date":"2025-11-12","open":1686,"high":1817,"low":1520,"close":1526,"volume":14178320,"rsi_14":57.52,"sma_20":1322.45,"sma_60":1292.87,"sma_120":1364.03},{"date":"2025-11-13","open":1511,"high":1951,"low":1477,"close":1699,"volume":37307892,"rsi_14":60.94,"sma_20":1340.8,"sma_60":1298.97,"sma_120":1366.61},{"date":"2025-11-14","open":1728,"high":1812,"low":1611,"close":1611,"volume":5763767,"rsi_14":58.92,"sma_20":1353.75,"sma_60":1303.8,"sma_120":1368.16},{"date":"2025-11-17","open":1650,"high":1694,"low":1500,"close":1567,"volume":3451715,"rsi_14":57.75,"sma_20":1363.0,"sma_60":1307.35,"sma_120":1368.97},{"date":"2025-11-18","open":1564,"high":1720,"low":1514,"close":1518,"volume":4631506,"rsi_14":56.81,"sma_20":1370.65,"sma_60":1310.02,"sma_120":1369.45},{"date":"2025-11-19","open":1550,"high":1554,"low":1480,"close":1508,"volume":1009046,"rsi_14":58.64,"sma_20":1377.8,"sma_60":1313.32,"sma_120":1369.58},{"date":"2025-11-20","open":1552,"high":1585,"low":1441,"close":1461,"volume":1267622,"rsi_14":58.02,"sma_20":1384.45,"sma_60":1315.8,"sma_120":1369.2},{"date":"2025-11-21","open":1430,"high":1451,"low":1388,"close":1388,"volume":894265,"rsi_14":56.96,"sma_20":1384.55,"sma_60":1317.32,"sma_120":1368.23},{"date":"2025-11-24","open":1420,"high":1436,"low":1382,"close":1382,"volume":647709,"rsi_14":57.14,"sma_20":1386.3,"sma_60":1318.77,"sma_120":1366.8},{"date":"2025-11-25","open":1395,"high":1480,"low":1374,"close":1400,"volume":777368,"rsi_14":59.06,"sma_20":1389.65,"sma_60":1320.82,"sma_120":1364.92},{"date":"2025-11-26","open":1439,"high":1439,"low":1375,"close":1381,"volume":558753,"rsi_14":46.46,"sma_20":1393.25,"sma_60":1322.48,"sma_120":1362.94},{"date":"2025-11-27","open":1396,"high":1410,"low":1345,"close":1362,"volume":539191,"rsi_14":55.59,"sma_20":1398.8,"sma_60":1324.08,"sma_120":1361.17},{"date":"2025-11-28","open":1365,"high":1395,"low":1358,"close":1395,"volume":403603,"rsi_14":59.69,"sma_20":1407.55,"sma_60":1326.4,"sma_120":1359.77},{"date":"2025-12-01","open":1417,"high":1424,"low":1375,"close":1379,"volume":450763,"rsi_14":35.28,"sma_20":1417.75,"sma_60":1329.32,"sma_120":1358.47},{"date":"2025-12-02","open":1383,"high":1399,"low":1368,"close":1382,"volume":335121,"rsi_14":37.96,"sma_20":1428.65,"sma_60":1332.1,"sma_120":1357.24},{"date":"2025-12-03","open":1387,"high":1415,"low":1381,"close":1392,"volume":360141,"rsi_14":14.71,"sma_20":1441.9,"sma_60":1335.02,"sma_120":1356.51},{"date":"2025-12-04","open":1392,"high":1401,"low":1357,"close":1367,"volume":325708,"rsi_14":17.2,"sma_20":1437.0,"sma_60":1337.28,"sma_120":1355.34},{"date":"2025-12-05","open":1389,"high":1389,"low":1355,"close":1372,"volume":200552,"rsi_14":20.72,"sma_20":1443.05,"sma_60":1339.87,"sma_120":1354.08},{"date":"2025-12-08","open":1388,"high":1388,"low":1340,"close":1340,"volume":350377,"rsi_14":21.84,"sma_20":1449.8,"sma_60":1341.93,"sma_120":1353.03},{"date":"2025-12-09","open":1347,"high":1368,"low":1312,"close":1350,"volume":208051,"rsi_14":25.0,"sma_20":1439.0,"sma_60":1344.03,"sma_120":1352.05},{"date":"2025-12-10","open":1358,"high":1430,"low":1328,"close":1383,"volume":494907,"rsi_14":37.09,"sma_20":1431.85,"sma_60":1346.8,"sma_120":1351.28},{"date":"2025-12-11","open":1384,"high":1413,"low":1363,"close":1374,"volume":455473,"rsi_14":47.06,"sma_20":1415.6,"sma_60":1349.5,"sma_120":1350.52},{"date":"2025-12-12","open":1376,"high":1384,"low":1300,"close":1361,"volume":383522,"rsi_14":45.71,"sma_20":1403.1,"sma_60":1351.1,"sma_120":1349.9},{"date":"2025-12-15","open":1369,"high":1369,"low":1325,"close":1340,"volume":244801,"rsi_14":37.9,"sma_20":1391.75,"sma_60":1352.65,"sma_120":1348.88},{"date":"2025-12-16","open":1355,"high":1355,"low":1283,"close":1289,"volume":302174,"rsi_14":33.57,"sma_20":1380.3,"sma_60":1351.92,"sma_120":1347.69},{"date":"2025-12-17","open":1315,"high":1315,"low":1264,"close":1293,"volume":150508,"rsi_14":36.98,"sma_20":1369.55,"sma_60":1351.65,"sma_120":1345.75},{"date":"2025-12-18","open":1275,"high":1299,"low":1250,"close":1285,"volume":214369,"rsi_14":27.08,"sma_20":1360.75,"sma_60":1350.98,"sma_120":1343.68},{"date":"2025-12-19","open":1300,"high":1300,"low":1260,"close":1272,"volume":153276,"rsi_14":27.43,"sma_20":1354.95,"sma_60":1350.55,"sma_120":1341.53},{"date":"2025-12-22","open":1305,"high":1363,"low":1275,"close":1288,"volume":298919,"rsi_14":31.2,"sma_20":1350.25,"sma_60":1350.83,"sma_120":1340.1},{"date":"2025-12-23","open":1288,"high":1288,"low":1221,"close":1226,"volume":456174,"rsi_14":22.52,"sma_20":1341.55,"sma_60":1350.35,"sma_120":1338.35},{"date":"2025-12-24","open":1238,"high":1239,"low":1196,"close":1201,"volume":326932,"rsi_14":22.52,"sma_20":1332.55,"sma_60":1349.17,"sma_120":1336.09},{"date":"2025-12-26","open":1202,"high":1215,"low":1185,"close":1193,"volume":285474,"rsi_14":20.66,"sma_20":1324.1,"sma_60":1347.67,"sma_120":1333.55},{"date":"2025-12-29","open":1208,"high":1230,"low":1195,"close":1220,"volume":169868,"rsi_14":30.0,"sma_20":1315.35,"sma_60":1347.5,"sma_120":1331.23},{"date":"2025-12-30","open":1220,"high":1241,"low":1220,"close":1223,"volume":151436,"rsi_14":28.33,"sma_20":1307.55,"sma_60":1347.17,"sma_120":1329.08},{"date":"2026-01-02","open":1253,"high":1284,"low":1229,"close":1275,"volume":234553,"rsi_14":32.69,"sma_20":1302.2,"sma_60":1347.58,"sma_120":1327.53},{"date":"2026-01-05","open":1300,"high":1340,"low":1285,"close":1328,"volume":413572,"rsi_14":43.54,"sma_20":1299.0,"sma_60":1348.78,"sma_120":1326.56},{"date":"2026-01-06","open":1325,"high":1325,"low":1289,"close":1292,"volume":175015,"rsi_14":40.9,"sma_20":1295.25,"sma_60":1348.05,"sma_120":1325.25},{"date":"2026-01-07","open":1287,"high":1308,"low":1250,"close":1255,"volume":193976,"rsi_14":39.24,"sma_20":1289.4,"sma_60":1346.73,"sma_120":1323.76},{"date":"2026-01-08","open":1256,"high":1293,"low":1225,"close":1225,"volume":218005,"rsi_14":41.44,"sma_20":1283.65,"sma_60":1345.25,"sma_120":1322.14},{"date":"2026-01-09","open":1225,"high":1242,"low":1214,"close":1218,"volume":129942,"rsi_14":40.05,"sma_20":1277.05,"sma_60":1343.17,"sma_120":1320.22},{"date":"2026-01-12","open":1223,"high":1276,"low":1218,"close":1224,"volume":169258,"rsi_14":41.87,"sma_20":1269.1,"sma_60":1341.13,"sma_120":1318.43},{"date":"2026-01-13","open":1225,"high":1247,"low":1204,"close":1217,"volume":171993,"rsi_14":42.55,"sma_20":1261.25,"sma_60":1339.22,"sma_120":1316.76},{"date":"2026-01-14","open":1209,"high":1220,"low":1182,"close":1205,"volume":148334,"rsi_14":38.63,"sma_20":1253.45,"sma_60":1336.77,"sma_120":1315.22},{"date":"2026-01-15","open":1209,"high":1240,"low":1193,"close":1222,"volume":210884,"rsi_14":49.38,"sma_20":1247.55,"sma_60":1334.1,"sma_120":1313.7},{"date":"2026-01-16","open":1224,"high":1263,"low":1196,"close":1202,"volume":210362,"rsi_14":50.16,"sma_20":1243.2,"sma_60":1331.38,"sma_120":1311.99},{"date":"2026-01-19","open":1203,"high":1212,"low":1182,"close":1207,"volume":266879,"rsi_14":47.72,"sma_20":1234.75,"sma_60":1326.65,"sma_120":1310.68},{"date":"2026-01-20","open":1207,"high":1249,"low":1188,"close":1248,"volume":367147,"rsi_14":53.87,"sma_20":1233.55,"sma_60":1324.35,"sma_120":1309.88},{"date":"2026-01-21","open":1239,"high":1239,"low":1186,"close":1212,"volume":338051,"rsi_14":39.74,"sma_20":1229.75,"sma_60":1322.1,"sma_120":1309.15},{"date":"2026-01-22","open":1215,"high":1243,"low":1205,"close":1222,"volume":284895,"rsi_14":29.92,"sma_20":1229.55,"sma_60":1320.25,"sma_120":1308.33},{"date":"2026-01-23","open":1224,"high":1257,"low":1188,"close":1246,"volume":230701,"rsi_14":40.87,"sma_20":1231.8,"sma_60":1319.2,"sma_120":1307.5},{"date":"2026-01-26","open":1247,"high":1300,"low":1247,"close":1295,"volume":418656,"rsi_14":57.58,"sma_20":1236.9,"sma_60":1319.93,"sma_120":1307.35},{"date":"2026-01-27","open":1281,"high":1307,"low":1269,"close":1305,"volume":169978,"rsi_14":66.39,"sma_20":1241.15,"sma_60":1321.35,"sma_120":1307.29},{"date":"2026-01-28","open":1310,"high":1340,"low":1304,"close":1340,"volume":480145,"rsi_14":72.43,"sma_20":1247.0,"sma_60":1324.1,"sma_120":1307.72},{"date":"2026-01-29","open":1346,"high":1370,"low":1296,"close":1347,"volume":465660,"rsi_14":72.53,"sma_20":1250.6,"sma_60":1327.15,"sma_120":1308.5},{"date":"2026-01-30","open":1345,"high":1345,"low":1290,"close":1294,"volume":344806,"rsi_14":62.07,"sma_20":1248.9,"sma_60":1329.93,"sma_120":1308.45},{"date":"2026-02-02","open":1294,"high":1299,"low":1232,"close":1240,"volume":315831,"rsi_14":54.85,"sma_20":1246.3,"sma_60":1326.18,"sma_120":1307.84},{"date":"2026-02-03","open":1250,"high":1273,"low":1221,"close":1265,"volume":295233,"rsi_14":55.83,"sma_20":1246.8,"sma_60":1326.42,"sma_120":1307.5},{"date":"2026-02-04","open":1313,"high":1377,"low":1263,"close":1315,"volume":897633,"rsi_14":64.16,"sma_20":1251.3,"sma_60":1328.3,"sma_120":1307.6},{"date":"2026-02-05","open":1315,"high":1328,"low":1262,"close":1297,"volume":220586,"rsi_14":61.39,"sma_20":1255.25,"sma_60":1329.83,"sma_120":1307.53},{"date":"2026-02-06","open":1284,"high":1284,"low":1208,"close":1246,"volume":262999,"rsi_14":54.21,"sma_20":1256.35,"sma_60":1324.5,"sma_120":1306.88},{"date":"2026-02-09","open":1246,"high":1284,"low":1246,"close":1263,"volume":201295,"rsi_14":51.71,"sma_20":1258.65,"sma_60":1320.12,"sma_120":1306.49},{"date":"2026-02-10","open":1262,"high":1269,"low":1226,"close":1237,"volume":198703,"rsi_14":52.91,"sma_20":1260.25,"sma_60":1312.42,"sma_120":1305.69},{"date":"2026-02-11","open":1237,"high":1237,"low":1210,"close":1222,"volume":118039,"rsi_14":50.0,"sma_20":1260.25,"sma_60":1305.93,"sma_120":1304.87},{"date":"2026-02-12","open":1220,"high":1259,"low":1212,"close":1242,"volume":193057,"rsi_14":49.53,"sma_20":1262.25,"sma_60":1300.52,"sma_120":1303.93},{"date":"2026-02-13","open":1235,"high":1235,"low":1214,"close":1225,"volume":208402,"rsi_14":41.21,"sma_20":1263.4,"sma_60":1295.63,"sma_120":1302.83},{"date":"2026-02-19","open":1225,"high":1253,"low":1220,"close":1248,"volume":259894,"rsi_14":43.07,"sma_20":1265.45,"sma_60":1291.3,"sma_120":1302.31},{"date":"2026-02-20","open":1241,"high":1257,"low":1228,"close":1247,"volume":166831,"rsi_14":37.67,"sma_20":1265.4,"sma_60":1287.73,"sma_120":1301.77},{"date":"2026-02-23","open":1256,"high":1256,"low":1230,"close":1243,"volume":244343,"rsi_14":36.1,"sma_20":1266.95,"sma_60":1285.32,"sma_120":1301.32},{"date":"2026-02-24","open":1243,"high":1295,"low":1220,"close":1289,"volume":345189,"rsi_14":49.32,"sma_20":1270.3,"sma_60":1283.77,"sma_120":1301.27},{"date":"2026-02-25","open":1290,"high":1319,"low":1270,"close":1273,"volume":273637,"rsi_14":55.02,"sma_20":1271.65,"sma_60":1281.65,"sma_120":1301.23},{"date":"2026-02-26","open":1273,"high":1309,"low":1261,"close":1296,"volume":397854,"rsi_14":54.74,"sma_20":1271.7,"sma_60":1277.57,"sma_120":1300.83},{"date":"2026-02-27","open":1394,"high":1660,"low":1337,"close":1407,"volume":18995581,"rsi_14":61.86,"sma_20":1276.8,"sma_60":1280.98,"sma_120":1302.53},{"date":"2026-03-03","open":1370,"high":1370,"low":1303,"close":1303,"volume":1426911,"rsi_14":50.63,"sma_20":1274.95,"sma_60":1279.45,"sma_120":1302.92},{"date":"2026-03-04","open":1259,"high":1261,"low":1123,"close":1150,"volume":1360889,"rsi_14":41.67,"sma_20":1265.1,"sma_60":1275.63,"sma_120":1302.47},{"date":"2026-03-05","open":1201,"high":1299,"low":1200,"close":1273,"volume":797599,"rsi_14":50.73,"sma_20":1264.05,"sma_60":1273.82,"sma_120":1302.96},{"date":"2026-03-06","open":1252,"high":1327,"low":1252,"close":1320,"volume":408258,"rsi_14":55.9,"sma_20":1268.05,"sma_60":1272.62,"sma_120":1303.82},{"date":"2026-03-09","open":1319,"high":1319,"low":1210,"close":1250,"volume":437451,"rsi_14":51.85,"sma_20":1267.3,"sma_60":1270.67,"sma_120":1303.97},{"date":"2026-03-10","open":1287,"high":1444,"low":1272,"close":1330,"volume":1162162,"rsi_14":55.38,"sma_20":1268.05,"sma_60":1269.97,"sma_120":1304.92},{"date":"2026-03-11","open":1330,"high":1365,"low":1289,"close":1324,"volume":874650,"rsi_14":56.13,"sma_20":1269.4,"sma_60":1269.7,"sma_120":1305.82},{"date":"2026-03-12","open":1350,"high":1411,"low":1319,"close":1411,"volume":784518,"rsi_14":59.36,"sma_20":1277.65,"sma_60":1270.72,"sma_120":1307.38},{"date":"2026-03-13","open":1380,"high":1435,"low":1351,"close":1424,"volume":547524,"rsi_14":60.02,"sma_20":1285.7,"sma_60":1271.4,"sma_120":1309.1},{"date":"2026-03-16","open":1431,"high":1490,"low":1406,"close":1484,"volume":1033496,"rsi_14":62.83,"sma_20":1298.05,"sma_60":1270.58,"sma_120":1310.84},{"date":"2026-03-17","open":1525,"high":1525,"low":1433,"close":1452,"volume":686082,"rsi_14":58.81,"sma_20":1309.55,"sma_60":1274.75,"sma_120":1312.92},{"date":"2026-03-18","open":1452,"high":1488,"low":1430,"close":1462,"volume":380076,"rsi_14":60.28,"sma_20":1320.55,"sma_60":1276.78,"sma_120":1314.72},{"date":"2026-03-19","open":1410,"high":1500,"low":1408,"close":1464,"volume":398754,"rsi_14":59.35,"sma_20":1332.5,"sma_60":1279.7,"sma_120":1315.81},{"date":"2026-03-20","open":1475,"high":1580,"low":1467,"close":1519,"volume":885026,"rsi_14":56.65,"sma_20":1346.05,"sma_60":1283.47,"sma_120":1317.56},{"date":"2026-03-23","open":1505,"high":1548,"low":1460,"close":1504,"volume":675400,"rsi_14":63.35,"sma_20":1358.9,"sma_60":1287.12,"sma_120":1319.05},{"date":"2026-03-24","open":1505,"high":1560,"low":1490,"close":1490,"volume":468356,"rsi_14":77.69,"sma_20":1371.25,"sma_60":1290.75,"sma_120":1320.65},{"date":"2026-03-25","open":1491,"high":1545,"low":1490,"close":1524,"volume":438748,"rsi_14":73.9,"sma_20":1383.0,"sma_60":1294.68,"sma_120":1322.76},{"date":"2026-03-26","open":1525,"high":1525,"low":1414,"close":1433,"volume":390793,"rsi_14":59.93,"sma_20":1391.0,"sma_60":1298.13,"sma_120":1324.24},{"date":"2026-03-27","open":1410,"high":1433,"low":1349,"close":1408,"volume":284255,"rsi_14":65.08,"sma_20":1396.6,"sma_60":1301.58,"sma_120":1325.38},{"date":"2026-03-30","open":1404,"high":1404,"low":1332,"close":1355,"volume":143326,"rsi_14":52.52,"sma_20":1394.0,"sma_60":1304.28,"sma_120":1325.97},{"date":"2026-03-31","open":1355,"high":1377,"low":1308,"close":1336,"volume":246496,"rsi_14":51.18,"sma_20":1395.65,"sma_60":1306.22,"sma_120":1326.86},{"date":"2026-04-01","open":1350,"high":1383,"low":1343,"close":1378,"volume":260536,"rsi_14":46.45,"sma_20":1407.05,"sma_60":1308.8,"sma_120":1327.98},{"date":"2026-04-02","open":1391,"high":1410,"low":1297,"close":1301,"volume":503418,"rsi_14":38.37,"sma_20":1408.45,"sma_60":1309.23,"sma_120":1328.41},{"date":"2026-04-03","open":1320,"high":1348,"low":1303,"close":1325,"volume":249869,"rsi_14":33.87,"sma_20":1408.7,"sma_60":1309.18,"sma_120":1328.98},{"date":"2026-04-06","open":1333,"high":1375,"low":1274,"close":1277,"volume":326577,"rsi_14":32.81,"sma_20":1410.05,"sma_60":1308.93,"sma_120":1328.49},{"date":"2026-04-07","open":1284,"high":1298,"low":1245,"close":1251,"volume":377418,"rsi_14":29.9,"sma_20":1406.1,"sma_60":1308.87,"sma_120":1327.8},{"date":"2026-04-08","open":1290,"high":1403,"low":1276,"close":1403,"volume":670153,"rsi_14":45.48,"sma_20":1410.05,"sma_60":1311.83,"sma_120":1328.54},{"date":"2026-04-09","open":1397,"high":1485,"low":1357,"close":1411,"volume":494881,"rsi_14":41.4,"sma_20":1410.05,"sma_60":1315.05,"sma_120":1329.11},{"date":"2026-04-10","open":1421,"high":1536,"low":1421,"close":1505,"volume":1188359,"rsi_14":50.07,"sma_20":1414.1,"sma_60":1319.73,"sma_120":1330.43},{"date":"2026-04-13","open":1389,"high":1503,"low":1389,"close":1434,"volume":460618,"rsi_14":46.34,"sma_20":1411.6,"sma_60":1323.35,"sma_120":1331.28},{"date":"2026-04-14","open":1460,"high":1595,"low":1460,"close":1559,"volume":1021725,"rsi_14":52.05,"sma_20":1416.95,"sma_60":1329.25,"sma_120":1333.01},{"date":"2026-04-15","open":1572,"high":1650,"low":1570,"close":1619,"volume":868019,"rsi_14":61.29,"sma_20":1424.8,"sma_60":1335.87,"sma_120":1334.98},{"date":"2026-04-16","open":1625,"high":1683,"low":1586,"close":1611,"volume":1010832,"rsi_14":62.58,"sma_20":1432.15,"sma_60":1342.68,"sma_120":1337.03},{"date":"2026-04-17","open":1630,"high":1659,"low":1590,"close":1603,"volume":444699,"rsi_14":66.27,"sma_20":1436.35,"sma_60":1349.28,"sma_120":1339.02},{"date":"2026-04-20","open":1593,"high":1694,"low":1580,"close":1653,"volume":806894,"rsi_14":69.99,"sma_20":1443.8,"sma_60":1356.03,"sma_120":1341.72},{"date":"2026-04-21","open":1679,"high":1693,"low":1627,"close":1632,"volume":447703,"rsi_14":66.45,"sma_20":1450.9,"sma_60":1363.03,"sma_120":1343.78},{"date":"2026-04-22","open":1632,"high":1632,"low":1540,"close":1565,"volume":420933,"rsi_14":67.32,"sma_20":1452.95,"sma_60":1368.75,"sma_120":1345.59},{"date":"2026-04-23","open":1565,"high":1618,"low":1500,"close":1553,"volume":376814,"rsi_14":65.2,"sma_20":1458.95,"sma_60":1373.87,"sma_120":1347.42},{"date":"2026-04-24","open":1575,"high":1620,"low":1556,"close":1589,"volume":242362,"rsi_14":71.14,"sma_20":1468.0,"sma_60":1378.77,"sma_120":1349.76},{"date":"2026-04-27","open":1591,"high":1656,"low":1580,"close":1591,"volume":391842,"rsi_14":73.81,"sma_20":1479.8,"sma_60":1383.53,"sma_120":1352.59},{"date":"2026-04-28","open":1592,"high":1608,"low":1536,"close":1567,"volume":409402,"rsi_14":63.99,"sma_20":1491.35,"sma_60":1387.32,"sma_120":1355.48},{"date":"2026-04-29","open":1567,"high":1598,"low":1530,"close":1565,"volume":210443,"rsi_14":63.28,"sma_20":1500.7,"sma_60":1390.95,"sma_120":1359.05},{"date":"2026-04-30","open":1566,"high":1568,"low":1530,"close":1531,"volume":220139,"rsi_14":45.68,"sma_20":1555.25,"sma_60":1458.45,"sma_120":1366.15},{"date":"2026-05-04","open":1536,"high":1598,"low":1499,"close":1508,"volume":425577,"rsi_14":57.84,"sma_20":1521.35,"sma_60":1399.37,"sma_120":1364.97},{"date":"2026-05-06","open":1513,"high":1567,"low":1492,"close":1492,"volume":476163,"rsi_14":40.77,"sma_20":1532.1,"sma_60":1403.15,"sma_120":1365.19},{"date":"2026-05-07","open":1500,"high":1610,"low":1447,"close":1449,"volume":867785,"rsi_14":25.43,"sma_20":1542.0,"sma_60":1405.38,"sma_120":1366.84},{"date":"2026-05-08","open":1450,"high":1485,"low":1398,"close":1478,"volume":341883,"rsi_14":31.88,"sma_20":1545.75,"sma_60":1408.4,"sma_120":1369.12},{"date":"2026-05-11","open":1478,"high":1690,"low":1442,"close":1615,"volume":1720748,"rsi_14":51.21,"sma_20":1555.95,"sma_60":1414.55,"sma_120":1369.53},{"date":"2026-05-12","open":1620,"high":1678,"low":1500,"close":1518,"volume":863292,"rsi_14":37.57,"sma_20":1556.6,"sma_60":1418.8,"sma_120":1369.46},{"date":"2026-05-13","open":1513,"high":1580,"low":1485,"close":1528,"volume":446045,"rsi_14":40.23,"sma_20":1561.3,"sma_60":1423.65,"sma_120":1368.03},{"date":"2026-05-14","open":1565,"high":1619,"low":1497,"close":1614,"volume":761649,"rsi_14":54.45,"sma_20":1564.05,"sma_60":1430.18,"sma_120":1368.06},{"date":"2026-05-15","open":1613,"high":1630,"low":1449,"close":1468,"volume":857587,"rsi_14":43.8,"sma_20":1556.5,"sma_60":1433.95,"sma_120":1367.23},{"date":"2026-05-18","open":1468,"high":1468,"low":1320,"close":1382,"volume":705523,"rsi_14":35.92,"sma_20":1545.05,"sma_60":1436.57,"sma_120":1366.1},{"date":"2026-05-19","open":1600,"high":1796,"low":1451,"close":1454,"volume":18453141,"rsi_14":41.49,"sma_20":1537.6,"sma_60":1440.0,"sma_120":1365.65},{"date":"2026-05-20","open":1570,"high":1890,"low":1567,"close":1890,"volume":14300695,"rsi_14":63.27,"sma_20":1549.45,"sma_60":1450.72,"sma_120":1369.22},{"date":"2026-05-21","open":2290,"high":2450,"low":1897,"close":1898,"volume":20096494,"rsi_14":63.61,"sma_20":1562.75,"sma_60":1461.63,"sma_120":1373.47},{"date":"2026-05-22","open":1920,"high":2150,"low":1861,"close":2025,"volume":9443454,"rsi_14":68.77,"sma_20":1585.75,"sma_60":1473.9,"sma_120":1378.83},{"date":"2026-05-26","open":2190,"high":2340,"low":1995,"close":2250,"volume":9600990,"rsi_14":74.44,"sma_20":1620.6,"sma_60":1490.18,"sma_120":1385.92},{"date":"2026-05-27","open":2235,"high":2245,"low":2005,"close":2015,"volume":3174701,"rsi_14":65.05,"sma_20":1641.9,"sma_60":1502.17,"sma_120":1391.2},{"date":"2026-05-28","open":2005,"high":2430,"low":1979,"close":2355,"volume":10672425,"rsi_14":72.27,"sma_20":1680.1,"sma_60":1517.97,"sma_120":1399.47},{"date":"2026-05-29","open":2375,"high":2525,"low":2160,"close":2245,"volume":6041508,"rsi_14":68.13,"sma_20":1714.0,"sma_60":1533.67,"sma_120":1406.56},{"date":"2026-06-01","open":2215,"high":2215,"low":1951,"close":1987,"volume":2840290,"rsi_14":58.32,"sma_20":1735.1,"sma_60":1547.62,"sma_120":1411.62},{"date":"2026-06-02","open":1987,"high":1987,"low":1758,"close":1760,"volume":1734301,"rsi_14":55.11,"sma_20":1746.55,"sma_60":1555.73,"sma_120":1414.78},{"date":"2026-06-04","open":1753,"high":1879,"low":1680,"close":1681,"volume":1385927,"rsi_14":53.14,"sma_20":1755.2,"sma_60":1561.75,"sma_120":1417.18},{"date":"2026-06-05","open":1620,"high":1824,"low":1578,"close":1778,"volume":1967089,"rsi_14":53.35,"sma_20":1769.5,"sma_60":1570.55,"sma_120":1420.61},{"date":"2026-06-08","open":1691,"high":1860,"low":1610,"close":1804,"volume":1167408,"rsi_14":57.22,"sma_20":1787.25,"sma_60":1578.45,"sma_120":1424.21},{"date":"2026-06-09","open":1806,"high":2100,"low":1700,"close":2010,"volume":1841228,"rsi_14":62.84,"sma_20":1813.85,"sma_60":1589.88,"sma_120":1429.79},{"date":"2026-06-10","open":1991,"high":2015,"low":1765,"close":1781,"volume":1097274,"rsi_14":56.28,"sma_20":1822.15,"sma_60":1596.05,"sma_120":1433.38},{"date":"2026-06-11","open":1737,"high":1868,"low":1710,"close":1744,"volume":697677,"rsi_14":46.69,"sma_20":1833.45,"sma_60":1601.38,"sma_120":1436.39},{"date":"2026-06-12","open":1765,"high":1899,"low":1750,"close":1792,"volume":749316,"rsi_14":47.64,"sma_20":1846.65,"sma_60":1606.52,"sma_120":1439.88},{"date":"2026-06-15","open":1875,"high":1939,"low":1763,"close":1816,"volume":860782,"rsi_14":45.12,"sma_20":1856.75,"sma_60":1612.58,"sma_120":1443.67},{"date":"2026-06-16","open":1845,"high":1960,"low":1799,"close":1949,"volume":1645133,"rsi_14":42.65,"sma_20":1880.8,"sma_60":1620.7,"sma_120":1448.74},{"date":"2026-06-17","open":1913,"high":2150,"low":1880,"close":1962,"volume":1489741,"rsi_14":62.85,"sma_20":1917.9,"sma_60":1675.93,"sma_120":1488.76},{"date":"2026-06-18","open":2295,"high":2465,"low":2050,"close":2050,"volume":10447474,"rsi_14":40.32,"sma_20":1939.6,"sma_60":1637.85,"sma_120":1460.66},{"date":"2026-06-19","open":2060,"high":2200,"low":1950,"close":1982,"volume":2263291,"rsi_14":41.42,"sma_20":1944.2,"sma_60":1645.82,"sma_120":1466.47},{"date":"2026-06-22","open":1982,"high":2160,"low":1980,"close":2050,"volume":1273292,"rsi_14":52.35,"sma_20":1951.8,"sma_60":1655.15,"sma_120":1472.95},{"date":"2026-06-23","open":2025,"high":2045,"low":1803,"close":1824,"volume":1183818,"rsi_14":52.38,"sma_20":1941.75,"sma_60":1660.15,"sma_120":1477.42},{"date":"2026-06-24","open":1800,"high":1884,"low":1764,"close":1815,"volume":670629,"rsi_14":55.27,"sma_20":1920.0,"sma_60":1666.52,"sma_120":1482.33},{"date":"2026-06-25","open":1830,"high":1900,"low":1610,"close":1670,"volume":1137150,"rsi_14":45.91,"sma_20":1902.75,"sma_60":1670.88,"sma_120":1486.23},{"date":"2026-06-26","open":1670,"high":1742,"low":1547,"close":1599,"volume":1011854,"rsi_14":42.49,"sma_20":1864.95,"sma_60":1674.95,"sma_120":1489.62},{"date":"2026-06-29","open":1651,"high":2075,"low":1651,"close":1914,"volume":6200387,"rsi_14":46.74,"sma_20":1848.4,"sma_60":1684.58,"sma_120":1495.4},{"date":"2026-06-30","open":2050,"high":2485,"low":2000,"close":2485,"volume":14556137,"rsi_14":69.38,"sma_20":1873.3,"sma_60":1703.03,"sma_120":1505.92},{"date":"2026-07-01","open":2620,"high":2700,"low":2340,"close":2575,"volume":16218098,"rsi_14":72.23,"sma_20":1914.05,"sma_60":1724.27,"sma_120":1516.75},{"date":"2026-07-02","open":2495,"high":2745,"low":2210,"close":2225,"volume":8179315,"rsi_14":59.97,"sma_20":1941.25,"sma_60":1739.27,"sma_120":1524.22},{"date":"2026-07-03","open":2295,"high":2350,"low":2105,"close":2270,"volume":3875923,"rsi_14":60.36,"sma_20":1965.85,"sma_60":1755.82,"sma_120":1532.38},{"date":"2026-07-06","open":2270,"high":2295,"low":2060,"close":2130,"volume":2407144,"rsi_14":54.12,"sma_20":1982.15,"sma_60":1770.47,"sma_120":1539.67},{"date":"2026-07-07","open":2020,"high":2090,"low":1851,"close":1953,"volume":2154387,"rsi_14":49.81,"sma_20":1979.3,"sma_60":1779.63,"sma_120":1545.73},{"date":"2026-07-08","open":1945,"high":2265,"low":1824,"close":1911,"volume":3767887,"rsi_14":47.0,"sma_20":1985.8,"sma_60":1787.97,"sma_120":1551.51},{"date":"2026-07-09","open":1930,"high":2245,"low":1863,"close":2110,"volume":4579011,"rsi_14":52.61,"sma_20":2004.1,"sma_60":1798.05,"sma_120":1558.89},{"date":"2026-07-10","open":2240,"high":2245,"low":2075,"close":2185,"volume":2337314,"rsi_14":52.75,"sma_20":2023.75,"sma_60":1810.57,"sma_120":1566.96},{"date":"2026-07-13","open":2150,"high":2225,"low":1932,"close":1941,"volume":1951459,"rsi_14":52.37,"sma_20":2030.0,"sma_60":1816.93,"sma_120":1573.09},{"date":"2026-07-14","open":1901,"high":1950,"low":1755,"close":1804,"volume":1330837,"rsi_14":49.79,"sma_20":2022.75,"sma_60":1820.02,"sma_120":1577.94},{"date":"2026-07-15","open":1850,"high":1988,"low":1846,"close":1862,"volume":976955,"rsi_14":53.82,"sma_20":2017.75,"sma_60":1824.2,"sma_120":1583.44},{"date":"2026-07-16","open":1800,"high":1800,"low":1672,"close":1693,"volume":1122535,"rsi_14":51.8,"sma_20":1999.9,"sma_60":1825.7,"sma_120":1587.49},{"date":"2026-07-20","open":1641,"high":1707,"low":1542,"close":1559,"volume":919640,"rsi_14":42.7,"sma_20":1978.75,"sma_60":1824.13,"sma_120":1590.08},{"date":"2026-07-21","open":1583,"high":1650,"low":1495,"close":1540,"volume":847233,"rsi_14":24.85,"sma_20":1953.25,"sma_60":1822.6,"sma_120":1592.82},{"date":"2026-07-22","open":1570,"high":1650,"low":1565,"close":1565,"volume":795502,"rsi_14":22.16,"sma_20":1940.3,"sma_60":1822.6,"sma_120":1595.67},{"date":"2026-07-23","open":1569,"high":1605,"low":1455,"close":1585,"volume":1010309,"rsi_14":28.44,"sma_20":1928.8,"sma_60":1823.13,"sma_120":1598.5},{"date":"2026-07-24","open":1577,"high":1577,"low":1437,"close":1438,"volume":1002364,"rsi_14":23.77,"sma_20":1917.2,"sma_60":1820.62,"sma_120":1599.69},{"date":"2026-07-27","open":1490,"high":1524,"low":1450,"close":1477,"volume":373974,"rsi_14":28.01,"sma_20":1911.1,"sma_60":1818.72,"sma_120":1601.12},{"date":"2026-07-28","open":1426,"high":1426,"low":1275,"close":1302,"volume":780299,"rsi_14":28.05,"sma_20":1880.5,"sma_60":1814.3,"sma_120":1600.81},{"date":"2026-07-29","open":1302,"high":1330,"low":1120,"close":1168,"volume":1268468,"rsi_14":26.41,"sma_20":1814.65,"sma_60":1807.68,"sma_120":1599.32},{"date":"2026-07-30","open":1097,"high":1249,"low":1097,"close":1149,"volume":597204,"rsi_14":15.56,"sma_20":1743.35,"sma_60":1801.32,"sma_120":1598.11},{"date":"2026-07-31","open":1240,"high":1292,"low":1210,"close":1255,"volume":621766,"rsi_14":17.39,"sma_20":1694.85,"sma_60":1797.1,"sma_120":1598.23},{"date":"2026-08-03","open":1250,"high":1345,"low":1237,"close":1276,"volume":618769,"rsi_14":22.36,"sma_20":1645.15,"sma_60":1793.5,"sma_120":1598.33},{"date":"2026-08-04","open":1277,"high":1368,"low":1277,"close":1359,"volume":508631,"rsi_14":30.64,"sma_20":1606.6,"sma_60":1792.0,"sma_120":1598.69},{"date":"2026-08-05","open":1388,"high":1417,"low":1370,"close":1410,"volume":444733,"rsi_14":30.21,"sma_20":1579.45,"sma_60":1790.87,"sma_120":1599.63},{"date":"2026-08-06","open":1386,"high":1449,"low":1284,"close":1439,"volume":366373,"rsi_14":37.33,"sma_20":1555.85,"sma_60":1787.93,"sma_120":1601.24},{"date":"2026-08-07","open":1439,"high":1468,"low":1378,"close":1394,"volume":255114,"rsi_14":40.96,"sma_20":1520.05,"sma_60":1785.87,"sma_120":1602.33},{"date":"2026-08-10","open":1402,"high":1580,"low":1401,"close":1501,"volume":982095,"rsi_14":48.05,"sma_20":1485.85,"sma_60":1785.42,"sma_120":1604.53},{"date":"2026-08-11","open":1503,"high":1864,"low":1480,"close":1749,"volume":3265278,"rsi_14":57.52,"sma_20":1476.25,"sma_60":1787.67,"sma_120":1608.92},{"date":"2026-08-12","open":1700,"high":1786,"low":1643,"close":1775,"volume":711711,"rsi_14":57.72,"sma_20":1474.8,"sma_60":1792.78,"sma_120":1613.37},{"date":"2026-08-13","open":1762,"high":1830,"low":1725,"close":1737,"volume":644437,"rsi_14":63.34,"sma_20":1468.55,"sma_60":1798.7,"sma_120":1617.63},{"date":"2026-08-14","open":1763,"high":1800,"low":1670,"close":1697,"volume":506929,"rsi_14":59.8,"sma_20":1468.75,"sma_60":1802.75,"sma_120":1621.38},{"date":"2026-08-18","open":1699,"high":1850,"low":1620,"close":1848,"volume":1324873,"rsi_14":74.86,"sma_20":1483.2,"sma_60":1802.05,"sma_120":1626.38},{"date":"2026-08-19","open":1930,"high":2010,"low":1728,"close":1728,"volume":2830493,"rsi_14":75.83,"sma_20":1492.6,"sma_60":1799.22,"sma_120":1630.42},{"date":"2026-08-20","open":1748,"high":1790,"low":1682,"close":1700,"volume":683767,"rsi_14":75.21,"sma_20":1499.35,"sma_60":1793.8,"sma_120":1633.85},{"date":"2026-08-21","open":1700,"high":1700,"low":1587,"close":1589,"volume":531684,"rsi_14":65.21,"sma_20":1499.55,"sma_60":1782.78,"sma_120":1636.48},{"date":"2026-08-24","open":1589,"high":1670,"low":1541,"close":1557,"volume":390362,"rsi_14":62.67,"sma_20":1505.5,"sma_60":1775.15,"sma_120":1638.66},{"date":"2026-08-25","open":1557,"high":1571,"low":1455,"close":1568,"volume":363269,"rsi_14":60.08,"sma_20":1510.05,"sma_60":1762.03,"sma_120":1640.0},{"date":"2026-08-26","open":1568,"high":1579,"low":1531,"close":1550,"volume":204265,"rsi_14":56.97,"sma_20":1522.45,"sma_60":1750.45,"sma_120":1642.06},{"date":"2026-08-27","open":1551,"high":1595,"low":1550,"close":1567,"volume":210329,"rsi_14":56.45,"sma_20":1542.4,"sma_60":1743.45,"sma_120":1645.53},{"date":"2026-08-28","open":1570,"high":1591,"low":1539,"close":1579,"volume":179151,"rsi_14":59.65,"sma_20":1563.9,"sma_60":1740.43,"sma_120":1648.08},{"date":"2026-08-31","open":1564,"high":1640,"low":1521,"close":1615,"volume":212108,"rsi_14":56.42,"sma_20":1581.9,"sma_60":1739.33,"sma_120":1650.54},{"date":"2026-09-01","open":1699,"high":1699,"low":1570,"close":1571,"volume":324038,"rsi_14":36.99,"sma_20":1596.65,"sma_60":1735.88,"sma_120":1653.22},{"date":"2026-09-02","open":1541,"high":1622,"low":1474,"close":1538,"volume":363728,"rsi_14":32.85,"sma_20":1605.6,"sma_60":1731.45,"sma_120":1654.95},{"date":"2026-09-03","open":1617,"high":1759,"low":1518,"close":1538,"volume":1054034,"rsi_14":34.76,"sma_20":1612.0,"sma_60":1723.58,"sma_120":1656.73},{"date":"2026-09-04","open":1531,"high":1609,"low":1531,"close":1562,"volume":263928,"rsi_14":39.4,"sma_20":1618.15,"sma_60":1719.93,"sma_120":1657.99},{"date":"2026-09-07","open":1564,"high":1615,"low":1556,"close":1562,"volume":188852,"rsi_14":20.58,"sma_20":1626.55,"sma_60":1716.9,"sma_120":1659.14},{"date":"2026-09-08","open":1565,"high":1566,"low":1500,"close":1512,"volume":291901,"rsi_14":24.04,"sma_20":1627.1,"sma_60":1712.23,"sma_120":1659.38},{"date":"2026-09-09","open":1560,"high":1566,"low":1501,"close":1516,"volume":178644,"rsi_14":26.53,"sma_20":1615.45,"sma_60":1707.23,"sma_120":1659.91},{"date":"2026-09-10","open":1501,"high":1554,"low":1501,"close":1540,"volume":186718,"rsi_14":41.97,"sma_20":1603.7,"sma_60":1700.42,"sma_120":1660.56},{"date":"2026-09-11","open":1510,"high":1535,"low":1500,"close":1503,"volume":198296,"rsi_14":41.29,"sma_20":1592.0,"sma_60":1692.77,"sma_120":1660.88},{"date":"2026-09-14","open":1503,"high":1541,"low":1427,"close":1473,"volume":298485,"rsi_14":35.56,"sma_20":1580.8,"sma_60":1683.15,"sma_120":1660.5},{"date":"2026-09-15","open":1515,"high":1515,"low":1433,"close":1469,"volume":186082,"rsi_14":37.14,"sma_20":1561.85,"sma_60":1674.6,"sma_120":1660.21},{"date":"2026-09-16","open":1450,"high":1498,"low":1441,"close":1459,"volume":137705,"rsi_14":32.47,"sma_20":1548.4,"sma_60":1664.75,"sma_120":1659.95},{"date":"2026-09-17","open":1463,"high":1549,"low":1451,"close":1484,"volume":111046,"rsi_14":35.2,"sma_20":1537.6,"sma_60":1659.08,"sma_120":1659.62},{"date":"2026-09-18","open":1495,"high":1530,"low":1482,"close":1502,"volume":161494,"rsi_14":31.35,"sma_20":1533.25,"sma_60":1653.87,"sma_120":1660.19},{"date":"2026-09-21","open":1502,"high":1540,"low":1473,"close":1495,"volume":111256,"rsi_14":35.71,"sma_20":1530.15,"sma_60":1650.95,"sma_120":1660.92},{"date":"2026-09-22","open":1506,"high":1555,"low":1441,"close":1469,"volume":212323,"rsi_14":36.68,"sma_20":1525.2,"sma_60":1648.78,"sma_120":1661.87},{"date":"2026-09-23","open":1477,"high":1510,"low":1456,"close":1510,"volume":155543,"rsi_14":45.33,"sma_20":1523.2,"sma_60":1642.05,"sma_120":1663.32},{"date":"2026-09-28","open":1466,"high":1550,"low":1466,"close":1506,"volume":284243,"rsi_14":40.0,"sma_20":1520.15,"sma_60":1625.73,"sma_120":1664.38},{"date":"2026-09-29","open":1490,"high":1509,"low":1438,"close":1463,"volume":164544,"rsi_14":34.67,"sma_20":1514.35,"sma_60":1607.2,"sma_120":1665.73},{"date":"2026-09-30","open":1463,"high":1499,"low":1450,"close":1467,"volume":136248,"rsi_14":41.88,"sma_20":1506.95,"sma_60":1594.57,"sma_120":1666.92},{"date":"2026-10-01","open":1446,"high":1530,"low":1446,"close":1518,"volume":196995,"rsi_14":50.31,"sma_20":1504.3,"sma_60":1582.03,"sma_120":1668.92},{"date":"2026-10-02","open":1518,"high":1541,"low":1500,"close":1520,"volume":203564,"rsi_14":46.69,"sma_20":1503.4,"sma_60":1571.87,"sma_120":1671.17},{"date":"2026-10-06","open":1550,"high":1792,"low":1546,"close":1630,"volume":1878358,"rsi_14":66.93,"sma_20":1508.0,"sma_60":1566.48,"sma_120":1673.06},{"date":"2026-10-07","open":1632,"high":1632,"low":1540,"close":1550,"volume":496271,"rsi_14":59.06,"sma_20":1507.4,"sma_60":1560.47,"sma_120":1674.22},{"date":"2026-10-08","open":1587,"high":1587,"low":1514,"close":1522,"volume":246230,"rsi_14":55.9,"sma_20":1505.4,"sma_60":1550.67,"sma_120":1674.36},{"date":"2026-10-12","open":1529,"high":1565,"low":1450,"close":1485,"volume":253379,"rsi_14":52.73,"sma_20":1504.05,"sma_60":1539.0,"sma_120":1674.78},{"date":"2026-10-13","open":1448,"high":1545,"low":1430,"close":1468,"volume":322859,"rsi_14":48.29,"sma_20":1501.65,"sma_60":1531.12,"sma_120":1674.03},{"date":"2026-10-14","open":1484,"high":1520,"low":1434,"close":1455,"volume":258563,"rsi_14":44.92,"sma_20":1497.4,"sma_60":1525.3,"sma_120":1672.66},{"date":"2026-10-15","open":1401,"high":1455,"low":1295,"close":1339,"volume":710468,"rsi_14":36.36,"sma_20":1489.2,"sma_60":1516.58,"sma_120":1670.39},{"date":"2026-10-16","open":1382,"high":1450,"low":1341,"close":1432,"volume":375784,"rsi_14":47.1,"sma_20":1487.15,"sma_60":1512.23,"sma_120":1668.97},{"date":"2026-10-19","open":1397,"high":1485,"low":1397,"close":1480,"volume":264440,"rsi_14":47.68,"sma_20":1487.7,"sma_60":1510.92,"sma_120":1667.53},{"date":"2026-10-20","open":1477,"high":1477,"low":1381,"close":1386,"volume":229099,"rsi_14":41.85,"sma_20":1484.05,"sma_60":1508.35,"sma_120":1665.47},{"date":"2026-10-21","open":1443,"high":1443,"low":1379,"close":1395,"volume":171099,"rsi_14":45.16,"sma_20":1479.6,"sma_60":1505.52,"sma_120":1664.06},{"date":"2026-10-22","open":1374,"high":1410,"low":1319,"close":1338,"volume":214057,"rsi_14":41.46,"sma_20":1471.4,"sma_60":1501.4,"sma_120":1662.27},{"date":"2026-10-23","open":1301,"high":1353,"low":1215,"close":1337,"volume":255556,"rsi_14":37.16,"sma_20":1463.5,"sma_60":1499.72,"sma_120":1660.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.28,"ttm_eps":null,"close":2645.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.86,"ttm_eps":null,"close":1796.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.69,"ttm_eps":null,"close":1686.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.09,"ttm_eps":null,"close":1097.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.38,"ttm_eps":null,"close":1436.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.21,"ttm_eps":null,"close":1250.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":117.94,"pbr":1.24,"ttm_eps":null,"close":1223.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.38,"ttm_eps":null,"close":1336.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.55,"ttm_eps":null,"close":2485.0}],"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":"한성크린텍","phase":"above-fold","symbol_resolved":true}