{"status":"ok","report":{"price_analysis":{"current":7300.0,"change_1d":3.2,"change_7d":-10.2,"change_30d":-4.9,"high_30d":9190.0,"low_30d":5130.0,"position_in_range":53.0,"support":5536.0,"resistance":8784.0},"summary":"서산(079650)은 Others 섹터 KR 시장 종목입니다, 시가총액 1460.00억. 현재가 7,300원, 전일 대비 +3.3%, 30일 -4.9%. ROE 0.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 4.00만, 기관 순매도 3567.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.4%입니다. 시가총액 1460.00억. 매출 506.93억, 영업이익 -7.36억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.42,"roe":0.41,"eps":-23.409999999999997,"revenue":50693499079.0,"operating_income":-735941495.0,"net_income":-187733747.0,"market_cap":146000000000,"profit_margin":-0.37,"roa":0.39,"operating_margin":-1.45,"gross_margin":14.45,"debt_ratio":0.056065075969146255,"total_assets":108727000811.0,"total_equity":102954830422.0,"total_debt":5772170389.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.7로 중립 구간입니다. MACD(408.20)가 시그널선(334.80)을 상회합니다(골든크로스). 현재가가 SMA20(6584)과 SMA60(5777) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4611~8556 (현재 위치 68%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 57","rsi_14":56.691253951527926,"macd":408.19833575366374,"macd_signal":334.7970108578194,"sma_20":6583.5,"sma_60":5776.666666666667,"bb_upper":8556.054435243803,"bb_lower":4610.945564756197,"atr_14":1058.9285714285713},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.00만, 기관 순매수 -3567.00. 30일 누적: 외국인 11.31만, 기관 -687.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":39998.0,"institutional_flow":-3567.0,"data":[{"date":"2026-10-22","foreign_net":42437.0,"institution_net":0.0,"retail_net":-42437.0},{"date":"2026-10-21","foreign_net":27252.0,"institution_net":0.0,"retail_net":-27252.0},{"date":"2026-10-20","foreign_net":-24159.0,"institution_net":-376.0,"retail_net":24535.0},{"date":"2026-10-19","foreign_net":-4004.0,"institution_net":73.0,"retail_net":3931.0},{"date":"2026-10-16","foreign_net":-1528.0,"institution_net":-3264.0,"retail_net":4792.0},{"date":"2026-10-15","foreign_net":-7364.0,"institution_net":2590.0,"retail_net":4774.0},{"date":"2026-10-14","foreign_net":43004.0,"institution_net":-152.0,"retail_net":-42852.0},{"date":"2026-10-13","foreign_net":-215949.0,"institution_net":1129.0,"retail_net":214820.0},{"date":"2026-10-12","foreign_net":107314.0,"institution_net":0.0,"retail_net":-107314.0},{"date":"2026-10-08","foreign_net":118255.0,"institution_net":0.0,"retail_net":-118255.0},{"date":"2026-10-07","foreign_net":37467.0,"institution_net":0.0,"retail_net":-37467.0},{"date":"2026-10-06","foreign_net":25685.0,"institution_net":0.0,"retail_net":-25685.0},{"date":"2026-10-02","foreign_net":-82221.0,"institution_net":-196.0,"retail_net":82417.0},{"date":"2026-10-01","foreign_net":-10106.0,"institution_net":196.0,"retail_net":9910.0},{"date":"2026-09-30","foreign_net":-41505.0,"institution_net":0.0,"retail_net":41505.0},{"date":"2026-09-29","foreign_net":-97855.0,"institution_net":0.0,"retail_net":97855.0},{"date":"2026-09-28","foreign_net":47257.0,"institution_net":0.0,"retail_net":-47257.0},{"date":"2026-09-23","foreign_net":111165.0,"institution_net":0.0,"retail_net":-111165.0},{"date":"2026-09-22","foreign_net":-450.0,"institution_net":0.0,"retail_net":450.0},{"date":"2026-09-21","foreign_net":10152.0,"institution_net":0.0,"retail_net":-10152.0},{"date":"2026-09-18","foreign_net":-11707.0,"institution_net":0.0,"retail_net":11707.0},{"date":"2026-09-17","foreign_net":19489.0,"institution_net":2.0,"retail_net":-19491.0},{"date":"2026-09-16","foreign_net":1366.0,"institution_net":0.0,"retail_net":-1366.0},{"date":"2026-09-15","foreign_net":-3315.0,"institution_net":0.0,"retail_net":3315.0},{"date":"2026-09-14","foreign_net":30191.0,"institution_net":0.0,"retail_net":-30191.0},{"date":"2026-09-11","foreign_net":-2979.0,"institution_net":0.0,"retail_net":2979.0},{"date":"2026-09-10","foreign_net":-22685.0,"institution_net":-1168.0,"retail_net":23853.0},{"date":"2026-09-09","foreign_net":-236242.0,"institution_net":1168.0,"retail_net":235074.0},{"date":"2026-09-08","foreign_net":288895.0,"institution_net":0.0,"retail_net":-288895.0},{"date":"2026-09-07","foreign_net":-34753.0,"institution_net":-689.0,"retail_net":35442.0}],"periods":{"d1":{"foreign_net":42437.0,"institution_net":0,"retail_net":-42437.0},"d3":{"foreign_net":45530.0,"institution_net":-376.0,"retail_net":-45154.0},"d7":{"foreign_net":75638.0,"institution_net":-1129.0,"retail_net":-74509.0},"d14":{"foreign_net":56083.0,"institution_net":0.0,"retail_net":-56083.0},"d30":{"foreign_net":113107.0,"institution_net":-687.0,"retail_net":-112420.0}}},"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 -23, PBR 1.42x) — 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 -23원"}]},"growth":{"grade":"D","percentile":36,"summary":"매출 +12.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.9,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":-205.6,"unit":"%","percentile":6,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":56.7,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.9,"unit":"%","percentile":41,"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":"C","percentile":68,"summary":"유동비율 12.1x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":12.14,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.11,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-647.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.25,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -23, PBR 1.42x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +12.9%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.06,"unit":"","threshold":"≤ 1.0","pass":true,"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":14.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.42,"per_5y_high":30.03,"per_5y_low":16.88,"per_5y_avg":23.45,"per_percentile":null,"pbr_5y_high":0.15,"pbr_5y_low":0.04,"pbr_5y_avg":0.06,"pbr_percentile":100.0,"per_5y_median":23.45,"pbr_5y_median":0.05,"history":[{"quarter":"2024-Q2","per":30.03,"pbr":0.05},{"quarter":"2024-Q3","per":16.88,"pbr":0.04},{"quarter":"2024-Q4","per":null,"pbr":0.04},{"quarter":"2025-Q1","per":null,"pbr":0.04},{"quarter":"2025-Q2","per":null,"pbr":0.05},{"quarter":"2025-Q3","per":null,"pbr":0.06},{"quarter":"2025-Q4","per":null,"pbr":0.05},{"quarter":"2026-Q1","per":null,"pbr":0.05},{"quarter":"2026-Q2","per":null,"pbr":0.15},{"quarter":"현재","per":null,"pbr":1.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1342.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1206.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1235.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1174.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1522.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1553.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1425.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1494.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4265.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":30.03,"eps":44.69,"close":1342.0,"source":"reported"},{"date":"2024-07","per":28.35,"eps":44.69,"close":1267.0,"source":"reported"},{"date":"2024-08","per":28.64,"eps":44.69,"close":1280.0,"source":"reported"},{"date":"2024-09","per":16.88,"eps":71.44,"close":1206.0,"source":"reported"},{"date":"2024-10","per":16.99,"eps":71.44,"close":1214.0,"source":"reported"},{"date":"2024-11","per":17.19,"eps":71.44,"close":1228.0,"source":"reported"}],"trailing_per_history_meta":{"avg":23.01,"std":6.02,"upper_1sd":29.03,"lower_1sd":17.0,"current":17.19,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"0.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:15.431232+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.00408412975162503,"dividend_yield":null,"eps":7.0,"revenue":12976014916.0,"operating_income":-325586173.0,"net_income":420480886.0,"market_cap":null,"profit_margin":0.032404469994985016,"operating_margin":-0.02509138399637148,"roa":0.0038673087904900583,"gross_margin":0.1445122500350862,"total_equity":102954830422.0,"total_assets":108727000811.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.37,"roe":0.0062654471054283635,"dividend_yield":null,"eps":32.12,"revenue":11490691875.0,"operating_income":308326706.0,"net_income":642423429.0,"market_cap":25700000000.0,"profit_margin":0.05590815905504384,"operating_margin":0.026832736388208128,"roa":0.005954695730487984,"gross_margin":0.1852196571931836,"total_equity":102534331260.0,"total_assets":107885181389.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0013172311846854066,"dividend_yield":null,"eps":6.71,"revenue":12754009288.0,"operating_income":-331214879.0,"net_income":134215286.0,"market_cap":null,"profit_margin":0.010523379979523816,"operating_margin":-0.025969471365497095,"roa":0.0012498054270852364,"gross_margin":0.14470901638251968,"total_equity":101891974287.0,"total_assets":107388944784.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01372406244758143,"dividend_yield":null,"eps":-69.24,"revenue":13472783000.0,"operating_income":-387467149.0,"net_income":-1384853348.0,"market_cap":null,"profit_margin":-0.10278895963810893,"operating_margin":-0.028759251076781983,"roa":-0.012888991020176831,"gross_margin":0.1079012150644748,"total_equity":100906954722.0,"total_assets":107444666990.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00033536265168491905,"dividend_yield":null,"eps":1.72,"revenue":11011037520.0,"operating_income":-624792511.0,"net_income":34304852.0,"market_cap":null,"profit_margin":0.0031154967856289713,"operating_margin":-0.05674238325545184,"roa":0.0003159603228660544,"gross_margin":0.07879546622414924,"total_equity":102291808070.0,"total_assets":108573290750.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.015931589803766553,"dividend_yield":null,"eps":-81.46,"revenue":7865186751.0,"operating_income":-1987080786.0,"net_income":-1629128259.0,"market_cap":null,"profit_margin":-0.20713154189159824,"operating_margin":-0.2526425435158749,"roa":-0.015106210773287075,"gross_margin":-0.036527318180140184,"total_equity":102257733162.0,"total_assets":107844931032.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03229861322203101,"dividend_yield":null,"eps":-167.77,"revenue":8862268898.0,"operating_income":-1041300113.0,"net_income":-3355416497.0,"market_cap":null,"profit_margin":-0.3786182224460867,"operating_margin":-0.11749814014727045,"roa":-0.029894085749442245,"gross_margin":0.028099116249586855,"total_equity":103887324014.0,"total_assets":112243489402.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0039493470799591805,"dividend_yield":null,"eps":21.17,"revenue":7290438239.0,"operating_income":-429026798.0,"net_income":423428128.0,"market_cap":null,"profit_margin":0.05807992799868776,"operating_margin":-0.05884787497477626,"roa":0.0037489284101312353,"gross_margin":0.0801986252173777,"total_equity":107214716617.0,"total_assets":112946442737.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0048062876487892465,"dividend_yield":null,"eps":25.66,"revenue":9764435523.0,"operating_income":-244320686.0,"net_income":513267356.0,"market_cap":null,"profit_margin":0.052564979797450194,"operating_margin":-0.02502148592455814,"roa":0.004535780518553971,"gross_margin":0.09347926317399269,"total_equity":106790811018.0,"total_assets":113159654419.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00037963219135209663,"dividend_yield":null,"eps":-2.02,"revenue":9766622342.0,"operating_income":-779927960.0,"net_income":-40346594.0,"market_cap":null,"profit_margin":-0.0041310693284919075,"operating_margin":-0.07985646753699366,"roa":-0.0003571370655901685,"gross_margin":0.06959836545300505,"total_equity":106278115816.0,"total_assets":112972295198.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.005009057882803317,"dividend_yield":null,"eps":26.63,"revenue":13580869181.0,"operating_income":-495553610.0,"net_income":532555942.0,"market_cap":null,"profit_margin":0.039213686171505134,"operating_margin":-0.03648909384189436,"roa":0.00467486640305761,"gross_margin":0.15071762710619693,"total_equity":106318584145.0,"total_assets":113918964968.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.001055819703300571,"dividend_yield":null,"eps":-5.58,"revenue":8507664656.0,"operating_income":-952790889.0,"net_income":-111663633.0,"market_cap":null,"profit_margin":-0.013125062812771966,"operating_margin":-0.1119920598102145,"roa":-0.000989152245887934,"gross_margin":0.09126247606062202,"total_equity":105760133715.0,"total_assets":112888216616.0}],"current_price":7300.0,"change_pct":3.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4017.0},{"date":"2016-10-25","close":4005.0},{"date":"2016-10-26","close":3961.0},{"date":"2016-10-27","close":4145.0},{"date":"2016-10-28","close":4251.0},{"date":"2016-10-31","close":4255.0},{"date":"2016-11-01","close":4335.0},{"date":"2016-11-02","close":4205.0},{"date":"2016-11-03","close":4183.0},{"date":"2016-11-04","close":4265.0},{"date":"2016-11-07","close":4219.0},{"date":"2016-11-08","close":4161.0},{"date":"2016-11-09","close":3985.0},{"date":"2016-11-10","close":4091.0},{"date":"2016-11-11","close":4051.0},{"date":"2016-11-14","close":4009.0},{"date":"2016-11-15","close":3845.0},{"date":"2016-11-16","close":3843.0},{"date":"2016-11-17","close":3845.0},{"date":"2016-11-18","close":3813.0},{"date":"2016-11-21","close":3734.0},{"date":"2016-11-22","close":3873.0},{"date":"2016-11-23","close":3871.0},{"date":"2016-11-24","close":3871.0},{"date":"2016-11-25","close":3905.0},{"date":"2016-11-28","close":4189.0},{"date":"2016-11-29","close":4181.0},{"date":"2016-11-30","close":4115.0},{"date":"2016-12-01","close":4145.0},{"date":"2016-12-02","close":3995.0},{"date":"2016-12-05","close":3905.0},{"date":"2016-12-06","close":3991.0},{"date":"2016-12-07","close":3913.0},{"date":"2016-12-08","close":3915.0},{"date":"2016-12-09","close":3949.0},{"date":"2016-12-12","close":4031.0},{"date":"2016-12-13","close":4103.0},{"date":"2016-12-14","close":4105.0},{"date":"2016-12-15","close":4091.0},{"date":"2016-12-16","close":4165.0},{"date":"2016-12-19","close":4381.0},{"date":"2016-12-20","close":4321.0},{"date":"2016-12-21","close":4375.0},{"date":"2016-12-22","close":4387.0},{"date":"2016-12-23","close":4391.0},{"date":"2016-12-26","close":4401.0},{"date":"2016-12-27","close":4385.0},{"date":"2016-12-28","close":4487.0},{"date":"2016-12-29","close":4826.0},{"date":"2017-01-02","close":4876.0},{"date":"2017-01-03","close":5060.0},{"date":"2017-01-04","close":5060.0},{"date":"2017-01-05","close":5060.0},{"date":"2017-01-06","close":5060.0},{"date":"2017-01-09","close":5060.0},{"date":"2017-01-10","close":5060.0},{"date":"2017-01-11","close":5060.0},{"date":"2017-01-12","close":5060.0},{"date":"2017-01-13","close":5060.0},{"date":"2017-01-16","close":5060.0},{"date":"2017-01-17","close":5060.0},{"date":"2017-01-18","close":5060.0},{"date":"2017-01-19","close":5940.0},{"date":"2017-01-20","close":7720.0},{"date":"2017-01-23","close":8760.0},{"date":"2017-01-24","close":7830.0},{"date":"2017-01-25","close":7730.0},{"date":"2017-01-26","close":7300.0},{"date":"2017-01-31","close":6890.0},{"date":"2017-02-01","close":6820.0},{"date":"2017-02-02","close":6090.0},{"date":"2017-02-03","close":6220.0},{"date":"2017-02-06","close":5860.0},{"date":"2017-02-07","close":6290.0},{"date":"2017-02-08","close":6550.0},{"date":"2017-02-09","close":6260.0},{"date":"2017-02-10","close":5950.0},{"date":"2017-02-13","close":5770.0},{"date":"2017-02-14","close":5800.0},{"date":"2017-02-15","close":5720.0},{"date":"2017-02-16","close":5620.0},{"date":"2017-02-17","close":5750.0},{"date":"2017-02-20","close":5480.0},{"date":"2017-02-21","close":5520.0},{"date":"2017-02-22","close":5490.0},{"date":"2017-02-23","close":5250.0},{"date":"2017-02-24","close":5290.0},{"date":"2017-02-27","close":5070.0},{"date":"2017-02-28","close":5060.0},{"date":"2017-03-02","close":4895.0},{"date":"2017-03-03","close":4895.0},{"date":"2017-03-06","close":5000.0},{"date":"2017-03-07","close":4865.0},{"date":"2017-03-08","close":4955.0},{"date":"2017-03-09","close":4895.0},{"date":"2017-03-10","close":5030.0},{"date":"2017-03-13","close":5140.0},{"date":"2017-03-14","close":5050.0},{"date":"2017-03-15","close":4890.0},{"date":"2017-03-16","close":4970.0},{"date":"2017-03-17","close":5250.0},{"date":"2017-03-20","close":5160.0},{"date":"2017-03-21","close":5030.0},{"date":"2017-03-22","close":4980.0},{"date":"2017-03-23","close":4895.0},{"date":"2017-03-24","close":4830.0},{"date":"2017-03-27","close":4785.0},{"date":"2017-03-28","close":4755.0},{"date":"2017-03-29","close":4845.0},{"date":"2017-03-30","close":4845.0},{"date":"2017-03-31","close":4745.0},{"date":"2017-04-03","close":4600.0},{"date":"2017-04-04","close":4575.0},{"date":"2017-04-05","close":4555.0},{"date":"2017-04-06","close":4440.0},{"date":"2017-04-07","close":4495.0},{"date":"2017-04-10","close":4260.0},{"date":"2017-04-11","close":4400.0},{"date":"2017-04-12","close":4400.0},{"date":"2017-04-13","close":4305.0},{"date":"2017-04-14","close":4205.0},{"date":"2017-04-17","close":4240.0},{"date":"2017-04-18","close":4395.0},{"date":"2017-04-19","close":4370.0},{"date":"2017-04-20","close":4360.0},{"date":"2017-04-21","close":4360.0},{"date":"2017-04-24","close":4190.0},{"date":"2017-04-25","close":4255.0},{"date":"2017-04-26","close":4255.0},{"date":"2017-04-27","close":4255.0},{"date":"2017-04-28","close":4210.0},{"date":"2017-05-02","close":4110.0},{"date":"2017-05-04","close":4250.0},{"date":"2017-05-08","close":4260.0},{"date":"2017-05-10","close":4390.0},{"date":"2017-05-11","close":4315.0},{"date":"2017-05-12","close":4195.0},{"date":"2017-05-15","close":4120.0},{"date":"2017-05-16","close":4030.0},{"date":"2017-05-17","close":4085.0},{"date":"2017-05-18","close":4035.0},{"date":"2017-05-19","close":4080.0},{"date":"2017-05-22","close":4130.0},{"date":"2017-05-23","close":4140.0},{"date":"2017-05-24","close":5380.0},{"date":"2017-05-25","close":5010.0},{"date":"2017-05-26","close":5020.0},{"date":"2017-05-29","close":5630.0},{"date":"2017-05-30","close":5670.0},{"date":"2017-05-31","close":5430.0},{"date":"2017-06-01","close":5350.0},{"date":"2017-06-02","close":5420.0},{"date":"2017-06-05","close":5250.0},{"date":"2017-06-07","close":5220.0},{"date":"2017-06-08","close":5280.0},{"date":"2017-06-09","close":5620.0},{"date":"2017-06-12","close":5860.0},{"date":"2017-06-13","close":5700.0},{"date":"2017-06-14","close":5990.0},{"date":"2017-06-15","close":6000.0},{"date":"2017-06-16","close":5900.0},{"date":"2017-06-19","close":5710.0},{"date":"2017-06-20","close":5550.0},{"date":"2017-06-21","close":5260.0},{"date":"2017-06-22","close":5200.0},{"date":"2017-06-23","close":5360.0},{"date":"2017-06-26","close":5450.0},{"date":"2017-06-27","close":5340.0},{"date":"2017-06-28","close":5300.0},{"date":"2017-06-29","close":5290.0},{"date":"2017-06-30","close":5070.0},{"date":"2017-07-03","close":5150.0},{"date":"2017-07-04","close":5000.0},{"date":"2017-07-05","close":5020.0},{"date":"2017-07-06","close":5220.0},{"date":"2017-07-07","close":5420.0},{"date":"2017-07-10","close":5500.0},{"date":"2017-07-11","close":5590.0},{"date":"2017-07-12","close":5480.0},{"date":"2017-07-13","close":5370.0},{"date":"2017-07-14","close":5690.0},{"date":"2017-07-17","close":5700.0},{"date":"2017-07-18","close":5730.0},{"date":"2017-07-19","close":5630.0},{"date":"2017-07-20","close":5740.0},{"date":"2017-07-21","close":5540.0},{"date":"2017-07-24","close":5460.0},{"date":"2017-07-25","close":5200.0},{"date":"2017-07-26","close":5230.0},{"date":"2017-07-27","close":5140.0},{"date":"2017-07-28","close":5020.0},{"date":"2017-07-31","close":4820.0},{"date":"2017-08-01","close":4920.0},{"date":"2017-08-02","close":4905.0},{"date":"2017-08-03","close":4680.0},{"date":"2017-08-04","close":4610.0},{"date":"2017-08-07","close":4805.0},{"date":"2017-08-08","close":4720.0},{"date":"2017-08-09","close":4580.0},{"date":"2017-08-10","close":4470.0},{"date":"2017-08-11","close":4310.0},{"date":"2017-08-14","close":4370.0},{"date":"2017-08-16","close":4410.0},{"date":"2017-08-17","close":4500.0},{"date":"2017-08-18","close":4440.0},{"date":"2017-08-21","close":4410.0},{"date":"2017-08-22","close":4405.0},{"date":"2017-08-23","close":4380.0},{"date":"2017-08-24","close":4405.0},{"date":"2017-08-25","close":4500.0},{"date":"2017-08-28","close":4545.0},{"date":"2017-08-29","close":4470.0},{"date":"2017-08-30","close":4425.0},{"date":"2017-08-31","close":4550.0},{"date":"2017-09-01","close":4570.0},{"date":"2017-09-04","close":4400.0},{"date":"2017-09-05","close":4270.0},{"date":"2017-09-06","close":4240.0},{"date":"2017-09-07","close":4325.0},{"date":"2017-09-08","close":4260.0},{"date":"2017-09-11","close":4235.0},{"date":"2017-09-12","close":4280.0},{"date":"2017-09-13","close":4175.0},{"date":"2017-09-14","close":4200.0},{"date":"2017-09-15","close":4135.0},{"date":"2017-09-18","close":4150.0},{"date":"2017-09-19","close":4190.0},{"date":"2017-09-20","close":4145.0},{"date":"2017-09-21","close":4010.0},{"date":"2017-09-22","close":3750.0},{"date":"2017-09-25","close":3525.0},{"date":"2017-09-26","close":3710.0},{"date":"2017-09-27","close":3755.0},{"date":"2017-09-28","close":3705.0},{"date":"2017-09-29","close":3795.0},{"date":"2017-10-10","close":3905.0},{"date":"2017-10-11","close":3895.0},{"date":"2017-10-12","close":3840.0},{"date":"2017-10-13","close":3750.0},{"date":"2017-10-16","close":3785.0},{"date":"2017-10-17","close":3740.0},{"date":"2017-10-18","close":3660.0},{"date":"2017-10-19","close":3735.0},{"date":"2017-10-20","close":3760.0},{"date":"2017-10-23","close":3720.0},{"date":"2017-10-24","close":3730.0},{"date":"2017-10-25","close":3815.0},{"date":"2017-10-26","close":3785.0},{"date":"2017-10-27","close":3825.0},{"date":"2017-10-30","close":3825.0},{"date":"2017-10-31","close":3845.0},{"date":"2017-11-01","close":3965.0},{"date":"2017-11-02","close":3970.0},{"date":"2017-11-03","close":3985.0},{"date":"2017-11-06","close":3890.0},{"date":"2017-11-07","close":3960.0},{"date":"2017-11-08","close":4020.0},{"date":"2017-11-09","close":4065.0},{"date":"2017-11-10","close":3995.0},{"date":"2017-11-13","close":4035.0},{"date":"2017-11-14","close":3995.0},{"date":"2017-11-15","close":3865.0},{"date":"2017-11-16","close":3975.0},{"date":"2017-11-17","close":3960.0},{"date":"2017-11-20","close":3980.0},{"date":"2017-11-21","close":3955.0},{"date":"2017-11-22","close":3920.0},{"date":"2017-11-23","close":3970.0},{"date":"2017-11-24","close":4120.0},{"date":"2017-11-27","close":4140.0},{"date":"2017-11-28","close":4040.0},{"date":"2017-11-29","close":4045.0},{"date":"2017-11-30","close":4175.0},{"date":"2017-12-01","close":4090.0},{"date":"2017-12-04","close":4095.0},{"date":"2017-12-05","close":4115.0},{"date":"2017-12-06","close":4215.0},{"date":"2017-12-07","close":4120.0},{"date":"2017-12-08","close":4160.0},{"date":"2017-12-11","close":4225.0},{"date":"2017-12-12","close":4205.0},{"date":"2017-12-13","close":4280.0},{"date":"2017-12-14","close":4235.0},{"date":"2017-12-15","close":4315.0},{"date":"2017-12-18","close":4210.0},{"date":"2017-12-19","close":4260.0},{"date":"2017-12-20","close":4150.0},{"date":"2017-12-21","close":3920.0},{"date":"2017-12-22","close":3930.0},{"date":"2017-12-26","close":3930.0},{"date":"2017-12-27","close":3965.0},{"date":"2017-12-28","close":3995.0},{"date":"2018-01-02","close":4034.4917},{"date":"2018-01-03","close":4039.4727},{"date":"2018-01-04","close":4163.9941},{"date":"2018-01-05","close":4119.1665},{"date":"2018-01-08","close":4064.377},{"date":"2018-01-09","close":4024.53},{"date":"2018-01-10","close":4014.5684},{"date":"2018-01-11","close":4134.1089},{"date":"2018-01-12","close":4099.2427},{"date":"2018-01-15","close":4044.4536},{"date":"2018-01-16","close":4059.396},{"date":"2018-01-17","close":4044.4536},{"date":"2018-01-18","close":4183.9175},{"date":"2018-01-19","close":4089.2812},{"date":"2018-01-22","close":4024.53},{"date":"2018-01-23","close":4054.4153},{"date":"2018-01-24","close":4149.0513},{"date":"2018-01-25","close":4178.9365},{"date":"2018-01-26","close":4288.5151},{"date":"2018-01-29","close":4378.1709},{"date":"2018-01-30","close":4253.6494},{"date":"2018-01-31","close":4652.1177},{"date":"2018-02-01","close":4462.8452},{"date":"2018-02-02","close":4323.3813},{"date":"2018-02-05","close":4114.1855},{"date":"2018-02-06","close":4054.4153},{"date":"2018-02-07","close":3954.7981},{"date":"2018-02-08","close":4134.1089},{"date":"2018-02-09","close":4049.4343},{"date":"2018-02-12","close":3979.7024},{"date":"2018-02-13","close":3904.9895},{"date":"2018-02-14","close":3909.9705},{"date":"2018-02-19","close":4009.5876},{"date":"2018-02-20","close":4059.396},{"date":"2018-02-21","close":4163.9941},{"date":"2018-02-22","close":4139.0898},{"date":"2018-02-23","close":4163.9941},{"date":"2018-02-26","close":4154.0322},{"date":"2018-02-27","close":4154.0322},{"date":"2018-02-28","close":4099.2427},{"date":"2018-03-02","close":4721.8496},{"date":"2018-03-05","close":4716.8687},{"date":"2018-03-06","close":4318.4004},{"date":"2018-03-07","close":4213.8027},{"date":"2018-03-08","close":4263.6113},{"date":"2018-03-09","close":4358.2476},{"date":"2018-03-12","close":4472.8071},{"date":"2018-03-13","close":4393.1133},{"date":"2018-03-14","close":4427.9795},{"date":"2018-03-15","close":4288.5151},{"date":"2018-03-16","close":4388.1323},{"date":"2018-03-19","close":4432.96},{"date":"2018-03-20","close":4562.4624},{"date":"2018-03-21","close":4672.041},{"date":"2018-03-22","close":4462.8452},{"date":"2018-03-23","close":4527.5962},{"date":"2018-03-26","close":4736.7925},{"date":"2018-03-27","close":4831.4287},{"date":"2018-03-28","close":4876.2563},{"date":"2018-03-29","close":4766.6772},{"date":"2018-03-30","close":4781.6201},{"date":"2018-04-02","close":4642.1562},{"date":"2018-04-03","close":4926.0649},{"date":"2018-04-04","close":4801.5435},{"date":"2018-04-05","close":4771.6582},{"date":"2018-04-06","close":4612.271},{"date":"2018-04-09","close":4507.6729},{"date":"2018-04-10","close":4492.7305},{"date":"2018-04-11","close":4781.6201},{"date":"2018-04-12","close":4691.9644},{"date":"2018-04-13","close":4861.3135},{"date":"2018-04-16","close":4881.2368},{"date":"2018-04-17","close":4786.6006},{"date":"2018-04-18","close":5070.5093},{"date":"2018-04-19","close":5439.0928},{"date":"2018-04-20","close":5170.1265},{"date":"2018-04-23","close":4881.2368},{"date":"2018-04-24","close":5040.6245},{"date":"2018-04-25","close":5319.5522},{"date":"2018-04-26","close":5269.7437},{"date":"2018-04-27","close":5219.9351},{"date":"2018-04-30","close":5638.3267},{"date":"2018-05-02","close":6524.9189},{"date":"2018-05-03","close":6126.4507},{"date":"2018-05-04","close":6614.5742},{"date":"2018-05-08","close":6126.4507},{"date":"2018-05-09","close":6445.2251},{"date":"2018-05-10","close":6504.9956},{"date":"2018-05-11","close":6793.8848},{"date":"2018-05-14","close":7052.8892},{"date":"2018-05-15","close":6973.1958},{"date":"2018-05-16","close":6146.374},{"date":"2018-05-17","close":6375.4932},{"date":"2018-05-18","close":6275.876},{"date":"2018-05-21","close":6216.106},{"date":"2018-05-23","close":5977.0249},{"date":"2018-05-24","close":5578.5566},{"date":"2018-05-25","close":4980.854},{"date":"2018-05-28","close":6156.3354},{"date":"2018-05-29","close":5688.1353},{"date":"2018-05-30","close":5528.748},{"date":"2018-05-31","close":6236.0293},{"date":"2018-06-01","close":5927.2163},{"date":"2018-06-04","close":5986.9868},{"date":"2018-06-05","close":6006.9102},{"date":"2018-06-07","close":5847.5229},{"date":"2018-06-08","close":5608.4419},{"date":"2018-06-11","close":5787.7524},{"date":"2018-06-12","close":5459.0161},{"date":"2018-06-14","close":5020.7007},{"date":"2018-06-15","close":5080.4712},{"date":"2018-06-18","close":5000.7773},{"date":"2018-06-19","close":4866.2944},{"date":"2018-06-20","close":5080.4712},{"date":"2018-06-21","close":4861.3135},{"date":"2018-06-22","close":4701.9263},{"date":"2018-06-25","close":4796.5625},{"date":"2018-06-26","close":4691.9644},{"date":"2018-06-27","close":4413.0366},{"date":"2018-06-28","close":4328.3623},{"date":"2018-06-29","close":4507.6729},{"date":"2018-07-02","close":4293.4961},{"date":"2018-07-03","close":4383.1514},{"date":"2018-07-04","close":4368.209},{"date":"2018-07-05","close":4233.7261},{"date":"2018-07-06","close":4398.0942},{"date":"2018-07-09","close":4159.0132},{"date":"2018-07-10","close":4273.5728},{"date":"2018-07-11","close":4393.1133},{"date":"2018-07-12","close":4373.1899},{"date":"2018-07-13","close":4482.7686},{"date":"2018-07-16","close":4442.9219},{"date":"2018-07-17","close":4313.4194},{"date":"2018-07-18","close":4178.9365},{"date":"2018-07-19","close":4154.0322},{"date":"2018-07-20","close":4198.8599},{"date":"2018-07-23","close":4044.4536},{"date":"2018-07-24","close":4243.6875},{"date":"2018-07-25","close":4193.8789},{"date":"2018-07-26","close":4263.6113},{"date":"2018-07-27","close":4333.3433},{"date":"2018-07-30","close":4363.228},{"date":"2018-07-31","close":4248.6685},{"date":"2018-08-01","close":4243.6875},{"date":"2018-08-02","close":4228.7451},{"date":"2018-08-03","close":4293.4961},{"date":"2018-08-06","close":4218.7832},{"date":"2018-08-07","close":4238.707},{"date":"2018-08-08","close":4328.3623},{"date":"2018-08-09","close":4333.3433},{"date":"2018-08-10","close":4348.2856},{"date":"2018-08-13","close":4173.9556},{"date":"2018-08-14","close":4213.8027},{"date":"2018-08-16","close":4144.0708},{"date":"2018-08-17","close":4278.5537},{"date":"2018-08-20","close":4293.4961},{"date":"2018-08-21","close":4383.1514},{"date":"2018-08-22","close":4373.1899},{"date":"2018-08-23","close":4363.228},{"date":"2018-08-24","close":4363.228},{"date":"2018-08-27","close":4173.9556},{"date":"2018-08-28","close":4054.4153},{"date":"2018-08-29","close":4019.5493},{"date":"2018-08-30","close":4044.4536},{"date":"2018-08-31","close":4079.3196},{"date":"2018-09-03","close":4044.4536},{"date":"2018-09-04","close":4034.4917},{"date":"2018-09-05","close":4049.4343},{"date":"2018-09-06","close":3994.645},{"date":"2018-09-07","close":4019.5493},{"date":"2018-09-10","close":4198.8599},{"date":"2018-09-11","close":4642.1562},{"date":"2018-09-12","close":4592.3477},{"date":"2018-09-13","close":4502.6919},{"date":"2018-09-14","close":4607.29},{"date":"2018-09-17","close":4502.6919},{"date":"2018-09-18","close":4452.8838},{"date":"2018-09-19","close":4188.8984},{"date":"2018-09-20","close":4233.7261},{"date":"2018-09-21","close":4303.458},{"date":"2018-09-27","close":4273.5728},{"date":"2018-09-28","close":4079.3196},{"date":"2018-10-01","close":4084.3003},{"date":"2018-10-02","close":4034.4917},{"date":"2018-10-04","close":4044.4536},{"date":"2018-10-05","close":3989.6641},{"date":"2018-10-08","close":4044.4536},{"date":"2018-10-10","close":3675.8704},{"date":"2018-10-11","close":3526.4446},{"date":"2018-10-12","close":3650.9661},{"date":"2018-10-15","close":3626.0618},{"date":"2018-10-16","close":3735.6406},{"date":"2018-10-17","close":3944.8364},{"date":"2018-10-18","close":3944.8364},{"date":"2018-10-19","close":3860.1619},{"date":"2018-10-22","close":3730.6597},{"date":"2018-10-23","close":3601.1575},{"date":"2018-10-24","close":3481.6169},{"date":"2018-10-25","close":3451.7319},{"date":"2018-10-26","close":3337.1724},{"date":"2018-10-29","close":2888.8953},{"date":"2018-10-30","close":2903.8379},{"date":"2018-10-31","close":2928.7422},{"date":"2018-11-01","close":3013.4167},{"date":"2018-11-02","close":3157.8616},{"date":"2018-11-05","close":3327.2104},{"date":"2018-11-06","close":3217.6318},{"date":"2018-11-07","close":3098.0913},{"date":"2018-11-08","close":3147.8999},{"date":"2018-11-09","close":3108.053},{"date":"2018-11-12","close":3247.5168},{"date":"2018-11-13","close":3162.8423},{"date":"2018-11-14","close":3093.1104},{"date":"2018-11-15","close":3113.0337},{"date":"2018-11-16","close":3108.053},{"date":"2018-11-19","close":3137.938},{"date":"2018-11-20","close":3122.9956},{"date":"2018-11-21","close":3147.8999},{"date":"2018-11-22","close":3122.9956},{"date":"2018-11-23","close":3113.0337},{"date":"2018-11-26","close":3157.8616},{"date":"2018-11-27","close":3222.6125},{"date":"2018-11-28","close":3172.804},{"date":"2018-11-29","close":3177.7849},{"date":"2018-11-30","close":3157.8616},{"date":"2018-12-03","close":3690.813},{"date":"2018-12-04","close":3885.0662},{"date":"2018-12-05","close":3885.0662},{"date":"2018-12-06","close":3680.8511},{"date":"2018-12-07","close":3775.4873},{"date":"2018-12-10","close":3591.1958},{"date":"2018-12-11","close":3616.1001},{"date":"2018-12-12","close":3740.6213},{"date":"2018-12-13","close":3790.4299},{"date":"2018-12-14","close":3725.679},{"date":"2018-12-17","close":3576.2532},{"date":"2018-12-18","close":3501.5405},{"date":"2018-12-19","close":3531.4255},{"date":"2018-12-20","close":3596.1768},{"date":"2018-12-21","close":3606.1384},{"date":"2018-12-24","close":3526.4446},{"date":"2018-12-26","close":3382.0},{"date":"2018-12-27","close":3520.0},{"date":"2018-12-28","close":3505.0},{"date":"2019-01-02","close":3420.0},{"date":"2019-01-03","close":3475.0},{"date":"2019-01-04","close":3525.0},{"date":"2019-01-07","close":3585.0},{"date":"2019-01-08","close":3655.0},{"date":"2019-01-09","close":3720.0},{"date":"2019-01-10","close":3725.0},{"date":"2019-01-11","close":3770.0},{"date":"2019-01-14","close":3860.0},{"date":"2019-01-15","close":3845.0},{"date":"2019-01-16","close":3910.0},{"date":"2019-01-17","close":3840.0},{"date":"2019-01-18","close":3900.0},{"date":"2019-01-21","close":3890.0},{"date":"2019-01-22","close":3880.0},{"date":"2019-01-23","close":3900.0},{"date":"2019-01-24","close":3860.0},{"date":"2019-01-25","close":3855.0},{"date":"2019-01-28","close":3900.0},{"date":"2019-01-29","close":3865.0},{"date":"2019-01-30","close":4170.0},{"date":"2019-01-31","close":4090.0},{"date":"2019-02-01","close":4050.0},{"date":"2019-02-07","close":4270.0},{"date":"2019-02-08","close":4450.0},{"date":"2019-02-11","close":4385.0},{"date":"2019-02-12","close":4220.0},{"date":"2019-02-13","close":4235.0},{"date":"2019-02-14","close":4135.0},{"date":"2019-02-15","close":4100.0},{"date":"2019-02-18","close":4150.0},{"date":"2019-02-19","close":4225.0},{"date":"2019-02-20","close":4185.0},{"date":"2019-02-21","close":4060.0},{"date":"2019-02-22","close":4100.0},{"date":"2019-02-25","close":4020.0},{"date":"2019-02-26","close":4030.0},{"date":"2019-02-27","close":3985.0},{"date":"2019-02-28","close":3630.0},{"date":"2019-03-04","close":3680.0},{"date":"2019-03-05","close":3635.0},{"date":"2019-03-06","close":3550.0},{"date":"2019-03-07","close":3490.0},{"date":"2019-03-08","close":3490.0},{"date":"2019-03-11","close":3420.0},{"date":"2019-03-12","close":3420.0},{"date":"2019-03-13","close":3390.0},{"date":"2019-03-14","close":3425.0},{"date":"2019-03-15","close":3305.0},{"date":"2019-03-18","close":3340.0},{"date":"2019-03-19","close":3375.0},{"date":"2019-03-20","close":3330.0},{"date":"2019-03-21","close":3285.0},{"date":"2019-03-22","close":3260.0},{"date":"2019-03-25","close":3160.0},{"date":"2019-03-26","close":3160.0},{"date":"2019-03-27","close":3170.0},{"date":"2019-03-28","close":3150.0},{"date":"2019-03-29","close":3240.0},{"date":"2019-04-01","close":3300.0},{"date":"2019-04-02","close":3280.0},{"date":"2019-04-03","close":3360.0},{"date":"2019-04-04","close":3350.0},{"date":"2019-04-05","close":3370.0},{"date":"2019-04-08","close":3340.0},{"date":"2019-04-09","close":3345.0},{"date":"2019-04-10","close":3370.0},{"date":"2019-04-11","close":3380.0},{"date":"2019-04-12","close":3340.0},{"date":"2019-04-15","close":3350.0},{"date":"2019-04-16","close":3330.0},{"date":"2019-04-17","close":3300.0},{"date":"2019-04-18","close":3290.0},{"date":"2019-04-19","close":3735.0},{"date":"2019-04-22","close":3580.0},{"date":"2019-04-23","close":3565.0},{"date":"2019-04-24","close":3625.0},{"date":"2019-04-25","close":3430.0},{"date":"2019-04-26","close":3450.0},{"date":"2019-04-29","close":3455.0},{"date":"2019-04-30","close":3390.0},{"date":"2019-05-02","close":3370.0},{"date":"2019-05-03","close":3365.0},{"date":"2019-05-07","close":3325.0},{"date":"2019-05-08","close":3370.0},{"date":"2019-05-09","close":3250.0},{"date":"2019-05-10","close":3240.0},{"date":"2019-05-13","close":3240.0},{"date":"2019-05-14","close":3230.0},{"date":"2019-05-15","close":3365.0},{"date":"2019-05-16","close":3355.0},{"date":"2019-05-17","close":3345.0},{"date":"2019-05-20","close":3265.0},{"date":"2019-05-21","close":3300.0},{"date":"2019-05-22","close":3350.0},{"date":"2019-05-23","close":3295.0},{"date":"2019-05-24","close":3265.0},{"date":"2019-05-27","close":3260.0},{"date":"2019-05-28","close":3290.0},{"date":"2019-05-29","close":3230.0},{"date":"2019-05-30","close":3245.0},{"date":"2019-05-31","close":3235.0},{"date":"2019-06-03","close":3260.0},{"date":"2019-06-04","close":3455.0},{"date":"2019-06-05","close":3470.0},{"date":"2019-06-07","close":3455.0},{"date":"2019-06-10","close":3525.0},{"date":"2019-06-11","close":3550.0},{"date":"2019-06-12","close":3510.0},{"date":"2019-06-13","close":3555.0},{"date":"2019-06-14","close":3590.0},{"date":"2019-06-17","close":3490.0},{"date":"2019-06-18","close":3440.0},{"date":"2019-06-19","close":3510.0},{"date":"2019-06-20","close":3545.0},{"date":"2019-06-21","close":3500.0},{"date":"2019-06-24","close":3640.0},{"date":"2019-06-25","close":3630.0},{"date":"2019-06-26","close":3600.0},{"date":"2019-06-27","close":3440.0},{"date":"2019-06-28","close":3405.0},{"date":"2019-07-01","close":3410.0},{"date":"2019-07-02","close":3470.0},{"date":"2019-07-03","close":3440.0},{"date":"2019-07-04","close":3390.0},{"date":"2019-07-05","close":3350.0},{"date":"2019-07-08","close":3150.0},{"date":"2019-07-09","close":3090.0},{"date":"2019-07-10","close":3155.0},{"date":"2019-07-11","close":3290.0},{"date":"2019-07-12","close":3290.0},{"date":"2019-07-15","close":3235.0},{"date":"2019-07-16","close":3185.0},{"date":"2019-07-17","close":3185.0},{"date":"2019-07-18","close":3120.0},{"date":"2019-07-19","close":3145.0},{"date":"2019-07-22","close":3135.0},{"date":"2019-07-23","close":3105.0},{"date":"2019-07-24","close":3110.0},{"date":"2019-07-25","close":3050.0},{"date":"2019-07-26","close":2985.0},{"date":"2019-07-29","close":2775.0},{"date":"2019-07-30","close":2885.0},{"date":"2019-07-31","close":2995.0},{"date":"2019-08-01","close":2985.0},{"date":"2019-08-02","close":3000.0},{"date":"2019-08-05","close":2960.0},{"date":"2019-08-06","close":2820.0},{"date":"2019-08-07","close":2830.0},{"date":"2019-08-08","close":2875.0},{"date":"2019-08-09","close":2930.0},{"date":"2019-08-12","close":2950.0},{"date":"2019-08-13","close":3030.0},{"date":"2019-08-14","close":2995.0},{"date":"2019-08-16","close":2950.0},{"date":"2019-08-19","close":3000.0},{"date":"2019-08-20","close":3045.0},{"date":"2019-08-21","close":3070.0},{"date":"2019-08-22","close":3095.0},{"date":"2019-08-23","close":3060.0},{"date":"2019-08-26","close":2830.0},{"date":"2019-08-27","close":2930.0},{"date":"2019-08-28","close":2985.0},{"date":"2019-08-29","close":2960.0},{"date":"2019-08-30","close":3010.0},{"date":"2019-09-02","close":3030.0},{"date":"2019-09-03","close":2995.0},{"date":"2019-09-04","close":3005.0},{"date":"2019-09-05","close":3080.0},{"date":"2019-09-06","close":3090.0},{"date":"2019-09-09","close":3030.0},{"date":"2019-09-10","close":3220.0},{"date":"2019-09-11","close":3205.0},{"date":"2019-09-16","close":3195.0},{"date":"2019-09-17","close":3140.0},{"date":"2019-09-18","close":3140.0},{"date":"2019-09-19","close":3130.0},{"date":"2019-09-20","close":3145.0},{"date":"2019-09-23","close":3160.0},{"date":"2019-09-24","close":3190.0},{"date":"2019-09-25","close":3085.0},{"date":"2019-09-26","close":3080.0},{"date":"2019-09-27","close":3060.0},{"date":"2019-09-30","close":3000.0},{"date":"2019-10-01","close":3025.0},{"date":"2019-10-02","close":3015.0},{"date":"2019-10-04","close":3015.0},{"date":"2019-10-07","close":2910.0},{"date":"2019-10-08","close":2970.0},{"date":"2019-10-10","close":3000.0},{"date":"2019-10-11","close":2980.0},{"date":"2019-10-14","close":2970.0},{"date":"2019-10-15","close":2970.0},{"date":"2019-10-16","close":2960.0},{"date":"2019-10-17","close":2950.0},{"date":"2019-10-18","close":3015.0},{"date":"2019-10-21","close":2975.0},{"date":"2019-10-22","close":2965.0},{"date":"2019-10-23","close":2955.0},{"date":"2019-10-24","close":2950.0},{"date":"2019-10-25","close":2950.0},{"date":"2019-10-28","close":2940.0},{"date":"2019-10-29","close":2920.0},{"date":"2019-10-30","close":2890.0},{"date":"2019-10-31","close":2950.0},{"date":"2019-11-01","close":3025.0},{"date":"2019-11-04","close":3025.0},{"date":"2019-11-05","close":3020.0},{"date":"2019-11-06","close":3025.0},{"date":"2019-11-07","close":3010.0},{"date":"2019-11-08","close":3020.0},{"date":"2019-11-11","close":3095.0},{"date":"2019-11-12","close":3040.0},{"date":"2019-11-13","close":3185.0},{"date":"2019-11-14","close":3220.0},{"date":"2019-11-15","close":3180.0},{"date":"2019-11-18","close":3205.0},{"date":"2019-11-19","close":3205.0},{"date":"2019-11-20","close":3125.0},{"date":"2019-11-21","close":3100.0},{"date":"2019-11-22","close":3120.0},{"date":"2019-11-25","close":3260.0},{"date":"2019-11-26","close":3185.0},{"date":"2019-11-27","close":3150.0},{"date":"2019-11-28","close":3085.0},{"date":"2019-11-29","close":3020.0},{"date":"2019-12-02","close":3000.0},{"date":"2019-12-03","close":2990.0},{"date":"2019-12-04","close":2915.0},{"date":"2019-12-05","close":2940.0},{"date":"2019-12-06","close":2975.0},{"date":"2019-12-09","close":3030.0},{"date":"2019-12-10","close":3010.0},{"date":"2019-12-11","close":2995.0},{"date":"2019-12-12","close":3035.0},{"date":"2019-12-13","close":2990.0},{"date":"2019-12-16","close":2995.0},{"date":"2019-12-17","close":3000.0},{"date":"2019-12-18","close":3020.0},{"date":"2019-12-19","close":3030.0},{"date":"2019-12-20","close":3460.0},{"date":"2019-12-23","close":3565.0},{"date":"2019-12-24","close":3385.0},{"date":"2019-12-26","close":3390.0},{"date":"2019-12-27","close":3520.0},{"date":"2019-12-30","close":3575.0},{"date":"2020-01-02","close":3620.0},{"date":"2020-01-03","close":3590.0},{"date":"2020-01-06","close":3430.0},{"date":"2020-01-07","close":3410.0},{"date":"2020-01-08","close":3185.0},{"date":"2020-01-09","close":3375.0},{"date":"2020-01-10","close":3420.0},{"date":"2020-01-13","close":3500.0},{"date":"2020-01-14","close":3485.0},{"date":"2020-01-15","close":3610.0},{"date":"2020-01-16","close":3435.0},{"date":"2020-01-17","close":3390.0},{"date":"2020-01-20","close":3280.0},{"date":"2020-01-21","close":3295.0},{"date":"2020-01-22","close":3345.0},{"date":"2020-01-23","close":3335.0},{"date":"2020-01-28","close":3225.0},{"date":"2020-01-29","close":3315.0},{"date":"2020-01-30","close":3190.0},{"date":"2020-01-31","close":3090.0},{"date":"2020-02-03","close":3080.0},{"date":"2020-02-04","close":3160.0},{"date":"2020-02-05","close":3220.0},{"date":"2020-02-06","close":3280.0},{"date":"2020-02-07","close":3285.0},{"date":"2020-02-10","close":3350.0},{"date":"2020-02-11","close":3320.0},{"date":"2020-02-12","close":3330.0},{"date":"2020-02-13","close":3280.0},{"date":"2020-02-14","close":3270.0},{"date":"2020-02-17","close":3225.0},{"date":"2020-02-18","close":3160.0},{"date":"2020-02-19","close":3150.0},{"date":"2020-02-20","close":3080.0},{"date":"2020-02-21","close":2970.0},{"date":"2020-02-24","close":2900.0},{"date":"2020-02-25","close":2965.0},{"date":"2020-02-26","close":2990.0},{"date":"2020-02-27","close":2890.0},{"date":"2020-02-28","close":2740.0},{"date":"2020-03-02","close":2850.0},{"date":"2020-03-03","close":2845.0},{"date":"2020-03-04","close":2915.0},{"date":"2020-03-05","close":2920.0},{"date":"2020-03-06","close":2850.0},{"date":"2020-03-09","close":2660.0},{"date":"2020-03-10","close":2760.0},{"date":"2020-03-11","close":2645.0},{"date":"2020-03-12","close":2410.0},{"date":"2020-03-13","close":2150.0},{"date":"2020-03-16","close":2050.0},{"date":"2020-03-17","close":2065.0},{"date":"2020-03-18","close":1850.0},{"date":"2020-03-19","close":1350.0},{"date":"2020-03-20","close":1595.0},{"date":"2020-03-23","close":1565.0},{"date":"2020-03-24","close":1685.0},{"date":"2020-03-25","close":1790.0},{"date":"2020-03-26","close":1840.0},{"date":"2020-03-27","close":1920.0},{"date":"2020-03-30","close":2025.0},{"date":"2020-03-31","close":2145.0},{"date":"2020-04-01","close":2120.0},{"date":"2020-04-02","close":2120.0},{"date":"2020-04-03","close":2140.0},{"date":"2020-04-06","close":2190.0},{"date":"2020-04-07","close":2195.0},{"date":"2020-04-08","close":2155.0},{"date":"2020-04-09","close":2170.0},{"date":"2020-04-10","close":2145.0},{"date":"2020-04-13","close":2045.0},{"date":"2020-04-14","close":2125.0},{"date":"2020-04-16","close":2355.0},{"date":"2020-04-17","close":2290.0},{"date":"2020-04-20","close":2315.0},{"date":"2020-04-21","close":2350.0},{"date":"2020-04-22","close":2690.0},{"date":"2020-04-23","close":2525.0},{"date":"2020-04-24","close":2360.0},{"date":"2020-04-27","close":2395.0},{"date":"2020-04-28","close":2400.0},{"date":"2020-04-29","close":2425.0},{"date":"2020-05-04","close":2535.0},{"date":"2020-05-06","close":2600.0},{"date":"2020-05-07","close":2640.0},{"date":"2020-05-08","close":2610.0},{"date":"2020-05-11","close":2560.0},{"date":"2020-05-12","close":2560.0},{"date":"2020-05-13","close":2560.0},{"date":"2020-05-14","close":2500.0},{"date":"2020-05-15","close":2525.0},{"date":"2020-05-18","close":2470.0},{"date":"2020-05-19","close":2500.0},{"date":"2020-05-20","close":2560.0},{"date":"2020-05-21","close":2560.0},{"date":"2020-05-22","close":2500.0},{"date":"2020-05-25","close":2540.0},{"date":"2020-05-26","close":2605.0},{"date":"2020-05-27","close":2630.0},{"date":"2020-05-28","close":2575.0},{"date":"2020-05-29","close":2555.0},{"date":"2020-06-01","close":2625.0},{"date":"2020-06-02","close":2635.0},{"date":"2020-06-03","close":2645.0},{"date":"2020-06-04","close":2635.0},{"date":"2020-06-05","close":2625.0},{"date":"2020-06-08","close":2610.0},{"date":"2020-06-09","close":2585.0},{"date":"2020-06-10","close":2590.0},{"date":"2020-06-11","close":2550.0},{"date":"2020-06-12","close":2450.0},{"date":"2020-06-15","close":2260.0},{"date":"2020-06-16","close":2370.0},{"date":"2020-06-17","close":2300.0},{"date":"2020-06-18","close":2445.0},{"date":"2020-06-19","close":2560.0},{"date":"2020-06-22","close":2545.0},{"date":"2020-06-23","close":2540.0},{"date":"2020-06-24","close":2535.0},{"date":"2020-06-25","close":2420.0},{"date":"2020-06-26","close":2455.0},{"date":"2020-06-29","close":2370.0},{"date":"2020-06-30","close":2410.0},{"date":"2020-07-01","close":2430.0},{"date":"2020-07-02","close":2460.0},{"date":"2020-07-03","close":2645.0},{"date":"2020-07-06","close":2695.0},{"date":"2020-07-07","close":2655.0},{"date":"2020-07-08","close":2660.0},{"date":"2020-07-09","close":2695.0},{"date":"2020-07-10","close":2625.0},{"date":"2020-07-13","close":2640.0},{"date":"2020-07-14","close":2590.0},{"date":"2020-07-15","close":2605.0},{"date":"2020-07-16","close":2605.0},{"date":"2020-07-17","close":2610.0},{"date":"2020-07-20","close":2590.0},{"date":"2020-07-21","close":2585.0},{"date":"2020-07-22","close":2620.0},{"date":"2020-07-23","close":2610.0},{"date":"2020-07-24","close":2755.0},{"date":"2020-07-27","close":2720.0},{"date":"2020-07-28","close":2730.0},{"date":"2020-07-29","close":2620.0},{"date":"2020-07-30","close":2600.0},{"date":"2020-07-31","close":2540.0},{"date":"2020-08-03","close":2600.0},{"date":"2020-08-04","close":2665.0},{"date":"2020-08-05","close":2615.0},{"date":"2020-08-06","close":2605.0},{"date":"2020-08-07","close":2575.0},{"date":"2020-08-10","close":2560.0},{"date":"2020-08-11","close":2690.0},{"date":"2020-08-12","close":2920.0},{"date":"2020-08-13","close":2760.0},{"date":"2020-08-14","close":2670.0},{"date":"2020-08-18","close":2440.0},{"date":"2020-08-19","close":2450.0},{"date":"2020-08-20","close":2380.0},{"date":"2020-08-21","close":2360.0},{"date":"2020-08-24","close":2390.0},{"date":"2020-08-25","close":2480.0},{"date":"2020-08-26","close":2475.0},{"date":"2020-08-27","close":2460.0},{"date":"2020-08-28","close":2420.0},{"date":"2020-08-31","close":2425.0},{"date":"2020-09-01","close":2535.0},{"date":"2020-09-02","close":2520.0},{"date":"2020-09-03","close":2525.0},{"date":"2020-09-04","close":2525.0},{"date":"2020-09-07","close":2510.0},{"date":"2020-09-08","close":2500.0},{"date":"2020-09-09","close":2450.0},{"date":"2020-09-10","close":2485.0},{"date":"2020-09-11","close":2545.0},{"date":"2020-09-14","close":2570.0},{"date":"2020-09-15","close":2575.0},{"date":"2020-09-16","close":2575.0},{"date":"2020-09-17","close":2595.0},{"date":"2020-09-18","close":2615.0},{"date":"2020-09-21","close":2580.0},{"date":"2020-09-22","close":2455.0},{"date":"2020-09-23","close":2460.0},{"date":"2020-09-24","close":2400.0},{"date":"2020-09-25","close":2430.0},{"date":"2020-09-28","close":2505.0},{"date":"2020-09-29","close":2520.0},{"date":"2020-10-05","close":2535.0},{"date":"2020-10-06","close":2520.0},{"date":"2020-10-07","close":2510.0},{"date":"2020-10-08","close":2510.0},{"date":"2020-10-12","close":2510.0},{"date":"2020-10-13","close":2465.0},{"date":"2020-10-14","close":2450.0},{"date":"2020-10-15","close":2420.0},{"date":"2020-10-16","close":2395.0},{"date":"2020-10-19","close":2405.0},{"date":"2020-10-20","close":2400.0},{"date":"2020-10-21","close":2405.0},{"date":"2020-10-22","close":2390.0},{"date":"2020-10-23","close":2385.0},{"date":"2020-10-26","close":2365.0},{"date":"2020-10-27","close":2335.0},{"date":"2020-10-28","close":2310.0},{"date":"2020-10-29","close":2295.0},{"date":"2020-10-30","close":2265.0},{"date":"2020-11-02","close":2280.0},{"date":"2020-11-03","close":2295.0},{"date":"2020-11-04","close":2290.0},{"date":"2020-11-05","close":2365.0},{"date":"2020-11-06","close":2345.0},{"date":"2020-11-09","close":2395.0},{"date":"2020-11-10","close":2410.0},{"date":"2020-11-11","close":2405.0},{"date":"2020-11-12","close":2415.0},{"date":"2020-11-13","close":2430.0},{"date":"2020-11-16","close":2595.0},{"date":"2020-11-17","close":2465.0},{"date":"2020-11-18","close":2480.0},{"date":"2020-11-19","close":2495.0},{"date":"2020-11-20","close":2490.0},{"date":"2020-11-23","close":2465.0},{"date":"2020-11-24","close":2500.0},{"date":"2020-11-25","close":2470.0},{"date":"2020-11-26","close":2450.0},{"date":"2020-11-27","close":2475.0},{"date":"2020-11-30","close":2420.0},{"date":"2020-12-01","close":2425.0},{"date":"2020-12-02","close":2415.0},{"date":"2020-12-03","close":2430.0},{"date":"2020-12-04","close":2430.0},{"date":"2020-12-07","close":2480.0},{"date":"2020-12-08","close":2420.0},{"date":"2020-12-09","close":2420.0},{"date":"2020-12-10","close":2450.0},{"date":"2020-12-11","close":2455.0},{"date":"2020-12-14","close":2435.0},{"date":"2020-12-15","close":2405.0},{"date":"2020-12-16","close":2410.0},{"date":"2020-12-17","close":2425.0},{"date":"2020-12-18","close":2405.0},{"date":"2020-12-21","close":2400.0},{"date":"2020-12-22","close":2345.0},{"date":"2020-12-23","close":2305.0},{"date":"2020-12-24","close":2340.0},{"date":"2020-12-28","close":2315.0},{"date":"2020-12-29","close":2335.0},{"date":"2020-12-30","close":2355.0},{"date":"2021-01-04","close":2345.0},{"date":"2021-01-05","close":2405.0},{"date":"2021-01-06","close":2400.0},{"date":"2021-01-07","close":2410.0},{"date":"2021-01-08","close":2510.0},{"date":"2021-01-11","close":2410.0},{"date":"2021-01-12","close":2450.0},{"date":"2021-01-13","close":2440.0},{"date":"2021-01-14","close":2545.0},{"date":"2021-01-15","close":2500.0},{"date":"2021-01-18","close":2485.0},{"date":"2021-01-19","close":2590.0},{"date":"2021-01-20","close":2595.0},{"date":"2021-01-21","close":2540.0},{"date":"2021-01-22","close":2530.0},{"date":"2021-01-25","close":2590.0},{"date":"2021-01-26","close":2530.0},{"date":"2021-01-27","close":2515.0},{"date":"2021-01-28","close":2480.0},{"date":"2021-01-29","close":2500.0},{"date":"2021-02-01","close":2550.0},{"date":"2021-02-02","close":2535.0},{"date":"2021-02-03","close":2760.0},{"date":"2021-02-04","close":2595.0},{"date":"2021-02-05","close":2505.0},{"date":"2021-02-08","close":2455.0},{"date":"2021-02-09","close":2520.0},{"date":"2021-02-10","close":2590.0},{"date":"2021-02-15","close":2625.0},{"date":"2021-02-16","close":2605.0},{"date":"2021-02-17","close":2650.0},{"date":"2021-02-18","close":2590.0},{"date":"2021-02-19","close":2590.0},{"date":"2021-02-22","close":2565.0},{"date":"2021-02-23","close":2560.0},{"date":"2021-02-24","close":2495.0},{"date":"2021-02-25","close":2495.0},{"date":"2021-02-26","close":2420.0},{"date":"2021-03-02","close":2420.0},{"date":"2021-03-03","close":2430.0},{"date":"2021-03-04","close":2505.0},{"date":"2021-03-05","close":2540.0},{"date":"2021-03-08","close":2540.0},{"date":"2021-03-09","close":2520.0},{"date":"2021-03-10","close":2520.0},{"date":"2021-03-11","close":2525.0},{"date":"2021-03-12","close":2545.0},{"date":"2021-03-15","close":2560.0},{"date":"2021-03-16","close":2555.0},{"date":"2021-03-17","close":2575.0},{"date":"2021-03-18","close":2535.0},{"date":"2021-03-19","close":2530.0},{"date":"2021-03-22","close":2550.0},{"date":"2021-03-23","close":2525.0},{"date":"2021-03-24","close":2535.0},{"date":"2021-03-25","close":2545.0},{"date":"2021-03-26","close":2655.0},{"date":"2021-03-29","close":2675.0},{"date":"2021-03-30","close":2700.0},{"date":"2021-03-31","close":2680.0},{"date":"2021-04-01","close":2725.0},{"date":"2021-04-02","close":2700.0},{"date":"2021-04-05","close":2760.0},{"date":"2021-04-06","close":2750.0},{"date":"2021-04-07","close":2860.0},{"date":"2021-04-08","close":2920.0},{"date":"2021-04-09","close":3050.0},{"date":"2021-04-12","close":3055.0},{"date":"2021-04-13","close":3030.0},{"date":"2021-04-14","close":3040.0},{"date":"2021-04-15","close":3000.0},{"date":"2021-04-16","close":3035.0},{"date":"2021-04-19","close":3035.0},{"date":"2021-04-20","close":3045.0},{"date":"2021-04-21","close":3195.0},{"date":"2021-04-22","close":3160.0},{"date":"2021-04-23","close":3075.0},{"date":"2021-04-26","close":3030.0},{"date":"2021-04-27","close":3060.0},{"date":"2021-04-28","close":2960.0},{"date":"2021-04-29","close":3000.0},{"date":"2021-04-30","close":3020.0},{"date":"2021-05-03","close":3005.0},{"date":"2021-05-04","close":2970.0},{"date":"2021-05-06","close":3000.0},{"date":"2021-05-07","close":3010.0},{"date":"2021-05-10","close":3095.0},{"date":"2021-05-11","close":3125.0},{"date":"2021-05-12","close":3060.0},{"date":"2021-05-13","close":2995.0},{"date":"2021-05-14","close":3030.0},{"date":"2021-05-17","close":2985.0},{"date":"2021-05-18","close":3000.0},{"date":"2021-05-20","close":3200.0},{"date":"2021-05-21","close":3110.0},{"date":"2021-05-24","close":3035.0},{"date":"2021-05-25","close":3040.0},{"date":"2021-05-26","close":3010.0},{"date":"2021-05-27","close":2955.0},{"date":"2021-05-28","close":2935.0},{"date":"2021-05-31","close":3005.0},{"date":"2021-06-01","close":3000.0},{"date":"2021-06-02","close":3240.0},{"date":"2021-06-03","close":3200.0},{"date":"2021-06-04","close":3210.0},{"date":"2021-06-07","close":3210.0},{"date":"2021-06-08","close":3240.0},{"date":"2021-06-09","close":3250.0},{"date":"2021-06-10","close":3290.0},{"date":"2021-06-11","close":3335.0},{"date":"2021-06-14","close":3335.0},{"date":"2021-06-15","close":3465.0},{"date":"2021-06-16","close":3445.0},{"date":"2021-06-17","close":3340.0},{"date":"2021-06-18","close":3380.0},{"date":"2021-06-21","close":3230.0},{"date":"2021-06-22","close":3230.0},{"date":"2021-06-23","close":3235.0},{"date":"2021-06-24","close":3180.0},{"date":"2021-06-25","close":3185.0},{"date":"2021-06-28","close":3240.0},{"date":"2021-06-29","close":3200.0},{"date":"2021-06-30","close":3210.0},{"date":"2021-07-01","close":3210.0},{"date":"2021-07-02","close":3245.0},{"date":"2021-07-05","close":3230.0},{"date":"2021-07-06","close":3250.0},{"date":"2021-07-07","close":3205.0},{"date":"2021-07-08","close":3100.0},{"date":"2021-07-09","close":3035.0},{"date":"2021-07-12","close":3135.0},{"date":"2021-07-13","close":3310.0},{"date":"2021-07-14","close":3225.0},{"date":"2021-07-15","close":3300.0},{"date":"2021-07-16","close":3265.0},{"date":"2021-07-19","close":3190.0},{"date":"2021-07-20","close":3175.0},{"date":"2021-07-21","close":3165.0},{"date":"2021-07-22","close":3160.0},{"date":"2021-07-23","close":3130.0},{"date":"2021-07-26","close":3060.0},{"date":"2021-07-27","close":3085.0},{"date":"2021-07-28","close":3060.0},{"date":"2021-07-29","close":3020.0},{"date":"2021-07-30","close":3055.0},{"date":"2021-08-02","close":3080.0},{"date":"2021-08-03","close":3125.0},{"date":"2021-08-04","close":3140.0},{"date":"2021-08-05","close":3095.0},{"date":"2021-08-06","close":3095.0},{"date":"2021-08-09","close":3035.0},{"date":"2021-08-10","close":3000.0},{"date":"2021-08-11","close":2950.0},{"date":"2021-08-12","close":2960.0},{"date":"2021-08-13","close":2820.0},{"date":"2021-08-17","close":2725.0},{"date":"2021-08-18","close":2800.0},{"date":"2021-08-19","close":2830.0},{"date":"2021-08-20","close":2775.0},{"date":"2021-08-23","close":2740.0},{"date":"2021-08-24","close":2835.0},{"date":"2021-08-25","close":2885.0},{"date":"2021-08-26","close":2845.0},{"date":"2021-08-27","close":2875.0},{"date":"2021-08-30","close":2930.0},{"date":"2021-08-31","close":2960.0},{"date":"2021-09-01","close":3110.0},{"date":"2021-09-02","close":3110.0},{"date":"2021-09-03","close":3030.0},{"date":"2021-09-06","close":2995.0},{"date":"2021-09-07","close":3035.0},{"date":"2021-09-08","close":3050.0},{"date":"2021-09-09","close":3050.0},{"date":"2021-09-10","close":2940.0},{"date":"2021-09-13","close":3300.0},{"date":"2021-09-14","close":3195.0},{"date":"2021-09-15","close":3120.0},{"date":"2021-09-16","close":3155.0},{"date":"2021-09-17","close":3050.0},{"date":"2021-09-23","close":3015.0},{"date":"2021-09-24","close":2965.0},{"date":"2021-09-27","close":2985.0},{"date":"2021-09-28","close":2900.0},{"date":"2021-09-29","close":2880.0},{"date":"2021-09-30","close":2900.0},{"date":"2021-10-01","close":2835.0},{"date":"2021-10-05","close":2700.0},{"date":"2021-10-06","close":2605.0},{"date":"2021-10-07","close":2700.0},{"date":"2021-10-08","close":2690.0},{"date":"2021-10-12","close":2760.0},{"date":"2021-10-13","close":2830.0},{"date":"2021-10-14","close":2870.0},{"date":"2021-10-15","close":2875.0},{"date":"2021-10-18","close":2870.0},{"date":"2021-10-19","close":2865.0},{"date":"2021-10-20","close":2855.0},{"date":"2021-10-21","close":2805.0},{"date":"2021-10-22","close":2775.0},{"date":"2021-10-25","close":2805.0},{"date":"2021-10-26","close":2875.0},{"date":"2021-10-27","close":2855.0},{"date":"2021-10-28","close":2840.0},{"date":"2021-10-29","close":2870.0},{"date":"2021-11-01","close":2785.0},{"date":"2021-11-02","close":2870.0},{"date":"2021-11-03","close":2860.0},{"date":"2021-11-04","close":2830.0},{"date":"2021-11-05","close":2750.0},{"date":"2021-11-08","close":2875.0},{"date":"2021-11-09","close":2990.0},{"date":"2021-11-10","close":2915.0},{"date":"2021-11-11","close":2800.0},{"date":"2021-11-12","close":2765.0},{"date":"2021-11-15","close":2855.0},{"date":"2021-11-16","close":2805.0},{"date":"2021-11-17","close":2745.0},{"date":"2021-11-18","close":2735.0},{"date":"2021-11-19","close":2710.0},{"date":"2021-11-22","close":2710.0},{"date":"2021-11-23","close":2700.0},{"date":"2021-11-24","close":2675.0},{"date":"2021-11-25","close":2705.0},{"date":"2021-11-26","close":2640.0},{"date":"2021-11-29","close":2615.0},{"date":"2021-11-30","close":2405.0},{"date":"2021-12-01","close":2470.0},{"date":"2021-12-02","close":2560.0},{"date":"2021-12-03","close":2600.0},{"date":"2021-12-06","close":2585.0},{"date":"2021-12-07","close":2600.0},{"date":"2021-12-08","close":2585.0},{"date":"2021-12-09","close":2590.0},{"date":"2021-12-10","close":2635.0},{"date":"2021-12-13","close":2630.0},{"date":"2021-12-14","close":2565.0},{"date":"2021-12-15","close":2545.0},{"date":"2021-12-16","close":2560.0},{"date":"2021-12-17","close":2495.0},{"date":"2021-12-20","close":2400.0},{"date":"2021-12-21","close":2400.0},{"date":"2021-12-22","close":2405.0},{"date":"2021-12-23","close":2410.0},{"date":"2021-12-24","close":2460.0},{"date":"2021-12-27","close":2455.0},{"date":"2021-12-28","close":2495.0},{"date":"2021-12-29","close":2510.0},{"date":"2021-12-30","close":2590.0},{"date":"2022-01-03","close":2620.0},{"date":"2022-01-04","close":2635.0},{"date":"2022-01-05","close":2590.0},{"date":"2022-01-06","close":2550.0},{"date":"2022-01-07","close":2575.0},{"date":"2022-01-10","close":2585.0},{"date":"2022-01-11","close":2560.0},{"date":"2022-01-12","close":2600.0},{"date":"2022-01-13","close":2585.0},{"date":"2022-01-14","close":2590.0},{"date":"2022-01-17","close":2560.0},{"date":"2022-01-18","close":2470.0},{"date":"2022-01-19","close":2405.0},{"date":"2022-01-20","close":2375.0},{"date":"2022-01-21","close":2305.0},{"date":"2022-01-24","close":2300.0},{"date":"2022-01-25","close":2280.0},{"date":"2022-01-26","close":2230.0},{"date":"2022-01-27","close":2140.0},{"date":"2022-01-28","close":2295.0},{"date":"2022-02-03","close":2320.0},{"date":"2022-02-04","close":2355.0},{"date":"2022-02-07","close":2325.0},{"date":"2022-02-08","close":2270.0},{"date":"2022-02-09","close":2325.0},{"date":"2022-02-10","close":2350.0},{"date":"2022-02-11","close":2410.0},{"date":"2022-02-14","close":2375.0},{"date":"2022-02-15","close":2370.0},{"date":"2022-02-16","close":2465.0},{"date":"2022-02-17","close":2480.0},{"date":"2022-02-18","close":2500.0},{"date":"2022-02-21","close":2500.0},{"date":"2022-02-22","close":2500.0},{"date":"2022-02-23","close":2500.0},{"date":"2022-02-24","close":2470.0},{"date":"2022-02-25","close":2505.0},{"date":"2022-02-28","close":2505.0},{"date":"2022-03-02","close":2570.0},{"date":"2022-03-03","close":2580.0},{"date":"2022-03-04","close":2580.0},{"date":"2022-03-07","close":2625.0},{"date":"2022-03-08","close":2575.0},{"date":"2022-03-10","close":2575.0},{"date":"2022-03-11","close":2665.0},{"date":"2022-03-14","close":2645.0},{"date":"2022-03-15","close":2645.0},{"date":"2022-03-16","close":2695.0},{"date":"2022-03-17","close":2695.0},{"date":"2022-03-18","close":2745.0},{"date":"2022-03-21","close":2690.0},{"date":"2022-03-22","close":2665.0},{"date":"2022-03-23","close":2695.0},{"date":"2022-03-24","close":2690.0},{"date":"2022-03-25","close":2710.0},{"date":"2022-03-28","close":2725.0},{"date":"2022-03-29","close":2605.0},{"date":"2022-03-30","close":2570.0},{"date":"2022-03-31","close":2645.0},{"date":"2022-04-01","close":2670.0},{"date":"2022-04-04","close":2735.0},{"date":"2022-04-05","close":2770.0},{"date":"2022-04-06","close":2740.0},{"date":"2022-04-07","close":2665.0},{"date":"2022-04-08","close":2640.0},{"date":"2022-04-11","close":2580.0},{"date":"2022-04-12","close":2655.0},{"date":"2022-04-13","close":2700.0},{"date":"2022-04-14","close":2655.0},{"date":"2022-04-15","close":2730.0},{"date":"2022-04-18","close":2760.0},{"date":"2022-04-19","close":2755.0},{"date":"2022-04-20","close":2820.0},{"date":"2022-04-21","close":2830.0},{"date":"2022-04-22","close":2805.0},{"date":"2022-04-25","close":2765.0},{"date":"2022-04-26","close":2830.0},{"date":"2022-04-27","close":2840.0},{"date":"2022-04-28","close":2820.0},{"date":"2022-04-29","close":2865.0},{"date":"2022-05-02","close":2865.0},{"date":"2022-05-03","close":2830.0},{"date":"2022-05-04","close":2730.0},{"date":"2022-05-06","close":2655.0},{"date":"2022-05-09","close":2545.0},{"date":"2022-05-10","close":2530.0},{"date":"2022-05-11","close":2555.0},{"date":"2022-05-12","close":2530.0},{"date":"2022-05-13","close":2580.0},{"date":"2022-05-16","close":2560.0},{"date":"2022-05-17","close":2540.0},{"date":"2022-05-18","close":2520.0},{"date":"2022-05-19","close":2470.0},{"date":"2022-05-20","close":2430.0},{"date":"2022-05-23","close":2425.0},{"date":"2022-05-24","close":2425.0},{"date":"2022-05-25","close":2435.0},{"date":"2022-05-26","close":2390.0},{"date":"2022-05-27","close":2320.0},{"date":"2022-05-30","close":2395.0},{"date":"2022-05-31","close":2385.0},{"date":"2022-06-02","close":2400.0},{"date":"2022-06-03","close":2380.0},{"date":"2022-06-07","close":2385.0},{"date":"2022-06-08","close":2440.0},{"date":"2022-06-09","close":2400.0},{"date":"2022-06-10","close":2390.0},{"date":"2022-06-13","close":2275.0},{"date":"2022-06-14","close":2235.0},{"date":"2022-06-15","close":2155.0},{"date":"2022-06-16","close":2170.0},{"date":"2022-06-17","close":2105.0},{"date":"2022-06-20","close":2005.0},{"date":"2022-06-21","close":2010.0},{"date":"2022-06-22","close":1900.0},{"date":"2022-06-23","close":1785.0},{"date":"2022-06-24","close":1835.0},{"date":"2022-06-27","close":1925.0},{"date":"2022-06-28","close":1930.0},{"date":"2022-06-29","close":1950.0},{"date":"2022-06-30","close":2000.0},{"date":"2022-07-01","close":1965.0},{"date":"2022-07-04","close":1900.0},{"date":"2022-07-05","close":1965.0},{"date":"2022-07-06","close":2020.0},{"date":"2022-07-07","close":2035.0},{"date":"2022-07-08","close":2025.0},{"date":"2022-07-11","close":2010.0},{"date":"2022-07-12","close":1940.0},{"date":"2022-07-13","close":2010.0},{"date":"2022-07-14","close":2010.0},{"date":"2022-07-15","close":1990.0},{"date":"2022-07-18","close":2005.0},{"date":"2022-07-19","close":2045.0},{"date":"2022-07-20","close":2030.0},{"date":"2022-07-21","close":2120.0},{"date":"2022-07-22","close":2135.0},{"date":"2022-07-25","close":2125.0},{"date":"2022-07-26","close":2105.0},{"date":"2022-07-27","close":2180.0},{"date":"2022-07-28","close":2200.0},{"date":"2022-07-29","close":2255.0},{"date":"2022-08-01","close":2330.0},{"date":"2022-08-02","close":2240.0},{"date":"2022-08-03","close":2250.0},{"date":"2022-08-04","close":2205.0},{"date":"2022-08-05","close":2225.0},{"date":"2022-08-08","close":2170.0},{"date":"2022-08-09","close":2225.0},{"date":"2022-08-10","close":2195.0},{"date":"2022-08-11","close":2200.0},{"date":"2022-08-12","close":2205.0},{"date":"2022-08-16","close":2185.0},{"date":"2022-08-17","close":2145.0},{"date":"2022-08-18","close":2110.0},{"date":"2022-08-19","close":2130.0},{"date":"2022-08-22","close":2180.0},{"date":"2022-08-23","close":2135.0},{"date":"2022-08-24","close":2130.0},{"date":"2022-08-25","close":2160.0},{"date":"2022-08-26","close":2170.0},{"date":"2022-08-29","close":2125.0},{"date":"2022-08-30","close":2110.0},{"date":"2022-08-31","close":2165.0},{"date":"2022-09-01","close":2145.0},{"date":"2022-09-02","close":2145.0},{"date":"2022-09-05","close":2135.0},{"date":"2022-09-06","close":2095.0},{"date":"2022-09-07","close":2095.0},{"date":"2022-09-08","close":2060.0},{"date":"2022-09-13","close":2105.0},{"date":"2022-09-14","close":2060.0},{"date":"2022-09-15","close":2070.0},{"date":"2022-09-16","close":2005.0},{"date":"2022-09-19","close":1980.0},{"date":"2022-09-20","close":1975.0},{"date":"2022-09-21","close":1985.0},{"date":"2022-09-22","close":1950.0},{"date":"2022-09-23","close":1935.0},{"date":"2022-09-26","close":1835.0},{"date":"2022-09-27","close":1760.0},{"date":"2022-09-28","close":1630.0},{"date":"2022-09-29","close":1660.0},{"date":"2022-09-30","close":1710.0},{"date":"2022-10-04","close":1730.0},{"date":"2022-10-05","close":1805.0},{"date":"2022-10-06","close":1805.0},{"date":"2022-10-07","close":1895.0},{"date":"2022-10-11","close":1880.0},{"date":"2022-10-12","close":1805.0},{"date":"2022-10-13","close":1785.0},{"date":"2022-10-14","close":1805.0},{"date":"2022-10-17","close":1805.0},{"date":"2022-10-18","close":1785.0},{"date":"2022-10-19","close":1770.0},{"date":"2022-10-20","close":1750.0},{"date":"2022-10-21","close":1730.0},{"date":"2022-10-24","close":1795.0},{"date":"2022-10-25","close":1790.0},{"date":"2022-10-26","close":1785.0},{"date":"2022-10-27","close":1830.0},{"date":"2022-10-28","close":1855.0},{"date":"2022-10-31","close":1965.0},{"date":"2022-11-01","close":1940.0},{"date":"2022-11-02","close":1950.0},{"date":"2022-11-03","close":1950.0},{"date":"2022-11-04","close":1965.0},{"date":"2022-11-07","close":1950.0},{"date":"2022-11-08","close":1995.0},{"date":"2022-11-09","close":1955.0},{"date":"2022-11-10","close":1945.0},{"date":"2022-11-11","close":1985.0},{"date":"2022-11-14","close":1990.0},{"date":"2022-11-15","close":1970.0},{"date":"2022-11-16","close":1990.0},{"date":"2022-11-17","close":1975.0},{"date":"2022-11-18","close":1965.0},{"date":"2022-11-21","close":1910.0},{"date":"2022-11-22","close":1880.0},{"date":"2022-11-23","close":1880.0},{"date":"2022-11-24","close":1910.0},{"date":"2022-11-25","close":1925.0},{"date":"2022-11-28","close":1850.0},{"date":"2022-11-29","close":1875.0},{"date":"2022-11-30","close":1910.0},{"date":"2022-12-01","close":1940.0},{"date":"2022-12-02","close":1930.0},{"date":"2022-12-05","close":1975.0},{"date":"2022-12-06","close":1975.0},{"date":"2022-12-07","close":1945.0},{"date":"2022-12-08","close":1925.0},{"date":"2022-12-09","close":1965.0},{"date":"2022-12-12","close":1970.0},{"date":"2022-12-13","close":1960.0},{"date":"2022-12-14","close":1995.0},{"date":"2022-12-15","close":1995.0},{"date":"2022-12-16","close":1995.0},{"date":"2022-12-19","close":1965.0},{"date":"2022-12-20","close":1940.0},{"date":"2022-12-21","close":1955.0},{"date":"2022-12-22","close":1965.0},{"date":"2022-12-23","close":1945.0},{"date":"2022-12-26","close":1905.0},{"date":"2022-12-27","close":1920.0},{"date":"2022-12-28","close":1930.0},{"date":"2022-12-29","close":1900.0},{"date":"2023-01-02","close":1880.0},{"date":"2023-01-03","close":1865.0},{"date":"2023-01-04","close":1855.0},{"date":"2023-01-05","close":1875.0},{"date":"2023-01-06","close":1905.0},{"date":"2023-01-09","close":1935.0},{"date":"2023-01-10","close":1925.0},{"date":"2023-01-11","close":1935.0},{"date":"2023-01-12","close":1945.0},{"date":"2023-01-13","close":1940.0},{"date":"2023-01-16","close":1920.0},{"date":"2023-01-17","close":1935.0},{"date":"2023-01-18","close":1920.0},{"date":"2023-01-19","close":1910.0},{"date":"2023-01-20","close":1980.0},{"date":"2023-01-25","close":1941.0},{"date":"2023-01-26","close":1969.0},{"date":"2023-01-27","close":1950.0},{"date":"2023-01-30","close":1950.0},{"date":"2023-01-31","close":1954.0},{"date":"2023-02-01","close":1955.0},{"date":"2023-02-02","close":1964.0},{"date":"2023-02-03","close":1965.0},{"date":"2023-02-06","close":1967.0},{"date":"2023-02-07","close":1980.0},{"date":"2023-02-08","close":1980.0},{"date":"2023-02-09","close":1971.0},{"date":"2023-02-10","close":1958.0},{"date":"2023-02-13","close":1958.0},{"date":"2023-02-14","close":1940.0},{"date":"2023-02-15","close":1939.0},{"date":"2023-02-16","close":1920.0},{"date":"2023-02-17","close":1944.0},{"date":"2023-02-20","close":1940.0},{"date":"2023-02-21","close":1952.0},{"date":"2023-02-22","close":1939.0},{"date":"2023-02-23","close":1933.0},{"date":"2023-02-24","close":1951.0},{"date":"2023-02-27","close":1922.0},{"date":"2023-02-28","close":1937.0},{"date":"2023-03-02","close":1956.0},{"date":"2023-03-03","close":1951.0},{"date":"2023-03-06","close":1937.0},{"date":"2023-03-07","close":1927.0},{"date":"2023-03-08","close":1885.0},{"date":"2023-03-09","close":1915.0},{"date":"2023-03-10","close":1911.0},{"date":"2023-03-13","close":1865.0},{"date":"2023-03-14","close":1842.0},{"date":"2023-03-15","close":1830.0},{"date":"2023-03-16","close":1818.0},{"date":"2023-03-17","close":1818.0},{"date":"2023-03-20","close":1820.0},{"date":"2023-03-21","close":1856.0},{"date":"2023-03-22","close":1858.0},{"date":"2023-03-23","close":1825.0},{"date":"2023-03-24","close":1835.0},{"date":"2023-03-27","close":1858.0},{"date":"2023-03-28","close":1861.0},{"date":"2023-03-29","close":1855.0},{"date":"2023-03-30","close":1845.0},{"date":"2023-03-31","close":1843.0},{"date":"2023-04-03","close":1868.0},{"date":"2023-04-04","close":1893.0},{"date":"2023-04-05","close":1900.0},{"date":"2023-04-06","close":1901.0},{"date":"2023-04-07","close":1904.0},{"date":"2023-04-10","close":1882.0},{"date":"2023-04-11","close":1956.0},{"date":"2023-04-12","close":1940.0},{"date":"2023-04-13","close":1883.0},{"date":"2023-04-14","close":1923.0},{"date":"2023-04-17","close":1942.0},{"date":"2023-04-18","close":1934.0},{"date":"2023-04-19","close":1934.0},{"date":"2023-04-20","close":1936.0},{"date":"2023-04-21","close":1890.0},{"date":"2023-04-24","close":1885.0},{"date":"2023-04-25","close":1883.0},{"date":"2023-04-26","close":1880.0},{"date":"2023-04-27","close":1879.0},{"date":"2023-04-28","close":1860.0},{"date":"2023-05-02","close":1888.0},{"date":"2023-05-03","close":1909.0},{"date":"2023-05-04","close":1902.0},{"date":"2023-05-08","close":1900.0},{"date":"2023-05-09","close":1892.0},{"date":"2023-05-10","close":1905.0},{"date":"2023-05-11","close":1907.0},{"date":"2023-05-12","close":1912.0},{"date":"2023-05-15","close":1912.0},{"date":"2023-05-16","close":1920.0},{"date":"2023-05-17","close":1920.0},{"date":"2023-05-18","close":1915.0},{"date":"2023-05-19","close":1929.0},{"date":"2023-05-22","close":1929.0},{"date":"2023-05-23","close":1923.0},{"date":"2023-05-24","close":1922.0},{"date":"2023-05-25","close":1921.0},{"date":"2023-05-26","close":1909.0},{"date":"2023-05-30","close":1940.0},{"date":"2023-05-31","close":1925.0},{"date":"2023-06-01","close":1910.0},{"date":"2023-06-02","close":1921.0},{"date":"2023-06-05","close":1936.0},{"date":"2023-06-07","close":1910.0},{"date":"2023-06-08","close":1918.0},{"date":"2023-06-09","close":1921.0},{"date":"2023-06-12","close":1911.0},{"date":"2023-06-13","close":1905.0},{"date":"2023-06-14","close":1900.0},{"date":"2023-06-15","close":1886.0},{"date":"2023-06-16","close":1888.0},{"date":"2023-06-19","close":1887.0},{"date":"2023-06-20","close":1964.0},{"date":"2023-06-21","close":1982.0},{"date":"2023-06-22","close":1937.0},{"date":"2023-06-23","close":1927.0},{"date":"2023-06-26","close":1966.0},{"date":"2023-06-27","close":1984.0},{"date":"2023-06-28","close":1940.0},{"date":"2023-06-29","close":1925.0},{"date":"2023-06-30","close":1929.0},{"date":"2023-07-03","close":1947.0},{"date":"2023-07-04","close":1941.0},{"date":"2023-07-05","close":1929.0},{"date":"2023-07-06","close":1924.0},{"date":"2023-07-07","close":1900.0},{"date":"2023-07-10","close":1879.0},{"date":"2023-07-11","close":1876.0},{"date":"2023-07-12","close":1890.0},{"date":"2023-07-13","close":1905.0},{"date":"2023-07-14","close":1900.0},{"date":"2023-07-17","close":1886.0},{"date":"2023-07-18","close":1880.0},{"date":"2023-07-19","close":1865.0},{"date":"2023-07-20","close":1854.0},{"date":"2023-07-21","close":1807.0},{"date":"2023-07-24","close":1726.0},{"date":"2023-07-25","close":1609.0},{"date":"2023-07-26","close":1547.0},{"date":"2023-07-27","close":1547.0},{"date":"2023-07-28","close":1597.0},{"date":"2023-07-31","close":1696.0},{"date":"2023-08-01","close":1724.0},{"date":"2023-08-02","close":1735.0},{"date":"2023-08-03","close":1726.0},{"date":"2023-08-04","close":1730.0},{"date":"2023-08-07","close":1730.0},{"date":"2023-08-08","close":1740.0},{"date":"2023-08-09","close":1789.0},{"date":"2023-08-10","close":1795.0},{"date":"2023-08-11","close":1799.0},{"date":"2023-08-14","close":1797.0},{"date":"2023-08-16","close":1784.0},{"date":"2023-08-17","close":1780.0},{"date":"2023-08-18","close":1778.0},{"date":"2023-08-21","close":1690.0},{"date":"2023-08-22","close":1673.0},{"date":"2023-08-23","close":1666.0},{"date":"2023-08-24","close":1608.0},{"date":"2023-08-25","close":1631.0},{"date":"2023-08-28","close":1604.0},{"date":"2023-08-29","close":1629.0},{"date":"2023-08-30","close":1634.0},{"date":"2023-08-31","close":1636.0},{"date":"2023-09-01","close":1667.0},{"date":"2023-09-04","close":1740.0},{"date":"2023-09-05","close":1738.0},{"date":"2023-09-06","close":1740.0},{"date":"2023-09-07","close":1722.0},{"date":"2023-09-08","close":1709.0},{"date":"2023-09-11","close":1709.0},{"date":"2023-09-12","close":1723.0},{"date":"2023-09-13","close":1704.0},{"date":"2023-09-14","close":1695.0},{"date":"2023-09-15","close":1691.0},{"date":"2023-09-18","close":1701.0},{"date":"2023-09-19","close":1691.0},{"date":"2023-09-20","close":1688.0},{"date":"2023-09-21","close":1667.0},{"date":"2023-09-22","close":1653.0},{"date":"2023-09-25","close":1618.0},{"date":"2023-09-26","close":1606.0},{"date":"2023-09-27","close":1541.0},{"date":"2023-10-04","close":1519.0},{"date":"2023-10-05","close":1459.0},{"date":"2023-10-06","close":1504.0},{"date":"2023-10-10","close":1500.0},{"date":"2023-10-11","close":1520.0},{"date":"2023-10-12","close":1569.0},{"date":"2023-10-13","close":1586.0},{"date":"2023-10-16","close":1569.0},{"date":"2023-10-17","close":1631.0},{"date":"2023-10-18","close":1693.0},{"date":"2023-10-19","close":1694.0},{"date":"2023-10-20","close":1640.0},{"date":"2023-10-23","close":1623.0},{"date":"2023-10-24","close":1623.0},{"date":"2023-10-25","close":1678.0},{"date":"2023-10-26","close":1650.0},{"date":"2023-10-27","close":1649.0},{"date":"2023-10-30","close":1677.0},{"date":"2023-10-31","close":1660.0},{"date":"2023-11-01","close":1660.0},{"date":"2023-11-02","close":1661.0},{"date":"2023-11-03","close":1661.0},{"date":"2023-11-06","close":1667.0},{"date":"2023-11-07","close":1672.0},{"date":"2023-11-08","close":1656.0},{"date":"2023-11-09","close":1722.0},{"date":"2023-11-10","close":1716.0},{"date":"2023-11-13","close":1709.0},{"date":"2023-11-14","close":1693.0},{"date":"2023-11-15","close":1710.0},{"date":"2023-11-16","close":1651.0},{"date":"2023-11-17","close":1673.0},{"date":"2023-11-20","close":1700.0},{"date":"2023-11-21","close":1720.0},{"date":"2023-11-22","close":1731.0},{"date":"2023-11-23","close":1720.0},{"date":"2023-11-24","close":1742.0},{"date":"2023-11-27","close":1742.0},{"date":"2023-11-28","close":1714.0},{"date":"2023-11-29","close":1723.0},{"date":"2023-11-30","close":1711.0},{"date":"2023-12-01","close":1691.0},{"date":"2023-12-04","close":1662.0},{"date":"2023-12-05","close":1643.0},{"date":"2023-12-06","close":1621.0},{"date":"2023-12-07","close":1621.0},{"date":"2023-12-08","close":1598.0},{"date":"2023-12-11","close":1602.0},{"date":"2023-12-12","close":1613.0},{"date":"2023-12-13","close":1605.0},{"date":"2023-12-14","close":1590.0},{"date":"2023-12-15","close":1590.0},{"date":"2023-12-18","close":1592.0},{"date":"2023-12-19","close":1610.0},{"date":"2023-12-20","close":1617.0},{"date":"2023-12-21","close":1640.0},{"date":"2023-12-22","close":1648.0},{"date":"2023-12-26","close":1602.0},{"date":"2023-12-27","close":1607.0},{"date":"2023-12-28","close":1604.0},{"date":"2024-01-02","close":1608.0},{"date":"2024-01-03","close":1604.0},{"date":"2024-01-04","close":1588.0},{"date":"2024-01-05","close":1586.0},{"date":"2024-01-08","close":1583.0},{"date":"2024-01-09","close":1569.0},{"date":"2024-01-10","close":1572.0},{"date":"2024-01-11","close":1587.0},{"date":"2024-01-12","close":1588.0},{"date":"2024-01-15","close":1580.0},{"date":"2024-01-16","close":1564.0},{"date":"2024-01-17","close":1508.0},{"date":"2024-01-18","close":1496.0},{"date":"2024-01-19","close":1503.0},{"date":"2024-01-22","close":1510.0},{"date":"2024-01-23","close":1510.0},{"date":"2024-01-24","close":1550.0},{"date":"2024-01-25","close":1540.0},{"date":"2024-01-26","close":1536.0},{"date":"2024-01-29","close":1525.0},{"date":"2024-01-30","close":1516.0},{"date":"2024-01-31","close":1518.0},{"date":"2024-02-01","close":1541.0},{"date":"2024-02-02","close":1547.0},{"date":"2024-02-05","close":1526.0},{"date":"2024-02-06","close":1539.0},{"date":"2024-02-07","close":1558.0},{"date":"2024-02-08","close":1553.0},{"date":"2024-02-13","close":1553.0},{"date":"2024-02-14","close":1547.0},{"date":"2024-02-15","close":1547.0},{"date":"2024-02-16","close":1564.0},{"date":"2024-02-19","close":1567.0},{"date":"2024-02-20","close":1582.0},{"date":"2024-02-21","close":1569.0},{"date":"2024-02-22","close":1579.0},{"date":"2024-02-23","close":1573.0},{"date":"2024-02-26","close":1556.0},{"date":"2024-02-27","close":1518.0},{"date":"2024-02-28","close":1524.0},{"date":"2024-02-29","close":1529.0},{"date":"2024-03-04","close":1557.0},{"date":"2024-03-05","close":1515.0},{"date":"2024-03-06","close":1510.0},{"date":"2024-03-07","close":1502.0},{"date":"2024-03-08","close":1476.0},{"date":"2024-03-11","close":1473.0},{"date":"2024-03-12","close":1457.0},{"date":"2024-03-13","close":1459.0},{"date":"2024-03-14","close":1456.0},{"date":"2024-03-15","close":1478.0},{"date":"2024-03-18","close":1479.0},{"date":"2024-03-19","close":1469.0},{"date":"2024-03-20","close":1479.0},{"date":"2024-03-21","close":1478.0},{"date":"2024-03-22","close":1489.0},{"date":"2024-03-25","close":1473.0},{"date":"2024-03-26","close":1476.0},{"date":"2024-03-27","close":1451.0},{"date":"2024-03-28","close":1460.0},{"date":"2024-03-29","close":1465.0},{"date":"2024-04-01","close":1508.0},{"date":"2024-04-02","close":1484.0},{"date":"2024-04-03","close":1477.0},{"date":"2024-04-04","close":1476.0},{"date":"2024-04-05","close":1470.0},{"date":"2024-04-08","close":1474.0},{"date":"2024-04-09","close":1454.0},{"date":"2024-04-11","close":1473.0},{"date":"2024-04-12","close":1447.0},{"date":"2024-04-15","close":1450.0},{"date":"2024-04-16","close":1417.0},{"date":"2024-04-17","close":1447.0},{"date":"2024-04-18","close":1433.0},{"date":"2024-04-19","close":1432.0},{"date":"2024-04-22","close":1407.0},{"date":"2024-04-23","close":1407.0},{"date":"2024-04-24","close":1404.0},{"date":"2024-04-25","close":1408.0},{"date":"2024-04-26","close":1401.0},{"date":"2024-04-29","close":1397.0},{"date":"2024-04-30","close":1397.0},{"date":"2024-05-02","close":1404.0},{"date":"2024-05-03","close":1418.0},{"date":"2024-05-07","close":1432.0},{"date":"2024-05-08","close":1427.0},{"date":"2024-05-09","close":1474.0},{"date":"2024-05-10","close":1478.0},{"date":"2024-05-13","close":1464.0},{"date":"2024-05-14","close":1467.0},{"date":"2024-05-16","close":1474.0},{"date":"2024-05-17","close":1438.0},{"date":"2024-05-20","close":1419.0},{"date":"2024-05-21","close":1400.0},{"date":"2024-05-22","close":1410.0},{"date":"2024-05-23","close":1398.0},{"date":"2024-05-24","close":1407.0},{"date":"2024-05-27","close":1393.0},{"date":"2024-05-28","close":1399.0},{"date":"2024-05-29","close":1386.0},{"date":"2024-05-30","close":1382.0},{"date":"2024-05-31","close":1409.0},{"date":"2024-06-03","close":1452.0},{"date":"2024-06-04","close":1463.0},{"date":"2024-06-05","close":1454.0},{"date":"2024-06-07","close":1443.0},{"date":"2024-06-10","close":1433.0},{"date":"2024-06-11","close":1418.0},{"date":"2024-06-12","close":1406.0},{"date":"2024-06-13","close":1405.0},{"date":"2024-06-14","close":1401.0},{"date":"2024-06-17","close":1401.0},{"date":"2024-06-18","close":1399.0},{"date":"2024-06-19","close":1395.0},{"date":"2024-06-20","close":1393.0},{"date":"2024-06-21","close":1404.0},{"date":"2024-06-24","close":1379.0},{"date":"2024-06-25","close":1369.0},{"date":"2024-06-26","close":1361.0},{"date":"2024-06-27","close":1374.0},{"date":"2024-06-28","close":1342.0},{"date":"2024-07-01","close":1311.0},{"date":"2024-07-02","close":1291.0},{"date":"2024-07-03","close":1285.0},{"date":"2024-07-04","close":1228.0},{"date":"2024-07-05","close":1231.0},{"date":"2024-07-08","close":1234.0},{"date":"2024-07-09","close":1260.0},{"date":"2024-07-10","close":1270.0},{"date":"2024-07-11","close":1269.0},{"date":"2024-07-12","close":1280.0},{"date":"2024-07-15","close":1279.0},{"date":"2024-07-16","close":1287.0},{"date":"2024-07-17","close":1285.0},{"date":"2024-07-18","close":1285.0},{"date":"2024-07-19","close":1278.0},{"date":"2024-07-22","close":1272.0},{"date":"2024-07-23","close":1273.0},{"date":"2024-07-24","close":1270.0},{"date":"2024-07-25","close":1267.0},{"date":"2024-07-26","close":1260.0},{"date":"2024-07-29","close":1255.0},{"date":"2024-07-30","close":1257.0},{"date":"2024-07-31","close":1267.0},{"date":"2024-08-01","close":1243.0},{"date":"2024-08-02","close":1231.0},{"date":"2024-08-05","close":1031.0},{"date":"2024-08-06","close":1090.0},{"date":"2024-08-07","close":1118.0},{"date":"2024-08-08","close":1120.0},{"date":"2024-08-09","close":1154.0},{"date":"2024-08-12","close":1164.0},{"date":"2024-08-13","close":1164.0},{"date":"2024-08-14","close":1164.0},{"date":"2024-08-16","close":1163.0},{"date":"2024-08-19","close":1135.0},{"date":"2024-08-20","close":1156.0},{"date":"2024-08-21","close":1172.0},{"date":"2024-08-22","close":1167.0},{"date":"2024-08-23","close":1149.0},{"date":"2024-08-26","close":1142.0},{"date":"2024-08-27","close":1143.0},{"date":"2024-08-28","close":1152.0},{"date":"2024-08-29","close":1172.0},{"date":"2024-08-30","close":1280.0},{"date":"2024-09-02","close":1268.0},{"date":"2024-09-03","close":1249.0},{"date":"2024-09-04","close":1206.0},{"date":"2024-09-05","close":1222.0},{"date":"2024-09-06","close":1193.0},{"date":"2024-09-09","close":1193.0},{"date":"2024-09-10","close":1200.0},{"date":"2024-09-11","close":1160.0},{"date":"2024-09-12","close":1172.0},{"date":"2024-09-13","close":1218.0},{"date":"2024-09-19","close":1200.0},{"date":"2024-09-20","close":1200.0},{"date":"2024-09-23","close":1180.0},{"date":"2024-09-24","close":1200.0},{"date":"2024-09-25","close":1180.0},{"date":"2024-09-26","close":1198.0},{"date":"2024-09-27","close":1198.0},{"date":"2024-09-30","close":1206.0},{"date":"2024-10-02","close":1203.0},{"date":"2024-10-04","close":1199.0},{"date":"2024-10-07","close":1218.0},{"date":"2024-10-08","close":1223.0},{"date":"2024-10-10","close":1223.0},{"date":"2024-10-11","close":1224.0},{"date":"2024-10-14","close":1256.0},{"date":"2024-10-15","close":1240.0},{"date":"2024-10-16","close":1241.0},{"date":"2024-10-17","close":1249.0},{"date":"2024-10-18","close":1246.0},{"date":"2024-10-21","close":1230.0},{"date":"2024-10-22","close":1212.0},{"date":"2024-10-23","close":1211.0},{"date":"2024-10-24","close":1201.0},{"date":"2024-10-25","close":1207.0},{"date":"2024-10-28","close":1216.0},{"date":"2024-10-29","close":1202.0},{"date":"2024-10-30","close":1213.0},{"date":"2024-10-31","close":1214.0},{"date":"2024-11-01","close":1250.0},{"date":"2024-11-04","close":1234.0},{"date":"2024-11-05","close":1243.0},{"date":"2024-11-06","close":1242.0},{"date":"2024-11-07","close":1242.0},{"date":"2024-11-08","close":1253.0},{"date":"2024-11-11","close":1241.0},{"date":"2024-11-12","close":1214.0},{"date":"2024-11-13","close":1204.0},{"date":"2024-11-14","close":1192.0},{"date":"2024-11-15","close":1174.0},{"date":"2024-11-18","close":1208.0},{"date":"2024-11-19","close":1228.0},{"date":"2024-11-20","close":1230.0},{"date":"2024-11-21","close":1203.0},{"date":"2024-11-22","close":1223.0},{"date":"2024-11-25","close":1247.0},{"date":"2024-11-26","close":1247.0},{"date":"2024-11-27","close":1225.0},{"date":"2024-11-28","close":1241.0},{"date":"2024-11-29","close":1228.0},{"date":"2024-12-02","close":1197.0},{"date":"2024-12-03","close":1247.0},{"date":"2024-12-04","close":1214.0},{"date":"2024-12-05","close":1190.0},{"date":"2024-12-06","close":1170.0},{"date":"2024-12-09","close":1137.0},{"date":"2024-12-10","close":1192.0},{"date":"2024-12-11","close":1193.0},{"date":"2024-12-12","close":1178.0},{"date":"2024-12-13","close":1239.0},{"date":"2024-12-16","close":1231.0},{"date":"2024-12-17","close":1216.0},{"date":"2024-12-18","close":1229.0},{"date":"2024-12-19","close":1222.0},{"date":"2024-12-20","close":1185.0},{"date":"2024-12-23","close":1218.0},{"date":"2024-12-24","close":1235.0},{"date":"2024-12-26","close":1217.0},{"date":"2024-12-27","close":1217.0},{"date":"2024-12-30","close":1235.0},{"date":"2025-01-02","close":1252.0},{"date":"2025-01-03","close":1251.0},{"date":"2025-01-06","close":1250.0},{"date":"2025-01-07","close":1244.0},{"date":"2025-01-08","close":1256.0},{"date":"2025-01-09","close":1250.0},{"date":"2025-01-10","close":1201.0},{"date":"2025-01-13","close":1228.0},{"date":"2025-01-14","close":1242.0},{"date":"2025-01-15","close":1270.0},{"date":"2025-01-16","close":1220.0},{"date":"2025-01-17","close":1253.0},{"date":"2025-01-20","close":1229.0},{"date":"2025-01-21","close":1237.0},{"date":"2025-01-22","close":1253.0},{"date":"2025-01-23","close":1231.0},{"date":"2025-01-24","close":1245.0},{"date":"2025-01-31","close":1236.0},{"date":"2025-02-03","close":1253.0},{"date":"2025-02-04","close":1226.0},{"date":"2025-02-05","close":1245.0},{"date":"2025-02-06","close":1246.0},{"date":"2025-02-07","close":1252.0},{"date":"2025-02-10","close":1227.0},{"date":"2025-02-11","close":1233.0},{"date":"2025-02-12","close":1206.0},{"date":"2025-02-13","close":1206.0},{"date":"2025-02-14","close":1202.0},{"date":"2025-02-17","close":1200.0},{"date":"2025-02-18","close":1240.0},{"date":"2025-02-19","close":1214.0},{"date":"2025-02-20","close":1219.0},{"date":"2025-02-21","close":1233.0},{"date":"2025-02-24","close":1247.0},{"date":"2025-02-25","close":1248.0},{"date":"2025-02-26","close":1249.0},{"date":"2025-02-27","close":1250.0},{"date":"2025-02-28","close":1225.0},{"date":"2025-03-04","close":1216.0},{"date":"2025-03-05","close":1215.0},{"date":"2025-03-06","close":1242.0},{"date":"2025-03-07","close":1230.0},{"date":"2025-03-10","close":1210.0},{"date":"2025-03-11","close":1206.0},{"date":"2025-03-12","close":1227.0},{"date":"2025-03-13","close":1224.0},{"date":"2025-03-14","close":1214.0},{"date":"2025-03-17","close":1218.0},{"date":"2025-03-18","close":1229.0},{"date":"2025-03-19","close":1232.0},{"date":"2025-03-20","close":1238.0},{"date":"2025-03-21","close":1225.0},{"date":"2025-03-24","close":1225.0},{"date":"2025-03-25","close":1200.0},{"date":"2025-03-26","close":1178.0},{"date":"2025-03-27","close":1195.0},{"date":"2025-03-28","close":1181.0},{"date":"2025-03-31","close":1174.0},{"date":"2025-04-01","close":1193.0},{"date":"2025-04-02","close":1219.0},{"date":"2025-04-03","close":1218.0},{"date":"2025-04-04","close":1227.0},{"date":"2025-04-07","close":1180.0},{"date":"2025-04-08","close":1216.0},{"date":"2025-04-09","close":1210.0},{"date":"2025-04-10","close":1213.0},{"date":"2025-04-11","close":1250.0},{"date":"2025-04-14","close":1249.0},{"date":"2025-04-15","close":1265.0},{"date":"2025-04-16","close":1289.0},{"date":"2025-04-17","close":1291.0},{"date":"2025-04-18","close":1289.0},{"date":"2025-04-21","close":1289.0},{"date":"2025-04-22","close":1305.0},{"date":"2025-04-23","close":1330.0},{"date":"2025-04-24","close":1325.0},{"date":"2025-04-25","close":1331.0},{"date":"2025-04-28","close":1328.0},{"date":"2025-04-29","close":1328.0},{"date":"2025-04-30","close":1344.0},{"date":"2025-05-02","close":1344.0},{"date":"2025-05-07","close":1359.0},{"date":"2025-05-08","close":1368.0},{"date":"2025-05-09","close":1340.0},{"date":"2025-05-12","close":1349.0},{"date":"2025-05-13","close":1363.0},{"date":"2025-05-14","close":1410.0},{"date":"2025-05-15","close":1414.0},{"date":"2025-05-16","close":1427.0},{"date":"2025-05-19","close":1416.0},{"date":"2025-05-20","close":1420.0},{"date":"2025-05-21","close":1409.0},{"date":"2025-05-22","close":1423.0},{"date":"2025-05-23","close":1445.0},{"date":"2025-05-26","close":1415.0},{"date":"2025-05-27","close":1436.0},{"date":"2025-05-28","close":1433.0},{"date":"2025-05-29","close":1439.0},{"date":"2025-05-30","close":1450.0},{"date":"2025-06-02","close":1436.0},{"date":"2025-06-04","close":1439.0},{"date":"2025-06-05","close":1465.0},{"date":"2025-06-09","close":1506.0},{"date":"2025-06-10","close":1520.0},{"date":"2025-06-11","close":1550.0},{"date":"2025-06-12","close":1537.0},{"date":"2025-06-13","close":1531.0},{"date":"2025-06-16","close":1531.0},{"date":"2025-06-17","close":1540.0},{"date":"2025-06-18","close":1560.0},{"date":"2025-06-19","close":1561.0},{"date":"2025-06-20","close":1561.0},{"date":"2025-06-23","close":1569.0},{"date":"2025-06-24","close":1569.0},{"date":"2025-06-25","close":1565.0},{"date":"2025-06-26","close":1565.0},{"date":"2025-06-27","close":1564.0},{"date":"2025-06-30","close":1522.0},{"date":"2025-07-01","close":1566.0},{"date":"2025-07-02","close":1572.0},{"date":"2025-07-03","close":1600.0},{"date":"2025-07-04","close":1561.0},{"date":"2025-07-07","close":1561.0},{"date":"2025-07-08","close":1527.0},{"date":"2025-07-09","close":1553.0},{"date":"2025-07-10","close":1565.0},{"date":"2025-07-11","close":1541.0},{"date":"2025-07-14","close":1543.0},{"date":"2025-07-15","close":1560.0},{"date":"2025-07-16","close":1582.0},{"date":"2025-07-17","close":1542.0},{"date":"2025-07-18","close":1572.0},{"date":"2025-07-21","close":1569.0},{"date":"2025-07-22","close":1567.0},{"date":"2025-07-23","close":1570.0},{"date":"2025-07-24","close":1530.0},{"date":"2025-07-25","close":1524.0},{"date":"2025-07-28","close":1540.0},{"date":"2025-07-29","close":1586.0},{"date":"2025-07-30","close":1653.0},{"date":"2025-07-31","close":1670.0},{"date":"2025-08-01","close":1659.0},{"date":"2025-08-04","close":1690.0},{"date":"2025-08-05","close":1719.0},{"date":"2025-08-06","close":1710.0},{"date":"2025-08-07","close":1713.0},{"date":"2025-08-08","close":1724.0},{"date":"2025-08-11","close":1730.0},{"date":"2025-08-12","close":1737.0},{"date":"2025-08-13","close":1741.0},{"date":"2025-08-14","close":1762.0},{"date":"2025-08-18","close":1753.0},{"date":"2025-08-19","close":1683.0},{"date":"2025-08-20","close":1579.0},{"date":"2025-08-21","close":1560.0},{"date":"2025-08-22","close":1601.0},{"date":"2025-08-25","close":1628.0},{"date":"2025-08-26","close":1642.0},{"date":"2025-08-27","close":1619.0},{"date":"2025-08-28","close":1670.0},{"date":"2025-08-29","close":1697.0},{"date":"2025-09-01","close":1717.0},{"date":"2025-09-02","close":1722.0},{"date":"2025-09-03","close":1723.0},{"date":"2025-09-04","close":1693.0},{"date":"2025-09-05","close":1685.0},{"date":"2025-09-08","close":1665.0},{"date":"2025-09-09","close":1645.0},{"date":"2025-09-10","close":1710.0},{"date":"2025-09-11","close":1657.0},{"date":"2025-09-12","close":1664.0},{"date":"2025-09-15","close":1669.0},{"date":"2025-09-16","close":1623.0},{"date":"2025-09-17","close":1633.0},{"date":"2025-09-18","close":1649.0},{"date":"2025-09-19","close":1640.0},{"date":"2025-09-22","close":1576.0},{"date":"2025-09-23","close":1532.0},{"date":"2025-09-24","close":1565.0},{"date":"2025-09-25","close":1555.0},{"date":"2025-09-26","close":1526.0},{"date":"2025-09-29","close":1565.0},{"date":"2025-09-30","close":1553.0},{"date":"2025-10-01","close":1561.0},{"date":"2025-10-02","close":1594.0},{"date":"2025-10-10","close":1595.0},{"date":"2025-10-13","close":1593.0},{"date":"2025-10-14","close":1614.0},{"date":"2025-10-15","close":1616.0},{"date":"2025-10-16","close":1617.0},{"date":"2025-10-17","close":1623.0},{"date":"2025-10-20","close":1771.0},{"date":"2025-10-21","close":1763.0},{"date":"2025-10-22","close":1716.0},{"date":"2025-10-23","close":1692.0},{"date":"2025-10-24","close":1695.0},{"date":"2025-10-27","close":1796.0},{"date":"2025-10-28","close":1796.0},{"date":"2025-10-29","close":1910.0},{"date":"2025-10-30","close":1854.0},{"date":"2025-10-31","close":1840.0},{"date":"2025-11-03","close":1838.0},{"date":"2025-11-04","close":1900.0},{"date":"2025-11-05","close":1815.0},{"date":"2025-11-06","close":1750.0},{"date":"2025-11-07","close":1766.0},{"date":"2025-11-10","close":1683.0},{"date":"2025-11-11","close":1624.0},{"date":"2025-11-12","close":1633.0},{"date":"2025-11-13","close":1622.0},{"date":"2025-11-14","close":1555.0},{"date":"2025-11-17","close":1547.0},{"date":"2025-11-18","close":1542.0},{"date":"2025-11-19","close":1536.0},{"date":"2025-11-20","close":1567.0},{"date":"2025-11-21","close":1537.0},{"date":"2025-11-24","close":1527.0},{"date":"2025-11-25","close":1489.0},{"date":"2025-11-26","close":1467.0},{"date":"2025-11-27","close":1480.0},{"date":"2025-11-28","close":1465.0},{"date":"2025-12-01","close":1461.0},{"date":"2025-12-02","close":1485.0},{"date":"2025-12-03","close":1464.0},{"date":"2025-12-04","close":1456.0},{"date":"2025-12-05","close":1445.0},{"date":"2025-12-08","close":1433.0},{"date":"2025-12-09","close":1428.0},{"date":"2025-12-10","close":1407.0},{"date":"2025-12-11","close":1420.0},{"date":"2025-12-12","close":1397.0},{"date":"2025-12-15","close":1420.0},{"date":"2025-12-16","close":1415.0},{"date":"2025-12-17","close":1447.0},{"date":"2025-12-18","close":1441.0},{"date":"2025-12-19","close":1438.0},{"date":"2025-12-22","close":1439.0},{"date":"2025-12-23","close":1437.0},{"date":"2025-12-24","close":1400.0},{"date":"2025-12-26","close":1391.0},{"date":"2025-12-29","close":1396.0},{"date":"2025-12-30","close":1425.0},{"date":"2026-01-02","close":1430.0},{"date":"2026-01-05","close":1440.0},{"date":"2026-01-06","close":1440.0},{"date":"2026-01-07","close":1404.0},{"date":"2026-01-08","close":1394.0},{"date":"2026-01-09","close":1409.0},{"date":"2026-01-12","close":1392.0},{"date":"2026-01-13","close":1383.0},{"date":"2026-01-14","close":1371.0},{"date":"2026-01-15","close":1369.0},{"date":"2026-01-16","close":1370.0},{"date":"2026-01-19","close":1360.0},{"date":"2026-01-20","close":1363.0},{"date":"2026-01-21","close":1378.0},{"date":"2026-01-22","close":1364.0},{"date":"2026-01-23","close":1355.0},{"date":"2026-01-26","close":1388.0},{"date":"2026-01-27","close":1395.0},{"date":"2026-01-28","close":1358.0},{"date":"2026-01-29","close":1376.0},{"date":"2026-01-30","close":1395.0},{"date":"2026-02-02","close":1397.0},{"date":"2026-02-03","close":1368.0},{"date":"2026-02-04","close":1389.0},{"date":"2026-02-05","close":1372.0},{"date":"2026-02-06","close":1383.0},{"date":"2026-02-09","close":1490.0},{"date":"2026-02-10","close":1418.0},{"date":"2026-02-11","close":1439.0},{"date":"2026-02-12","close":1422.0},{"date":"2026-02-13","close":1436.0},{"date":"2026-02-19","close":1501.0},{"date":"2026-02-20","close":1652.0},{"date":"2026-02-23","close":1653.0},{"date":"2026-02-24","close":1623.0},{"date":"2026-02-25","close":1582.0},{"date":"2026-02-26","close":1521.0},{"date":"2026-02-27","close":1574.0},{"date":"2026-03-03","close":1534.0},{"date":"2026-03-04","close":1426.0},{"date":"2026-03-05","close":1433.0},{"date":"2026-03-06","close":1417.0},{"date":"2026-03-09","close":1397.0},{"date":"2026-03-10","close":1414.0},{"date":"2026-03-11","close":1472.0},{"date":"2026-03-12","close":1439.0},{"date":"2026-03-13","close":1462.0},{"date":"2026-03-16","close":1512.0},{"date":"2026-03-17","close":1570.0},{"date":"2026-03-18","close":1533.0},{"date":"2026-03-19","close":1563.0},{"date":"2026-03-20","close":1535.0},{"date":"2026-03-23","close":1496.0},{"date":"2026-03-24","close":1495.0},{"date":"2026-03-25","close":1490.0},{"date":"2026-03-26","close":1502.0},{"date":"2026-03-27","close":1509.0},{"date":"2026-03-30","close":1511.0},{"date":"2026-03-31","close":1494.0},{"date":"2026-04-01","close":1496.0},{"date":"2026-04-02","close":1444.0},{"date":"2026-04-03","close":1438.0},{"date":"2026-04-06","close":1441.0},{"date":"2026-04-07","close":1445.0},{"date":"2026-04-08","close":1445.0},{"date":"2026-04-09","close":1491.0},{"date":"2026-04-10","close":1446.0},{"date":"2026-04-13","close":1457.0},{"date":"2026-04-14","close":1451.0},{"date":"2026-04-15","close":1447.0},{"date":"2026-04-16","close":1414.0},{"date":"2026-04-17","close":1350.0},{"date":"2026-04-20","close":1407.0},{"date":"2026-04-21","close":1347.0},{"date":"2026-04-22","close":1325.0},{"date":"2026-04-23","close":1332.0},{"date":"2026-04-24","close":1354.0},{"date":"2026-04-27","close":1340.0},{"date":"2026-04-28","close":1340.0},{"date":"2026-04-29","close":1337.0},{"date":"2026-04-30","close":1300.0},{"date":"2026-05-04","close":1285.0},{"date":"2026-05-06","close":1321.0},{"date":"2026-05-07","close":1474.0},{"date":"2026-05-08","close":1357.0},{"date":"2026-05-11","close":1255.0},{"date":"2026-05-12","close":1216.0},{"date":"2026-05-13","close":1194.0},{"date":"2026-05-14","close":1235.0},{"date":"2026-05-15","close":1211.0},{"date":"2026-05-18","close":1214.0},{"date":"2026-05-19","close":1171.0},{"date":"2026-05-20","close":1194.0},{"date":"2026-05-21","close":1229.0},{"date":"2026-05-22","close":1201.0},{"date":"2026-05-26","close":1227.0},{"date":"2026-05-27","close":1183.0},{"date":"2026-05-28","close":1149.0},{"date":"2026-05-29","close":1045.0},{"date":"2026-06-01","close":1025.0},{"date":"2026-06-02","close":1025.0},{"date":"2026-06-04","close":1095.0},{"date":"2026-06-05","close":1074.0},{"date":"2026-06-08","close":1055.0},{"date":"2026-06-09","close":979.0},{"date":"2026-06-10","close":1272.0},{"date":"2026-06-11","close":1300.0},{"date":"2026-06-12","close":1690.0},{"date":"2026-06-15","close":2195.0},{"date":"2026-06-16","close":2850.0},{"date":"2026-06-17","close":3705.0},{"date":"2026-06-18","close":4815.0},{"date":"2026-06-19","close":4815.0},{"date":"2026-06-22","close":6250.0},{"date":"2026-06-23","close":8120.0},{"date":"2026-06-24","close":8120.0},{"date":"2026-06-25","close":5690.0},{"date":"2026-06-26","close":5570.0},{"date":"2026-06-29","close":4255.0},{"date":"2026-06-30","close":4265.0},{"date":"2026-07-01","close":4765.0},{"date":"2026-07-02","close":3575.0},{"date":"2026-07-03","close":3235.0},{"date":"2026-07-06","close":3675.0},{"date":"2026-07-07","close":4775.0},{"date":"2026-07-08","close":5380.0},{"date":"2026-07-09","close":5150.0},{"date":"2026-07-10","close":5580.0},{"date":"2026-07-13","close":5610.0},{"date":"2026-07-14","close":5530.0},{"date":"2026-07-15","close":5290.0},{"date":"2026-07-16","close":4090.0},{"date":"2026-07-20","close":4100.0},{"date":"2026-07-21","close":4255.0},{"date":"2026-07-22","close":4190.0},{"date":"2026-07-23","close":4235.0},{"date":"2026-07-24","close":3800.0},{"date":"2026-07-27","close":3910.0},{"date":"2026-07-28","close":3490.0},{"date":"2026-07-29","close":3235.0},{"date":"2026-07-30","close":4205.0},{"date":"2026-07-31","close":4250.0},{"date":"2026-08-03","close":4250.0},{"date":"2026-08-04","close":4300.0},{"date":"2026-08-05","close":4410.0},{"date":"2026-08-06","close":4175.0},{"date":"2026-08-07","close":4040.0},{"date":"2026-08-10","close":4035.0},{"date":"2026-08-11","close":5240.0},{"date":"2026-08-12","close":6280.0},{"date":"2026-08-13","close":5240.0},{"date":"2026-08-14","close":4945.0},{"date":"2026-08-18","close":4920.0},{"date":"2026-08-19","close":4630.0},{"date":"2026-08-20","close":5380.0},{"date":"2026-08-21","close":4900.0},{"date":"2026-08-24","close":4755.0},{"date":"2026-08-25","close":4740.0},{"date":"2026-08-26","close":4670.0},{"date":"2026-08-27","close":4750.0},{"date":"2026-08-28","close":5070.0},{"date":"2026-08-31","close":5210.0},{"date":"2026-09-01","close":5230.0},{"date":"2026-09-02","close":6790.0},{"date":"2026-09-03","close":7570.0},{"date":"2026-09-04","close":6730.0},{"date":"2026-09-07","close":6710.0},{"date":"2026-09-08","close":7680.0},{"date":"2026-09-09","close":7830.0},{"date":"2026-09-10","close":8040.0},{"date":"2026-09-11","close":7160.0},{"date":"2026-09-14","close":6510.0},{"date":"2026-09-15","close":6470.0},{"date":"2026-09-16","close":6570.0},{"date":"2026-09-17","close":6440.0},{"date":"2026-09-18","close":6370.0},{"date":"2026-09-21","close":6010.0},{"date":"2026-09-22","close":5850.0},{"date":"2026-09-23","close":6240.0},{"date":"2026-09-28","close":6550.0},{"date":"2026-09-29","close":6110.0},{"date":"2026-09-30","close":5800.0},{"date":"2026-10-01","close":5680.0},{"date":"2026-10-02","close":5640.0},{"date":"2026-10-06","close":5640.0},{"date":"2026-10-07","close":5350.0},{"date":"2026-10-08","close":5230.0},{"date":"2026-10-12","close":6760.0},{"date":"2026-10-13","close":8780.0},{"date":"2026-10-14","close":7300.0},{"date":"2026-10-15","close":6570.0},{"date":"2026-10-16","close":8030.0},{"date":"2026-10-19","close":8130.0},{"date":"2026-10-20","close":7330.0},{"date":"2026-10-21","close":7600.0},{"date":"2026-10-22","close":7070.0},{"date":"2026-10-23","close":7140.0}],"chart_data":[{"date":"2024-10-23","open":1212,"high":1212,"low":1200,"close":1211,"volume":7366,"rsi_14":51.97,"sma_20":1216.85,"sma_60":1199.62,"sma_120":1287.5},{"date":"2024-10-24","open":1207,"high":1207,"low":1201,"close":1201,"volume":1265,"rsi_14":49.25,"sma_20":1217.9,"sma_60":1198.42,"sma_120":1285.81},{"date":"2024-10-25","open":1201,"high":1207,"low":1201,"close":1207,"volume":29036,"rsi_14":52.94,"sma_20":1218.25,"sma_60":1197.37,"sma_120":1284.13},{"date":"2024-10-28","open":1207,"high":1218,"low":1199,"close":1216,"volume":15325,"rsi_14":49.21,"sma_20":1220.05,"sma_60":1196.52,"sma_120":1282.59},{"date":"2024-10-29","open":1216,"high":1228,"low":1201,"close":1202,"volume":11106,"rsi_14":42.22,"sma_20":1220.25,"sma_60":1195.55,"sma_120":1280.97},{"date":"2024-10-30","open":1214,"high":1247,"low":1202,"close":1213,"volume":12625,"rsi_14":46.58,"sma_20":1221.0,"sma_60":1194.85,"sma_120":1279.43},{"date":"2024-10-31","open":1213,"high":1250,"low":1201,"close":1214,"volume":7710,"rsi_14":46.58,"sma_20":1221.4,"sma_60":1194.13,"sma_120":1277.85},{"date":"2024-11-01","open":1199,"high":1250,"low":1199,"close":1250,"volume":10532,"rsi_14":48.0,"sma_20":1223.75,"sma_60":1193.85,"sma_120":1276.45},{"date":"2024-11-04","open":1247,"high":1247,"low":1220,"close":1234,"volume":11757,"rsi_14":48.0,"sma_20":1225.5,"sma_60":1193.7,"sma_120":1274.8},{"date":"2024-11-05","open":1234,"high":1250,"low":1203,"close":1243,"volume":9397,"rsi_14":50.63,"sma_20":1226.75,"sma_60":1193.9,"sma_120":1273.27},{"date":"2024-11-06","open":1242,"high":1243,"low":1227,"close":1242,"volume":4112,"rsi_14":47.68,"sma_20":1227.7,"sma_60":1197.42,"sma_120":1271.33},{"date":"2024-11-07","open":1239,"high":1248,"low":1233,"close":1242,"volume":3246,"rsi_14":46.75,"sma_20":1228.35,"sma_60":1199.85,"sma_120":1269.32},{"date":"2024-11-08","open":1236,"high":1270,"low":1220,"close":1253,"volume":6031,"rsi_14":57.42,"sma_20":1229.8,"sma_60":1202.1,"sma_120":1267.56},{"date":"2024-11-11","open":1255,"high":1255,"low":1229,"close":1241,"volume":1191,"rsi_14":59.73,"sma_20":1229.05,"sma_60":1204.12,"sma_120":1265.67},{"date":"2024-11-12","open":1228,"high":1238,"low":1213,"close":1214,"volume":3185,"rsi_14":50.86,"sma_20":1227.75,"sma_60":1205.12,"sma_120":1263.51},{"date":"2024-11-13","open":1199,"high":1214,"low":1180,"close":1204,"volume":7291,"rsi_14":50.86,"sma_20":1225.9,"sma_60":1205.78,"sma_120":1261.56},{"date":"2024-11-14","open":1191,"high":1227,"low":1191,"close":1192,"volume":7290,"rsi_14":45.86,"sma_20":1223.05,"sma_60":1206.25,"sma_120":1259.67},{"date":"2024-11-15","open":1191,"high":1239,"low":1165,"close":1174,"volume":31816,"rsi_14":38.95,"sma_20":1219.45,"sma_60":1206.42,"sma_120":1257.78},{"date":"2024-11-18","open":1178,"high":1211,"low":1178,"close":1208,"volume":2527,"rsi_14":51.43,"sma_20":1218.35,"sma_60":1207.17,"sma_120":1256.1},{"date":"2024-11-19","open":1207,"high":1256,"low":1198,"close":1228,"volume":14912,"rsi_14":53.42,"sma_20":1219.15,"sma_60":1208.72,"sma_120":1254.68},{"date":"2024-11-20","open":1228,"high":1245,"low":1210,"close":1230,"volume":11159,"rsi_14":53.64,"sma_20":1220.1,"sma_60":1209.95,"sma_120":1253.21},{"date":"2024-11-21","open":1230,"high":1270,"low":1203,"close":1203,"volume":7600,"rsi_14":38.86,"sma_20":1220.2,"sma_60":1210.47,"sma_120":1251.62},{"date":"2024-11-22","open":1194,"high":1269,"low":1194,"close":1223,"volume":17041,"rsi_14":47.44,"sma_20":1221.0,"sma_60":1211.4,"sma_120":1250.16},{"date":"2024-11-25","open":1223,"high":1249,"low":1200,"close":1247,"volume":32745,"rsi_14":50.87,"sma_20":1222.55,"sma_60":1213.03,"sma_120":1249.0},{"date":"2024-11-26","open":1245,"high":1250,"low":1218,"close":1247,"volume":37292,"rsi_14":51.09,"sma_20":1224.8,"sma_60":1214.78,"sma_120":1247.88},{"date":"2024-11-27","open":1235,"high":1245,"low":1222,"close":1225,"volume":32181,"rsi_14":47.76,"sma_20":1225.4,"sma_60":1216.15,"sma_120":1246.34},{"date":"2024-11-28","open":1225,"high":1255,"low":1225,"close":1241,"volume":33500,"rsi_14":47.54,"sma_20":1226.75,"sma_60":1217.63,"sma_120":1244.58},{"date":"2024-11-29","open":1241,"high":1256,"low":1221,"close":1228,"volume":14779,"rsi_14":47.35,"sma_20":1225.65,"sma_60":1218.57,"sma_120":1242.62},{"date":"2024-12-02","open":1228,"high":1228,"low":1194,"close":1197,"volume":7851,"rsi_14":46.59,"sma_20":1223.8,"sma_60":1217.18,"sma_120":1240.48},{"date":"2024-12-03","open":1188,"high":1250,"low":1168,"close":1247,"volume":105376,"rsi_14":57.44,"sma_20":1224.0,"sma_60":1216.83,"sma_120":1238.85},{"date":"2024-12-04","open":1246,"high":1246,"low":1153,"close":1214,"volume":54735,"rsi_14":53.55,"sma_20":1222.6,"sma_60":1216.25,"sma_120":1237.03},{"date":"2024-12-05","open":1201,"high":1239,"low":1182,"close":1190,"volume":17469,"rsi_14":52.53,"sma_20":1220.3,"sma_60":1215.98,"sma_120":1235.12},{"date":"2024-12-06","open":1190,"high":1230,"low":1157,"close":1170,"volume":31706,"rsi_14":43.71,"sma_20":1216.15,"sma_60":1215.12,"sma_120":1233.16},{"date":"2024-12-09","open":1112,"high":1150,"low":1091,"close":1137,"volume":44912,"rsi_14":35.56,"sma_20":1210.95,"sma_60":1214.18,"sma_120":1230.92},{"date":"2024-12-10","open":1100,"high":1196,"low":1100,"close":1192,"volume":41199,"rsi_14":44.84,"sma_20":1209.85,"sma_60":1214.17,"sma_120":1229.18},{"date":"2024-12-11","open":1198,"high":1229,"low":1175,"close":1193,"volume":69013,"rsi_14":48.54,"sma_20":1209.3,"sma_60":1214.05,"sma_120":1227.45},{"date":"2024-12-12","open":1220,"high":1260,"low":1178,"close":1178,"volume":31893,"rsi_14":43.32,"sma_20":1208.6,"sma_60":1214.35,"sma_120":1225.61},{"date":"2024-12-13","open":1178,"high":1268,"low":1178,"close":1239,"volume":22214,"rsi_14":48.93,"sma_20":1211.85,"sma_60":1215.47,"sma_120":1224.31},{"date":"2024-12-16","open":1239,"high":1273,"low":1202,"close":1231,"volume":55830,"rsi_14":47.91,"sma_20":1213.0,"sma_60":1215.68,"sma_120":1222.96},{"date":"2024-12-17","open":1215,"high":1247,"low":1202,"close":1216,"volume":41748,"rsi_14":48.8,"sma_20":1212.4,"sma_60":1215.95,"sma_120":1221.39},{"date":"2024-12-18","open":1223,"high":1230,"low":1204,"close":1229,"volume":25578,"rsi_14":48.39,"sma_20":1212.35,"sma_60":1216.43,"sma_120":1220.14},{"date":"2024-12-19","open":1220,"high":1228,"low":1206,"close":1222,"volume":1069,"rsi_14":49.18,"sma_20":1213.3,"sma_60":1217.13,"sma_120":1218.92},{"date":"2024-12-20","open":1222,"high":1245,"low":1154,"close":1185,"volume":56314,"rsi_14":48.39,"sma_20":1211.4,"sma_60":1216.88,"sma_120":1217.45},{"date":"2024-12-23","open":1185,"high":1218,"low":1178,"close":1218,"volume":24216,"rsi_14":45.92,"sma_20":1209.95,"sma_60":1217.52,"sma_120":1216.15},{"date":"2024-12-24","open":1209,"high":1245,"low":1181,"close":1235,"volume":69962,"rsi_14":53.1,"sma_20":1209.35,"sma_60":1218.13,"sma_120":1215.26},{"date":"2024-12-26","open":1235,"high":1235,"low":1180,"close":1217,"volume":6900,"rsi_14":54.05,"sma_20":1208.95,"sma_60":1218.45,"sma_120":1214.47},{"date":"2024-12-27","open":1217,"high":1230,"low":1202,"close":1217,"volume":2588,"rsi_14":57.51,"sma_20":1207.75,"sma_60":1218.63,"sma_120":1213.86},{"date":"2024-12-30","open":1217,"high":1235,"low":1181,"close":1235,"volume":3273,"rsi_14":66.44,"sma_20":1208.1,"sma_60":1219.17,"sma_120":1213.44},{"date":"2025-01-02","open":1234,"high":1259,"low":1216,"close":1252,"volume":6606,"rsi_14":61.54,"sma_20":1210.85,"sma_60":1220.05,"sma_120":1213.64},{"date":"2025-01-03","open":1249,"high":1252,"low":1212,"close":1251,"volume":18445,"rsi_14":61.15,"sma_20":1211.05,"sma_60":1220.6,"sma_120":1213.81},{"date":"2025-01-06","open":1244,"high":1251,"low":1222,"close":1250,"volume":5978,"rsi_14":64.63,"sma_20":1212.85,"sma_60":1221.05,"sma_120":1213.94},{"date":"2025-01-07","open":1250,"high":1328,"low":1228,"close":1244,"volume":56607,"rsi_14":51.31,"sma_20":1215.55,"sma_60":1221.4,"sma_120":1213.81},{"date":"2025-01-08","open":1244,"high":1282,"low":1220,"close":1256,"volume":13202,"rsi_14":56.41,"sma_20":1219.85,"sma_60":1221.93,"sma_120":1213.69},{"date":"2025-01-09","open":1243,"high":1251,"low":1227,"close":1250,"volume":2944,"rsi_14":59.14,"sma_20":1225.5,"sma_60":1221.83,"sma_120":1213.53},{"date":"2025-01-10","open":1250,"high":1279,"low":1201,"close":1201,"volume":14021,"rsi_14":43.69,"sma_20":1225.95,"sma_60":1221.18,"sma_120":1212.88},{"date":"2025-01-13","open":1205,"high":1251,"low":1205,"close":1228,"volume":10093,"rsi_14":51.24,"sma_20":1227.7,"sma_60":1220.97,"sma_120":1212.45},{"date":"2025-01-14","open":1216,"high":1277,"low":1205,"close":1242,"volume":18143,"rsi_14":63.01,"sma_20":1230.9,"sma_60":1220.85,"sma_120":1212.08},{"date":"2025-01-15","open":1230,"high":1270,"low":1220,"close":1270,"volume":5018,"rsi_14":62.15,"sma_20":1232.45,"sma_60":1221.25,"sma_120":1211.95},{"date":"2025-01-16","open":1257,"high":1295,"low":1220,"close":1220,"volume":6089,"rsi_14":46.96,"sma_20":1231.9,"sma_60":1221.08,"sma_120":1211.41},{"date":"2025-01-17","open":1226,"high":1389,"low":1225,"close":1253,"volume":533064,"rsi_14":56.87,"sma_20":1233.75,"sma_60":1221.77,"sma_120":1211.2},{"date":"2025-01-20","open":1254,"high":1262,"low":1222,"close":1229,"volume":30281,"rsi_14":52.1,"sma_20":1233.75,"sma_60":1222.07,"sma_120":1210.84},{"date":"2025-01-21","open":1245,"high":1254,"low":1226,"close":1237,"volume":16157,"rsi_14":50.36,"sma_20":1234.5,"sma_60":1222.67,"sma_120":1210.54},{"date":"2025-01-22","open":1241,"high":1253,"low":1224,"close":1253,"volume":11169,"rsi_14":50.18,"sma_20":1237.9,"sma_60":1223.43,"sma_120":1210.4},{"date":"2025-01-23","open":1245,"high":1253,"low":1231,"close":1231,"volume":1650,"rsi_14":46.62,"sma_20":1238.55,"sma_60":1223.68,"sma_120":1210.1},{"date":"2025-01-24","open":1231,"high":1272,"low":1210,"close":1245,"volume":42806,"rsi_14":49.19,"sma_20":1239.05,"sma_60":1224.4,"sma_120":1209.97},{"date":"2025-01-31","open":1255,"high":1280,"low":1214,"close":1236,"volume":19796,"rsi_14":48.72,"sma_20":1240.0,"sma_60":1224.78,"sma_120":1209.82},{"date":"2025-02-03","open":1236,"high":1253,"low":1218,"close":1253,"volume":23418,"rsi_14":49.53,"sma_20":1241.8,"sma_60":1225.43,"sma_120":1209.78},{"date":"2025-02-04","open":1253,"high":1253,"low":1210,"close":1226,"volume":23072,"rsi_14":46.45,"sma_20":1241.35,"sma_60":1225.03,"sma_120":1209.44},{"date":"2025-02-05","open":1231,"high":1250,"low":1230,"close":1245,"volume":7284,"rsi_14":57.14,"sma_20":1241.0,"sma_60":1225.22,"sma_120":1209.46},{"date":"2025-02-06","open":1245,"high":1264,"low":1233,"close":1246,"volume":12444,"rsi_14":53.19,"sma_20":1240.75,"sma_60":1225.27,"sma_120":1209.58},{"date":"2025-02-07","open":1246,"high":1255,"low":1225,"close":1252,"volume":8506,"rsi_14":51.82,"sma_20":1240.85,"sma_60":1225.43,"sma_120":1211.42},{"date":"2025-02-10","open":1252,"high":1266,"low":1227,"close":1227,"volume":14293,"rsi_14":42.07,"sma_20":1240.0,"sma_60":1225.28,"sma_120":1212.57},{"date":"2025-02-11","open":1227,"high":1236,"low":1210,"close":1233,"volume":7048,"rsi_14":52.86,"sma_20":1238.85,"sma_60":1224.95,"sma_120":1213.53},{"date":"2025-02-12","open":1233,"high":1233,"low":1206,"close":1206,"volume":15713,"rsi_14":39.37,"sma_20":1236.65,"sma_60":1224.37,"sma_120":1214.24},{"date":"2025-02-13","open":1206,"high":1211,"low":1184,"close":1206,"volume":16874,"rsi_14":44.16,"sma_20":1236.9,"sma_60":1224.23,"sma_120":1214.67},{"date":"2025-02-14","open":1206,"high":1206,"low":1184,"close":1202,"volume":5268,"rsi_14":40.93,"sma_20":1235.6,"sma_60":1224.2,"sma_120":1214.99},{"date":"2025-02-17","open":1192,"high":1201,"low":1186,"close":1200,"volume":7685,"rsi_14":35.2,"sma_20":1233.5,"sma_60":1224.33,"sma_120":1215.29},{"date":"2025-02-18","open":1186,"high":1248,"low":1186,"close":1240,"volume":9948,"rsi_14":52.28,"sma_20":1232.0,"sma_60":1225.43,"sma_120":1215.92},{"date":"2025-02-19","open":1240,"high":1240,"low":1191,"close":1214,"volume":11719,"rsi_14":42.58,"sma_20":1231.7,"sma_60":1225.53,"sma_120":1216.35},{"date":"2025-02-20","open":1214,"high":1229,"low":1210,"close":1219,"volume":8447,"rsi_14":45.85,"sma_20":1230.0,"sma_60":1225.38,"sma_120":1217.05},{"date":"2025-02-21","open":1219,"high":1245,"low":1212,"close":1233,"volume":6554,"rsi_14":45.05,"sma_20":1230.2,"sma_60":1225.43,"sma_120":1217.69},{"date":"2025-02-24","open":1217,"high":1266,"low":1215,"close":1247,"volume":8854,"rsi_14":55.56,"sma_20":1230.7,"sma_60":1226.17,"sma_120":1218.32},{"date":"2025-02-25","open":1235,"high":1275,"low":1223,"close":1248,"volume":4465,"rsi_14":50.88,"sma_20":1230.45,"sma_60":1226.58,"sma_120":1218.99},{"date":"2025-02-26","open":1235,"high":1269,"low":1229,"close":1249,"volume":8383,"rsi_14":50.88,"sma_20":1231.35,"sma_60":1226.62,"sma_120":1219.83},{"date":"2025-02-27","open":1250,"high":1275,"low":1232,"close":1250,"volume":3112,"rsi_14":49.4,"sma_20":1231.6,"sma_60":1226.67,"sma_120":1220.72},{"date":"2025-02-28","open":1249,"high":1250,"low":1200,"close":1225,"volume":9465,"rsi_14":49.4,"sma_20":1231.05,"sma_60":1226.67,"sma_120":1221.41},{"date":"2025-03-04","open":1225,"high":1231,"low":1210,"close":1216,"volume":8048,"rsi_14":44.97,"sma_20":1229.2,"sma_60":1226.25,"sma_120":1221.94},{"date":"2025-03-05","open":1210,"high":1225,"low":1200,"close":1215,"volume":1697,"rsi_14":53.15,"sma_20":1228.65,"sma_60":1226.03,"sma_120":1222.3},{"date":"2025-03-06","open":1215,"high":1255,"low":1215,"close":1242,"volume":7747,"rsi_14":60.59,"sma_20":1228.5,"sma_60":1226.78,"sma_120":1221.98},{"date":"2025-03-07","open":1242,"high":1242,"low":1211,"close":1230,"volume":1875,"rsi_14":57.87,"sma_20":1227.7,"sma_60":1226.5,"sma_120":1221.67},{"date":"2025-03-10","open":1230,"high":1230,"low":1210,"close":1210,"volume":3339,"rsi_14":52.55,"sma_20":1225.6,"sma_60":1226.43,"sma_120":1221.34},{"date":"2025-03-11","open":1210,"high":1210,"low":1191,"close":1206,"volume":17475,"rsi_14":39.38,"sma_20":1224.55,"sma_60":1226.7,"sma_120":1221.34},{"date":"2025-03-12","open":1206,"high":1264,"low":1184,"close":1227,"volume":6815,"rsi_14":54.19,"sma_20":1224.25,"sma_60":1227.65,"sma_120":1221.38},{"date":"2025-03-13","open":1227,"high":1227,"low":1193,"close":1224,"volume":19870,"rsi_14":51.63,"sma_20":1225.15,"sma_60":1229.1,"sma_120":1221.64},{"date":"2025-03-14","open":1223,"high":1224,"low":1201,"close":1214,"volume":5713,"rsi_14":43.62,"sma_20":1225.55,"sma_60":1229.47,"sma_120":1221.82},{"date":"2025-03-17","open":1212,"high":1245,"low":1200,"close":1218,"volume":7929,"rsi_14":39.57,"sma_20":1226.35,"sma_60":1229.88,"sma_120":1221.97},{"date":"2025-03-18","open":1214,"high":1230,"low":1205,"close":1229,"volume":6061,"rsi_14":43.62,"sma_20":1227.8,"sma_60":1230.73,"sma_120":1222.54},{"date":"2025-03-19","open":1229,"high":1239,"low":1218,"close":1232,"volume":3027,"rsi_14":44.37,"sma_20":1227.4,"sma_60":1230.62,"sma_120":1223.04},{"date":"2025-03-20","open":1232,"high":1239,"low":1220,"close":1238,"volume":5634,"rsi_14":46.15,"sma_20":1228.6,"sma_60":1230.73,"sma_120":1223.21},{"date":"2025-03-21","open":1225,"high":1238,"low":1225,"close":1225,"volume":1054,"rsi_14":50.0,"sma_20":1228.9,"sma_60":1230.88,"sma_120":1223.42},{"date":"2025-03-24","open":1225,"high":1225,"low":1205,"close":1225,"volume":13136,"rsi_14":53.33,"sma_20":1228.5,"sma_60":1230.82,"sma_120":1223.62},{"date":"2025-03-25","open":1225,"high":1225,"low":1200,"close":1200,"volume":3980,"rsi_14":45.28,"sma_20":1226.15,"sma_60":1230.45,"sma_120":1223.79},{"date":"2025-03-26","open":1200,"high":1200,"low":1165,"close":1178,"volume":18717,"rsi_14":29.22,"sma_20":1222.65,"sma_60":1230.33,"sma_120":1223.61},{"date":"2025-03-27","open":1168,"high":1200,"low":1168,"close":1195,"volume":5631,"rsi_14":38.99,"sma_20":1219.95,"sma_60":1229.95,"sma_120":1223.73},{"date":"2025-03-28","open":1195,"high":1217,"low":1180,"close":1181,"volume":713,"rsi_14":40.52,"sma_20":1216.5,"sma_60":1229.05,"sma_120":1223.59},{"date":"2025-03-31","open":1181,"high":1200,"low":1165,"close":1174,"volume":6858,"rsi_14":39.74,"sma_20":1213.95,"sma_60":1228.33,"sma_120":1223.39},{"date":"2025-04-01","open":1180,"high":1199,"low":1174,"close":1193,"volume":25999,"rsi_14":38.96,"sma_20":1212.8,"sma_60":1227.93,"sma_120":1223.28},{"date":"2025-04-02","open":1193,"high":1228,"low":1193,"close":1219,"volume":5084,"rsi_14":48.59,"sma_20":1213.0,"sma_60":1227.67,"sma_120":1223.42},{"date":"2025-04-03","open":1219,"high":1225,"low":1185,"close":1218,"volume":7086,"rsi_14":51.19,"sma_20":1211.8,"sma_60":1227.1,"sma_120":1223.58},{"date":"2025-04-04","open":1216,"high":1230,"low":1191,"close":1227,"volume":1443,"rsi_14":52.6,"sma_20":1211.65,"sma_60":1226.7,"sma_120":1223.65},{"date":"2025-04-07","open":1225,"high":1225,"low":1180,"close":1180,"volume":25206,"rsi_14":38.28,"sma_20":1210.15,"sma_60":1225.53,"sma_120":1223.29},{"date":"2025-04-08","open":1180,"high":1223,"low":1180,"close":1216,"volume":12868,"rsi_14":46.69,"sma_20":1210.65,"sma_60":1225.07,"sma_120":1223.23},{"date":"2025-04-09","open":1216,"high":1220,"low":1202,"close":1210,"volume":4233,"rsi_14":44.21,"sma_20":1209.8,"sma_60":1224.3,"sma_120":1223.12},{"date":"2025-04-10","open":1230,"high":1231,"low":1197,"close":1213,"volume":29241,"rsi_14":47.41,"sma_20":1209.25,"sma_60":1223.68,"sma_120":1222.76},{"date":"2025-04-11","open":1229,"high":1250,"low":1213,"close":1250,"volume":18479,"rsi_14":54.65,"sma_20":1211.05,"sma_60":1224.5,"sma_120":1222.84},{"date":"2025-04-14","open":1251,"high":1251,"low":1232,"close":1249,"volume":17562,"rsi_14":60.0,"sma_20":1212.6,"sma_60":1224.85,"sma_120":1222.91},{"date":"2025-04-15","open":1249,"high":1267,"low":1183,"close":1265,"volume":23426,"rsi_14":68.2,"sma_20":1214.4,"sma_60":1225.23,"sma_120":1223.04},{"date":"2025-04-16","open":1263,"high":1300,"low":1257,"close":1289,"volume":22689,"rsi_14":69.11,"sma_20":1217.25,"sma_60":1225.55,"sma_120":1223.4},{"date":"2025-04-17","open":1299,"high":1300,"low":1277,"close":1291,"volume":19254,"rsi_14":73.5,"sma_20":1219.9,"sma_60":1226.73,"sma_120":1223.91},{"date":"2025-04-18","open":1291,"high":1297,"low":1270,"close":1289,"volume":22629,"rsi_14":75.11,"sma_20":1223.1,"sma_60":1227.33,"sma_120":1224.55},{"date":"2025-04-21","open":1257,"high":1289,"low":1257,"close":1289,"volume":17883,"rsi_14":72.86,"sma_20":1226.3,"sma_60":1228.33,"sma_120":1225.2},{"date":"2025-04-22","open":1301,"high":1305,"low":1275,"close":1305,"volume":27533,"rsi_14":71.5,"sma_20":1231.55,"sma_60":1229.47,"sma_120":1226.07},{"date":"2025-04-23","open":1306,"high":1330,"low":1293,"close":1330,"volume":21148,"rsi_14":75.0,"sma_20":1239.15,"sma_60":1230.75,"sma_120":1227.09},{"date":"2025-04-24","open":1341,"high":1348,"low":1296,"close":1325,"volume":42535,"rsi_14":72.27,"sma_20":1245.65,"sma_60":1232.32,"sma_120":1228.0},{"date":"2025-04-25","open":1311,"high":1339,"low":1311,"close":1331,"volume":21420,"rsi_14":92.18,"sma_20":1253.15,"sma_60":1233.75,"sma_120":1229.08},{"date":"2025-04-28","open":1313,"high":1347,"low":1313,"close":1328,"volume":29677,"rsi_14":88.36,"sma_20":1260.85,"sma_60":1235.28,"sma_120":1230.03},{"date":"2025-04-29","open":1314,"high":1338,"low":1302,"close":1328,"volume":36373,"rsi_14":92.14,"sma_20":1267.6,"sma_60":1236.53,"sma_120":1230.98},{"date":"2025-04-30","open":1328,"high":1357,"low":1315,"close":1344,"volume":26826,"rsi_14":92.81,"sma_20":1273.85,"sma_60":1238.5,"sma_120":1231.77},{"date":"2025-05-02","open":1338,"high":1363,"low":1336,"close":1344,"volume":19023,"rsi_14":90.52,"sma_20":1280.15,"sma_60":1240.15,"sma_120":1232.68},{"date":"2025-05-07","open":1340,"high":1366,"low":1323,"close":1359,"volume":17695,"rsi_14":92.31,"sma_20":1286.75,"sma_60":1242.03,"sma_120":1233.65},{"date":"2025-05-08","open":1353,"high":1369,"low":1344,"close":1368,"volume":25315,"rsi_14":91.87,"sma_20":1296.15,"sma_60":1243.97,"sma_120":1234.7},{"date":"2025-05-09","open":1368,"high":1368,"low":1340,"close":1340,"volume":30078,"rsi_14":70.08,"sma_20":1302.35,"sma_60":1245.85,"sma_120":1235.57},{"date":"2025-05-12","open":1340,"high":1375,"low":1338,"close":1349,"volume":49111,"rsi_14":71.64,"sma_20":1309.3,"sma_60":1247.78,"sma_120":1236.37},{"date":"2025-05-13","open":1349,"high":1368,"low":1341,"close":1363,"volume":24318,"rsi_14":75.34,"sma_20":1316.8,"sma_60":1250.4,"sma_120":1237.38},{"date":"2025-05-14","open":1359,"high":1410,"low":1359,"close":1410,"volume":25348,"rsi_14":81.35,"sma_20":1324.8,"sma_60":1253.8,"sma_120":1239.02},{"date":"2025-05-15","open":1398,"high":1440,"low":1380,"close":1414,"volume":37749,"rsi_14":80.11,"sma_20":1333.05,"sma_60":1257.33,"sma_120":1240.77},{"date":"2025-05-16","open":1400,"high":1440,"low":1400,"close":1427,"volume":28423,"rsi_14":78.7,"sma_20":1341.15,"sma_60":1261.12,"sma_120":1242.72},{"date":"2025-05-19","open":1440,"high":1440,"low":1414,"close":1416,"volume":28694,"rsi_14":76.0,"sma_20":1347.5,"sma_60":1264.05,"sma_120":1244.74},{"date":"2025-05-20","open":1416,"high":1430,"low":1401,"close":1420,"volume":15504,"rsi_14":75.72,"sma_20":1353.95,"sma_60":1267.48,"sma_120":1246.51},{"date":"2025-05-21","open":1442,"high":1442,"low":1409,"close":1409,"volume":12445,"rsi_14":72.38,"sma_20":1359.95,"sma_60":1270.65,"sma_120":1248.02},{"date":"2025-05-22","open":1409,"high":1435,"low":1409,"close":1423,"volume":25163,"rsi_14":74.36,"sma_20":1366.65,"sma_60":1273.82,"sma_120":1249.62},{"date":"2025-05-23","open":1410,"high":1463,"low":1410,"close":1445,"volume":27432,"rsi_14":75.12,"sma_20":1373.65,"sma_60":1277.12,"sma_120":1251.64},{"date":"2025-05-26","open":1430,"high":1439,"low":1414,"close":1415,"volume":13881,"rsi_14":65.37,"sma_20":1377.9,"sma_60":1279.9,"sma_120":1253.24},{"date":"2025-05-27","open":1401,"high":1436,"low":1401,"close":1436,"volume":22049,"rsi_14":66.24,"sma_20":1383.45,"sma_60":1283.02,"sma_120":1254.82},{"date":"2025-05-28","open":1422,"high":1436,"low":1414,"close":1433,"volume":11063,"rsi_14":64.07,"sma_20":1388.55,"sma_60":1286.07,"sma_120":1256.37},{"date":"2025-05-29","open":1433,"high":1442,"low":1404,"close":1439,"volume":21108,"rsi_14":73.68,"sma_20":1394.1,"sma_60":1289.63,"sma_120":1258.15},{"date":"2025-05-30","open":1450,"high":1450,"low":1424,"close":1450,"volume":18002,"rsi_14":73.93,"sma_20":1400.2,"sma_60":1293.53,"sma_120":1259.89},{"date":"2025-06-02","open":1450,"high":1450,"low":1433,"close":1436,"volume":12755,"rsi_14":67.3,"sma_20":1404.8,"sma_60":1297.22,"sma_120":1261.62},{"date":"2025-06-04","open":1435,"high":1450,"low":1418,"close":1439,"volume":20749,"rsi_14":58.68,"sma_20":1409.55,"sma_60":1300.5,"sma_120":1263.64},{"date":"2025-06-05","open":1439,"high":1465,"low":1439,"close":1465,"volume":34125,"rsi_14":63.49,"sma_20":1414.85,"sma_60":1304.42,"sma_120":1265.46},{"date":"2025-06-09","open":1470,"high":1520,"low":1449,"close":1506,"volume":23818,"rsi_14":68.2,"sma_20":1421.75,"sma_60":1309.35,"sma_120":1267.89},{"date":"2025-06-10","open":1506,"high":1523,"low":1492,"close":1520,"volume":20898,"rsi_14":73.64,"sma_20":1430.75,"sma_60":1314.58,"sma_120":1270.64},{"date":"2025-06-11","open":1530,"high":1550,"low":1517,"close":1550,"volume":27366,"rsi_14":76.42,"sma_20":1440.8,"sma_60":1319.97,"sma_120":1273.81},{"date":"2025-06-12","open":1540,"high":1588,"low":1535,"close":1537,"volume":18535,"rsi_14":75.81,"sma_20":1449.5,"sma_60":1325.18,"sma_120":1277.14},{"date":"2025-06-13","open":1536,"high":1580,"low":1518,"close":1531,"volume":15068,"rsi_14":72.5,"sma_20":1455.55,"sma_60":1330.47,"sma_120":1279.97},{"date":"2025-06-16","open":1530,"high":1554,"low":1467,"close":1531,"volume":25149,"rsi_14":69.72,"sma_20":1461.4,"sma_60":1335.68,"sma_120":1282.78},{"date":"2025-06-17","open":1530,"high":1547,"low":1521,"close":1540,"volume":6937,"rsi_14":81.73,"sma_20":1467.05,"sma_60":1340.87,"sma_120":1285.8},{"date":"2025-06-18","open":1530,"high":1578,"low":1516,"close":1560,"volume":27775,"rsi_14":81.63,"sma_20":1474.25,"sma_60":1346.33,"sma_120":1288.47},{"date":"2025-06-19","open":1570,"high":1580,"low":1544,"close":1561,"volume":8509,"rsi_14":82.99,"sma_20":1481.3,"sma_60":1351.72,"sma_120":1291.22},{"date":"2025-06-20","open":1546,"high":1570,"low":1546,"close":1561,"volume":11992,"rsi_14":82.45,"sma_20":1488.9,"sma_60":1357.32,"sma_120":1294.1},{"date":"2025-06-23","open":1548,"high":1573,"low":1541,"close":1569,"volume":5189,"rsi_14":82.16,"sma_20":1496.2,"sma_60":1363.05,"sma_120":1296.93},{"date":"2025-06-24","open":1569,"high":1570,"low":1558,"close":1569,"volume":2121,"rsi_14":88.89,"sma_20":1502.4,"sma_60":1369.2,"sma_120":1299.83},{"date":"2025-06-25","open":1558,"high":1569,"low":1555,"close":1565,"volume":12922,"rsi_14":86.63,"sma_20":1509.9,"sma_60":1375.65,"sma_120":1302.99},{"date":"2025-06-26","open":1550,"high":1565,"low":1537,"close":1565,"volume":8531,"rsi_14":84.25,"sma_20":1516.35,"sma_60":1381.82,"sma_120":1305.88},{"date":"2025-06-27","open":1552,"high":1582,"low":1541,"close":1564,"volume":8585,"rsi_14":77.36,"sma_20":1522.9,"sma_60":1388.2,"sma_120":1308.62},{"date":"2025-06-30","open":1551,"high":1564,"low":1503,"close":1522,"volume":15079,"rsi_14":50.75,"sma_20":1527.05,"sma_60":1394.0,"sma_120":1311.17},{"date":"2025-07-01","open":1522,"high":1566,"low":1522,"close":1566,"volume":17309,"rsi_14":55.41,"sma_20":1532.85,"sma_60":1400.22,"sma_120":1314.08},{"date":"2025-07-02","open":1566,"high":1600,"low":1554,"close":1572,"volume":15037,"rsi_14":62.41,"sma_20":1539.65,"sma_60":1406.1,"sma_120":1316.88},{"date":"2025-07-03","open":1565,"high":1601,"low":1562,"close":1600,"volume":13114,"rsi_14":71.17,"sma_20":1547.7,"sma_60":1412.47,"sma_120":1319.78},{"date":"2025-07-04","open":1590,"high":1600,"low":1561,"close":1561,"volume":3444,"rsi_14":57.43,"sma_20":1552.5,"sma_60":1418.03,"sma_120":1322.37},{"date":"2025-07-07","open":1561,"high":1562,"low":1544,"close":1561,"volume":6430,"rsi_14":55.44,"sma_20":1555.25,"sma_60":1424.38,"sma_120":1324.96},{"date":"2025-07-08","open":1561,"high":1561,"low":1512,"close":1527,"volume":10413,"rsi_14":42.03,"sma_20":1555.6,"sma_60":1429.57,"sma_120":1327.32},{"date":"2025-07-09","open":1507,"high":1565,"low":1507,"close":1553,"volume":11304,"rsi_14":48.28,"sma_20":1555.75,"sma_60":1435.28,"sma_120":1329.79},{"date":"2025-07-10","open":1549,"high":1575,"low":1549,"close":1565,"volume":6234,"rsi_14":50.82,"sma_20":1557.15,"sma_60":1441.15,"sma_120":1332.42},{"date":"2025-07-11","open":1565,"high":1565,"low":1541,"close":1541,"volume":7060,"rsi_14":44.62,"sma_20":1557.65,"sma_60":1446.0,"sma_120":1335.25},{"date":"2025-07-14","open":1528,"high":1565,"low":1521,"close":1543,"volume":10945,"rsi_14":45.04,"sma_20":1558.25,"sma_60":1450.9,"sma_120":1337.88},{"date":"2025-07-15","open":1525,"high":1565,"low":1525,"close":1560,"volume":4984,"rsi_14":49.09,"sma_20":1559.25,"sma_60":1455.82,"sma_120":1340.53},{"date":"2025-07-16","open":1545,"high":1582,"low":1529,"close":1582,"volume":6774,"rsi_14":52.86,"sma_20":1560.35,"sma_60":1460.7,"sma_120":1343.12},{"date":"2025-07-17","open":1565,"high":1565,"low":1542,"close":1542,"volume":6442,"rsi_14":46.73,"sma_20":1559.4,"sma_60":1464.88,"sma_120":1345.81},{"date":"2025-07-18","open":1542,"high":1594,"low":1542,"close":1572,"volume":9535,"rsi_14":57.72,"sma_20":1559.95,"sma_60":1469.6,"sma_120":1348.47},{"date":"2025-07-21","open":1572,"high":1572,"low":1546,"close":1569,"volume":8763,"rsi_14":50.53,"sma_20":1559.95,"sma_60":1474.27,"sma_120":1351.3},{"date":"2025-07-22","open":1569,"high":1569,"low":1559,"close":1567,"volume":2642,"rsi_14":49.1,"sma_20":1559.85,"sma_60":1478.63,"sma_120":1354.05},{"date":"2025-07-23","open":1563,"high":1570,"low":1510,"close":1570,"volume":7737,"rsi_14":44.09,"sma_20":1560.1,"sma_60":1482.63,"sma_120":1356.69},{"date":"2025-07-24","open":1556,"high":1570,"low":1529,"close":1530,"volume":2224,"rsi_14":43.92,"sma_20":1558.35,"sma_60":1486.05,"sma_120":1359.18},{"date":"2025-07-25","open":1526,"high":1526,"low":1510,"close":1524,"volume":6775,"rsi_14":42.91,"sma_20":1556.35,"sma_60":1489.27,"sma_120":1361.51},{"date":"2025-07-28","open":1519,"high":1580,"low":1470,"close":1540,"volume":27607,"rsi_14":52.67,"sma_20":1557.25,"sma_60":1492.8,"sma_120":1364.04},{"date":"2025-07-29","open":1540,"high":1590,"low":1539,"close":1586,"volume":26741,"rsi_14":56.27,"sma_20":1558.25,"sma_60":1497.1,"sma_120":1366.82},{"date":"2025-07-30","open":1587,"high":1658,"low":1586,"close":1653,"volume":40343,"rsi_14":63.84,"sma_20":1562.3,"sma_60":1502.25,"sma_120":1370.38},{"date":"2025-07-31","open":1632,"high":1680,"low":1632,"close":1670,"volume":27717,"rsi_14":70.74,"sma_20":1565.8,"sma_60":1507.68,"sma_120":1373.92},{"date":"2025-08-01","open":1660,"high":1710,"low":1645,"close":1659,"volume":30765,"rsi_14":68.12,"sma_20":1570.7,"sma_60":1512.68,"sma_120":1377.36},{"date":"2025-08-04","open":1659,"high":1707,"low":1608,"close":1690,"volume":32226,"rsi_14":69.46,"sma_20":1577.15,"sma_60":1518.05,"sma_120":1381.01},{"date":"2025-08-05","open":1705,"high":1749,"low":1673,"close":1719,"volume":25924,"rsi_14":70.09,"sma_20":1586.75,"sma_60":1524.37,"sma_120":1385.11},{"date":"2025-08-06","open":1701,"high":1740,"low":1688,"close":1710,"volume":22694,"rsi_14":77.1,"sma_20":1594.6,"sma_60":1530.38,"sma_120":1389.08},{"date":"2025-08-07","open":1706,"high":1744,"low":1692,"close":1713,"volume":33704,"rsi_14":74.91,"sma_20":1602.0,"sma_60":1536.22,"sma_120":1393.31},{"date":"2025-08-08","open":1713,"high":1745,"low":1698,"close":1724,"volume":15224,"rsi_14":76.63,"sma_20":1611.15,"sma_60":1541.45,"sma_120":1397.62},{"date":"2025-08-11","open":1710,"high":1750,"low":1706,"close":1730,"volume":21105,"rsi_14":77.63,"sma_20":1620.5,"sma_60":1546.72,"sma_120":1402.03},{"date":"2025-08-12","open":1730,"high":1740,"low":1721,"close":1737,"volume":14226,"rsi_14":77.93,"sma_20":1629.35,"sma_60":1551.88,"sma_120":1406.5},{"date":"2025-08-13","open":1737,"high":1753,"low":1725,"close":1741,"volume":23731,"rsi_14":90.11,"sma_20":1637.3,"sma_60":1557.3,"sma_120":1410.67},{"date":"2025-08-14","open":1741,"high":1800,"low":1734,"close":1762,"volume":25227,"rsi_14":92.81,"sma_20":1648.3,"sma_60":1563.0,"sma_120":1415.24},{"date":"2025-08-18","open":1762,"high":1797,"low":1743,"close":1753,"volume":26991,"rsi_14":89.3,"sma_20":1657.35,"sma_60":1568.73,"sma_120":1419.69},{"date":"2025-08-19","open":1753,"high":1780,"low":1683,"close":1683,"volume":20707,"rsi_14":66.44,"sma_20":1663.05,"sma_60":1573.07,"sma_120":1423.44},{"date":"2025-08-20","open":1675,"high":1676,"low":1560,"close":1579,"volume":32870,"rsi_14":38.86,"sma_20":1663.65,"sma_60":1575.3,"sma_120":1426.21},{"date":"2025-08-21","open":1630,"high":1824,"low":1518,"close":1560,"volume":206787,"rsi_14":33.53,"sma_20":1663.15,"sma_60":1577.72,"sma_120":1428.81},{"date":"2025-08-22","open":1640,"high":1682,"low":1583,"close":1601,"volume":56288,"rsi_14":42.03,"sma_20":1666.7,"sma_60":1580.47,"sma_120":1431.74},{"date":"2025-08-25","open":1647,"high":1675,"low":1601,"close":1628,"volume":25632,"rsi_14":41.39,"sma_20":1671.9,"sma_60":1583.72,"sma_120":1434.89},{"date":"2025-08-26","open":1628,"high":1749,"low":1611,"close":1642,"volume":23505,"rsi_14":38.84,"sma_20":1677.0,"sma_60":1587.1,"sma_120":1438.37},{"date":"2025-08-27","open":1642,"high":1643,"low":1616,"close":1619,"volume":12987,"rsi_14":37.33,"sma_20":1678.65,"sma_60":1589.92,"sma_120":1441.72},{"date":"2025-08-28","open":1650,"high":1713,"low":1649,"close":1670,"volume":28968,"rsi_14":44.72,"sma_20":1679.5,"sma_60":1593.82,"sma_120":1445.52},{"date":"2025-08-29","open":1670,"high":1729,"low":1653,"close":1697,"volume":11618,"rsi_14":46.81,"sma_20":1680.85,"sma_60":1598.12,"sma_120":1449.31},{"date":"2025-09-01","open":1683,"high":1729,"low":1683,"close":1717,"volume":33655,"rsi_14":48.51,"sma_20":1683.75,"sma_60":1602.32,"sma_120":1453.37},{"date":"2025-09-02","open":1706,"high":1724,"low":1693,"close":1722,"volume":8694,"rsi_14":48.28,"sma_20":1685.35,"sma_60":1605.92,"sma_120":1457.63},{"date":"2025-09-03","open":1709,"high":1743,"low":1709,"close":1723,"volume":24288,"rsi_14":47.92,"sma_20":1685.55,"sma_60":1609.3,"sma_120":1461.94},{"date":"2025-09-04","open":1726,"high":1796,"low":1685,"close":1693,"volume":23287,"rsi_14":42.18,"sma_20":1684.7,"sma_60":1611.68,"sma_120":1465.83},{"date":"2025-09-05","open":1696,"high":1739,"low":1669,"close":1685,"volume":12545,"rsi_14":42.27,"sma_20":1683.3,"sma_60":1614.15,"sma_120":1469.67},{"date":"2025-09-08","open":1684,"high":1685,"low":1642,"close":1665,"volume":3444,"rsi_14":47.69,"sma_20":1680.35,"sma_60":1616.38,"sma_120":1473.42},{"date":"2025-09-09","open":1651,"high":1676,"low":1645,"close":1645,"volume":3395,"rsi_14":60.78,"sma_20":1676.1,"sma_60":1618.28,"sma_120":1476.98},{"date":"2025-09-10","open":1648,"high":1715,"low":1648,"close":1710,"volume":12891,"rsi_14":71.31,"sma_20":1674.75,"sma_60":1621.12,"sma_120":1480.99},{"date":"2025-09-11","open":1681,"high":1730,"low":1657,"close":1657,"volume":10316,"rsi_14":57.69,"sma_20":1670.55,"sma_60":1622.73,"sma_120":1484.53},{"date":"2025-09-12","open":1657,"high":1695,"low":1657,"close":1664,"volume":15400,"rsi_14":55.23,"sma_20":1665.65,"sma_60":1624.45,"sma_120":1488.08},{"date":"2025-09-15","open":1739,"high":1739,"low":1646,"close":1669,"volume":5486,"rsi_14":54.03,"sma_20":1661.45,"sma_60":1626.25,"sma_120":1491.78},{"date":"2025-09-16","open":1669,"high":1669,"low":1622,"close":1623,"volume":3890,"rsi_14":50.56,"sma_20":1658.45,"sma_60":1627.15,"sma_120":1495.1},{"date":"2025-09-17","open":1622,"high":1638,"low":1620,"close":1633,"volume":7223,"rsi_14":44.16,"sma_20":1661.15,"sma_60":1628.22,"sma_120":1498.71},{"date":"2025-09-18","open":1636,"high":1651,"low":1635,"close":1649,"volume":3549,"rsi_14":41.78,"sma_20":1665.5,"sma_60":1629.58,"sma_120":1502.62},{"date":"2025-09-19","open":1648,"high":1648,"low":1632,"close":1640,"volume":2127,"rsi_14":36.77,"sma_20":1667.45,"sma_60":1630.83,"sma_120":1506.33},{"date":"2025-09-22","open":1639,"high":1639,"low":1572,"close":1576,"volume":11909,"rsi_14":29.14,"sma_20":1664.85,"sma_60":1631.03,"sma_120":1509.62},{"date":"2025-09-23","open":1560,"high":1576,"low":1532,"close":1532,"volume":11306,"rsi_14":25.7,"sma_20":1659.35,"sma_60":1631.2,"sma_120":1512.6},{"date":"2025-09-24","open":1532,"high":1574,"low":1528,"close":1565,"volume":8535,"rsi_14":33.84,"sma_20":1656.65,"sma_60":1631.18,"sma_120":1515.7},{"date":"2025-09-25","open":1555,"high":1555,"low":1540,"close":1555,"volume":709,"rsi_14":33.67,"sma_20":1650.9,"sma_60":1630.9,"sma_120":1518.5},{"date":"2025-09-26","open":1537,"high":1550,"low":1524,"close":1526,"volume":12983,"rsi_14":32.92,"sma_20":1642.35,"sma_60":1629.67,"sma_120":1521.07},{"date":"2025-09-29","open":1524,"high":1565,"low":1509,"close":1565,"volume":10052,"rsi_14":40.61,"sma_20":1634.75,"sma_60":1629.73,"sma_120":1523.88},{"date":"2025-09-30","open":1548,"high":1579,"low":1548,"close":1553,"volume":10166,"rsi_14":28.95,"sma_20":1626.3,"sma_60":1629.6,"sma_120":1526.99},{"date":"2025-10-01","open":1549,"high":1561,"low":1549,"close":1561,"volume":1718,"rsi_14":35.37,"sma_20":1618.2,"sma_60":1630.17,"sma_120":1529.87},{"date":"2025-10-02","open":1560,"high":1594,"low":1550,"close":1594,"volume":4582,"rsi_14":40.28,"sma_20":1613.3,"sma_60":1630.87,"sma_120":1533.08},{"date":"2025-10-10","open":1595,"high":1595,"low":1568,"close":1595,"volume":5035,"rsi_14":39.43,"sma_20":1608.8,"sma_60":1631.37,"sma_120":1536.26},{"date":"2025-10-13","open":1576,"high":1594,"low":1511,"close":1593,"volume":15779,"rsi_14":45.1,"sma_20":1605.2,"sma_60":1632.23,"sma_120":1539.12},{"date":"2025-10-14","open":1576,"high":1666,"low":1576,"close":1614,"volume":36168,"rsi_14":47.0,"sma_20":1603.65,"sma_60":1633.42,"sma_120":1542.16},{"date":"2025-10-15","open":1630,"high":1630,"low":1591,"close":1616,"volume":18864,"rsi_14":44.92,"sma_20":1598.95,"sma_60":1634.35,"sma_120":1545.08},{"date":"2025-10-16","open":1621,"high":1640,"low":1613,"close":1617,"volume":15912,"rsi_14":46.15,"sma_20":1596.95,"sma_60":1634.93,"sma_120":1547.82},{"date":"2025-10-17","open":1608,"high":1695,"low":1608,"close":1623,"volume":12308,"rsi_14":59.75,"sma_20":1594.9,"sma_60":1636.28,"sma_120":1550.58},{"date":"2025-10-20","open":1623,"high":1809,"low":1623,"close":1771,"volume":110182,"rsi_14":84.64,"sma_20":1600.0,"sma_60":1639.6,"sma_120":1554.6},{"date":"2025-10-21","open":1791,"high":1818,"low":1720,"close":1763,"volume":118411,"rsi_14":80.94,"sma_20":1607.0,"sma_60":1642.83,"sma_120":1558.55},{"date":"2025-10-22","open":1763,"high":1767,"low":1623,"close":1716,"volume":20590,"rsi_14":72.55,"sma_20":1611.15,"sma_60":1645.32,"sma_120":1561.97},{"date":"2025-10-23","open":1703,"high":1819,"low":1670,"close":1692,"volume":15260,"rsi_14":73.58,"sma_20":1613.4,"sma_60":1647.35,"sma_120":1564.99},{"date":"2025-10-24","open":1678,"high":1705,"low":1676,"close":1695,"volume":41696,"rsi_14":70.57,"sma_20":1616.15,"sma_60":1650.1,"sma_120":1568.08},{"date":"2025-10-27","open":1692,"high":1936,"low":1692,"close":1796,"volume":477820,"rsi_14":80.0,"sma_20":1627.15,"sma_60":1654.63,"sma_120":1571.95},{"date":"2025-10-28","open":1800,"high":1824,"low":1754,"close":1796,"volume":53941,"rsi_14":79.6,"sma_20":1640.35,"sma_60":1658.9,"sma_120":1575.85},{"date":"2025-10-29","open":1797,"high":1948,"low":1797,"close":1910,"volume":118291,"rsi_14":83.02,"sma_20":1657.6,"sma_60":1664.3,"sma_120":1580.7},{"date":"2025-10-30","open":1910,"high":1910,"low":1821,"close":1854,"volume":49659,"rsi_14":74.3,"sma_20":1672.55,"sma_60":1667.65,"sma_120":1584.95},{"date":"2025-10-31","open":1848,"high":1904,"low":1817,"close":1840,"volume":59089,"rsi_14":72.66,"sma_20":1688.25,"sma_60":1670.48,"sma_120":1589.08},{"date":"2025-11-03","open":1930,"high":1930,"low":1730,"close":1838,"volume":123349,"rsi_14":71.29,"sma_20":1701.9,"sma_60":1673.47,"sma_120":1593.08},{"date":"2025-11-04","open":1832,"high":1912,"low":1779,"close":1900,"volume":46373,"rsi_14":74.23,"sma_20":1719.25,"sma_60":1676.97,"sma_120":1597.51},{"date":"2025-11-05","open":1900,"high":1900,"low":1781,"close":1815,"volume":15357,"rsi_14":64.78,"sma_20":1731.95,"sma_60":1678.57,"sma_120":1601.47},{"date":"2025-11-06","open":1832,"high":1832,"low":1750,"close":1750,"volume":21330,"rsi_14":58.71,"sma_20":1739.7,"sma_60":1679.23,"sma_120":1604.81},{"date":"2025-11-07","open":1748,"high":1850,"low":1741,"close":1766,"volume":37674,"rsi_14":49.58,"sma_20":1748.25,"sma_60":1680.12,"sma_120":1608.17},{"date":"2025-11-10","open":1751,"high":1793,"low":1664,"close":1683,"volume":71729,"rsi_14":44.05,"sma_20":1752.75,"sma_60":1679.43,"sma_120":1610.44},{"date":"2025-11-11","open":1689,"high":1728,"low":1615,"close":1624,"volume":35574,"rsi_14":43.27,"sma_20":1753.25,"sma_60":1677.67,"sma_120":1612.19},{"date":"2025-11-12","open":1632,"high":1670,"low":1613,"close":1633,"volume":26178,"rsi_14":45.59,"sma_20":1754.1,"sma_60":1675.93,"sma_120":1613.91},{"date":"2025-11-13","open":1654,"high":1654,"low":1620,"close":1622,"volume":10974,"rsi_14":44.61,"sma_20":1754.35,"sma_60":1673.95,"sma_120":1615.62},{"date":"2025-11-14","open":1622,"high":1622,"low":1550,"close":1555,"volume":21309,"rsi_14":31.26,"sma_20":1750.95,"sma_60":1670.5,"sma_120":1616.75},{"date":"2025-11-17","open":1555,"high":1561,"low":1541,"close":1547,"volume":19160,"rsi_14":30.88,"sma_20":1739.75,"sma_60":1667.07,"sma_120":1617.9},{"date":"2025-11-18","open":1547,"high":1547,"low":1531,"close":1542,"volume":7574,"rsi_14":16.05,"sma_20":1728.7,"sma_60":1664.72,"sma_120":1618.89},{"date":"2025-11-19","open":1537,"high":1537,"low":1520,"close":1536,"volume":9402,"rsi_14":17.68,"sma_20":1719.7,"sma_60":1664.0,"sma_120":1619.65},{"date":"2025-11-20","open":1531,"high":1598,"low":1521,"close":1567,"volume":6505,"rsi_14":23.18,"sma_20":1713.45,"sma_60":1664.12,"sma_120":1620.92},{"date":"2025-11-21","open":1567,"high":1592,"low":1470,"close":1537,"volume":8453,"rsi_14":21.97,"sma_20":1705.55,"sma_60":1663.05,"sma_120":1621.76},{"date":"2025-11-24","open":1535,"high":1594,"low":1512,"close":1527,"volume":10366,"rsi_14":11.55,"sma_20":1692.1,"sma_60":1661.37,"sma_120":1622.54},{"date":"2025-11-25","open":1510,"high":1809,"low":1439,"close":1489,"volume":1267871,"rsi_14":12.79,"sma_20":1676.75,"sma_60":1658.82,"sma_120":1622.96},{"date":"2025-11-26","open":1488,"high":1529,"low":1412,"close":1467,"volume":43789,"rsi_14":14.18,"sma_20":1654.6,"sma_60":1656.28,"sma_120":1623.1},{"date":"2025-11-27","open":1470,"high":1560,"low":1467,"close":1480,"volume":25939,"rsi_14":13.52,"sma_20":1635.9,"sma_60":1653.12,"sma_120":1623.47},{"date":"2025-11-28","open":1509,"high":1517,"low":1430,"close":1465,"volume":38394,"rsi_14":16.36,"sma_20":1617.15,"sma_60":1649.25,"sma_120":1623.68},{"date":"2025-12-01","open":1470,"high":1470,"low":1451,"close":1461,"volume":9977,"rsi_14":19.7,"sma_20":1598.3,"sma_60":1644.98,"sma_120":1623.65},{"date":"2025-12-02","open":1447,"high":1489,"low":1447,"close":1485,"volume":5815,"rsi_14":23.94,"sma_20":1577.55,"sma_60":1641.03,"sma_120":1623.47},{"date":"2025-12-03","open":1484,"high":1484,"low":1461,"close":1464,"volume":14521,"rsi_14":23.13,"sma_20":1560.0,"sma_60":1636.72,"sma_120":1623.01},{"date":"2025-12-04","open":1457,"high":1457,"low":1451,"close":1456,"volume":5243,"rsi_14":28.94,"sma_20":1545.3,"sma_60":1632.77,"sma_120":1622.22},{"date":"2025-12-05","open":1446,"high":1488,"low":1411,"close":1445,"volume":44724,"rsi_14":28.57,"sma_20":1529.25,"sma_60":1628.77,"sma_120":1621.46},{"date":"2025-12-08","open":1429,"high":1440,"low":1409,"close":1433,"volume":21916,"rsi_14":27.76,"sma_20":1516.75,"sma_60":1624.9,"sma_120":1620.64},{"date":"2025-12-09","open":1427,"high":1428,"low":1376,"close":1428,"volume":43070,"rsi_14":27.87,"sma_20":1506.95,"sma_60":1621.28,"sma_120":1619.78},{"date":"2025-12-10","open":1428,"high":1428,"low":1390,"close":1407,"volume":19913,"rsi_14":15.81,"sma_20":1495.65,"sma_60":1616.23,"sma_120":1618.67},{"date":"2025-12-11","open":1414,"high":1421,"low":1406,"close":1420,"volume":29359,"rsi_14":23.04,"sma_20":1485.55,"sma_60":1612.28,"sma_120":1617.51},{"date":"2025-12-12","open":1427,"high":1485,"low":1395,"close":1397,"volume":24751,"rsi_14":21.74,"sma_20":1477.65,"sma_60":1607.83,"sma_120":1616.14},{"date":"2025-12-15","open":1397,"high":1436,"low":1386,"close":1420,"volume":8392,"rsi_14":33.95,"sma_20":1471.3,"sma_60":1603.68,"sma_120":1614.97},{"date":"2025-12-16","open":1448,"high":1448,"low":1408,"close":1415,"volume":11835,"rsi_14":36.87,"sma_20":1464.95,"sma_60":1600.22,"sma_120":1613.68},{"date":"2025-12-17","open":1415,"high":1449,"low":1408,"close":1447,"volume":14267,"rsi_14":42.4,"sma_20":1460.5,"sma_60":1597.12,"sma_120":1612.67},{"date":"2025-12-18","open":1424,"high":1459,"low":1407,"close":1441,"volume":11588,"rsi_14":44.23,"sma_20":1454.2,"sma_60":1593.68,"sma_120":1611.63},{"date":"2025-12-19","open":1428,"high":1440,"low":1400,"close":1438,"volume":13539,"rsi_14":44.44,"sma_20":1449.25,"sma_60":1590.32,"sma_120":1610.58},{"date":"2025-12-22","open":1446,"high":1446,"low":1426,"close":1439,"volume":5216,"rsi_14":37.5,"sma_20":1444.85,"sma_60":1588.03,"sma_120":1609.53},{"date":"2025-12-23","open":1458,"high":1458,"low":1422,"close":1437,"volume":2794,"rsi_14":41.82,"sma_20":1442.25,"sma_60":1586.45,"sma_120":1608.83},{"date":"2025-12-24","open":1437,"high":1437,"low":1362,"close":1400,"volume":38703,"rsi_14":35.57,"sma_20":1438.9,"sma_60":1583.7,"sma_120":1607.44},{"date":"2025-12-26","open":1423,"high":1423,"low":1384,"close":1391,"volume":22569,"rsi_14":35.94,"sma_20":1434.45,"sma_60":1580.97,"sma_120":1605.93},{"date":"2025-12-29","open":1391,"high":1419,"low":1391,"close":1396,"volume":1983,"rsi_14":40.0,"sma_20":1431.0,"sma_60":1578.8,"sma_120":1604.23},{"date":"2025-12-30","open":1460,"high":1460,"low":1387,"close":1425,"volume":3115,"rsi_14":49.28,"sma_20":1429.2,"sma_60":1576.47,"sma_120":1603.1},{"date":"2026-01-02","open":1488,"high":1492,"low":1410,"close":1430,"volume":4815,"rsi_14":55.96,"sma_20":1426.45,"sma_60":1574.42,"sma_120":1602.01},{"date":"2026-01-05","open":1420,"high":1455,"low":1402,"close":1440,"volume":24737,"rsi_14":55.26,"sma_20":1425.25,"sma_60":1572.4,"sma_120":1601.28},{"date":"2026-01-06","open":1440,"high":1440,"low":1416,"close":1440,"volume":3923,"rsi_14":62.87,"sma_20":1424.45,"sma_60":1569.82,"sma_120":1600.34},{"date":"2026-01-07","open":1437,"high":1437,"low":1389,"close":1404,"volume":11200,"rsi_14":45.56,"sma_20":1422.4,"sma_60":1566.63,"sma_120":1599.0},{"date":"2026-01-08","open":1406,"high":1465,"low":1374,"close":1394,"volume":21043,"rsi_14":44.32,"sma_20":1420.45,"sma_60":1563.32,"sma_120":1597.78},{"date":"2026-01-09","open":1395,"high":1419,"low":1394,"close":1409,"volume":614,"rsi_14":38.69,"sma_20":1419.5,"sma_60":1559.9,"sma_120":1596.66},{"date":"2026-01-12","open":1454,"high":1454,"low":1391,"close":1392,"volume":5861,"rsi_14":36.31,"sma_20":1418.75,"sma_60":1556.17,"sma_120":1595.26},{"date":"2026-01-13","open":1397,"high":1536,"low":1383,"close":1383,"volume":110594,"rsi_14":35.14,"sma_20":1416.9,"sma_60":1552.27,"sma_120":1593.6},{"date":"2026-01-14","open":1383,"high":1429,"low":1355,"close":1371,"volume":21709,"rsi_14":32.65,"sma_20":1415.6,"sma_60":1548.07,"sma_120":1592.17},{"date":"2026-01-15","open":1362,"high":1387,"low":1358,"close":1369,"volume":8902,"rsi_14":32.65,"sma_20":1413.05,"sma_60":1541.37,"sma_120":1590.48},{"date":"2026-01-16","open":1388,"high":1388,"low":1370,"close":1370,"volume":3795,"rsi_14":40.62,"sma_20":1410.8,"sma_60":1534.82,"sma_120":1588.83},{"date":"2026-01-19","open":1387,"high":1387,"low":1350,"close":1360,"volume":10053,"rsi_14":38.46,"sma_20":1402.9,"sma_60":1523.52,"sma_120":1587.1},{"date":"2026-01-20","open":1360,"high":1363,"low":1355,"close":1363,"volume":4961,"rsi_14":26.15,"sma_20":1399.15,"sma_60":1517.98,"sma_120":1585.38},{"date":"2026-01-21","open":1360,"high":1381,"low":1358,"close":1378,"volume":10627,"rsi_14":31.43,"sma_20":1396.1,"sma_60":1511.02,"sma_120":1584.11},{"date":"2026-01-22","open":1371,"high":1371,"low":1363,"close":1364,"volume":4194,"rsi_14":23.61,"sma_20":1392.45,"sma_60":1503.82,"sma_120":1582.78},{"date":"2026-01-23","open":1357,"high":1357,"low":1352,"close":1355,"volume":5550,"rsi_14":22.22,"sma_20":1390.2,"sma_60":1494.57,"sma_120":1581.23},{"date":"2026-01-26","open":1355,"high":1393,"low":1355,"close":1388,"volume":8045,"rsi_14":44.67,"sma_20":1390.05,"sma_60":1486.8,"sma_120":1579.58},{"date":"2026-01-27","open":1412,"high":1412,"low":1384,"close":1395,"volume":6124,"rsi_14":50.34,"sma_20":1390.0,"sma_60":1479.38,"sma_120":1577.43},{"date":"2026-01-28","open":1395,"high":1399,"low":1357,"close":1358,"volume":18597,"rsi_14":34.91,"sma_20":1386.65,"sma_60":1471.38,"sma_120":1574.83},{"date":"2026-01-29","open":1360,"high":1386,"low":1360,"close":1376,"volume":17604,"rsi_14":45.29,"sma_20":1383.95,"sma_60":1462.65,"sma_120":1572.47},{"date":"2026-01-30","open":1480,"high":1480,"low":1376,"close":1395,"volume":24288,"rsi_14":53.33,"sma_20":1381.7,"sma_60":1455.65,"sma_120":1570.02},{"date":"2026-02-02","open":1383,"high":1399,"low":1368,"close":1397,"volume":6857,"rsi_14":57.65,"sma_20":1379.55,"sma_60":1449.77,"sma_120":1567.33},{"date":"2026-02-03","open":1388,"high":1409,"low":1364,"close":1368,"volume":12753,"rsi_14":49.75,"sma_20":1377.75,"sma_60":1443.13,"sma_120":1564.48},{"date":"2026-02-04","open":1381,"high":1389,"low":1370,"close":1389,"volume":16434,"rsi_14":54.38,"sma_20":1377.5,"sma_60":1443.45,"sma_120":1561.78},{"date":"2026-02-05","open":1402,"high":1402,"low":1362,"close":1372,"volume":11744,"rsi_14":50.43,"sma_20":1375.65,"sma_60":1438.27,"sma_120":1558.85},{"date":"2026-02-06","open":1372,"high":1384,"low":1348,"close":1383,"volume":26181,"rsi_14":54.89,"sma_20":1375.2,"sma_60":1434.25,"sma_120":1555.96},{"date":"2026-02-09","open":1383,"high":1674,"low":1355,"close":1490,"volume":787157,"rsi_14":68.73,"sma_20":1380.55,"sma_60":1431.87,"sma_120":1553.9},{"date":"2026-02-10","open":1470,"high":1470,"low":1418,"close":1418,"volume":62441,"rsi_14":55.05,"sma_20":1382.9,"sma_60":1428.47,"sma_120":1551.21},{"date":"2026-02-11","open":1435,"high":1495,"low":1418,"close":1439,"volume":30531,"rsi_14":59.31,"sma_20":1386.4,"sma_60":1426.53,"sma_120":1548.52},{"date":"2026-02-12","open":1425,"high":1435,"low":1422,"close":1422,"volume":8861,"rsi_14":58.15,"sma_20":1389.0,"sma_60":1424.45,"sma_120":1545.76},{"date":"2026-02-13","open":1423,"high":1650,"low":1418,"close":1436,"volume":651282,"rsi_14":56.12,"sma_20":1392.3,"sma_60":1422.68,"sma_120":1543.7},{"date":"2026-02-19","open":1436,"high":1537,"low":1412,"close":1501,"volume":116028,"rsi_14":61.78,"sma_20":1399.35,"sma_60":1422.1,"sma_120":1543.05},{"date":"2026-02-20","open":1501,"high":1652,"low":1472,"close":1652,"volume":197475,"rsi_14":76.06,"sma_20":1413.8,"sma_60":1423.52,"sma_120":1543.82},{"date":"2026-02-23","open":1652,"high":1688,"low":1555,"close":1653,"volume":51177,"rsi_14":75.32,"sma_20":1427.55,"sma_60":1425.45,"sma_120":1544.25},{"date":"2026-02-24","open":1653,"high":1654,"low":1586,"close":1623,"volume":42583,"rsi_14":70.43,"sma_20":1440.5,"sma_60":1427.05,"sma_120":1544.21},{"date":"2026-02-25","open":1623,"high":1623,"low":1561,"close":1582,"volume":10615,"rsi_14":65.49,"sma_20":1451.85,"sma_60":1428.6,"sma_120":1543.71},{"date":"2026-02-26","open":1582,"high":1649,"low":1521,"close":1521,"volume":45991,"rsi_14":62.16,"sma_20":1458.5,"sma_60":1427.67,"sma_120":1540.39},{"date":"2026-02-27","open":1521,"high":1595,"low":1500,"close":1574,"volume":46647,"rsi_14":63.99,"sma_20":1467.45,"sma_60":1431.07,"sma_120":1542.09},{"date":"2026-03-03","open":1574,"high":1731,"low":1502,"close":1534,"volume":216102,"rsi_14":61.84,"sma_20":1476.25,"sma_60":1432.22,"sma_120":1540.73},{"date":"2026-03-04","open":1530,"high":1534,"low":1426,"close":1426,"volume":43087,"rsi_14":52.75,"sma_20":1478.75,"sma_60":1431.63,"sma_120":1538.31},{"date":"2026-03-05","open":1426,"high":1456,"low":1400,"close":1433,"volume":44954,"rsi_14":45.81,"sma_20":1480.65,"sma_60":1430.77,"sma_120":1535.9},{"date":"2026-03-06","open":1433,"high":1443,"low":1393,"close":1417,"volume":22210,"rsi_14":49.92,"sma_20":1481.65,"sma_60":1429.98,"sma_120":1533.35},{"date":"2026-03-09","open":1406,"high":1406,"low":1380,"close":1397,"volume":11476,"rsi_14":46.63,"sma_20":1483.1,"sma_60":1429.0,"sma_120":1530.88},{"date":"2026-03-10","open":1394,"high":1422,"low":1386,"close":1414,"volume":4950,"rsi_14":49.36,"sma_20":1484.35,"sma_60":1428.48,"sma_120":1528.62},{"date":"2026-03-11","open":1404,"high":1487,"low":1404,"close":1472,"volume":28375,"rsi_14":52.69,"sma_20":1489.35,"sma_60":1429.13,"sma_120":1527.02},{"date":"2026-03-12","open":1470,"high":1470,"low":1421,"close":1439,"volume":10312,"rsi_14":45.13,"sma_20":1492.15,"sma_60":1429.32,"sma_120":1525.3},{"date":"2026-03-13","open":1487,"high":1487,"low":1410,"close":1462,"volume":20969,"rsi_14":31.3,"sma_20":1490.75,"sma_60":1430.23,"sma_120":1523.23},{"date":"2026-03-16","open":1462,"high":1623,"low":1425,"close":1512,"volume":192954,"rsi_14":37.34,"sma_20":1495.45,"sma_60":1431.32,"sma_120":1519.58},{"date":"2026-03-17","open":1512,"high":1599,"low":1450,"close":1570,"volume":143045,"rsi_14":45.47,"sma_20":1502.0,"sma_60":1434.65,"sma_120":1521.24},{"date":"2026-03-18","open":1557,"high":1558,"low":1525,"close":1533,"volume":23766,"rsi_14":45.78,"sma_20":1507.55,"sma_60":1436.53,"sma_120":1520.11},{"date":"2026-03-19","open":1533,"high":1649,"low":1478,"close":1563,"volume":84824,"rsi_14":53.82,"sma_20":1513.9,"sma_60":1439.0,"sma_120":1519.61},{"date":"2026-03-20","open":1563,"high":1567,"low":1525,"close":1535,"volume":26419,"rsi_14":46.29,"sma_20":1515.6,"sma_60":1440.47,"sma_120":1518.79},{"date":"2026-03-23","open":1522,"high":1522,"low":1481,"close":1496,"volume":24816,"rsi_14":46.37,"sma_20":1507.8,"sma_60":1441.38,"sma_120":1517.53},{"date":"2026-03-24","open":1499,"high":1500,"low":1458,"close":1495,"volume":10824,"rsi_14":58.27,"sma_20":1499.9,"sma_60":1442.33,"sma_120":1516.33},{"date":"2026-03-25","open":1472,"high":1515,"low":1460,"close":1490,"volume":22423,"rsi_14":56.87,"sma_20":1493.25,"sma_60":1443.18,"sma_120":1515.61},{"date":"2026-03-26","open":1480,"high":1516,"low":1480,"close":1502,"volume":5682,"rsi_14":60.34,"sma_20":1489.25,"sma_60":1444.27,"sma_120":1515.36},{"date":"2026-03-27","open":1488,"high":1528,"low":1482,"close":1509,"volume":7844,"rsi_14":64.07,"sma_20":1488.65,"sma_60":1446.08,"sma_120":1514.89},{"date":"2026-03-30","open":1505,"high":1579,"low":1480,"close":1511,"volume":8320,"rsi_14":62.66,"sma_20":1485.5,"sma_60":1448.08,"sma_120":1514.53},{"date":"2026-03-31","open":1511,"high":1527,"low":1494,"close":1494,"volume":6171,"rsi_14":53.22,"sma_20":1483.5,"sma_60":1449.72,"sma_120":1514.26},{"date":"2026-04-01","open":1494,"high":1549,"low":1475,"close":1496,"volume":12620,"rsi_14":59.16,"sma_20":1487.0,"sma_60":1450.9,"sma_120":1513.68},{"date":"2026-04-02","open":1495,"high":1495,"low":1442,"close":1444,"volume":19490,"rsi_14":47.35,"sma_20":1487.55,"sma_60":1451.13,"sma_120":1512.78},{"date":"2026-04-03","open":1537,"high":1537,"low":1432,"close":1438,"volume":13918,"rsi_14":37.5,"sma_20":1488.6,"sma_60":1451.1,"sma_120":1511.75},{"date":"2026-04-06","open":1438,"high":1495,"low":1431,"close":1441,"volume":2940,"rsi_14":23.24,"sma_20":1490.8,"sma_60":1451.12,"sma_120":1510.47},{"date":"2026-04-07","open":1410,"high":1482,"low":1410,"close":1445,"volume":8335,"rsi_14":28.85,"sma_20":1492.35,"sma_60":1451.8,"sma_120":1509.22},{"date":"2026-04-08","open":1441,"high":1478,"low":1434,"close":1445,"volume":15661,"rsi_14":16.85,"sma_20":1491.0,"sma_60":1452.65,"sma_120":1507.98},{"date":"2026-04-09","open":1433,"high":1491,"low":1433,"close":1491,"volume":19770,"rsi_14":38.78,"sma_20":1493.6,"sma_60":1454.02,"sma_120":1506.96},{"date":"2026-04-10","open":1545,"high":1545,"low":1445,"close":1446,"volume":25454,"rsi_14":37.62,"sma_20":1492.8,"sma_60":1454.92,"sma_120":1505.54},{"date":"2026-04-13","open":1446,"high":1480,"low":1446,"close":1457,"volume":3246,"rsi_14":41.04,"sma_20":1490.05,"sma_60":1456.15,"sma_120":1504.21},{"date":"2026-04-14","open":1440,"high":1480,"low":1440,"close":1451,"volume":10021,"rsi_14":40.85,"sma_20":1484.1,"sma_60":1457.48,"sma_120":1502.78},{"date":"2026-04-15","open":1451,"high":1517,"low":1414,"close":1447,"volume":17384,"rsi_14":36.59,"sma_20":1479.8,"sma_60":1458.78,"sma_120":1500.08},{"date":"2026-04-16","open":1447,"high":1478,"low":1414,"close":1414,"volume":55030,"rsi_14":29.44,"sma_20":1472.35,"sma_60":1459.52,"sma_120":1497.17},{"date":"2026-04-17","open":1422,"high":1457,"low":1347,"close":1350,"volume":126948,"rsi_14":22.53,"sma_20":1463.1,"sma_60":1459.35,"sma_120":1494.12},{"date":"2026-04-20","open":1353,"high":1413,"low":1325,"close":1407,"volume":185088,"rsi_14":36.94,"sma_20":1458.65,"sma_60":1460.08,"sma_120":1491.74},{"date":"2026-04-21","open":1407,"high":1424,"low":1298,"close":1347,"volume":164026,"rsi_14":30.95,"sma_20":1451.25,"sma_60":1459.57,"sma_120":1488.84},{"date":"2026-04-22","open":1347,"high":1348,"low":1279,"close":1325,"volume":49637,"rsi_14":33.52,"sma_20":1443.0,"sma_60":1458.92,"sma_120":1484.92},{"date":"2026-04-23","open":1326,"high":1338,"low":1305,"close":1332,"volume":41852,"rsi_14":35.36,"sma_20":1434.5,"sma_60":1458.53,"sma_120":1481.05},{"date":"2026-04-24","open":1320,"high":1362,"low":1318,"close":1354,"volume":17058,"rsi_14":38.58,"sma_20":1426.75,"sma_60":1457.97,"sma_120":1476.42},{"date":"2026-04-27","open":1349,"high":1375,"low":1340,"close":1340,"volume":34116,"rsi_14":36.57,"sma_20":1418.2,"sma_60":1457.05,"sma_120":1472.13},{"date":"2026-04-28","open":1341,"high":1352,"low":1295,"close":1340,"volume":38961,"rsi_14":36.57,"sma_20":1410.5,"sma_60":1456.75,"sma_120":1467.97},{"date":"2026-04-29","open":1329,"high":1351,"low":1326,"close":1337,"volume":15466,"rsi_14":27.87,"sma_20":1402.55,"sma_60":1456.1,"sma_120":1459.38},{"date":"2026-04-30","open":1337,"high":1337,"low":1267,"close":1300,"volume":37773,"rsi_14":26.63,"sma_20":1395.55,"sma_60":1447.7,"sma_120":1475.12},{"date":"2026-05-04","open":1289,"high":1319,"low":1260,"close":1285,"volume":43503,"rsi_14":25.0,"sma_20":1387.7,"sma_60":1452.65,"sma_120":1454.38},{"date":"2026-05-06","open":1323,"high":1385,"low":1287,"close":1321,"volume":147846,"rsi_14":32.62,"sma_20":1381.7,"sma_60":1451.87,"sma_120":1450.8},{"date":"2026-05-07","open":1360,"high":1550,"low":1360,"close":1474,"volume":454449,"rsi_14":52.58,"sma_20":1383.15,"sma_60":1453.28,"sma_120":1448.37},{"date":"2026-05-08","open":1474,"high":1474,"low":1355,"close":1357,"volume":96891,"rsi_14":45.3,"sma_20":1378.75,"sma_60":1453.03,"sma_120":1445.65},{"date":"2026-05-11","open":1378,"high":1378,"low":1242,"close":1255,"volume":90259,"rsi_14":42.64,"sma_20":1366.95,"sma_60":1450.9,"sma_120":1442.58},{"date":"2026-05-12","open":1255,"high":1255,"low":1177,"close":1216,"volume":68637,"rsi_14":34.77,"sma_20":1355.45,"sma_60":1446.33,"sma_120":1439.1},{"date":"2026-05-13","open":1217,"high":1222,"low":1184,"close":1194,"volume":23139,"rsi_14":37.01,"sma_20":1342.3,"sma_60":1442.6,"sma_120":1435.53},{"date":"2026-05-14","open":1180,"high":1236,"low":1158,"close":1235,"volume":25185,"rsi_14":42.6,"sma_20":1331.5,"sma_60":1439.2,"sma_120":1432.87},{"date":"2026-05-15","open":1270,"high":1270,"low":1181,"close":1211,"volume":35649,"rsi_14":40.32,"sma_20":1319.7,"sma_60":1435.68,"sma_120":1430.07},{"date":"2026-05-18","open":1211,"high":1259,"low":1170,"close":1214,"volume":22636,"rsi_14":38.45,"sma_20":1309.7,"sma_60":1431.98,"sma_120":1427.33},{"date":"2026-05-19","open":1255,"high":1255,"low":1170,"close":1171,"volume":7872,"rsi_14":36.69,"sma_20":1300.75,"sma_60":1426.48,"sma_120":1424.29},{"date":"2026-05-20","open":1171,"high":1215,"low":1145,"close":1194,"volume":35408,"rsi_14":38.91,"sma_20":1290.1,"sma_60":1418.85,"sma_120":1421.18},{"date":"2026-05-21","open":1194,"high":1229,"low":1190,"close":1229,"volume":22359,"rsi_14":42.17,"sma_20":1284.2,"sma_60":1411.78,"sma_120":1418.62},{"date":"2026-05-22","open":1209,"high":1229,"low":1174,"close":1201,"volume":15841,"rsi_14":42.73,"sma_20":1278.0,"sma_60":1404.75,"sma_120":1415.9},{"date":"2026-05-26","open":1201,"high":1245,"low":1187,"close":1227,"volume":16255,"rsi_14":45.81,"sma_20":1272.75,"sma_60":1398.83,"sma_120":1413.72},{"date":"2026-05-27","open":1217,"high":1218,"low":1171,"close":1183,"volume":4443,"rsi_14":40.14,"sma_20":1264.2,"sma_60":1393.2,"sma_120":1411.35},{"date":"2026-05-28","open":1183,"high":1250,"low":1100,"close":1149,"volume":90014,"rsi_14":22.03,"sma_20":1254.65,"sma_60":1386.12,"sma_120":1408.59},{"date":"2026-05-29","open":1136,"high":1146,"low":1020,"close":1045,"volume":23685,"rsi_14":22.54,"sma_20":1239.9,"sma_60":1377.97,"sma_120":1405.09},{"date":"2026-06-01","open":1040,"high":1071,"low":980,"close":1025,"volume":47599,"rsi_14":26.34,"sma_20":1224.3,"sma_60":1371.28,"sma_120":1401.46},{"date":"2026-06-02","open":1025,"high":1026,"low":971,"close":1025,"volume":50814,"rsi_14":28.64,"sma_20":1210.55,"sma_60":1364.48,"sma_120":1397.62},{"date":"2026-06-04","open":1025,"high":1127,"low":1025,"close":1095,"volume":18620,"rsi_14":40.0,"sma_20":1201.05,"sma_60":1359.12,"sma_120":1394.55},{"date":"2026-06-05","open":1095,"high":1126,"low":1016,"close":1074,"volume":24165,"rsi_14":33.05,"sma_20":1188.7,"sma_60":1353.73,"sma_120":1391.37},{"date":"2026-06-08","open":1074,"high":1080,"low":1015,"close":1055,"volume":24066,"rsi_14":33.4,"sma_20":1167.75,"sma_60":1347.75,"sma_120":1388.12},{"date":"2026-06-09","open":1055,"high":1056,"low":952,"close":979,"volume":54723,"rsi_14":28.36,"sma_20":1148.85,"sma_60":1339.53,"sma_120":1384.33},{"date":"2026-06-10","open":979,"high":1272,"low":974,"close":1272,"volume":2261231,"rsi_14":56.37,"sma_20":1149.7,"sma_60":1336.75,"sma_120":1383.03},{"date":"2026-06-11","open":1599,"high":1653,"low":1273,"close":1300,"volume":10739987,"rsi_14":56.64,"sma_20":1153.9,"sma_60":1334.05,"sma_120":1382.14},{"date":"2026-06-12","open":1500,"high":1690,"low":1407,"close":1690,"volume":7608971,"rsi_14":69.99,"sma_20":1178.7,"sma_60":1337.02,"sma_120":1384.39},{"date":"2026-06-15","open":2195,"high":2195,"low":2195,"close":2195,"volume":414579,"rsi_14":80.49,"sma_20":1226.7,"sma_60":1347.43,"sma_120":1391.04},{"date":"2026-06-16","open":2850,"high":2850,"low":2475,"close":2850,"volume":3205101,"rsi_14":85.92,"sma_20":1308.65,"sma_60":1369.38,"sma_120":1402.96},{"date":"2026-06-17","open":3600,"high":3705,"low":3010,"close":3705,"volume":11252955,"rsi_14":96.63,"sma_20":1927.95,"sma_60":1539.63,"sma_120":1492.86},{"date":"2026-06-18","open":4140,"high":4815,"low":3475,"close":4815,"volume":12040505,"rsi_14":94.21,"sma_20":1615.4,"sma_60":1459.75,"sma_120":1450.11},{"date":"2026-06-19","open":4815,"high":4815,"low":4815,"close":4815,"volume":0,"rsi_14":96.64,"sma_20":1796.45,"sma_60":1515.07,"sma_120":1478.22},{"date":"2026-06-22","open":5430,"high":6250,"low":4970,"close":6250,"volume":4933338,"rsi_14":97.87,"sma_20":2047.5,"sma_60":1594.32,"sma_120":1518.33},{"date":"2026-06-23","open":7430,"high":8120,"low":7230,"close":8120,"volume":795929,"rsi_14":98.42,"sma_20":2393.45,"sma_60":1704.82,"sma_120":1574.0},{"date":"2026-06-24","open":8120,"high":8120,"low":8120,"close":8120,"volume":0,"rsi_14":98.4,"sma_20":2738.1,"sma_60":1815.12,"sma_120":1629.69},{"date":"2026-06-25","open":9740,"high":10300,"low":5690,"close":5690,"volume":23222012,"rsi_14":73.88,"sma_20":2963.45,"sma_60":1884.8,"sma_120":1665.44},{"date":"2026-06-26","open":5960,"high":7160,"low":4730,"close":5570,"volume":45792110,"rsi_14":73.11,"sma_20":3184.5,"sma_60":1952.45,"sma_120":1700.27},{"date":"2026-06-29","open":5570,"high":6500,"low":4145,"close":4255,"volume":20066167,"rsi_14":64.88,"sma_20":3345.0,"sma_60":1998.47,"sma_120":1724.09},{"date":"2026-06-30","open":4220,"high":4640,"low":3780,"close":4265,"volume":14808112,"rsi_14":63.96,"sma_20":3507.0,"sma_60":2044.62,"sma_120":1747.76},{"date":"2026-07-01","open":4350,"high":5310,"low":4140,"close":4765,"volume":15761833,"rsi_14":65.48,"sma_20":3694.0,"sma_60":2099.97,"sma_120":1775.55},{"date":"2026-07-02","open":4715,"high":4715,"low":3340,"close":3575,"volume":6112703,"rsi_14":57.86,"sma_20":3818.0,"sma_60":2135.58,"sma_120":1793.34},{"date":"2026-07-03","open":3535,"high":4045,"low":3110,"close":3235,"volume":8280485,"rsi_14":54.4,"sma_20":3926.05,"sma_60":2165.48,"sma_120":1808.3},{"date":"2026-07-06","open":3335,"high":3980,"low":3120,"close":3675,"volume":6302940,"rsi_14":53.55,"sma_20":4057.05,"sma_60":2202.65,"sma_120":1827.22},{"date":"2026-07-07","open":3455,"high":4775,"low":3370,"close":4775,"volume":3889700,"rsi_14":54.51,"sma_20":4246.85,"sma_60":2258.15,"sma_120":1855.4},{"date":"2026-07-08","open":5160,"high":6090,"low":4700,"close":5380,"volume":27222536,"rsi_14":52.49,"sma_20":4452.25,"sma_60":2322.97,"sma_120":1888.49},{"date":"2026-07-09","open":5250,"high":5830,"low":4865,"close":5150,"volume":11115021,"rsi_14":51.45,"sma_20":4644.75,"sma_60":2384.7,"sma_120":1919.81},{"date":"2026-07-10","open":5200,"high":6580,"low":4945,"close":5580,"volume":16217189,"rsi_14":46.83,"sma_20":4839.25,"sma_60":2453.42,"sma_120":1954.78},{"date":"2026-07-13","open":5550,"high":6600,"low":5250,"close":5610,"volume":14434674,"rsi_14":35.64,"sma_20":5010.0,"sma_60":2522.73,"sma_120":1990.11},{"date":"2026-07-14","open":5640,"high":6250,"low":5410,"close":5530,"volume":6168048,"rsi_14":35.32,"sma_20":5144.0,"sma_60":2590.78,"sma_120":2024.78},{"date":"2026-07-15","open":5700,"high":5810,"low":5230,"close":5290,"volume":4876321,"rsi_14":46.98,"sma_20":5223.25,"sma_60":2655.38,"sma_120":2057.45},{"date":"2026-07-16","open":5290,"high":5550,"low":3900,"close":4090,"volume":5198584,"rsi_14":40.4,"sma_20":5187.0,"sma_60":2701.05,"sma_120":2080.2},{"date":"2026-07-20","open":3900,"high":4890,"low":3740,"close":4100,"volume":7593350,"rsi_14":48.79,"sma_20":5151.25,"sma_60":2745.93,"sma_120":2103.01},{"date":"2026-07-21","open":4195,"high":4710,"low":4050,"close":4255,"volume":6132116,"rsi_14":49.92,"sma_20":5051.5,"sma_60":2794.4,"sma_120":2126.98},{"date":"2026-07-22","open":4380,"high":4575,"low":4050,"close":4190,"volume":2092625,"rsi_14":45.3,"sma_20":4855.0,"sma_60":2842.15,"sma_120":2150.53},{"date":"2026-07-23","open":4490,"high":4490,"low":4045,"close":4235,"volume":1484749,"rsi_14":56.64,"sma_20":4660.75,"sma_60":2890.53,"sma_120":2174.53},{"date":"2026-07-24","open":4200,"high":4200,"low":3725,"close":3800,"volume":1378436,"rsi_14":55.58,"sma_20":4566.25,"sma_60":2931.3,"sma_120":2194.63},{"date":"2026-07-27","open":3850,"high":4345,"low":3685,"close":3910,"volume":3933357,"rsi_14":52.48,"sma_20":4483.25,"sma_60":2974.13,"sma_120":2215.59},{"date":"2026-07-28","open":3800,"high":3980,"low":3420,"close":3490,"volume":1492766,"rsi_14":34.16,"sma_20":4445.0,"sma_60":3009.97,"sma_120":2233.36},{"date":"2026-07-29","open":3530,"high":3625,"low":3120,"close":3235,"volume":1467135,"rsi_14":21.05,"sma_20":4393.5,"sma_60":3041.6,"sma_120":2248.85},{"date":"2026-07-30","open":3630,"high":4205,"low":3395,"close":4205,"volume":7877896,"rsi_14":39.37,"sma_20":4365.5,"sma_60":3090.02,"sma_120":2272.27},{"date":"2026-07-31","open":4240,"high":4875,"low":3945,"close":4250,"volume":10424306,"rsi_14":33.62,"sma_20":4399.25,"sma_60":3139.43,"sma_120":2296.04},{"date":"2026-08-03","open":4220,"high":4700,"low":4215,"close":4250,"volume":5395996,"rsi_14":33.13,"sma_20":4450.0,"sma_60":3188.25,"sma_120":2320.06},{"date":"2026-08-04","open":4360,"high":4425,"low":4205,"close":4300,"volume":1623608,"rsi_14":34.63,"sma_20":4481.25,"sma_60":3235.35,"sma_120":2344.32},{"date":"2026-08-05","open":4435,"high":4750,"low":4355,"close":4410,"volume":2621891,"rsi_14":38.63,"sma_20":4463.0,"sma_60":3286.23,"sma_120":2369.63},{"date":"2026-08-06","open":4410,"high":4570,"low":4135,"close":4175,"volume":1657906,"rsi_14":51.46,"sma_20":4402.75,"sma_60":3334.9,"sma_120":2392.9},{"date":"2026-08-07","open":4260,"high":4295,"low":3860,"close":4040,"volume":1146644,"rsi_14":49.01,"sma_20":4347.25,"sma_60":3381.97,"sma_120":2414.15},{"date":"2026-08-10","open":4160,"high":4400,"low":3775,"close":4035,"volume":1879342,"rsi_14":46.18,"sma_20":4270.0,"sma_60":3429.32,"sma_120":2435.96},{"date":"2026-08-11","open":4100,"high":5240,"low":3920,"close":5240,"volume":11105889,"rsi_14":63.06,"sma_20":4251.5,"sma_60":3496.07,"sma_120":2467.63},{"date":"2026-08-12","open":5180,"high":6700,"low":5060,"close":6280,"volume":14834170,"rsi_14":70.39,"sma_20":4289.0,"sma_60":3580.55,"sma_120":2508.12},{"date":"2026-08-13","open":6100,"high":6760,"low":5200,"close":5240,"volume":7750157,"rsi_14":62.81,"sma_20":4286.5,"sma_60":3647.65,"sma_120":2539.82},{"date":"2026-08-14","open":5330,"high":5400,"low":4845,"close":4945,"volume":2621869,"rsi_14":58.91,"sma_20":4329.25,"sma_60":3710.55,"sma_120":2568.52},{"date":"2026-08-18","open":5100,"high":5290,"low":4800,"close":4920,"volume":1807643,"rsi_14":63.22,"sma_20":4370.25,"sma_60":3772.65,"sma_120":2595.75},{"date":"2026-08-19","open":4830,"high":4830,"low":4580,"close":4630,"volume":856138,"rsi_14":62.81,"sma_20":4389.0,"sma_60":3829.33,"sma_120":2620.56},{"date":"2026-08-20","open":4705,"high":5950,"low":4585,"close":5380,"volume":11946215,"rsi_14":61.24,"sma_20":4448.5,"sma_60":3898.98,"sma_120":2651.87},{"date":"2026-08-21","open":5390,"high":5920,"low":4895,"close":4900,"volume":5736428,"rsi_14":55.74,"sma_20":4481.75,"sma_60":3960.2,"sma_120":2679.52},{"date":"2026-08-24","open":4900,"high":5260,"low":4710,"close":4755,"volume":1188070,"rsi_14":54.35,"sma_20":4529.5,"sma_60":4019.73,"sma_120":2706.47},{"date":"2026-08-25","open":4760,"high":4810,"low":4445,"close":4740,"volume":1133111,"rsi_14":53.81,"sma_20":4571.0,"sma_60":4079.58,"sma_120":2732.85},{"date":"2026-08-26","open":4795,"high":4980,"low":4530,"close":4670,"volume":1081106,"rsi_14":52.27,"sma_20":4630.0,"sma_60":4140.0,"sma_120":2758.98},{"date":"2026-08-27","open":4800,"high":4955,"low":4615,"close":4750,"volume":908779,"rsi_14":55.16,"sma_20":4705.75,"sma_60":4202.08,"sma_120":2786.68},{"date":"2026-08-28","open":4750,"high":5710,"low":4620,"close":5070,"volume":7181328,"rsi_14":58.94,"sma_20":4749.0,"sma_60":4269.5,"sma_120":2816.99},{"date":"2026-08-31","open":5180,"high":5750,"low":4970,"close":5210,"volume":4864732,"rsi_14":59.97,"sma_20":4797.0,"sma_60":4338.08,"sma_120":2848.6},{"date":"2026-09-01","open":5190,"high":5720,"low":5030,"close":5230,"volume":3645418,"rsi_14":49.89,"sma_20":4846.0,"sma_60":4407.35,"sma_120":2880.54},{"date":"2026-09-02","open":5360,"high":6790,"low":5200,"close":6790,"volume":8789897,"rsi_14":54.88,"sma_20":4970.5,"sma_60":4502.93,"sma_120":2925.34},{"date":"2026-09-03","open":7190,"high":8600,"low":6600,"close":7570,"volume":22372602,"rsi_14":73.44,"sma_20":5128.5,"sma_60":4612.78,"sma_120":2976.16},{"date":"2026-09-04","open":7400,"high":7750,"low":6550,"close":6730,"volume":6824635,"rsi_14":66.18,"sma_20":5256.25,"sma_60":4703.75,"sma_120":3020.25},{"date":"2026-09-07","open":6660,"high":7250,"low":6520,"close":6710,"volume":5203851,"rsi_14":66.24,"sma_20":5389.75,"sma_60":4793.92,"sma_120":3063.98},{"date":"2026-09-08","open":6710,"high":8450,"low":6200,"close":7680,"volume":20527433,"rsi_14":74.64,"sma_20":5572.0,"sma_60":4893.75,"sma_120":3115.38},{"date":"2026-09-09","open":7780,"high":9000,"low":7690,"close":7830,"volume":14700321,"rsi_14":71.91,"sma_20":5701.5,"sma_60":4987.67,"sma_120":3167.55},{"date":"2026-09-10","open":7830,"high":8460,"low":7490,"close":8040,"volume":7078356,"rsi_14":79.51,"sma_20":5789.5,"sma_60":5074.17,"sma_120":3221.78},{"date":"2026-09-11","open":7840,"high":8030,"low":7160,"close":7160,"volume":2579540,"rsi_14":69.86,"sma_20":5885.5,"sma_60":5131.75,"sma_120":3268.42},{"date":"2026-09-14","open":6970,"high":7030,"low":6500,"close":6510,"volume":1844409,"rsi_14":63.23,"sma_20":5963.75,"sma_60":5160.0,"sma_120":3309.88},{"date":"2026-09-15","open":6490,"high":7100,"low":6370,"close":6470,"volume":1612381,"rsi_14":63.51,"sma_20":6041.25,"sma_60":5187.58,"sma_120":3351.32},{"date":"2026-09-16","open":6730,"high":6880,"low":6240,"close":6570,"volume":1325508,"rsi_14":63.62,"sma_20":6138.25,"sma_60":5192.92,"sma_120":3393.62},{"date":"2026-09-17","open":6580,"high":6680,"low":6350,"close":6440,"volume":636796,"rsi_14":60.55,"sma_20":6191.25,"sma_60":5164.92,"sma_120":3434.87},{"date":"2026-09-18","open":6550,"high":6990,"low":6320,"close":6370,"volume":1588881,"rsi_14":59.03,"sma_20":6264.75,"sma_60":5135.75,"sma_120":3475.43},{"date":"2026-09-21","open":6400,"high":6430,"low":5970,"close":6010,"volume":851458,"rsi_14":55.77,"sma_20":6327.5,"sma_60":5141.08,"sma_120":3512.94},{"date":"2026-09-22","open":6160,"high":6180,"low":5850,"close":5850,"volume":617981,"rsi_14":41.23,"sma_20":6383.0,"sma_60":5145.75,"sma_120":3549.1},{"date":"2026-09-23","open":6000,"high":6300,"low":5850,"close":6240,"volume":1040062,"rsi_14":36.62,"sma_20":6461.5,"sma_60":5178.83,"sma_120":3588.65},{"date":"2026-09-28","open":6330,"high":6710,"low":6060,"close":6550,"volume":985060,"rsi_14":47.97,"sma_20":6551.5,"sma_60":5216.92,"sma_120":3630.77},{"date":"2026-09-29","open":6500,"high":6630,"low":6000,"close":6110,"volume":868152,"rsi_14":43.83,"sma_20":6603.5,"sma_60":5239.33,"sma_120":3669.65},{"date":"2026-09-30","open":6030,"high":6180,"low":5700,"close":5800,"volume":862766,"rsi_14":27.62,"sma_20":6633.0,"sma_60":5276.42,"sma_120":3706.0},{"date":"2026-10-01","open":5760,"high":5760,"low":5470,"close":5680,"volume":681375,"rsi_14":24.22,"sma_20":6655.5,"sma_60":5317.17,"sma_120":3741.32},{"date":"2026-10-02","open":5680,"high":6080,"low":5540,"close":5640,"volume":951695,"rsi_14":20.0,"sma_20":6598.0,"sma_60":5349.92,"sma_120":3776.28},{"date":"2026-10-06","open":5640,"high":5730,"low":5410,"close":5640,"volume":548289,"rsi_14":25.64,"sma_20":6501.5,"sma_60":5364.33,"sma_120":3811.24},{"date":"2026-10-07","open":5640,"high":5650,"low":5310,"close":5350,"volume":549863,"rsi_14":28.99,"sma_20":6432.5,"sma_60":5363.83,"sma_120":3843.4},{"date":"2026-10-08","open":5430,"high":5430,"low":5130,"close":5230,"volume":424502,"rsi_14":28.17,"sma_20":6358.5,"sma_60":5365.17,"sma_120":3874.93},{"date":"2026-10-12","open":5910,"high":6760,"low":5790,"close":6760,"volume":3073499,"rsi_14":52.22,"sma_20":6312.5,"sma_60":5384.83,"sma_120":3919.12},{"date":"2026-10-13","open":7530,"high":8780,"low":7250,"close":8780,"volume":10556131,"rsi_14":68.99,"sma_20":6360.0,"sma_60":5437.67,"sma_120":3980.2},{"date":"2026-10-14","open":8780,"high":9190,"low":6870,"close":7300,"volume":11651172,"rsi_14":56.14,"sma_20":6323.0,"sma_60":5467.17,"sma_120":4028.97},{"date":"2026-10-15","open":6990,"high":8130,"low":6460,"close":6570,"volume":9982672,"rsi_14":53.53,"sma_20":6293.5,"sma_60":5488.5,"sma_120":4071.94},{"date":"2026-10-16","open":6850,"high":8540,"low":6630,"close":8030,"volume":10760605,"rsi_14":61.8,"sma_20":6369.5,"sma_60":5554.17,"sma_120":4127.61},{"date":"2026-10-19","open":7860,"high":8640,"low":7830,"close":8130,"volume":5009792,"rsi_14":60.56,"sma_20":6452.5,"sma_60":5621.33,"sma_120":4183.63},{"date":"2026-10-20","open":8130,"high":8560,"low":7320,"close":7330,"volume":3136229,"rsi_14":54.13,"sma_20":6490.5,"sma_60":5672.58,"sma_120":4233.49},{"date":"2026-10-21","open":7510,"high":8060,"low":7470,"close":7600,"volume":1526075,"rsi_14":58.04,"sma_20":6548.5,"sma_60":5729.42,"sma_120":4285.78},{"date":"2026-10-22","open":7400,"high":7645,"low":6940,"close":7070,"volume":795987,"rsi_14":56.69,"sma_20":6583.5,"sma_60":5776.67,"sma_120":4333.6},{"date":"2026-10-23","open":6622,"high":7336,"low":6553,"close":7300,"volume":1569718}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":30.03,"pbr":0.05,"ttm_eps":null,"close":1342.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.88,"pbr":0.04,"ttm_eps":null,"close":1206.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.04,"ttm_eps":null,"close":1235.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.04,"ttm_eps":null,"close":1174.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.05,"ttm_eps":null,"close":1522.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.06,"ttm_eps":null,"close":1553.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.05,"ttm_eps":null,"close":1425.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.05,"ttm_eps":null,"close":1494.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":4265.0}],"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":"서산","phase":"above-fold","symbol_resolved":true}