{"status":"ok","report":{"price_analysis":{"current":913.0,"change_1d":-3.7,"change_7d":-10.3,"change_30d":-8.5,"high_30d":1149.0,"low_30d":886.0,"position_in_range":10.0,"support":912.3,"resistance":1122.7},"summary":"화인베스틸(133820)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 338.90억. 현재가 913원, 전일 대비 -3.7%, 30일 -8.5%. ROE -0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 84.00, 기관 순매도 3.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 338.90억. 매출 2016.55억, 영업이익 48.71억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.66,"roe":-0.08,"eps":-133.38,"revenue":201655120197.0,"operating_income":4870688912.0,"net_income":-5065279419.0,"market_cap":33890263275,"profit_margin":-2.51,"roa":-0.02,"operating_margin":2.42,"gross_margin":9.29,"debt_ratio":2.8864368736907697,"total_assets":199870232580.0,"total_equity":51427628719.0,"total_debt":148442603861.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-11.64)가 시그널선(-2.82)을 하회합니다(데드크로스). SMA20 992, SMA60 984 — 혼조세입니다. 볼린저밴드 936~1047 (현재 위치 -21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.432432432432435,"macd":-11.642085426155518,"macd_signal":-2.819825793048147,"sma_20":991.7,"sma_60":984.1333333333333,"bb_upper":1047.3708182084654,"bb_lower":936.0291817915347,"atr_14":53.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 84.00, 기관 순매수 -3.00. 30일 누적: 외국인 -6.12만, 기관 -7227.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":84.0,"institutional_flow":-3.0,"data":[{"date":"2026-10-23","foreign_net":9084.0,"institution_net":1.0,"retail_net":-9085.0},{"date":"2026-10-22","foreign_net":-1548.0,"institution_net":25.0,"retail_net":1523.0},{"date":"2026-10-21","foreign_net":-2247.0,"institution_net":-35.0,"retail_net":2282.0},{"date":"2026-10-20","foreign_net":-4190.0,"institution_net":19.0,"retail_net":4171.0},{"date":"2026-10-19","foreign_net":-1015.0,"institution_net":-13.0,"retail_net":1028.0},{"date":"2026-10-16","foreign_net":8800.0,"institution_net":2.0,"retail_net":-8802.0},{"date":"2026-10-15","foreign_net":58033.0,"institution_net":91.0,"retail_net":-58124.0},{"date":"2026-10-14","foreign_net":959.0,"institution_net":0.0,"retail_net":-959.0},{"date":"2026-10-13","foreign_net":-7422.0,"institution_net":15.0,"retail_net":7407.0},{"date":"2026-10-12","foreign_net":-38493.0,"institution_net":4.0,"retail_net":38489.0},{"date":"2026-10-08","foreign_net":-23731.0,"institution_net":-49.0,"retail_net":23780.0},{"date":"2026-10-07","foreign_net":-2541.0,"institution_net":-50.0,"retail_net":2591.0},{"date":"2026-10-06","foreign_net":-274.0,"institution_net":2.0,"retail_net":272.0},{"date":"2026-10-02","foreign_net":-1487.0,"institution_net":-13.0,"retail_net":1500.0},{"date":"2026-10-01","foreign_net":-1349.0,"institution_net":-1.0,"retail_net":1350.0},{"date":"2026-09-30","foreign_net":1532.0,"institution_net":-14.0,"retail_net":-1518.0},{"date":"2026-09-29","foreign_net":95.0,"institution_net":1.0,"retail_net":-96.0},{"date":"2026-09-28","foreign_net":1198.0,"institution_net":-8.0,"retail_net":-1190.0},{"date":"2026-09-23","foreign_net":-13385.0,"institution_net":-2.0,"retail_net":13387.0},{"date":"2026-09-22","foreign_net":-1489.0,"institution_net":-36.0,"retail_net":1525.0},{"date":"2026-09-21","foreign_net":-5102.0,"institution_net":-3.0,"retail_net":5105.0},{"date":"2026-09-18","foreign_net":-3652.0,"institution_net":0.0,"retail_net":3652.0},{"date":"2026-09-17","foreign_net":119.0,"institution_net":-1.0,"retail_net":-118.0},{"date":"2026-09-16","foreign_net":-3844.0,"institution_net":0.0,"retail_net":3844.0},{"date":"2026-09-15","foreign_net":-20661.0,"institution_net":-1384.0,"retail_net":22045.0},{"date":"2026-09-14","foreign_net":-6669.0,"institution_net":1.0,"retail_net":6668.0},{"date":"2026-09-11","foreign_net":-158.0,"institution_net":1.0,"retail_net":157.0},{"date":"2026-09-10","foreign_net":1311.0,"institution_net":1321.0,"retail_net":-2632.0},{"date":"2026-09-09","foreign_net":-584.0,"institution_net":-7099.0,"retail_net":7683.0},{"date":"2026-09-08","foreign_net":-2451.0,"institution_net":-2.0,"retail_net":2453.0}],"periods":{"d1":{"foreign_net":9084.0,"institution_net":1.0,"retail_net":-9085.0},"d3":{"foreign_net":5289.0,"institution_net":-9.0,"retail_net":-5280.0},"d7":{"foreign_net":66917.0,"institution_net":90.0,"retail_net":-67007.0},"d14":{"foreign_net":-6072.0,"institution_net":-1.0,"retail_net":6073.0},"d30":{"foreign_net":-61161.0,"institution_net":-7227.0,"retail_net":68388.0}}},"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 -133, PBR 0.66x) — 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 -133원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -2.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.9,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":-8.3,"unit":"%","percentile":39,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":23,"summary":"유동비율 0.8x, 순차입금비율 2.7x","metrics":[{"name":"유동비율","value":0.79,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.65,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -133, PBR 0.66x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -2.9%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.89,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":9.29,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.42,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.66,"per_5y_high":77.86,"per_5y_low":77.86,"per_5y_avg":77.86,"per_percentile":null,"pbr_5y_high":2.37,"pbr_5y_low":1.26,"pbr_5y_avg":1.72,"pbr_percentile":0.0,"per_5y_median":77.86,"pbr_5y_median":1.73,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.31},{"quarter":"2024-Q3","per":null,"pbr":1.26},{"quarter":"2024-Q4","per":null,"pbr":1.81},{"quarter":"2025-Q1","per":null,"pbr":2.0},{"quarter":"2025-Q2","per":null,"pbr":1.73},{"quarter":"2025-Q3","per":null,"pbr":2.37},{"quarter":"2025-Q4","per":null,"pbr":2.11},{"quarter":"2026-Q1","per":77.86,"pbr":1.59},{"quarter":"2026-Q2","per":null,"pbr":1.3},{"quarter":"현재","per":null,"pbr":0.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1087.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":916.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":829.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1643.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1217.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1002.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":77.86,"eps":15.63,"close":1217.0,"source":"reported"},{"date":"2026-04","per":108.77,"eps":15.63,"close":1700.0,"source":"reported"},{"date":"2026-05","per":78.44,"eps":15.63,"close":1226.0,"source":"reported"}],"trailing_per_history_meta":{"avg":88.36,"std":14.44,"upper_1sd":102.79,"lower_1sd":73.92,"current":78.44,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:49.197213+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":-0.0007901657535492561,"dividend_yield":null,"eps":2.0,"revenue":49136252064.0,"operating_income":1278201553.0,"net_income":-40636351.0,"market_cap":null,"profit_margin":-0.0008270136466059952,"operating_margin":0.02601341167281423,"roa":-0.00020331367245362517,"gross_margin":0.09293520328030203,"total_equity":51427628719.0,"total_assets":199870232580.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.18,"roe":0.0019462224824314124,"dividend_yield":null,"eps":2.67,"revenue":50619973488.0,"operating_income":1394012300.0,"net_income":99203496.0,"market_cap":59300000000.0,"profit_margin":0.001959769813461424,"operating_margin":0.027538779733467567,"roa":0.0005688791775460277,"gross_margin":0.08202370291608874,"total_equity":50972330705.0,"total_assets":174384122175.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03360495663394618,"dividend_yield":null,"eps":-46.87,"revenue":53384579418.0,"operating_income":2166597219.0,"net_income":-1739567852.0,"market_cap":null,"profit_margin":-0.032585586904773096,"operating_margin":0.04058470147410163,"roa":-0.010136309628048333,"gross_margin":0.0901471519953073,"total_equity":51765216392.0,"total_assets":171617473798.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0647401724012264,"dividend_yield":null,"eps":-91.18,"revenue":48514315227.0,"operating_income":31877840.0,"net_income":-3384278712.0,"market_cap":null,"profit_margin":-0.06975835268754911,"operating_margin":0.0006570811079336602,"roa":-0.018319265900742395,"gross_margin":0.03740039395609544,"total_equity":52274786836.0,"total_assets":184738773395.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.17528195258645168,"dividend_yield":null,"eps":151.01,"revenue":47626538938.0,"operating_income":1582745267.0,"net_income":5604691068.0,"market_cap":null,"profit_margin":0.1176799992814124,"operating_margin":0.033232422558784086,"roa":0.03741342654443525,"gross_margin":0.043802861083728495,"total_equity":31975288872.0,"total_assets":149804270436.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.24450708352901776,"dividend_yield":null,"eps":-177.49,"revenue":36645729828.0,"operating_income":-5451728336.0,"net_income":-6587313394.0,"market_cap":null,"profit_margin":-0.17975664354122958,"operating_margin":-0.14876844755413995,"roa":-0.04225828551149553,"gross_margin":-0.07152823669504897,"total_equity":26941196545.0,"total_assets":155882173502.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.37502667022793446,"dividend_yield":null,"eps":-339.44,"revenue":34336144758.0,"operating_income":-7010572854.0,"net_income":-12598288974.0,"market_cap":null,"profit_margin":-0.3669104106705141,"operating_margin":-0.2041747232664087,"roa":-0.08268067414983969,"gross_margin":-0.11186435903247656,"total_equity":33593048106.0,"total_assets":152372838073.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1728436103197856,"dividend_yield":null,"eps":-221.64,"revenue":30662721843.0,"operating_income":-6797720622.0,"net_income":-8226068521.0,"market_cap":null,"profit_margin":-0.2682758746310687,"operating_margin":-0.2216933205344865,"roa":-0.050893398736261024,"gross_margin":-0.12949655305654073,"total_equity":47592552052.0,"total_assets":161633310513.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05713223935675396,"dividend_yield":null,"eps":-84.71,"revenue":26005855618.0,"operating_income":-935430784.0,"net_income":-3143787285.0,"market_cap":null,"profit_margin":-0.12088766973019807,"operating_margin":-0.03597000605327286,"roa":-0.017757915278422656,"gross_margin":-0.17112596022104087,"total_equity":55026502031.0,"total_assets":177035830823.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.09515658829813099,"dividend_yield":null,"eps":-148.97,"revenue":28167214541.0,"operating_income":-4394301487.0,"net_income":-5529072747.0,"market_cap":null,"profit_margin":-0.19629462256382932,"operating_margin":-0.15600766915037642,"roa":-0.03085897260158528,"gross_margin":-0.041989051465435065,"total_equity":58104991424.0,"total_assets":179172288669.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09720582669894764,"dividend_yield":null,"eps":-170.22,"revenue":27924203477.0,"operating_income":-10809921870.0,"net_income":-6317470976.0,"market_cap":null,"profit_margin":-0.22623638956088532,"operating_margin":-0.3871165700000604,"roa":-0.03319813461666782,"gross_margin":-0.12296986758559852,"total_equity":64990661471.0,"total_assets":190295962377.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06781146550225746,"dividend_yield":null,"eps":-141.0,"revenue":31125149518.0,"operating_income":-3391106106.0,"net_income":-4768869990.0,"market_cap":null,"profit_margin":-0.15321597048849878,"operating_margin":-0.10895067681647241,"roa":-0.024958974274679083,"gross_margin":-0.016977922104258403,"total_equity":70325422916.0,"total_assets":191068348303.0}],"current_price":913.0,"change_pct":-3.69,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":2645.0},{"date":"2016-10-25","close":2915.0},{"date":"2016-10-26","close":2810.0},{"date":"2016-10-27","close":2715.0},{"date":"2016-10-28","close":2745.0},{"date":"2016-10-31","close":3010.0},{"date":"2016-11-01","close":2735.0},{"date":"2016-11-02","close":2670.0},{"date":"2016-11-03","close":2710.0},{"date":"2016-11-04","close":2665.0},{"date":"2016-11-07","close":2715.0},{"date":"2016-11-08","close":2740.0},{"date":"2016-11-09","close":2530.0},{"date":"2016-11-10","close":2620.0},{"date":"2016-11-11","close":2680.0},{"date":"2016-11-14","close":2890.0},{"date":"2016-11-15","close":2840.0},{"date":"2016-11-16","close":2870.0},{"date":"2016-11-17","close":2865.0},{"date":"2016-11-18","close":2760.0},{"date":"2016-11-21","close":2635.0},{"date":"2016-11-22","close":2630.0},{"date":"2016-11-23","close":2655.0},{"date":"2016-11-24","close":2570.0},{"date":"2016-11-25","close":2575.0},{"date":"2016-11-28","close":2535.0},{"date":"2016-11-29","close":2600.0},{"date":"2016-11-30","close":2580.0},{"date":"2016-12-01","close":2525.0},{"date":"2016-12-02","close":2490.0},{"date":"2016-12-05","close":2390.0},{"date":"2016-12-06","close":2480.0},{"date":"2016-12-07","close":2410.0},{"date":"2016-12-08","close":2550.0},{"date":"2016-12-09","close":2625.0},{"date":"2016-12-12","close":2625.0},{"date":"2016-12-13","close":2640.0},{"date":"2016-12-14","close":2595.0},{"date":"2016-12-15","close":2630.0},{"date":"2016-12-16","close":2745.0},{"date":"2016-12-19","close":2665.0},{"date":"2016-12-20","close":2680.0},{"date":"2016-12-21","close":2700.0},{"date":"2016-12-22","close":2715.0},{"date":"2016-12-23","close":2695.0},{"date":"2016-12-26","close":2735.0},{"date":"2016-12-27","close":2695.0},{"date":"2016-12-28","close":2665.0},{"date":"2016-12-29","close":2680.0},{"date":"2017-01-02","close":2680.0},{"date":"2017-01-03","close":3480.0},{"date":"2017-01-04","close":3485.0},{"date":"2017-01-05","close":3540.0},{"date":"2017-01-06","close":3460.0},{"date":"2017-01-09","close":3585.0},{"date":"2017-01-10","close":3465.0},{"date":"2017-01-11","close":3490.0},{"date":"2017-01-12","close":3405.0},{"date":"2017-01-13","close":3435.0},{"date":"2017-01-16","close":3250.0},{"date":"2017-01-17","close":3315.0},{"date":"2017-01-18","close":3225.0},{"date":"2017-01-19","close":3270.0},{"date":"2017-01-20","close":3080.0},{"date":"2017-01-23","close":3055.0},{"date":"2017-01-24","close":3065.0},{"date":"2017-01-25","close":3140.0},{"date":"2017-01-26","close":3175.0},{"date":"2017-01-31","close":3155.0},{"date":"2017-02-01","close":3230.0},{"date":"2017-02-02","close":3035.0},{"date":"2017-02-03","close":3095.0},{"date":"2017-02-06","close":2990.0},{"date":"2017-02-07","close":2995.0},{"date":"2017-02-08","close":2930.0},{"date":"2017-02-09","close":3100.0},{"date":"2017-02-10","close":2980.0},{"date":"2017-02-13","close":2990.0},{"date":"2017-02-14","close":3060.0},{"date":"2017-02-15","close":3110.0},{"date":"2017-02-16","close":3075.0},{"date":"2017-02-17","close":3020.0},{"date":"2017-02-20","close":3100.0},{"date":"2017-02-21","close":3060.0},{"date":"2017-02-22","close":3150.0},{"date":"2017-02-23","close":3065.0},{"date":"2017-02-24","close":2990.0},{"date":"2017-02-27","close":3115.0},{"date":"2017-02-28","close":3095.0},{"date":"2017-03-02","close":2990.0},{"date":"2017-03-03","close":2855.0},{"date":"2017-03-06","close":2905.0},{"date":"2017-03-07","close":3005.0},{"date":"2017-03-08","close":3050.0},{"date":"2017-03-09","close":3080.0},{"date":"2017-03-10","close":3015.0},{"date":"2017-03-13","close":2975.0},{"date":"2017-03-14","close":2900.0},{"date":"2017-03-15","close":2875.0},{"date":"2017-03-16","close":2880.0},{"date":"2017-03-17","close":2875.0},{"date":"2017-03-20","close":2850.0},{"date":"2017-03-21","close":2830.0},{"date":"2017-03-22","close":2790.0},{"date":"2017-03-23","close":2770.0},{"date":"2017-03-24","close":2715.0},{"date":"2017-03-27","close":2785.0},{"date":"2017-03-28","close":2790.0},{"date":"2017-03-29","close":2830.0},{"date":"2017-03-30","close":2830.0},{"date":"2017-03-31","close":2855.0},{"date":"2017-04-03","close":2810.0},{"date":"2017-04-04","close":2590.0},{"date":"2017-04-05","close":2635.0},{"date":"2017-04-06","close":2570.0},{"date":"2017-04-07","close":2565.0},{"date":"2017-04-10","close":2400.0},{"date":"2017-04-11","close":2420.0},{"date":"2017-04-12","close":2440.0},{"date":"2017-04-13","close":2420.0},{"date":"2017-04-14","close":2390.0},{"date":"2017-04-17","close":2460.0},{"date":"2017-04-18","close":2485.0},{"date":"2017-04-19","close":2480.0},{"date":"2017-04-20","close":2470.0},{"date":"2017-04-21","close":2480.0},{"date":"2017-04-24","close":2435.0},{"date":"2017-04-25","close":2410.0},{"date":"2017-04-26","close":2465.0},{"date":"2017-04-27","close":2475.0},{"date":"2017-04-28","close":2485.0},{"date":"2017-05-02","close":2435.0},{"date":"2017-05-04","close":2450.0},{"date":"2017-05-08","close":2480.0},{"date":"2017-05-10","close":2480.0},{"date":"2017-05-11","close":2480.0},{"date":"2017-05-12","close":2520.0},{"date":"2017-05-15","close":2520.0},{"date":"2017-05-16","close":2485.0},{"date":"2017-05-17","close":2495.0},{"date":"2017-05-18","close":2435.0},{"date":"2017-05-19","close":2470.0},{"date":"2017-05-22","close":2470.0},{"date":"2017-05-23","close":2510.0},{"date":"2017-05-24","close":2505.0},{"date":"2017-05-25","close":2540.0},{"date":"2017-05-26","close":2520.0},{"date":"2017-05-29","close":2460.0},{"date":"2017-05-30","close":2490.0},{"date":"2017-05-31","close":2475.0},{"date":"2017-06-01","close":2485.0},{"date":"2017-06-02","close":2485.0},{"date":"2017-06-05","close":2495.0},{"date":"2017-06-07","close":2470.0},{"date":"2017-06-08","close":2435.0},{"date":"2017-06-09","close":2425.0},{"date":"2017-06-12","close":2395.0},{"date":"2017-06-13","close":2410.0},{"date":"2017-06-14","close":2490.0},{"date":"2017-06-15","close":2465.0},{"date":"2017-06-16","close":2465.0},{"date":"2017-06-19","close":2425.0},{"date":"2017-06-20","close":2400.0},{"date":"2017-06-21","close":2360.0},{"date":"2017-06-22","close":2295.0},{"date":"2017-06-23","close":2285.0},{"date":"2017-06-26","close":2265.0},{"date":"2017-06-27","close":2245.0},{"date":"2017-06-28","close":2260.0},{"date":"2017-06-29","close":2270.0},{"date":"2017-06-30","close":2240.0},{"date":"2017-07-03","close":2290.0},{"date":"2017-07-04","close":2315.0},{"date":"2017-07-05","close":2290.0},{"date":"2017-07-06","close":2260.0},{"date":"2017-07-07","close":2265.0},{"date":"2017-07-10","close":2220.0},{"date":"2017-07-11","close":2215.0},{"date":"2017-07-12","close":2215.0},{"date":"2017-07-13","close":2230.0},{"date":"2017-07-14","close":2250.0},{"date":"2017-07-17","close":2205.0},{"date":"2017-07-18","close":2250.0},{"date":"2017-07-19","close":2325.0},{"date":"2017-07-20","close":2345.0},{"date":"2017-07-21","close":2345.0},{"date":"2017-07-24","close":2375.0},{"date":"2017-07-25","close":2370.0},{"date":"2017-07-26","close":2405.0},{"date":"2017-07-27","close":2435.0},{"date":"2017-07-28","close":2420.0},{"date":"2017-07-31","close":2440.0},{"date":"2017-08-01","close":2500.0},{"date":"2017-08-02","close":2510.0},{"date":"2017-08-03","close":2510.0},{"date":"2017-08-04","close":2530.0},{"date":"2017-08-07","close":2560.0},{"date":"2017-08-08","close":2570.0},{"date":"2017-08-09","close":2560.0},{"date":"2017-08-10","close":2520.0},{"date":"2017-08-11","close":2495.0},{"date":"2017-08-14","close":2475.0},{"date":"2017-08-16","close":2490.0},{"date":"2017-08-17","close":2505.0},{"date":"2017-08-18","close":2520.0},{"date":"2017-08-21","close":2520.0},{"date":"2017-08-22","close":2530.0},{"date":"2017-08-23","close":2510.0},{"date":"2017-08-24","close":2470.0},{"date":"2017-08-25","close":2455.0},{"date":"2017-08-28","close":2450.0},{"date":"2017-08-29","close":2455.0},{"date":"2017-08-30","close":2430.0},{"date":"2017-08-31","close":2380.0},{"date":"2017-09-01","close":2400.0},{"date":"2017-09-04","close":2345.0},{"date":"2017-09-05","close":2345.0},{"date":"2017-09-06","close":2340.0},{"date":"2017-09-07","close":2370.0},{"date":"2017-09-08","close":2400.0},{"date":"2017-09-11","close":2385.0},{"date":"2017-09-12","close":2410.0},{"date":"2017-09-13","close":2405.0},{"date":"2017-09-14","close":2410.0},{"date":"2017-09-15","close":2415.0},{"date":"2017-09-18","close":2385.0},{"date":"2017-09-19","close":2390.0},{"date":"2017-09-20","close":2350.0},{"date":"2017-09-21","close":2325.0},{"date":"2017-09-22","close":2260.0},{"date":"2017-09-25","close":2100.0},{"date":"2017-09-26","close":2035.0},{"date":"2017-09-27","close":2060.0},{"date":"2017-09-28","close":2080.0},{"date":"2017-09-29","close":2125.0},{"date":"2017-10-10","close":2110.0},{"date":"2017-10-11","close":2130.0},{"date":"2017-10-12","close":2100.0},{"date":"2017-10-13","close":2080.0},{"date":"2017-10-16","close":2045.0},{"date":"2017-10-17","close":2045.0},{"date":"2017-10-18","close":2015.0},{"date":"2017-10-19","close":2025.0},{"date":"2017-10-20","close":2020.0},{"date":"2017-10-23","close":2035.0},{"date":"2017-10-24","close":2045.0},{"date":"2017-10-25","close":2055.0},{"date":"2017-10-26","close":2015.0},{"date":"2017-10-27","close":2070.0},{"date":"2017-10-30","close":2100.0},{"date":"2017-10-31","close":2105.0},{"date":"2017-11-01","close":2090.0},{"date":"2017-11-02","close":2090.0},{"date":"2017-11-03","close":2095.0},{"date":"2017-11-06","close":2075.0},{"date":"2017-11-07","close":2080.0},{"date":"2017-11-08","close":2130.0},{"date":"2017-11-09","close":2130.0},{"date":"2017-11-10","close":2120.0},{"date":"2017-11-13","close":2075.0},{"date":"2017-11-14","close":2060.0},{"date":"2017-11-15","close":2055.0},{"date":"2017-11-16","close":2045.0},{"date":"2017-11-17","close":2020.0},{"date":"2017-11-20","close":2100.0},{"date":"2017-11-21","close":2250.0},{"date":"2017-11-22","close":2165.0},{"date":"2017-11-23","close":2160.0},{"date":"2017-11-24","close":2170.0},{"date":"2017-11-27","close":2150.0},{"date":"2017-11-28","close":2085.0},{"date":"2017-11-29","close":2115.0},{"date":"2017-11-30","close":2070.0},{"date":"2017-12-01","close":2070.0},{"date":"2017-12-04","close":2085.0},{"date":"2017-12-05","close":2150.0},{"date":"2017-12-06","close":2115.0},{"date":"2017-12-07","close":2055.0},{"date":"2017-12-08","close":2040.0},{"date":"2017-12-11","close":2065.0},{"date":"2017-12-12","close":2160.0},{"date":"2017-12-13","close":2195.0},{"date":"2017-12-14","close":2285.0},{"date":"2017-12-15","close":2290.0},{"date":"2017-12-18","close":2220.0},{"date":"2017-12-19","close":2285.0},{"date":"2017-12-20","close":2255.0},{"date":"2017-12-21","close":2070.0},{"date":"2017-12-22","close":2090.0},{"date":"2017-12-26","close":2100.0},{"date":"2017-12-27","close":2035.0},{"date":"2017-12-28","close":2070.0},{"date":"2018-01-02","close":2080.0},{"date":"2018-01-03","close":2180.0},{"date":"2018-01-04","close":2220.0},{"date":"2018-01-05","close":2200.0},{"date":"2018-01-08","close":2200.0},{"date":"2018-01-09","close":2220.0},{"date":"2018-01-10","close":2255.0},{"date":"2018-01-11","close":2220.0},{"date":"2018-01-12","close":2220.0},{"date":"2018-01-15","close":2180.0},{"date":"2018-01-16","close":2160.0},{"date":"2018-01-17","close":2150.0},{"date":"2018-01-18","close":2180.0},{"date":"2018-01-19","close":2180.0},{"date":"2018-01-22","close":2175.0},{"date":"2018-01-23","close":2225.0},{"date":"2018-01-24","close":2260.0},{"date":"2018-01-25","close":2290.0},{"date":"2018-01-26","close":2480.0},{"date":"2018-01-29","close":2530.0},{"date":"2018-01-30","close":2520.0},{"date":"2018-01-31","close":2505.0},{"date":"2018-02-01","close":2540.0},{"date":"2018-02-02","close":2485.0},{"date":"2018-02-05","close":2420.0},{"date":"2018-02-06","close":2425.0},{"date":"2018-02-07","close":2415.0},{"date":"2018-02-08","close":2460.0},{"date":"2018-02-09","close":2425.0},{"date":"2018-02-12","close":2425.0},{"date":"2018-02-13","close":2410.0},{"date":"2018-02-14","close":2360.0},{"date":"2018-02-19","close":2400.0},{"date":"2018-02-20","close":2385.0},{"date":"2018-02-21","close":2500.0},{"date":"2018-02-22","close":2460.0},{"date":"2018-02-23","close":2520.0},{"date":"2018-02-26","close":2535.0},{"date":"2018-02-27","close":2620.0},{"date":"2018-02-28","close":2535.0},{"date":"2018-03-02","close":2385.0},{"date":"2018-03-05","close":2395.0},{"date":"2018-03-06","close":2610.0},{"date":"2018-03-07","close":2600.0},{"date":"2018-03-08","close":2595.0},{"date":"2018-03-09","close":2845.0},{"date":"2018-03-12","close":2820.0},{"date":"2018-03-13","close":2950.0},{"date":"2018-03-14","close":2820.0},{"date":"2018-03-15","close":2780.0},{"date":"2018-03-16","close":2745.0},{"date":"2018-03-19","close":2890.0},{"date":"2018-03-20","close":3000.0},{"date":"2018-03-21","close":2920.0},{"date":"2018-03-22","close":2900.0},{"date":"2018-03-23","close":2920.0},{"date":"2018-03-26","close":3005.0},{"date":"2018-03-27","close":2975.0},{"date":"2018-03-28","close":3000.0},{"date":"2018-03-29","close":2855.0},{"date":"2018-03-30","close":2795.0},{"date":"2018-04-02","close":2670.0},{"date":"2018-04-03","close":2805.0},{"date":"2018-04-04","close":2675.0},{"date":"2018-04-05","close":2715.0},{"date":"2018-04-06","close":2750.0},{"date":"2018-04-09","close":2720.0},{"date":"2018-04-10","close":2795.0},{"date":"2018-04-11","close":2840.0},{"date":"2018-04-12","close":2915.0},{"date":"2018-04-13","close":2965.0},{"date":"2018-04-16","close":2930.0},{"date":"2018-04-17","close":2860.0},{"date":"2018-04-18","close":2890.0},{"date":"2018-04-19","close":3020.0},{"date":"2018-04-20","close":3010.0},{"date":"2018-04-23","close":2815.0},{"date":"2018-04-24","close":2900.0},{"date":"2018-04-25","close":2900.0},{"date":"2018-04-26","close":2925.0},{"date":"2018-04-27","close":2890.0},{"date":"2018-04-30","close":3040.0},{"date":"2018-05-02","close":3270.0},{"date":"2018-05-03","close":3275.0},{"date":"2018-05-04","close":3520.0},{"date":"2018-05-08","close":3415.0},{"date":"2018-05-09","close":3600.0},{"date":"2018-05-10","close":3530.0},{"date":"2018-05-11","close":3520.0},{"date":"2018-05-14","close":3595.0},{"date":"2018-05-15","close":3400.0},{"date":"2018-05-16","close":3225.0},{"date":"2018-05-17","close":3315.0},{"date":"2018-05-18","close":3310.0},{"date":"2018-05-21","close":3320.0},{"date":"2018-05-23","close":3165.0},{"date":"2018-05-24","close":3190.0},{"date":"2018-05-25","close":3000.0},{"date":"2018-05-28","close":3275.0},{"date":"2018-05-29","close":3080.0},{"date":"2018-05-30","close":3060.0},{"date":"2018-05-31","close":3055.0},{"date":"2018-06-01","close":3010.0},{"date":"2018-06-04","close":3035.0},{"date":"2018-06-05","close":3050.0},{"date":"2018-06-07","close":3140.0},{"date":"2018-06-08","close":3050.0},{"date":"2018-06-11","close":3135.0},{"date":"2018-06-12","close":3030.0},{"date":"2018-06-14","close":3150.0},{"date":"2018-06-15","close":3310.0},{"date":"2018-06-18","close":3300.0},{"date":"2018-06-19","close":3060.0},{"date":"2018-06-20","close":3115.0},{"date":"2018-06-21","close":3000.0},{"date":"2018-06-22","close":2960.0},{"date":"2018-06-25","close":2935.0},{"date":"2018-06-26","close":2845.0},{"date":"2018-06-27","close":2765.0},{"date":"2018-06-28","close":2660.0},{"date":"2018-06-29","close":2665.0},{"date":"2018-07-02","close":2535.0},{"date":"2018-07-03","close":2570.0},{"date":"2018-07-04","close":2510.0},{"date":"2018-07-05","close":2495.0},{"date":"2018-07-06","close":2525.0},{"date":"2018-07-09","close":2490.0},{"date":"2018-07-10","close":2500.0},{"date":"2018-07-11","close":2535.0},{"date":"2018-07-12","close":2580.0},{"date":"2018-07-13","close":2630.0},{"date":"2018-07-16","close":2620.0},{"date":"2018-07-17","close":2620.0},{"date":"2018-07-18","close":2550.0},{"date":"2018-07-19","close":2480.0},{"date":"2018-07-20","close":2475.0},{"date":"2018-07-23","close":2430.0},{"date":"2018-07-24","close":2490.0},{"date":"2018-07-25","close":2405.0},{"date":"2018-07-26","close":2475.0},{"date":"2018-07-27","close":2435.0},{"date":"2018-07-30","close":2445.0},{"date":"2018-07-31","close":2410.0},{"date":"2018-08-01","close":2450.0},{"date":"2018-08-02","close":2460.0},{"date":"2018-08-03","close":2545.0},{"date":"2018-08-06","close":2580.0},{"date":"2018-08-07","close":2565.0},{"date":"2018-08-08","close":2515.0},{"date":"2018-08-09","close":2480.0},{"date":"2018-08-10","close":2460.0},{"date":"2018-08-13","close":2385.0},{"date":"2018-08-14","close":2410.0},{"date":"2018-08-16","close":2430.0},{"date":"2018-08-17","close":2420.0},{"date":"2018-08-20","close":2400.0},{"date":"2018-08-21","close":2440.0},{"date":"2018-08-22","close":2530.0},{"date":"2018-08-23","close":2530.0},{"date":"2018-08-24","close":2520.0},{"date":"2018-08-27","close":2455.0},{"date":"2018-08-28","close":2535.0},{"date":"2018-08-29","close":2570.0},{"date":"2018-08-30","close":2620.0},{"date":"2018-08-31","close":2590.0},{"date":"2018-09-03","close":2565.0},{"date":"2018-09-04","close":2570.0},{"date":"2018-09-05","close":2540.0},{"date":"2018-09-06","close":2515.0},{"date":"2018-09-07","close":2515.0},{"date":"2018-09-10","close":2615.0},{"date":"2018-09-11","close":2650.0},{"date":"2018-09-12","close":2615.0},{"date":"2018-09-13","close":2585.0},{"date":"2018-09-14","close":2600.0},{"date":"2018-09-17","close":2590.0},{"date":"2018-09-18","close":2630.0},{"date":"2018-09-19","close":2575.0},{"date":"2018-09-20","close":2555.0},{"date":"2018-09-21","close":2555.0},{"date":"2018-09-27","close":2550.0},{"date":"2018-09-28","close":2565.0},{"date":"2018-10-01","close":2550.0},{"date":"2018-10-02","close":2570.0},{"date":"2018-10-04","close":2490.0},{"date":"2018-10-05","close":2490.0},{"date":"2018-10-08","close":2480.0},{"date":"2018-10-10","close":2405.0},{"date":"2018-10-11","close":2250.0},{"date":"2018-10-12","close":2310.0},{"date":"2018-10-15","close":2275.0},{"date":"2018-10-16","close":2275.0},{"date":"2018-10-17","close":2300.0},{"date":"2018-10-18","close":2265.0},{"date":"2018-10-19","close":2260.0},{"date":"2018-10-22","close":2200.0},{"date":"2018-10-23","close":2120.0},{"date":"2018-10-24","close":2035.0},{"date":"2018-10-25","close":2065.0},{"date":"2018-10-26","close":2050.0},{"date":"2018-10-29","close":1990.0},{"date":"2018-10-30","close":1970.0},{"date":"2018-10-31","close":1980.0},{"date":"2018-11-01","close":2045.0},{"date":"2018-11-02","close":2125.0},{"date":"2018-11-05","close":2110.0},{"date":"2018-11-06","close":2470.0},{"date":"2018-11-07","close":2470.0},{"date":"2018-11-08","close":2515.0},{"date":"2018-11-09","close":2545.0},{"date":"2018-11-12","close":2420.0},{"date":"2018-11-13","close":2340.0},{"date":"2018-11-14","close":2345.0},{"date":"2018-11-15","close":2300.0},{"date":"2018-11-16","close":2320.0},{"date":"2018-11-19","close":2325.0},{"date":"2018-11-20","close":2435.0},{"date":"2018-11-21","close":2655.0},{"date":"2018-11-22","close":2660.0},{"date":"2018-11-23","close":2530.0},{"date":"2018-11-26","close":2545.0},{"date":"2018-11-27","close":2520.0},{"date":"2018-11-28","close":2570.0},{"date":"2018-11-29","close":2575.0},{"date":"2018-11-30","close":2610.0},{"date":"2018-12-03","close":2790.0},{"date":"2018-12-04","close":2745.0},{"date":"2018-12-05","close":2830.0},{"date":"2018-12-06","close":2725.0},{"date":"2018-12-07","close":2775.0},{"date":"2018-12-10","close":2705.0},{"date":"2018-12-11","close":2700.0},{"date":"2018-12-12","close":2765.0},{"date":"2018-12-13","close":2870.0},{"date":"2018-12-14","close":2930.0},{"date":"2018-12-17","close":2870.0},{"date":"2018-12-18","close":2795.0},{"date":"2018-12-19","close":2810.0},{"date":"2018-12-20","close":2665.0},{"date":"2018-12-21","close":2575.0},{"date":"2018-12-24","close":2560.0},{"date":"2018-12-26","close":2425.0},{"date":"2018-12-27","close":2585.0},{"date":"2018-12-28","close":2655.0},{"date":"2019-01-02","close":2650.0},{"date":"2019-01-03","close":2575.0},{"date":"2019-01-04","close":3250.0},{"date":"2019-01-07","close":3405.0},{"date":"2019-01-08","close":3525.0},{"date":"2019-01-09","close":3355.0},{"date":"2019-01-10","close":3215.0},{"date":"2019-01-11","close":3205.0},{"date":"2019-01-14","close":3280.0},{"date":"2019-01-15","close":3240.0},{"date":"2019-01-16","close":3300.0},{"date":"2019-01-17","close":3170.0},{"date":"2019-01-18","close":3215.0},{"date":"2019-01-21","close":3270.0},{"date":"2019-01-22","close":3155.0},{"date":"2019-01-23","close":3135.0},{"date":"2019-01-24","close":3155.0},{"date":"2019-01-25","close":3205.0},{"date":"2019-01-28","close":3220.0},{"date":"2019-01-29","close":3225.0},{"date":"2019-01-30","close":3200.0},{"date":"2019-01-31","close":3220.0},{"date":"2019-02-01","close":3290.0},{"date":"2019-02-07","close":3235.0},{"date":"2019-02-08","close":3210.0},{"date":"2019-02-11","close":3180.0},{"date":"2019-02-12","close":3280.0},{"date":"2019-02-13","close":3365.0},{"date":"2019-02-14","close":3250.0},{"date":"2019-02-15","close":3250.0},{"date":"2019-02-18","close":3350.0},{"date":"2019-02-19","close":3245.0},{"date":"2019-02-20","close":3240.0},{"date":"2019-02-21","close":3250.0},{"date":"2019-02-22","close":3455.0},{"date":"2019-02-25","close":3790.0},{"date":"2019-02-26","close":3635.0},{"date":"2019-02-27","close":3475.0},{"date":"2019-02-28","close":3135.0},{"date":"2019-03-04","close":3185.0},{"date":"2019-03-05","close":3180.0},{"date":"2019-03-06","close":3170.0},{"date":"2019-03-07","close":3000.0},{"date":"2019-03-08","close":3080.0},{"date":"2019-03-11","close":3140.0},{"date":"2019-03-12","close":3105.0},{"date":"2019-03-13","close":3080.0},{"date":"2019-03-14","close":3150.0},{"date":"2019-03-15","close":3080.0},{"date":"2019-03-18","close":3135.0},{"date":"2019-03-19","close":3090.0},{"date":"2019-03-20","close":3030.0},{"date":"2019-03-21","close":2960.0},{"date":"2019-03-22","close":2895.0},{"date":"2019-03-25","close":2930.0},{"date":"2019-03-26","close":2985.0},{"date":"2019-03-27","close":2990.0},{"date":"2019-03-28","close":2970.0},{"date":"2019-03-29","close":2970.0},{"date":"2019-04-01","close":3115.0},{"date":"2019-04-02","close":3115.0},{"date":"2019-04-03","close":3190.0},{"date":"2019-04-04","close":3160.0},{"date":"2019-04-05","close":3200.0},{"date":"2019-04-08","close":3190.0},{"date":"2019-04-09","close":3225.0},{"date":"2019-04-10","close":3245.0},{"date":"2019-04-11","close":3230.0},{"date":"2019-04-12","close":3225.0},{"date":"2019-04-15","close":3270.0},{"date":"2019-04-16","close":3280.0},{"date":"2019-04-17","close":3255.0},{"date":"2019-04-18","close":3200.0},{"date":"2019-04-19","close":3280.0},{"date":"2019-04-22","close":3340.0},{"date":"2019-04-23","close":3345.0},{"date":"2019-04-24","close":3270.0},{"date":"2019-04-25","close":3435.0},{"date":"2019-04-26","close":4465.0},{"date":"2019-04-29","close":3500.0},{"date":"2019-04-30","close":3380.0},{"date":"2019-05-02","close":3350.0},{"date":"2019-05-03","close":3345.0},{"date":"2019-05-07","close":3360.0},{"date":"2019-05-08","close":3240.0},{"date":"2019-05-09","close":3235.0},{"date":"2019-05-10","close":3380.0},{"date":"2019-05-13","close":3385.0},{"date":"2019-05-14","close":3620.0},{"date":"2019-05-15","close":3590.0},{"date":"2019-05-16","close":3650.0},{"date":"2019-05-17","close":3700.0},{"date":"2019-05-20","close":3675.0},{"date":"2019-05-21","close":3610.0},{"date":"2019-05-22","close":3720.0},{"date":"2019-05-23","close":3740.0},{"date":"2019-05-24","close":3635.0},{"date":"2019-05-27","close":3510.0},{"date":"2019-05-28","close":3550.0},{"date":"2019-05-29","close":3410.0},{"date":"2019-05-30","close":3440.0},{"date":"2019-05-31","close":3405.0},{"date":"2019-06-03","close":3520.0},{"date":"2019-06-04","close":3610.0},{"date":"2019-06-05","close":3605.0},{"date":"2019-06-07","close":3640.0},{"date":"2019-06-10","close":3635.0},{"date":"2019-06-11","close":3650.0},{"date":"2019-06-12","close":3645.0},{"date":"2019-06-13","close":3735.0},{"date":"2019-06-14","close":3750.0},{"date":"2019-06-17","close":3900.0},{"date":"2019-06-18","close":3730.0},{"date":"2019-06-19","close":3700.0},{"date":"2019-06-20","close":3750.0},{"date":"2019-06-21","close":3790.0},{"date":"2019-06-24","close":3700.0},{"date":"2019-06-25","close":3570.0},{"date":"2019-06-26","close":3520.0},{"date":"2019-06-27","close":3610.0},{"date":"2019-06-28","close":3530.0},{"date":"2019-07-01","close":3470.0},{"date":"2019-07-02","close":3545.0},{"date":"2019-07-03","close":3395.0},{"date":"2019-07-04","close":3435.0},{"date":"2019-07-05","close":3410.0},{"date":"2019-07-08","close":3115.0},{"date":"2019-07-09","close":3045.0},{"date":"2019-07-10","close":3140.0},{"date":"2019-07-11","close":3190.0},{"date":"2019-07-12","close":3190.0},{"date":"2019-07-15","close":3145.0},{"date":"2019-07-16","close":3100.0},{"date":"2019-07-17","close":3025.0},{"date":"2019-07-18","close":3005.0},{"date":"2019-07-19","close":3090.0},{"date":"2019-07-22","close":3160.0},{"date":"2019-07-23","close":3170.0},{"date":"2019-07-24","close":3240.0},{"date":"2019-07-25","close":3250.0},{"date":"2019-07-26","close":3215.0},{"date":"2019-07-29","close":2950.0},{"date":"2019-07-30","close":3065.0},{"date":"2019-07-31","close":3230.0},{"date":"2019-08-01","close":3175.0},{"date":"2019-08-02","close":3230.0},{"date":"2019-08-05","close":2855.0},{"date":"2019-08-06","close":2650.0},{"date":"2019-08-07","close":2870.0},{"date":"2019-08-08","close":2970.0},{"date":"2019-08-09","close":3045.0},{"date":"2019-08-12","close":3085.0},{"date":"2019-08-13","close":3100.0},{"date":"2019-08-14","close":3190.0},{"date":"2019-08-16","close":3065.0},{"date":"2019-08-19","close":3130.0},{"date":"2019-08-20","close":3150.0},{"date":"2019-08-21","close":3210.0},{"date":"2019-08-22","close":3185.0},{"date":"2019-08-23","close":3120.0},{"date":"2019-08-26","close":3000.0},{"date":"2019-08-27","close":3050.0},{"date":"2019-08-28","close":3100.0},{"date":"2019-08-29","close":3005.0},{"date":"2019-08-30","close":3090.0},{"date":"2019-09-02","close":3120.0},{"date":"2019-09-03","close":3220.0},{"date":"2019-09-04","close":3210.0},{"date":"2019-09-05","close":3340.0},{"date":"2019-09-06","close":3420.0},{"date":"2019-09-09","close":3390.0},{"date":"2019-09-10","close":3295.0},{"date":"2019-09-11","close":3355.0},{"date":"2019-09-16","close":3435.0},{"date":"2019-09-17","close":3475.0},{"date":"2019-09-18","close":3515.0},{"date":"2019-09-19","close":3515.0},{"date":"2019-09-20","close":3535.0},{"date":"2019-09-23","close":3635.0},{"date":"2019-09-24","close":3620.0},{"date":"2019-09-25","close":3460.0},{"date":"2019-09-26","close":3340.0},{"date":"2019-09-27","close":3380.0},{"date":"2019-09-30","close":3235.0},{"date":"2019-10-01","close":3195.0},{"date":"2019-10-02","close":3230.0},{"date":"2019-10-04","close":3170.0},{"date":"2019-10-07","close":3100.0},{"date":"2019-10-08","close":3135.0},{"date":"2019-10-10","close":3135.0},{"date":"2019-10-11","close":3130.0},{"date":"2019-10-14","close":3425.0},{"date":"2019-10-15","close":3420.0},{"date":"2019-10-16","close":3355.0},{"date":"2019-10-17","close":3340.0},{"date":"2019-10-18","close":3335.0},{"date":"2019-10-21","close":3325.0},{"date":"2019-10-22","close":3285.0},{"date":"2019-10-23","close":3235.0},{"date":"2019-10-24","close":3190.0},{"date":"2019-10-25","close":3155.0},{"date":"2019-10-28","close":3150.0},{"date":"2019-10-29","close":3260.0},{"date":"2019-10-30","close":3415.0},{"date":"2019-10-31","close":3420.0},{"date":"2019-11-01","close":3450.0},{"date":"2019-11-04","close":3485.0},{"date":"2019-11-05","close":3470.0},{"date":"2019-11-06","close":3410.0},{"date":"2019-11-07","close":3520.0},{"date":"2019-11-08","close":3530.0},{"date":"2019-11-11","close":3750.0},{"date":"2019-11-12","close":3700.0},{"date":"2019-11-13","close":3645.0},{"date":"2019-11-14","close":3585.0},{"date":"2019-11-15","close":3605.0},{"date":"2019-11-18","close":2860.0},{"date":"2019-11-19","close":2700.0},{"date":"2019-11-20","close":2615.0},{"date":"2019-11-21","close":2550.0},{"date":"2019-11-22","close":2540.0},{"date":"2019-11-25","close":2635.0},{"date":"2019-11-26","close":2655.0},{"date":"2019-11-27","close":2600.0},{"date":"2019-11-28","close":2590.0},{"date":"2019-11-29","close":2520.0},{"date":"2019-12-02","close":2525.0},{"date":"2019-12-03","close":2510.0},{"date":"2019-12-04","close":2470.0},{"date":"2019-12-05","close":2405.0},{"date":"2019-12-06","close":2500.0},{"date":"2019-12-09","close":2515.0},{"date":"2019-12-10","close":2530.0},{"date":"2019-12-11","close":2575.0},{"date":"2019-12-12","close":2580.0},{"date":"2019-12-13","close":2580.0},{"date":"2019-12-16","close":2560.0},{"date":"2019-12-17","close":2615.0},{"date":"2019-12-18","close":2630.0},{"date":"2019-12-19","close":2600.0},{"date":"2019-12-20","close":2550.0},{"date":"2019-12-23","close":2520.0},{"date":"2019-12-24","close":2465.0},{"date":"2019-12-26","close":2500.0},{"date":"2019-12-27","close":2505.0},{"date":"2019-12-30","close":2525.0},{"date":"2020-01-02","close":2555.0},{"date":"2020-01-03","close":2565.0},{"date":"2020-01-06","close":2495.0},{"date":"2020-01-07","close":2495.0},{"date":"2020-01-08","close":2425.0},{"date":"2020-01-09","close":2490.0},{"date":"2020-01-10","close":2525.0},{"date":"2020-01-13","close":2560.0},{"date":"2020-01-14","close":2705.0},{"date":"2020-01-15","close":2700.0},{"date":"2020-01-16","close":2645.0},{"date":"2020-01-17","close":2640.0},{"date":"2020-01-20","close":2590.0},{"date":"2020-01-21","close":2895.0},{"date":"2020-01-22","close":2870.0},{"date":"2020-01-23","close":2940.0},{"date":"2020-01-28","close":2940.0},{"date":"2020-01-29","close":3075.0},{"date":"2020-01-30","close":3045.0},{"date":"2020-01-31","close":2815.0},{"date":"2020-02-03","close":2900.0},{"date":"2020-02-04","close":2935.0},{"date":"2020-02-05","close":2825.0},{"date":"2020-02-06","close":2820.0},{"date":"2020-02-07","close":2835.0},{"date":"2020-02-10","close":2905.0},{"date":"2020-02-11","close":2865.0},{"date":"2020-02-12","close":2955.0},{"date":"2020-02-13","close":2660.0},{"date":"2020-02-14","close":2590.0},{"date":"2020-02-17","close":2530.0},{"date":"2020-02-18","close":2560.0},{"date":"2020-02-19","close":2515.0},{"date":"2020-02-20","close":2470.0},{"date":"2020-02-21","close":2440.0},{"date":"2020-02-24","close":2270.0},{"date":"2020-02-25","close":2335.0},{"date":"2020-02-26","close":2275.0},{"date":"2020-02-27","close":2170.0},{"date":"2020-02-28","close":2050.0},{"date":"2020-03-02","close":2095.0},{"date":"2020-03-03","close":2180.0},{"date":"2020-03-04","close":2235.0},{"date":"2020-03-05","close":2250.0},{"date":"2020-03-06","close":2200.0},{"date":"2020-03-09","close":2010.0},{"date":"2020-03-10","close":2005.0},{"date":"2020-03-11","close":1905.0},{"date":"2020-03-12","close":1720.0},{"date":"2020-03-13","close":1430.0},{"date":"2020-03-16","close":1355.0},{"date":"2020-03-17","close":1370.0},{"date":"2020-03-18","close":1205.0},{"date":"2020-03-19","close":1000.0},{"date":"2020-03-20","close":1125.0},{"date":"2020-03-23","close":1045.0},{"date":"2020-03-24","close":1135.0},{"date":"2020-03-25","close":1260.0},{"date":"2020-03-26","close":1335.0},{"date":"2020-03-27","close":1350.0},{"date":"2020-03-30","close":1375.0},{"date":"2020-03-31","close":1370.0},{"date":"2020-04-01","close":1365.0},{"date":"2020-04-02","close":1400.0},{"date":"2020-04-03","close":1500.0},{"date":"2020-04-06","close":1645.0},{"date":"2020-04-07","close":1700.0},{"date":"2020-04-08","close":1695.0},{"date":"2020-04-09","close":1715.0},{"date":"2020-04-10","close":1725.0},{"date":"2020-04-13","close":1840.0},{"date":"2020-04-14","close":1820.0},{"date":"2020-04-16","close":1810.0},{"date":"2020-04-17","close":1920.0},{"date":"2020-04-20","close":1905.0},{"date":"2020-04-21","close":1795.0},{"date":"2020-04-22","close":1865.0},{"date":"2020-04-23","close":1840.0},{"date":"2020-04-24","close":1765.0},{"date":"2020-04-27","close":1805.0},{"date":"2020-04-28","close":1775.0},{"date":"2020-04-29","close":2020.0},{"date":"2020-05-04","close":2035.0},{"date":"2020-05-06","close":2030.0},{"date":"2020-05-07","close":2050.0},{"date":"2020-05-08","close":2050.0},{"date":"2020-05-11","close":2000.0},{"date":"2020-05-12","close":1980.0},{"date":"2020-05-13","close":2000.0},{"date":"2020-05-14","close":2010.0},{"date":"2020-05-15","close":2015.0},{"date":"2020-05-18","close":1970.0},{"date":"2020-05-19","close":2020.0},{"date":"2020-05-20","close":2025.0},{"date":"2020-05-21","close":2060.0},{"date":"2020-05-22","close":2070.0},{"date":"2020-05-25","close":2170.0},{"date":"2020-05-26","close":2300.0},{"date":"2020-05-27","close":2245.0},{"date":"2020-05-28","close":2250.0},{"date":"2020-05-29","close":2225.0},{"date":"2020-06-01","close":2315.0},{"date":"2020-06-02","close":2315.0},{"date":"2020-06-03","close":2560.0},{"date":"2020-06-04","close":2460.0},{"date":"2020-06-05","close":2555.0},{"date":"2020-06-08","close":2790.0},{"date":"2020-06-09","close":2655.0},{"date":"2020-06-10","close":2565.0},{"date":"2020-06-11","close":2535.0},{"date":"2020-06-12","close":2370.0},{"date":"2020-06-15","close":2100.0},{"date":"2020-06-16","close":2215.0},{"date":"2020-06-17","close":2250.0},{"date":"2020-06-18","close":2320.0},{"date":"2020-06-19","close":2680.0},{"date":"2020-06-22","close":2650.0},{"date":"2020-06-23","close":2605.0},{"date":"2020-06-24","close":2750.0},{"date":"2020-06-25","close":2755.0},{"date":"2020-06-26","close":2735.0},{"date":"2020-06-29","close":2815.0},{"date":"2020-06-30","close":2740.0},{"date":"2020-07-01","close":2860.0},{"date":"2020-07-02","close":2900.0},{"date":"2020-07-03","close":2740.0},{"date":"2020-07-06","close":2635.0},{"date":"2020-07-07","close":2550.0},{"date":"2020-07-08","close":2495.0},{"date":"2020-07-09","close":2505.0},{"date":"2020-07-10","close":2810.0},{"date":"2020-07-13","close":2795.0},{"date":"2020-07-14","close":2785.0},{"date":"2020-07-15","close":2725.0},{"date":"2020-07-16","close":2705.0},{"date":"2020-07-17","close":2650.0},{"date":"2020-07-20","close":2575.0},{"date":"2020-07-21","close":2560.0},{"date":"2020-07-22","close":2635.0},{"date":"2020-07-23","close":2670.0},{"date":"2020-07-24","close":2600.0},{"date":"2020-07-27","close":2635.0},{"date":"2020-07-28","close":2650.0},{"date":"2020-07-29","close":2675.0},{"date":"2020-07-30","close":2665.0},{"date":"2020-07-31","close":2685.0},{"date":"2020-08-03","close":2725.0},{"date":"2020-08-04","close":2690.0},{"date":"2020-08-05","close":2695.0},{"date":"2020-08-06","close":2700.0},{"date":"2020-08-07","close":2655.0},{"date":"2020-08-10","close":2675.0},{"date":"2020-08-11","close":2630.0},{"date":"2020-08-12","close":2580.0},{"date":"2020-08-13","close":2625.0},{"date":"2020-08-14","close":2530.0},{"date":"2020-08-18","close":2280.0},{"date":"2020-08-19","close":2275.0},{"date":"2020-08-20","close":2115.0},{"date":"2020-08-21","close":2130.0},{"date":"2020-08-24","close":2235.0},{"date":"2020-08-25","close":2345.0},{"date":"2020-08-26","close":2350.0},{"date":"2020-08-27","close":2330.0},{"date":"2020-08-28","close":2330.0},{"date":"2020-08-31","close":2345.0},{"date":"2020-09-01","close":2480.0},{"date":"2020-09-02","close":2465.0},{"date":"2020-09-03","close":2400.0},{"date":"2020-09-04","close":2445.0},{"date":"2020-09-07","close":2485.0},{"date":"2020-09-08","close":2470.0},{"date":"2020-09-09","close":2480.0},{"date":"2020-09-10","close":2485.0},{"date":"2020-09-11","close":2500.0},{"date":"2020-09-14","close":2500.0},{"date":"2020-09-15","close":2485.0},{"date":"2020-09-16","close":2605.0},{"date":"2020-09-17","close":2600.0},{"date":"2020-09-18","close":2675.0},{"date":"2020-09-21","close":2675.0},{"date":"2020-09-22","close":2505.0},{"date":"2020-09-23","close":2600.0},{"date":"2020-09-24","close":2410.0},{"date":"2020-09-25","close":2310.0},{"date":"2020-09-28","close":2385.0},{"date":"2020-09-29","close":2490.0},{"date":"2020-10-05","close":2540.0},{"date":"2020-10-06","close":2545.0},{"date":"2020-10-07","close":2580.0},{"date":"2020-10-08","close":2775.0},{"date":"2020-10-12","close":2830.0},{"date":"2020-10-13","close":2750.0},{"date":"2020-10-14","close":2705.0},{"date":"2020-10-15","close":2630.0},{"date":"2020-10-16","close":2510.0},{"date":"2020-10-19","close":2350.0},{"date":"2020-10-20","close":2295.0},{"date":"2020-10-21","close":2355.0},{"date":"2020-10-22","close":2305.0},{"date":"2020-10-23","close":2305.0},{"date":"2020-10-26","close":2305.0},{"date":"2020-10-27","close":2325.0},{"date":"2020-10-28","close":2410.0},{"date":"2020-10-29","close":2400.0},{"date":"2020-10-30","close":2415.0},{"date":"2020-11-02","close":2560.0},{"date":"2020-11-03","close":2510.0},{"date":"2020-11-04","close":2395.0},{"date":"2020-11-05","close":2380.0},{"date":"2020-11-06","close":2425.0},{"date":"2020-11-09","close":2530.0},{"date":"2020-11-10","close":2530.0},{"date":"2020-11-11","close":2530.0},{"date":"2020-11-12","close":2535.0},{"date":"2020-11-13","close":2590.0},{"date":"2020-11-16","close":2595.0},{"date":"2020-11-17","close":2590.0},{"date":"2020-11-18","close":2725.0},{"date":"2020-11-19","close":2715.0},{"date":"2020-11-20","close":2675.0},{"date":"2020-11-23","close":2710.0},{"date":"2020-11-24","close":2645.0},{"date":"2020-11-25","close":2620.0},{"date":"2020-11-26","close":2635.0},{"date":"2020-11-27","close":2570.0},{"date":"2020-11-30","close":2570.0},{"date":"2020-12-01","close":2665.0},{"date":"2020-12-02","close":2655.0},{"date":"2020-12-03","close":2650.0},{"date":"2020-12-04","close":2590.0},{"date":"2020-12-07","close":2570.0},{"date":"2020-12-08","close":2545.0},{"date":"2020-12-09","close":2600.0},{"date":"2020-12-10","close":2595.0},{"date":"2020-12-11","close":2620.0},{"date":"2020-12-14","close":2620.0},{"date":"2020-12-15","close":2555.0},{"date":"2020-12-16","close":2580.0},{"date":"2020-12-17","close":2525.0},{"date":"2020-12-18","close":2510.0},{"date":"2020-12-21","close":2520.0},{"date":"2020-12-22","close":2530.0},{"date":"2020-12-23","close":2475.0},{"date":"2020-12-24","close":2470.0},{"date":"2020-12-28","close":2605.0},{"date":"2020-12-29","close":2810.0},{"date":"2020-12-30","close":2755.0},{"date":"2021-01-04","close":2715.0},{"date":"2021-01-05","close":2800.0},{"date":"2021-01-06","close":2785.0},{"date":"2021-01-07","close":2790.0},{"date":"2021-01-08","close":2770.0},{"date":"2021-01-11","close":2715.0},{"date":"2021-01-12","close":2705.0},{"date":"2021-01-13","close":2780.0},{"date":"2021-01-14","close":2735.0},{"date":"2021-01-15","close":2790.0},{"date":"2021-01-18","close":2930.0},{"date":"2021-01-19","close":2890.0},{"date":"2021-01-20","close":2820.0},{"date":"2021-01-21","close":2900.0},{"date":"2021-01-22","close":2820.0},{"date":"2021-01-25","close":2820.0},{"date":"2021-01-26","close":2765.0},{"date":"2021-01-27","close":2665.0},{"date":"2021-01-28","close":2540.0},{"date":"2021-01-29","close":2420.0},{"date":"2021-02-01","close":2375.0},{"date":"2021-02-02","close":2375.0},{"date":"2021-02-03","close":2410.0},{"date":"2021-02-04","close":2390.0},{"date":"2021-02-05","close":2400.0},{"date":"2021-02-08","close":2425.0},{"date":"2021-02-09","close":2545.0},{"date":"2021-02-10","close":2560.0},{"date":"2021-02-15","close":2565.0},{"date":"2021-02-16","close":2545.0},{"date":"2021-02-17","close":2530.0},{"date":"2021-02-18","close":2485.0},{"date":"2021-02-19","close":2460.0},{"date":"2021-02-22","close":2515.0},{"date":"2021-02-23","close":2470.0},{"date":"2021-02-24","close":2370.0},{"date":"2021-02-25","close":2430.0},{"date":"2021-02-26","close":2400.0},{"date":"2021-03-02","close":2355.0},{"date":"2021-03-03","close":2400.0},{"date":"2021-03-04","close":2390.0},{"date":"2021-03-05","close":2380.0},{"date":"2021-03-08","close":2405.0},{"date":"2021-03-09","close":2575.0},{"date":"2021-03-10","close":2490.0},{"date":"2021-03-11","close":2545.0},{"date":"2021-03-12","close":2545.0},{"date":"2021-03-15","close":2480.0},{"date":"2021-03-16","close":2440.0},{"date":"2021-03-17","close":2500.0},{"date":"2021-03-18","close":2505.0},{"date":"2021-03-19","close":2510.0},{"date":"2021-03-22","close":2540.0},{"date":"2021-03-23","close":2490.0},{"date":"2021-03-24","close":2565.0},{"date":"2021-03-25","close":2525.0},{"date":"2021-03-26","close":2605.0},{"date":"2021-03-29","close":2610.0},{"date":"2021-03-30","close":2610.0},{"date":"2021-03-31","close":2635.0},{"date":"2021-04-01","close":2615.0},{"date":"2021-04-02","close":2635.0},{"date":"2021-04-05","close":2670.0},{"date":"2021-04-06","close":2675.0},{"date":"2021-04-07","close":2665.0},{"date":"2021-04-08","close":2635.0},{"date":"2021-04-09","close":2790.0},{"date":"2021-04-12","close":2800.0},{"date":"2021-04-13","close":2735.0},{"date":"2021-04-14","close":2730.0},{"date":"2021-04-15","close":2695.0},{"date":"2021-04-16","close":2660.0},{"date":"2021-04-19","close":2720.0},{"date":"2021-04-20","close":2940.0},{"date":"2021-04-21","close":2980.0},{"date":"2021-04-22","close":2885.0},{"date":"2021-04-23","close":3000.0},{"date":"2021-04-26","close":2970.0},{"date":"2021-04-27","close":3190.0},{"date":"2021-04-28","close":2940.0},{"date":"2021-04-29","close":2955.0},{"date":"2021-04-30","close":3340.0},{"date":"2021-05-03","close":3170.0},{"date":"2021-05-04","close":3110.0},{"date":"2021-05-06","close":3190.0},{"date":"2021-05-07","close":3145.0},{"date":"2021-05-10","close":3120.0},{"date":"2021-05-11","close":3140.0},{"date":"2021-05-12","close":3045.0},{"date":"2021-05-13","close":2970.0},{"date":"2021-05-14","close":2860.0},{"date":"2021-05-17","close":2815.0},{"date":"2021-05-18","close":2870.0},{"date":"2021-05-20","close":2780.0},{"date":"2021-05-21","close":2795.0},{"date":"2021-05-24","close":2640.0},{"date":"2021-05-25","close":2540.0},{"date":"2021-05-26","close":2490.0},{"date":"2021-05-27","close":2490.0},{"date":"2021-05-28","close":2575.0},{"date":"2021-05-31","close":2610.0},{"date":"2021-06-01","close":2675.0},{"date":"2021-06-02","close":2680.0},{"date":"2021-06-03","close":2635.0},{"date":"2021-06-04","close":2625.0},{"date":"2021-06-07","close":2655.0},{"date":"2021-06-08","close":2605.0},{"date":"2021-06-09","close":2600.0},{"date":"2021-06-10","close":2645.0},{"date":"2021-06-11","close":2790.0},{"date":"2021-06-14","close":2835.0},{"date":"2021-06-15","close":2845.0},{"date":"2021-06-16","close":2930.0},{"date":"2021-06-17","close":2905.0},{"date":"2021-06-18","close":2900.0},{"date":"2021-06-21","close":2900.0},{"date":"2021-06-22","close":2960.0},{"date":"2021-06-23","close":2850.0},{"date":"2021-06-24","close":2850.0},{"date":"2021-06-25","close":2875.0},{"date":"2021-06-28","close":2890.0},{"date":"2021-06-29","close":2920.0},{"date":"2021-06-30","close":2915.0},{"date":"2021-07-01","close":2860.0},{"date":"2021-07-02","close":2845.0},{"date":"2021-07-05","close":3040.0},{"date":"2021-07-06","close":2995.0},{"date":"2021-07-07","close":2980.0},{"date":"2021-07-08","close":2875.0},{"date":"2021-07-09","close":2795.0},{"date":"2021-07-12","close":2970.0},{"date":"2021-07-13","close":2930.0},{"date":"2021-07-14","close":2875.0},{"date":"2021-07-15","close":2895.0},{"date":"2021-07-16","close":2965.0},{"date":"2021-07-19","close":2900.0},{"date":"2021-07-20","close":2870.0},{"date":"2021-07-21","close":2845.0},{"date":"2021-07-22","close":2890.0},{"date":"2021-07-23","close":2950.0},{"date":"2021-07-26","close":2995.0},{"date":"2021-07-27","close":3095.0},{"date":"2021-07-28","close":3020.0},{"date":"2021-07-29","close":3045.0},{"date":"2021-07-30","close":3075.0},{"date":"2021-08-02","close":2995.0},{"date":"2021-08-03","close":2910.0},{"date":"2021-08-04","close":2950.0},{"date":"2021-08-05","close":2950.0},{"date":"2021-08-06","close":2975.0},{"date":"2021-08-09","close":2930.0},{"date":"2021-08-10","close":2845.0},{"date":"2021-08-11","close":2815.0},{"date":"2021-08-12","close":2880.0},{"date":"2021-08-13","close":2830.0},{"date":"2021-08-17","close":2680.0},{"date":"2021-08-18","close":2730.0},{"date":"2021-08-19","close":2595.0},{"date":"2021-08-20","close":2470.0},{"date":"2021-08-23","close":2535.0},{"date":"2021-08-24","close":2695.0},{"date":"2021-08-25","close":2840.0},{"date":"2021-08-26","close":2840.0},{"date":"2021-08-27","close":2970.0},{"date":"2021-08-30","close":2980.0},{"date":"2021-08-31","close":2950.0},{"date":"2021-09-01","close":2945.0},{"date":"2021-09-02","close":3005.0},{"date":"2021-09-03","close":2980.0},{"date":"2021-09-06","close":3160.0},{"date":"2021-09-07","close":3500.0},{"date":"2021-09-08","close":3410.0},{"date":"2021-09-09","close":3400.0},{"date":"2021-09-10","close":3260.0},{"date":"2021-09-13","close":3245.0},{"date":"2021-09-14","close":3280.0},{"date":"2021-09-15","close":3215.0},{"date":"2021-09-16","close":3235.0},{"date":"2021-09-17","close":3085.0},{"date":"2021-09-23","close":2960.0},{"date":"2021-09-24","close":2900.0},{"date":"2021-09-27","close":3060.0},{"date":"2021-09-28","close":3065.0},{"date":"2021-09-29","close":3010.0},{"date":"2021-09-30","close":3080.0},{"date":"2021-10-01","close":3010.0},{"date":"2021-10-05","close":3050.0},{"date":"2021-10-06","close":3010.0},{"date":"2021-10-07","close":3030.0},{"date":"2021-10-08","close":3135.0},{"date":"2021-10-12","close":3115.0},{"date":"2021-10-13","close":3300.0},{"date":"2021-10-14","close":3455.0},{"date":"2021-10-15","close":3315.0},{"date":"2021-10-18","close":3445.0},{"date":"2021-10-19","close":3355.0},{"date":"2021-10-20","close":3455.0},{"date":"2021-10-21","close":3445.0},{"date":"2021-10-22","close":3445.0},{"date":"2021-10-25","close":3470.0},{"date":"2021-10-26","close":3455.0},{"date":"2021-10-27","close":3435.0},{"date":"2021-10-28","close":3580.0},{"date":"2021-10-29","close":3570.0},{"date":"2021-11-01","close":3250.0},{"date":"2021-11-02","close":3165.0},{"date":"2021-11-03","close":3170.0},{"date":"2021-11-04","close":3130.0},{"date":"2021-11-05","close":3120.0},{"date":"2021-11-08","close":3125.0},{"date":"2021-11-09","close":2955.0},{"date":"2021-11-10","close":2950.0},{"date":"2021-11-11","close":3020.0},{"date":"2021-11-12","close":3005.0},{"date":"2021-11-15","close":3015.0},{"date":"2021-11-16","close":3030.0},{"date":"2021-11-17","close":2980.0},{"date":"2021-11-18","close":2860.0},{"date":"2021-11-19","close":2870.0},{"date":"2021-11-22","close":3000.0},{"date":"2021-11-23","close":2955.0},{"date":"2021-11-24","close":2900.0},{"date":"2021-11-25","close":2885.0},{"date":"2021-11-26","close":2820.0},{"date":"2021-11-29","close":2785.0},{"date":"2021-11-30","close":2670.0},{"date":"2021-12-01","close":2820.0},{"date":"2021-12-02","close":2960.0},{"date":"2021-12-03","close":2960.0},{"date":"2021-12-06","close":2955.0},{"date":"2021-12-07","close":2990.0},{"date":"2021-12-08","close":2970.0},{"date":"2021-12-09","close":3025.0},{"date":"2021-12-10","close":3020.0},{"date":"2021-12-13","close":2995.0},{"date":"2021-12-14","close":3010.0},{"date":"2021-12-15","close":2955.0},{"date":"2021-12-16","close":3005.0},{"date":"2021-12-17","close":3000.0},{"date":"2021-12-20","close":2920.0},{"date":"2021-12-21","close":2960.0},{"date":"2021-12-22","close":2960.0},{"date":"2021-12-23","close":3000.0},{"date":"2021-12-24","close":3005.0},{"date":"2021-12-27","close":2980.0},{"date":"2021-12-28","close":2985.0},{"date":"2021-12-29","close":3000.0},{"date":"2021-12-30","close":3045.0},{"date":"2022-01-03","close":2990.0},{"date":"2022-01-04","close":3065.0},{"date":"2022-01-05","close":3160.0},{"date":"2022-01-06","close":3130.0},{"date":"2022-01-07","close":3155.0},{"date":"2022-01-10","close":3185.0},{"date":"2022-01-11","close":3100.0},{"date":"2022-01-12","close":3140.0},{"date":"2022-01-13","close":3135.0},{"date":"2022-01-14","close":3270.0},{"date":"2022-01-17","close":3125.0},{"date":"2022-01-18","close":3045.0},{"date":"2022-01-19","close":2995.0},{"date":"2022-01-20","close":3065.0},{"date":"2022-01-21","close":3545.0},{"date":"2022-01-24","close":3765.0},{"date":"2022-01-25","close":3605.0},{"date":"2022-01-26","close":3605.0},{"date":"2022-01-27","close":3590.0},{"date":"2022-01-28","close":3650.0},{"date":"2022-02-03","close":3775.0},{"date":"2022-02-04","close":3765.0},{"date":"2022-02-07","close":3675.0},{"date":"2022-02-08","close":3550.0},{"date":"2022-02-09","close":3675.0},{"date":"2022-02-10","close":3590.0},{"date":"2022-02-11","close":3415.0},{"date":"2022-02-14","close":3370.0},{"date":"2022-02-15","close":3245.0},{"date":"2022-02-16","close":3335.0},{"date":"2022-02-17","close":3410.0},{"date":"2022-02-18","close":3480.0},{"date":"2022-02-21","close":3400.0},{"date":"2022-02-22","close":3320.0},{"date":"2022-02-23","close":3400.0},{"date":"2022-02-24","close":3560.0},{"date":"2022-02-25","close":3555.0},{"date":"2022-02-28","close":3555.0},{"date":"2022-03-02","close":3585.0},{"date":"2022-03-03","close":3475.0},{"date":"2022-03-04","close":3560.0},{"date":"2022-03-07","close":3405.0},{"date":"2022-03-08","close":3235.0},{"date":"2022-03-10","close":3235.0},{"date":"2022-03-11","close":3280.0},{"date":"2022-03-14","close":3190.0},{"date":"2022-03-15","close":3125.0},{"date":"2022-03-16","close":3145.0},{"date":"2022-03-17","close":3145.0},{"date":"2022-03-18","close":3245.0},{"date":"2022-03-21","close":3245.0},{"date":"2022-03-22","close":3340.0},{"date":"2022-03-23","close":3475.0},{"date":"2022-03-24","close":3395.0},{"date":"2022-03-25","close":3280.0},{"date":"2022-03-28","close":3410.0},{"date":"2022-03-29","close":3395.0},{"date":"2022-03-30","close":3300.0},{"date":"2022-03-31","close":3355.0},{"date":"2022-04-01","close":3395.0},{"date":"2022-04-04","close":3415.0},{"date":"2022-04-05","close":3450.0},{"date":"2022-04-06","close":3425.0},{"date":"2022-04-07","close":3340.0},{"date":"2022-04-08","close":3345.0},{"date":"2022-04-11","close":3390.0},{"date":"2022-04-12","close":3565.0},{"date":"2022-04-13","close":3560.0},{"date":"2022-04-14","close":3595.0},{"date":"2022-04-15","close":3615.0},{"date":"2022-04-18","close":3545.0},{"date":"2022-04-19","close":3650.0},{"date":"2022-04-20","close":3705.0},{"date":"2022-04-21","close":3660.0},{"date":"2022-04-22","close":3530.0},{"date":"2022-04-25","close":3355.0},{"date":"2022-04-26","close":3365.0},{"date":"2022-04-27","close":3410.0},{"date":"2022-04-28","close":3475.0},{"date":"2022-04-29","close":3525.0},{"date":"2022-05-02","close":3485.0},{"date":"2022-05-03","close":3505.0},{"date":"2022-05-04","close":3470.0},{"date":"2022-05-06","close":3395.0},{"date":"2022-05-09","close":3185.0},{"date":"2022-05-10","close":3200.0},{"date":"2022-05-11","close":3100.0},{"date":"2022-05-12","close":3085.0},{"date":"2022-05-13","close":3075.0},{"date":"2022-05-16","close":3045.0},{"date":"2022-05-17","close":3025.0},{"date":"2022-05-18","close":2945.0},{"date":"2022-05-19","close":2920.0},{"date":"2022-05-20","close":3040.0},{"date":"2022-05-23","close":2970.0},{"date":"2022-05-24","close":2915.0},{"date":"2022-05-25","close":2880.0},{"date":"2022-05-26","close":2930.0},{"date":"2022-05-27","close":3015.0},{"date":"2022-05-30","close":3010.0},{"date":"2022-05-31","close":2990.0},{"date":"2022-06-02","close":3000.0},{"date":"2022-06-03","close":3020.0},{"date":"2022-06-07","close":2990.0},{"date":"2022-06-08","close":3050.0},{"date":"2022-06-09","close":3025.0},{"date":"2022-06-10","close":3010.0},{"date":"2022-06-13","close":2755.0},{"date":"2022-06-14","close":2730.0},{"date":"2022-06-15","close":2595.0},{"date":"2022-06-16","close":2650.0},{"date":"2022-06-17","close":2685.0},{"date":"2022-06-20","close":2545.0},{"date":"2022-06-21","close":2695.0},{"date":"2022-06-22","close":2585.0},{"date":"2022-06-23","close":2550.0},{"date":"2022-06-24","close":2595.0},{"date":"2022-06-27","close":2640.0},{"date":"2022-06-28","close":2670.0},{"date":"2022-06-29","close":2780.0},{"date":"2022-06-30","close":2805.0},{"date":"2022-07-01","close":2710.0},{"date":"2022-07-04","close":2620.0},{"date":"2022-07-05","close":2675.0},{"date":"2022-07-06","close":2540.0},{"date":"2022-07-07","close":2565.0},{"date":"2022-07-08","close":2605.0},{"date":"2022-07-11","close":2550.0},{"date":"2022-07-12","close":2425.0},{"date":"2022-07-13","close":2385.0},{"date":"2022-07-14","close":2345.0},{"date":"2022-07-15","close":2320.0},{"date":"2022-07-18","close":2450.0},{"date":"2022-07-19","close":2470.0},{"date":"2022-07-20","close":2495.0},{"date":"2022-07-21","close":2480.0},{"date":"2022-07-22","close":2450.0},{"date":"2022-07-25","close":2450.0},{"date":"2022-07-26","close":2510.0},{"date":"2022-07-27","close":2455.0},{"date":"2022-07-28","close":2510.0},{"date":"2022-07-29","close":2565.0},{"date":"2022-08-01","close":2600.0},{"date":"2022-08-02","close":2730.0},{"date":"2022-08-03","close":2745.0},{"date":"2022-08-04","close":2735.0},{"date":"2022-08-05","close":2760.0},{"date":"2022-08-08","close":2775.0},{"date":"2022-08-09","close":2870.0},{"date":"2022-08-10","close":2950.0},{"date":"2022-08-11","close":2990.0},{"date":"2022-08-12","close":2965.0},{"date":"2022-08-16","close":2845.0},{"date":"2022-08-17","close":2795.0},{"date":"2022-08-18","close":2880.0},{"date":"2022-08-19","close":2880.0},{"date":"2022-08-22","close":2775.0},{"date":"2022-08-23","close":2885.0},{"date":"2022-08-24","close":2930.0},{"date":"2022-08-25","close":2920.0},{"date":"2022-08-26","close":2855.0},{"date":"2022-08-29","close":2790.0},{"date":"2022-08-30","close":2775.0},{"date":"2022-08-31","close":2745.0},{"date":"2022-09-01","close":2695.0},{"date":"2022-09-02","close":2685.0},{"date":"2022-09-05","close":2690.0},{"date":"2022-09-06","close":2750.0},{"date":"2022-09-07","close":2650.0},{"date":"2022-09-08","close":2675.0},{"date":"2022-09-13","close":2695.0},{"date":"2022-09-14","close":2630.0},{"date":"2022-09-15","close":2675.0},{"date":"2022-09-16","close":2585.0},{"date":"2022-09-19","close":2500.0},{"date":"2022-09-20","close":2525.0},{"date":"2022-09-21","close":2525.0},{"date":"2022-09-22","close":2535.0},{"date":"2022-09-23","close":2480.0},{"date":"2022-09-26","close":2300.0},{"date":"2022-09-27","close":2280.0},{"date":"2022-09-28","close":2200.0},{"date":"2022-09-29","close":2205.0},{"date":"2022-09-30","close":2280.0},{"date":"2022-10-04","close":2345.0},{"date":"2022-10-05","close":2300.0},{"date":"2022-10-06","close":2350.0},{"date":"2022-10-07","close":2325.0},{"date":"2022-10-11","close":2165.0},{"date":"2022-10-12","close":2175.0},{"date":"2022-10-13","close":2075.0},{"date":"2022-10-14","close":2170.0},{"date":"2022-10-17","close":2225.0},{"date":"2022-10-18","close":2270.0},{"date":"2022-10-19","close":2245.0},{"date":"2022-10-20","close":2180.0},{"date":"2022-10-21","close":2135.0},{"date":"2022-10-24","close":2210.0},{"date":"2022-10-25","close":2150.0},{"date":"2022-10-26","close":2135.0},{"date":"2022-10-27","close":2160.0},{"date":"2022-10-28","close":2170.0},{"date":"2022-10-31","close":2210.0},{"date":"2022-11-01","close":2250.0},{"date":"2022-11-02","close":2235.0},{"date":"2022-11-03","close":2250.0},{"date":"2022-11-04","close":2255.0},{"date":"2022-11-07","close":2305.0},{"date":"2022-11-08","close":2310.0},{"date":"2022-11-09","close":2285.0},{"date":"2022-11-10","close":2240.0},{"date":"2022-11-11","close":2320.0},{"date":"2022-11-14","close":2300.0},{"date":"2022-11-15","close":2245.0},{"date":"2022-11-16","close":2315.0},{"date":"2022-11-17","close":2305.0},{"date":"2022-11-18","close":2300.0},{"date":"2022-11-21","close":2205.0},{"date":"2022-11-22","close":2205.0},{"date":"2022-11-23","close":2200.0},{"date":"2022-11-24","close":2230.0},{"date":"2022-11-25","close":2225.0},{"date":"2022-11-28","close":2170.0},{"date":"2022-11-29","close":2195.0},{"date":"2022-11-30","close":2220.0},{"date":"2022-12-01","close":2205.0},{"date":"2022-12-02","close":2295.0},{"date":"2022-12-05","close":2310.0},{"date":"2022-12-06","close":2250.0},{"date":"2022-12-07","close":2235.0},{"date":"2022-12-08","close":2190.0},{"date":"2022-12-09","close":2195.0},{"date":"2022-12-12","close":2190.0},{"date":"2022-12-13","close":2190.0},{"date":"2022-12-14","close":2250.0},{"date":"2022-12-15","close":2220.0},{"date":"2022-12-16","close":2265.0},{"date":"2022-12-19","close":2230.0},{"date":"2022-12-20","close":2180.0},{"date":"2022-12-21","close":2165.0},{"date":"2022-12-22","close":2185.0},{"date":"2022-12-23","close":2160.0},{"date":"2022-12-26","close":2125.0},{"date":"2022-12-27","close":2140.0},{"date":"2022-12-28","close":2145.0},{"date":"2022-12-29","close":2090.0},{"date":"2023-01-02","close":2075.0},{"date":"2023-01-03","close":2010.0},{"date":"2023-01-04","close":2010.0},{"date":"2023-01-05","close":1985.0},{"date":"2023-01-06","close":2005.0},{"date":"2023-01-09","close":2040.0},{"date":"2023-01-10","close":2040.0},{"date":"2023-01-11","close":2070.0},{"date":"2023-01-12","close":2065.0},{"date":"2023-01-13","close":2065.0},{"date":"2023-01-16","close":2075.0},{"date":"2023-01-17","close":2050.0},{"date":"2023-01-18","close":2025.0},{"date":"2023-01-19","close":2005.0},{"date":"2023-01-20","close":2005.0},{"date":"2023-01-25","close":2030.0},{"date":"2023-01-26","close":2095.0},{"date":"2023-01-27","close":2130.0},{"date":"2023-01-30","close":2115.0},{"date":"2023-01-31","close":2080.0},{"date":"2023-02-01","close":2070.0},{"date":"2023-02-02","close":2120.0},{"date":"2023-02-03","close":2115.0},{"date":"2023-02-06","close":2155.0},{"date":"2023-02-07","close":2135.0},{"date":"2023-02-08","close":2125.0},{"date":"2023-02-09","close":2115.0},{"date":"2023-02-10","close":2060.0},{"date":"2023-02-13","close":2135.0},{"date":"2023-02-14","close":2135.0},{"date":"2023-02-15","close":2080.0},{"date":"2023-02-16","close":2120.0},{"date":"2023-02-17","close":2130.0},{"date":"2023-02-20","close":2110.0},{"date":"2023-02-21","close":2225.0},{"date":"2023-02-22","close":2205.0},{"date":"2023-02-23","close":2220.0},{"date":"2023-02-24","close":2150.0},{"date":"2023-02-27","close":2085.0},{"date":"2023-02-28","close":2090.0},{"date":"2023-03-02","close":2100.0},{"date":"2023-03-03","close":2105.0},{"date":"2023-03-06","close":2105.0},{"date":"2023-03-07","close":2090.0},{"date":"2023-03-08","close":2030.0},{"date":"2023-03-09","close":2030.0},{"date":"2023-03-10","close":1987.0},{"date":"2023-03-13","close":1966.0},{"date":"2023-03-14","close":1870.0},{"date":"2023-03-15","close":1882.0},{"date":"2023-03-16","close":1836.0},{"date":"2023-03-17","close":1875.0},{"date":"2023-03-20","close":1852.0},{"date":"2023-03-21","close":1798.0},{"date":"2023-03-22","close":1772.0},{"date":"2023-03-23","close":1686.0},{"date":"2023-03-24","close":1716.0},{"date":"2023-03-27","close":1705.0},{"date":"2023-03-28","close":1738.0},{"date":"2023-03-29","close":1746.0},{"date":"2023-03-30","close":1800.0},{"date":"2023-03-31","close":1819.0},{"date":"2023-04-03","close":1802.0},{"date":"2023-04-04","close":1817.0},{"date":"2023-04-05","close":1789.0},{"date":"2023-04-06","close":1770.0},{"date":"2023-04-07","close":1765.0},{"date":"2023-04-10","close":1721.0},{"date":"2023-04-11","close":1730.0},{"date":"2023-04-12","close":1780.0},{"date":"2023-04-13","close":1850.0},{"date":"2023-04-14","close":1865.0},{"date":"2023-04-17","close":1929.0},{"date":"2023-04-18","close":1909.0},{"date":"2023-04-19","close":1902.0},{"date":"2023-04-20","close":1887.0},{"date":"2023-04-21","close":1830.0},{"date":"2023-04-24","close":1811.0},{"date":"2023-04-25","close":1804.0},{"date":"2023-04-26","close":1803.0},{"date":"2023-04-27","close":1839.0},{"date":"2023-04-28","close":1845.0},{"date":"2023-05-02","close":1890.0},{"date":"2023-05-03","close":2005.0},{"date":"2023-05-04","close":2250.0},{"date":"2023-05-08","close":2460.0},{"date":"2023-05-09","close":2565.0},{"date":"2023-05-10","close":2580.0},{"date":"2023-05-11","close":2855.0},{"date":"2023-05-12","close":2910.0},{"date":"2023-05-15","close":2860.0},{"date":"2023-05-16","close":2650.0},{"date":"2023-05-17","close":2640.0},{"date":"2023-05-18","close":2570.0},{"date":"2023-05-19","close":2525.0},{"date":"2023-05-22","close":2475.0},{"date":"2023-05-23","close":2565.0},{"date":"2023-05-24","close":2485.0},{"date":"2023-05-25","close":2375.0},{"date":"2023-05-26","close":2355.0},{"date":"2023-05-30","close":2335.0},{"date":"2023-05-31","close":2330.0},{"date":"2023-06-01","close":2270.0},{"date":"2023-06-02","close":2290.0},{"date":"2023-06-05","close":2430.0},{"date":"2023-06-07","close":2525.0},{"date":"2023-06-08","close":2470.0},{"date":"2023-06-09","close":2385.0},{"date":"2023-06-12","close":2340.0},{"date":"2023-06-13","close":2375.0},{"date":"2023-06-14","close":2380.0},{"date":"2023-06-15","close":2420.0},{"date":"2023-06-16","close":2480.0},{"date":"2023-06-19","close":2505.0},{"date":"2023-06-20","close":2500.0},{"date":"2023-06-21","close":2440.0},{"date":"2023-06-22","close":2415.0},{"date":"2023-06-23","close":2445.0},{"date":"2023-06-26","close":2395.0},{"date":"2023-06-27","close":2500.0},{"date":"2023-06-28","close":2460.0},{"date":"2023-06-29","close":2365.0},{"date":"2023-06-30","close":2490.0},{"date":"2023-07-03","close":2450.0},{"date":"2023-07-04","close":2610.0},{"date":"2023-07-05","close":2595.0},{"date":"2023-07-06","close":2450.0},{"date":"2023-07-07","close":2490.0},{"date":"2023-07-10","close":2480.0},{"date":"2023-07-11","close":2490.0},{"date":"2023-07-12","close":2560.0},{"date":"2023-07-13","close":2570.0},{"date":"2023-07-14","close":2530.0},{"date":"2023-07-17","close":2495.0},{"date":"2023-07-18","close":2450.0},{"date":"2023-07-19","close":2300.0},{"date":"2023-07-20","close":2265.0},{"date":"2023-07-21","close":2135.0},{"date":"2023-07-24","close":2145.0},{"date":"2023-07-25","close":2060.0},{"date":"2023-07-26","close":1948.0},{"date":"2023-07-27","close":2020.0},{"date":"2023-07-28","close":2080.0},{"date":"2023-07-31","close":2150.0},{"date":"2023-08-01","close":2135.0},{"date":"2023-08-02","close":2135.0},{"date":"2023-08-03","close":2115.0},{"date":"2023-08-04","close":2120.0},{"date":"2023-08-07","close":2115.0},{"date":"2023-08-08","close":2075.0},{"date":"2023-08-09","close":2000.0},{"date":"2023-08-10","close":1988.0},{"date":"2023-08-11","close":2030.0},{"date":"2023-08-14","close":1965.0},{"date":"2023-08-16","close":1885.0},{"date":"2023-08-17","close":1827.0},{"date":"2023-08-18","close":1763.0},{"date":"2023-08-21","close":1760.0},{"date":"2023-08-22","close":1704.0},{"date":"2023-08-23","close":1700.0},{"date":"2023-08-24","close":1710.0},{"date":"2023-08-25","close":1674.0},{"date":"2023-08-28","close":1712.0},{"date":"2023-08-29","close":1760.0},{"date":"2023-08-30","close":1748.0},{"date":"2023-08-31","close":1748.0},{"date":"2023-09-01","close":1746.0},{"date":"2023-09-04","close":1694.0},{"date":"2023-09-05","close":1675.0},{"date":"2023-09-06","close":1650.0},{"date":"2023-09-07","close":1630.0},{"date":"2023-09-08","close":1618.0},{"date":"2023-09-11","close":1629.0},{"date":"2023-09-12","close":1621.0},{"date":"2023-09-13","close":1598.0},{"date":"2023-09-14","close":1597.0},{"date":"2023-09-15","close":1672.0},{"date":"2023-09-18","close":1628.0},{"date":"2023-09-19","close":1578.0},{"date":"2023-09-20","close":1577.0},{"date":"2023-09-21","close":1505.0},{"date":"2023-09-22","close":1490.0},{"date":"2023-09-25","close":1430.0},{"date":"2023-09-26","close":1382.0},{"date":"2023-09-27","close":1431.0},{"date":"2023-10-04","close":1400.0},{"date":"2023-10-05","close":1377.0},{"date":"2023-10-06","close":1401.0},{"date":"2023-10-10","close":1352.0},{"date":"2023-10-11","close":1381.0},{"date":"2023-10-12","close":1402.0},{"date":"2023-10-13","close":1396.0},{"date":"2023-10-16","close":1396.0},{"date":"2023-10-17","close":1401.0},{"date":"2023-10-18","close":1297.0},{"date":"2023-10-19","close":1182.0},{"date":"2023-10-20","close":1168.0},{"date":"2023-10-23","close":1159.0},{"date":"2023-10-24","close":1202.0},{"date":"2023-10-25","close":1245.0},{"date":"2023-10-26","close":1158.0},{"date":"2023-10-27","close":1170.0},{"date":"2023-10-30","close":1215.0},{"date":"2023-10-31","close":1179.0},{"date":"2023-11-01","close":1173.0},{"date":"2023-11-02","close":1205.0},{"date":"2023-11-03","close":1219.0},{"date":"2023-11-06","close":1234.0},{"date":"2023-11-07","close":1225.0},{"date":"2023-11-08","close":1233.0},{"date":"2023-11-09","close":1278.0},{"date":"2023-11-10","close":1277.0},{"date":"2023-11-13","close":1333.0},{"date":"2023-11-14","close":1347.0},{"date":"2023-11-15","close":1340.0},{"date":"2023-11-16","close":1308.0},{"date":"2023-11-17","close":1299.0},{"date":"2023-11-20","close":1299.0},{"date":"2023-11-21","close":1335.0},{"date":"2023-11-22","close":1342.0},{"date":"2023-11-23","close":1365.0},{"date":"2023-11-24","close":1365.0},{"date":"2023-11-27","close":1355.0},{"date":"2023-11-28","close":1376.0},{"date":"2023-11-29","close":1329.0},{"date":"2023-11-30","close":1366.0},{"date":"2023-12-01","close":1352.0},{"date":"2023-12-04","close":1310.0},{"date":"2023-12-05","close":1262.0},{"date":"2023-12-06","close":1273.0},{"date":"2023-12-07","close":1256.0},{"date":"2023-12-08","close":1258.0},{"date":"2023-12-11","close":1289.0},{"date":"2023-12-12","close":1285.0},{"date":"2023-12-13","close":1308.0},{"date":"2023-12-14","close":1350.0},{"date":"2023-12-15","close":1308.0},{"date":"2023-12-18","close":1344.0},{"date":"2023-12-19","close":1368.0},{"date":"2023-12-20","close":1362.0},{"date":"2023-12-21","close":1331.0},{"date":"2023-12-22","close":1307.0},{"date":"2023-12-26","close":1262.0},{"date":"2023-12-27","close":1265.0},{"date":"2023-12-28","close":1263.0},{"date":"2024-01-02","close":1263.0},{"date":"2024-01-03","close":1262.0},{"date":"2024-01-04","close":1231.0},{"date":"2024-01-05","close":1208.0},{"date":"2024-01-08","close":1173.0},{"date":"2024-01-09","close":1170.0},{"date":"2024-01-10","close":1155.0},{"date":"2024-01-11","close":1150.0},{"date":"2024-01-12","close":1146.0},{"date":"2024-01-15","close":1149.0},{"date":"2024-01-16","close":1130.0},{"date":"2024-01-17","close":1048.0},{"date":"2024-01-18","close":1046.0},{"date":"2024-01-19","close":1051.0},{"date":"2024-01-22","close":1048.0},{"date":"2024-01-23","close":1048.0},{"date":"2024-01-24","close":1046.0},{"date":"2024-01-25","close":1030.0},{"date":"2024-01-26","close":1024.0},{"date":"2024-01-29","close":1000.0},{"date":"2024-01-30","close":1013.0},{"date":"2024-01-31","close":1013.0},{"date":"2024-02-01","close":995.0},{"date":"2024-02-02","close":1013.0},{"date":"2024-02-05","close":995.0},{"date":"2024-02-06","close":989.0},{"date":"2024-02-07","close":1009.0},{"date":"2024-02-08","close":1031.0},{"date":"2024-02-13","close":1041.0},{"date":"2024-02-14","close":1045.0},{"date":"2024-02-15","close":1019.0},{"date":"2024-02-16","close":1038.0},{"date":"2024-02-19","close":1043.0},{"date":"2024-02-20","close":1038.0},{"date":"2024-02-21","close":1007.0},{"date":"2024-02-22","close":1011.0},{"date":"2024-02-23","close":1014.0},{"date":"2024-02-26","close":1008.0},{"date":"2024-02-27","close":1006.0},{"date":"2024-02-28","close":1015.0},{"date":"2024-02-29","close":1000.0},{"date":"2024-03-04","close":993.0},{"date":"2024-03-05","close":999.0},{"date":"2024-03-06","close":1159.0},{"date":"2024-03-07","close":1217.0},{"date":"2024-03-08","close":1222.0},{"date":"2024-03-11","close":1309.0},{"date":"2024-03-12","close":1305.0},{"date":"2024-03-13","close":1270.0},{"date":"2024-03-14","close":1283.0},{"date":"2024-03-15","close":1322.0},{"date":"2024-03-18","close":1500.0},{"date":"2024-03-19","close":1420.0},{"date":"2024-03-20","close":1401.0},{"date":"2024-03-21","close":1460.0},{"date":"2024-03-22","close":1460.0},{"date":"2024-03-25","close":1420.0},{"date":"2024-03-26","close":1391.0},{"date":"2024-03-27","close":1330.0},{"date":"2024-03-28","close":1303.0},{"date":"2024-03-29","close":1331.0},{"date":"2024-04-01","close":1311.0},{"date":"2024-04-02","close":1305.0},{"date":"2024-04-03","close":1297.0},{"date":"2024-04-04","close":1279.0},{"date":"2024-04-05","close":1269.0},{"date":"2024-04-08","close":1280.0},{"date":"2024-04-09","close":1349.0},{"date":"2024-04-11","close":1316.0},{"date":"2024-04-12","close":1309.0},{"date":"2024-04-15","close":1292.0},{"date":"2024-04-16","close":1274.0},{"date":"2024-04-17","close":1268.0},{"date":"2024-04-18","close":1308.0},{"date":"2024-04-19","close":1284.0},{"date":"2024-04-22","close":1291.0},{"date":"2024-04-23","close":1348.0},{"date":"2024-04-24","close":1365.0},{"date":"2024-04-25","close":1362.0},{"date":"2024-04-26","close":1361.0},{"date":"2024-04-29","close":1389.0},{"date":"2024-04-30","close":1360.0},{"date":"2024-05-02","close":1320.0},{"date":"2024-05-03","close":1302.0},{"date":"2024-05-07","close":1316.0},{"date":"2024-05-08","close":1325.0},{"date":"2024-05-09","close":1360.0},{"date":"2024-05-10","close":1348.0},{"date":"2024-05-13","close":1361.0},{"date":"2024-05-14","close":1331.0},{"date":"2024-05-16","close":1335.0},{"date":"2024-05-17","close":1283.0},{"date":"2024-05-20","close":1260.0},{"date":"2024-05-21","close":1228.0},{"date":"2024-05-22","close":1223.0},{"date":"2024-05-23","close":1202.0},{"date":"2024-05-24","close":1184.0},{"date":"2024-05-27","close":1148.0},{"date":"2024-05-28","close":1130.0},{"date":"2024-05-29","close":1133.0},{"date":"2024-05-30","close":1120.0},{"date":"2024-05-31","close":1136.0},{"date":"2024-06-03","close":1142.0},{"date":"2024-06-04","close":1115.0},{"date":"2024-06-05","close":1133.0},{"date":"2024-06-07","close":1146.0},{"date":"2024-06-10","close":1146.0},{"date":"2024-06-11","close":1156.0},{"date":"2024-06-12","close":1150.0},{"date":"2024-06-13","close":1150.0},{"date":"2024-06-14","close":1160.0},{"date":"2024-06-17","close":1131.0},{"date":"2024-06-18","close":1115.0},{"date":"2024-06-19","close":1100.0},{"date":"2024-06-20","close":1092.0},{"date":"2024-06-21","close":1121.0},{"date":"2024-06-24","close":1104.0},{"date":"2024-06-25","close":1096.0},{"date":"2024-06-26","close":1098.0},{"date":"2024-06-27","close":1101.0},{"date":"2024-06-28","close":1087.0},{"date":"2024-07-01","close":1064.0},{"date":"2024-07-02","close":1035.0},{"date":"2024-07-03","close":993.0},{"date":"2024-07-04","close":942.0},{"date":"2024-07-05","close":974.0},{"date":"2024-07-08","close":1009.0},{"date":"2024-07-09","close":1017.0},{"date":"2024-07-10","close":1008.0},{"date":"2024-07-11","close":1026.0},{"date":"2024-07-12","close":1024.0},{"date":"2024-07-15","close":1032.0},{"date":"2024-07-16","close":1031.0},{"date":"2024-07-17","close":1016.0},{"date":"2024-07-18","close":997.0},{"date":"2024-07-19","close":999.0},{"date":"2024-07-22","close":998.0},{"date":"2024-07-23","close":1010.0},{"date":"2024-07-24","close":1010.0},{"date":"2024-07-25","close":992.0},{"date":"2024-07-26","close":1048.0},{"date":"2024-07-29","close":1060.0},{"date":"2024-07-30","close":1040.0},{"date":"2024-07-31","close":1071.0},{"date":"2024-08-01","close":1056.0},{"date":"2024-08-02","close":1025.0},{"date":"2024-08-05","close":924.0},{"date":"2024-08-06","close":982.0},{"date":"2024-08-07","close":985.0},{"date":"2024-08-08","close":975.0},{"date":"2024-08-09","close":997.0},{"date":"2024-08-12","close":998.0},{"date":"2024-08-13","close":990.0},{"date":"2024-08-14","close":991.0},{"date":"2024-08-16","close":998.0},{"date":"2024-08-19","close":993.0},{"date":"2024-08-20","close":1000.0},{"date":"2024-08-21","close":979.0},{"date":"2024-08-22","close":982.0},{"date":"2024-08-23","close":988.0},{"date":"2024-08-26","close":980.0},{"date":"2024-08-27","close":961.0},{"date":"2024-08-28","close":970.0},{"date":"2024-08-29","close":949.0},{"date":"2024-08-30","close":931.0},{"date":"2024-09-02","close":910.0},{"date":"2024-09-03","close":897.0},{"date":"2024-09-04","close":877.0},{"date":"2024-09-05","close":868.0},{"date":"2024-09-06","close":836.0},{"date":"2024-09-09","close":840.0},{"date":"2024-09-10","close":837.0},{"date":"2024-09-11","close":838.0},{"date":"2024-09-12","close":838.0},{"date":"2024-09-13","close":838.0},{"date":"2024-09-19","close":826.0},{"date":"2024-09-20","close":824.0},{"date":"2024-09-23","close":853.0},{"date":"2024-09-24","close":840.0},{"date":"2024-09-25","close":849.0},{"date":"2024-09-26","close":862.0},{"date":"2024-09-27","close":859.0},{"date":"2024-09-30","close":900.0},{"date":"2024-10-02","close":897.0},{"date":"2024-10-04","close":896.0},{"date":"2024-10-07","close":901.0},{"date":"2024-10-08","close":912.0},{"date":"2024-10-10","close":900.0},{"date":"2024-10-11","close":893.0},{"date":"2024-10-14","close":906.0},{"date":"2024-10-15","close":912.0},{"date":"2024-10-16","close":899.0},{"date":"2024-10-17","close":922.0},{"date":"2024-10-18","close":895.0},{"date":"2024-10-21","close":886.0},{"date":"2024-10-22","close":871.0},{"date":"2024-10-23","close":859.0},{"date":"2024-10-24","close":854.0},{"date":"2024-10-25","close":838.0},{"date":"2024-10-28","close":840.0},{"date":"2024-10-29","close":839.0},{"date":"2024-10-30","close":835.0},{"date":"2024-10-31","close":860.0},{"date":"2024-11-01","close":838.0},{"date":"2024-11-04","close":863.0},{"date":"2024-11-05","close":877.0},{"date":"2024-11-06","close":895.0},{"date":"2024-11-07","close":925.0},{"date":"2024-11-08","close":1095.0},{"date":"2024-11-11","close":1079.0},{"date":"2024-11-12","close":1048.0},{"date":"2024-11-13","close":970.0},{"date":"2024-11-14","close":975.0},{"date":"2024-11-15","close":1010.0},{"date":"2024-11-18","close":1046.0},{"date":"2024-11-19","close":1035.0},{"date":"2024-11-20","close":1065.0},{"date":"2024-11-21","close":1051.0},{"date":"2024-11-22","close":1082.0},{"date":"2024-11-25","close":1130.0},{"date":"2024-11-26","close":1122.0},{"date":"2024-11-27","close":1073.0},{"date":"2024-11-28","close":1100.0},{"date":"2024-11-29","close":1047.0},{"date":"2024-12-02","close":1012.0},{"date":"2024-12-03","close":1045.0},{"date":"2024-12-04","close":1055.0},{"date":"2024-12-05","close":1041.0},{"date":"2024-12-06","close":1020.0},{"date":"2024-12-09","close":1005.0},{"date":"2024-12-10","close":1030.0},{"date":"2024-12-11","close":1020.0},{"date":"2024-12-12","close":1003.0},{"date":"2024-12-13","close":1036.0},{"date":"2024-12-16","close":1047.0},{"date":"2024-12-17","close":1026.0},{"date":"2024-12-18","close":1017.0},{"date":"2024-12-19","close":1012.0},{"date":"2024-12-20","close":1007.0},{"date":"2024-12-23","close":1002.0},{"date":"2024-12-24","close":985.0},{"date":"2024-12-26","close":931.0},{"date":"2024-12-27","close":923.0},{"date":"2024-12-30","close":916.0},{"date":"2025-01-02","close":919.0},{"date":"2025-01-03","close":926.0},{"date":"2025-01-06","close":921.0},{"date":"2025-01-07","close":923.0},{"date":"2025-01-08","close":947.0},{"date":"2025-01-09","close":946.0},{"date":"2025-01-10","close":956.0},{"date":"2025-01-13","close":940.0},{"date":"2025-01-14","close":945.0},{"date":"2025-01-15","close":953.0},{"date":"2025-01-16","close":942.0},{"date":"2025-01-17","close":999.0},{"date":"2025-01-20","close":1054.0},{"date":"2025-01-21","close":1142.0},{"date":"2025-01-22","close":1106.0},{"date":"2025-01-23","close":1100.0},{"date":"2025-01-24","close":1094.0},{"date":"2025-01-31","close":1065.0},{"date":"2025-02-03","close":1024.0},{"date":"2025-02-04","close":1069.0},{"date":"2025-02-05","close":1106.0},{"date":"2025-02-06","close":1120.0},{"date":"2025-02-07","close":1102.0},{"date":"2025-02-10","close":1108.0},{"date":"2025-02-11","close":1097.0},{"date":"2025-02-12","close":1128.0},{"date":"2025-02-13","close":1147.0},{"date":"2025-02-14","close":1220.0},{"date":"2025-02-17","close":1254.0},{"date":"2025-02-18","close":1251.0},{"date":"2025-02-19","close":1247.0},{"date":"2025-02-20","close":1178.0},{"date":"2025-02-21","close":1161.0},{"date":"2025-02-24","close":1146.0},{"date":"2025-02-25","close":1205.0},{"date":"2025-02-26","close":1176.0},{"date":"2025-02-27","close":1147.0},{"date":"2025-02-28","close":1113.0},{"date":"2025-03-04","close":1127.0},{"date":"2025-03-05","close":1139.0},{"date":"2025-03-06","close":1140.0},{"date":"2025-03-07","close":1130.0},{"date":"2025-03-10","close":1147.0},{"date":"2025-03-11","close":1121.0},{"date":"2025-03-12","close":1092.0},{"date":"2025-03-13","close":1118.0},{"date":"2025-03-14","close":1121.0},{"date":"2025-03-17","close":1095.0},{"date":"2025-03-18","close":1032.0},{"date":"2025-03-19","close":998.0},{"date":"2025-03-20","close":1029.0},{"date":"2025-03-21","close":1004.0},{"date":"2025-03-24","close":976.0},{"date":"2025-03-25","close":940.0},{"date":"2025-03-26","close":953.0},{"date":"2025-03-27","close":852.0},{"date":"2025-03-28","close":817.0},{"date":"2025-03-31","close":810.0},{"date":"2025-04-01","close":841.0},{"date":"2025-04-02","close":834.0},{"date":"2025-04-03","close":815.0},{"date":"2025-04-04","close":885.0},{"date":"2025-04-07","close":931.0},{"date":"2025-04-08","close":964.0},{"date":"2025-04-09","close":934.0},{"date":"2025-04-10","close":966.0},{"date":"2025-04-11","close":948.0},{"date":"2025-04-14","close":935.0},{"date":"2025-04-15","close":930.0},{"date":"2025-04-16","close":921.0},{"date":"2025-04-17","close":894.0},{"date":"2025-04-18","close":930.0},{"date":"2025-04-21","close":894.0},{"date":"2025-04-22","close":900.0},{"date":"2025-04-23","close":900.0},{"date":"2025-04-24","close":904.0},{"date":"2025-04-25","close":904.0},{"date":"2025-04-28","close":871.0},{"date":"2025-04-29","close":865.0},{"date":"2025-04-30","close":850.0},{"date":"2025-05-02","close":850.0},{"date":"2025-05-07","close":851.0},{"date":"2025-05-08","close":852.0},{"date":"2025-05-09","close":840.0},{"date":"2025-05-12","close":836.0},{"date":"2025-05-13","close":841.0},{"date":"2025-05-14","close":907.0},{"date":"2025-05-15","close":845.0},{"date":"2025-05-16","close":811.0},{"date":"2025-05-19","close":805.0},{"date":"2025-05-20","close":805.0},{"date":"2025-05-21","close":813.0},{"date":"2025-05-22","close":795.0},{"date":"2025-05-23","close":800.0},{"date":"2025-05-26","close":792.0},{"date":"2025-05-27","close":940.0},{"date":"2025-05-28","close":900.0},{"date":"2025-05-29","close":890.0},{"date":"2025-05-30","close":886.0},{"date":"2025-06-02","close":856.0},{"date":"2025-06-04","close":848.0},{"date":"2025-06-05","close":820.0},{"date":"2025-06-09","close":854.0},{"date":"2025-06-10","close":832.0},{"date":"2025-06-11","close":831.0},{"date":"2025-06-12","close":840.0},{"date":"2025-06-13","close":845.0},{"date":"2025-06-16","close":853.0},{"date":"2025-06-17","close":837.0},{"date":"2025-06-18","close":836.0},{"date":"2025-06-19","close":826.0},{"date":"2025-06-20","close":822.0},{"date":"2025-06-23","close":826.0},{"date":"2025-06-24","close":819.0},{"date":"2025-06-25","close":818.0},{"date":"2025-06-26","close":818.0},{"date":"2025-06-27","close":818.0},{"date":"2025-06-30","close":829.0},{"date":"2025-07-01","close":825.0},{"date":"2025-07-02","close":837.0},{"date":"2025-07-03","close":848.0},{"date":"2025-07-04","close":873.0},{"date":"2025-07-07","close":865.0},{"date":"2025-07-08","close":885.0},{"date":"2025-07-09","close":900.0},{"date":"2025-07-10","close":904.0},{"date":"2025-07-11","close":901.0},{"date":"2025-07-14","close":895.0},{"date":"2025-07-15","close":900.0},{"date":"2025-07-16","close":899.0},{"date":"2025-07-17","close":891.0},{"date":"2025-07-18","close":882.0},{"date":"2025-07-21","close":876.0},{"date":"2025-07-22","close":895.0},{"date":"2025-07-23","close":901.0},{"date":"2025-07-24","close":893.0},{"date":"2025-07-25","close":916.0},{"date":"2025-07-28","close":918.0},{"date":"2025-07-29","close":1193.0},{"date":"2025-07-30","close":1179.0},{"date":"2025-07-31","close":1129.0},{"date":"2025-08-01","close":1151.0},{"date":"2025-08-04","close":1261.0},{"date":"2025-08-05","close":1320.0},{"date":"2025-08-06","close":1406.0},{"date":"2025-08-07","close":1400.0},{"date":"2025-08-08","close":1453.0},{"date":"2025-08-11","close":1395.0},{"date":"2025-08-12","close":1461.0},{"date":"2025-08-13","close":1422.0},{"date":"2025-08-14","close":1405.0},{"date":"2025-08-18","close":1526.0},{"date":"2025-08-19","close":1510.0},{"date":"2025-08-20","close":1560.0},{"date":"2025-08-21","close":1533.0},{"date":"2025-08-22","close":1502.0},{"date":"2025-08-25","close":1705.0},{"date":"2025-08-26","close":1601.0},{"date":"2025-08-27","close":1696.0},{"date":"2025-08-28","close":1770.0},{"date":"2025-08-29","close":2045.0},{"date":"2025-09-01","close":2060.0},{"date":"2025-09-02","close":1980.0},{"date":"2025-09-03","close":1972.0},{"date":"2025-09-04","close":2100.0},{"date":"2025-09-05","close":2170.0},{"date":"2025-09-08","close":2415.0},{"date":"2025-09-09","close":2700.0},{"date":"2025-09-10","close":2585.0},{"date":"2025-09-11","close":2670.0},{"date":"2025-09-12","close":2345.0},{"date":"2025-09-15","close":2230.0},{"date":"2025-09-16","close":2225.0},{"date":"2025-09-17","close":2105.0},{"date":"2025-09-18","close":2095.0},{"date":"2025-09-19","close":2040.0},{"date":"2025-09-22","close":1837.0},{"date":"2025-09-23","close":1805.0},{"date":"2025-09-24","close":1879.0},{"date":"2025-09-25","close":1897.0},{"date":"2025-09-26","close":1795.0},{"date":"2025-09-29","close":1855.0},{"date":"2025-09-30","close":1860.0},{"date":"2025-10-01","close":1898.0},{"date":"2025-10-02","close":1910.0},{"date":"2025-10-10","close":1899.0},{"date":"2025-10-13","close":1989.0},{"date":"2025-10-14","close":1987.0},{"date":"2025-10-15","close":2230.0},{"date":"2025-10-16","close":2285.0},{"date":"2025-10-17","close":2195.0},{"date":"2025-10-20","close":2170.0},{"date":"2025-10-21","close":2200.0},{"date":"2025-10-22","close":2375.0},{"date":"2025-10-23","close":2305.0},{"date":"2025-10-24","close":2305.0},{"date":"2025-10-27","close":2355.0},{"date":"2025-10-28","close":2265.0},{"date":"2025-10-29","close":2265.0},{"date":"2025-10-30","close":2160.0},{"date":"2025-10-31","close":2190.0},{"date":"2025-11-03","close":2110.0},{"date":"2025-11-04","close":2090.0},{"date":"2025-11-05","close":2065.0},{"date":"2025-11-06","close":2065.0},{"date":"2025-11-07","close":2025.0},{"date":"2025-11-10","close":2015.0},{"date":"2025-11-11","close":1889.0},{"date":"2025-11-12","close":1992.0},{"date":"2025-11-13","close":1987.0},{"date":"2025-11-14","close":1915.0},{"date":"2025-11-17","close":1892.0},{"date":"2025-11-18","close":1825.0},{"date":"2025-11-19","close":1805.0},{"date":"2025-11-20","close":1847.0},{"date":"2025-11-21","close":1730.0},{"date":"2025-11-24","close":1772.0},{"date":"2025-11-25","close":1806.0},{"date":"2025-11-26","close":1851.0},{"date":"2025-11-27","close":1836.0},{"date":"2025-11-28","close":1818.0},{"date":"2025-12-01","close":1818.0},{"date":"2025-12-02","close":1805.0},{"date":"2025-12-03","close":1806.0},{"date":"2025-12-04","close":1774.0},{"date":"2025-12-05","close":1800.0},{"date":"2025-12-08","close":1801.0},{"date":"2025-12-09","close":1793.0},{"date":"2025-12-10","close":1790.0},{"date":"2025-12-11","close":1750.0},{"date":"2025-12-12","close":1754.0},{"date":"2025-12-15","close":1729.0},{"date":"2025-12-16","close":1697.0},{"date":"2025-12-17","close":1672.0},{"date":"2025-12-18","close":1655.0},{"date":"2025-12-19","close":1780.0},{"date":"2025-12-22","close":1740.0},{"date":"2025-12-23","close":1729.0},{"date":"2025-12-24","close":1680.0},{"date":"2025-12-26","close":1662.0},{"date":"2025-12-29","close":1685.0},{"date":"2025-12-30","close":1643.0},{"date":"2026-01-02","close":1602.0},{"date":"2026-01-05","close":1603.0},{"date":"2026-01-06","close":1575.0},{"date":"2026-01-07","close":1548.0},{"date":"2026-01-08","close":1555.0},{"date":"2026-01-09","close":1691.0},{"date":"2026-01-12","close":1891.0},{"date":"2026-01-13","close":1765.0},{"date":"2026-01-14","close":1820.0},{"date":"2026-01-15","close":1830.0},{"date":"2026-01-16","close":1809.0},{"date":"2026-01-19","close":1895.0},{"date":"2026-01-20","close":1938.0},{"date":"2026-01-21","close":1949.0},{"date":"2026-01-22","close":1929.0},{"date":"2026-01-23","close":1909.0},{"date":"2026-01-26","close":1869.0},{"date":"2026-01-27","close":1834.0},{"date":"2026-01-28","close":1792.0},{"date":"2026-01-29","close":1768.0},{"date":"2026-01-30","close":1793.0},{"date":"2026-02-02","close":1726.0},{"date":"2026-02-03","close":1740.0},{"date":"2026-02-04","close":1699.0},{"date":"2026-02-05","close":1634.0},{"date":"2026-02-06","close":1587.0},{"date":"2026-02-09","close":1590.0},{"date":"2026-02-10","close":1570.0},{"date":"2026-02-11","close":1562.0},{"date":"2026-02-12","close":1544.0},{"date":"2026-02-13","close":1505.0},{"date":"2026-02-19","close":1546.0},{"date":"2026-02-20","close":1534.0},{"date":"2026-02-23","close":1502.0},{"date":"2026-02-24","close":1464.0},{"date":"2026-02-25","close":1539.0},{"date":"2026-02-26","close":1450.0},{"date":"2026-02-27","close":1411.0},{"date":"2026-03-03","close":1366.0},{"date":"2026-03-04","close":1203.0},{"date":"2026-03-05","close":1343.0},{"date":"2026-03-06","close":1348.0},{"date":"2026-03-09","close":1303.0},{"date":"2026-03-10","close":1299.0},{"date":"2026-03-11","close":1326.0},{"date":"2026-03-12","close":1357.0},{"date":"2026-03-13","close":1304.0},{"date":"2026-03-16","close":1332.0},{"date":"2026-03-17","close":1360.0},{"date":"2026-03-18","close":1311.0},{"date":"2026-03-19","close":1280.0},{"date":"2026-03-20","close":1289.0},{"date":"2026-03-23","close":1220.0},{"date":"2026-03-24","close":1252.0},{"date":"2026-03-25","close":1236.0},{"date":"2026-03-26","close":1226.0},{"date":"2026-03-27","close":1212.0},{"date":"2026-03-30","close":1183.0},{"date":"2026-03-31","close":1217.0},{"date":"2026-04-01","close":1280.0},{"date":"2026-04-02","close":1268.0},{"date":"2026-04-03","close":1221.0},{"date":"2026-04-06","close":1249.0},{"date":"2026-04-07","close":1326.0},{"date":"2026-04-08","close":1475.0},{"date":"2026-04-09","close":1518.0},{"date":"2026-04-10","close":1609.0},{"date":"2026-04-13","close":1530.0},{"date":"2026-04-14","close":1485.0},{"date":"2026-04-15","close":1481.0},{"date":"2026-04-16","close":1512.0},{"date":"2026-04-17","close":1537.0},{"date":"2026-04-20","close":1555.0},{"date":"2026-04-21","close":1522.0},{"date":"2026-04-22","close":1553.0},{"date":"2026-04-23","close":1574.0},{"date":"2026-04-24","close":1684.0},{"date":"2026-04-27","close":1721.0},{"date":"2026-04-28","close":1753.0},{"date":"2026-04-29","close":1718.0},{"date":"2026-04-30","close":1700.0},{"date":"2026-05-04","close":1599.0},{"date":"2026-05-06","close":1500.0},{"date":"2026-05-07","close":1455.0},{"date":"2026-05-08","close":1491.0},{"date":"2026-05-11","close":1422.0},{"date":"2026-05-12","close":1390.0},{"date":"2026-05-13","close":1344.0},{"date":"2026-05-14","close":1345.0},{"date":"2026-05-15","close":1300.0},{"date":"2026-05-18","close":1285.0},{"date":"2026-05-19","close":1253.0},{"date":"2026-05-20","close":1219.0},{"date":"2026-05-21","close":1218.0},{"date":"2026-05-22","close":1220.0},{"date":"2026-05-26","close":1261.0},{"date":"2026-05-27","close":1188.0},{"date":"2026-05-28","close":1285.0},{"date":"2026-05-29","close":1226.0},{"date":"2026-06-01","close":1183.0},{"date":"2026-06-02","close":1106.0},{"date":"2026-06-04","close":1067.0},{"date":"2026-06-05","close":1034.0},{"date":"2026-06-08","close":1007.0},{"date":"2026-06-09","close":1009.0},{"date":"2026-06-10","close":1017.0},{"date":"2026-06-11","close":1071.0},{"date":"2026-06-12","close":1080.0},{"date":"2026-06-15","close":1080.0},{"date":"2026-06-16","close":1100.0},{"date":"2026-06-17","close":1134.0},{"date":"2026-06-18","close":1139.0},{"date":"2026-06-19","close":1068.0},{"date":"2026-06-22","close":1040.0},{"date":"2026-06-23","close":1000.0},{"date":"2026-06-24","close":1005.0},{"date":"2026-06-25","close":1010.0},{"date":"2026-06-26","close":1002.0},{"date":"2026-06-29","close":1002.0},{"date":"2026-06-30","close":1002.0},{"date":"2026-07-01","close":1026.0},{"date":"2026-07-02","close":1015.0},{"date":"2026-07-03","close":1027.0},{"date":"2026-07-06","close":1045.0},{"date":"2026-07-07","close":1051.0},{"date":"2026-07-08","close":1011.0},{"date":"2026-07-09","close":1011.0},{"date":"2026-07-10","close":1028.0},{"date":"2026-07-13","close":1026.0},{"date":"2026-07-14","close":1003.0},{"date":"2026-07-15","close":1045.0},{"date":"2026-07-16","close":1060.0},{"date":"2026-07-20","close":1091.0},{"date":"2026-07-21","close":1179.0},{"date":"2026-07-22","close":1120.0},{"date":"2026-07-23","close":1114.0},{"date":"2026-07-24","close":1089.0},{"date":"2026-07-27","close":1072.0},{"date":"2026-07-28","close":1018.0},{"date":"2026-07-29","close":994.0},{"date":"2026-07-30","close":985.0},{"date":"2026-07-31","close":986.0},{"date":"2026-08-03","close":947.0},{"date":"2026-08-04","close":967.0},{"date":"2026-08-05","close":961.0},{"date":"2026-08-06","close":970.0},{"date":"2026-08-07","close":957.0},{"date":"2026-08-10","close":956.0},{"date":"2026-08-11","close":977.0},{"date":"2026-08-12","close":1014.0},{"date":"2026-08-13","close":987.0},{"date":"2026-08-14","close":997.0},{"date":"2026-08-18","close":948.0},{"date":"2026-08-19","close":922.0},{"date":"2026-08-20","close":917.0},{"date":"2026-08-21","close":899.0},{"date":"2026-08-24","close":899.0},{"date":"2026-08-25","close":906.0},{"date":"2026-08-26","close":934.0},{"date":"2026-08-27","close":958.0},{"date":"2026-08-28","close":963.0},{"date":"2026-08-31","close":964.0},{"date":"2026-09-01","close":957.0},{"date":"2026-09-02","close":948.0},{"date":"2026-09-03","close":1008.0},{"date":"2026-09-04","close":1012.0},{"date":"2026-09-07","close":1000.0},{"date":"2026-09-08","close":998.0},{"date":"2026-09-09","close":1010.0},{"date":"2026-09-10","close":1036.0},{"date":"2026-09-11","close":1026.0},{"date":"2026-09-14","close":1005.0},{"date":"2026-09-15","close":1026.0},{"date":"2026-09-16","close":1013.0},{"date":"2026-09-17","close":1027.0},{"date":"2026-09-18","close":1030.0},{"date":"2026-09-21","close":1020.0},{"date":"2026-09-22","close":1019.0},{"date":"2026-09-23","close":1022.0},{"date":"2026-09-28","close":1017.0},{"date":"2026-09-29","close":985.0},{"date":"2026-09-30","close":1004.0},{"date":"2026-10-01","close":991.0},{"date":"2026-10-02","close":1006.0},{"date":"2026-10-06","close":990.0},{"date":"2026-10-07","close":989.0},{"date":"2026-10-08","close":986.0},{"date":"2026-10-12","close":994.0},{"date":"2026-10-13","close":977.0},{"date":"2026-10-14","close":990.0},{"date":"2026-10-15","close":1026.0},{"date":"2026-10-16","close":1023.0},{"date":"2026-10-19","close":1018.0},{"date":"2026-10-20","close":983.0},{"date":"2026-10-21","close":953.0},{"date":"2026-10-22","close":948.0},{"date":"2026-10-23","close":891.0}],"chart_data":[{"date":"2024-10-23","open":871,"high":871,"low":851,"close":859,"volume":22511,"rsi_14":36.94,"sma_20":885.6,"sma_60":930.43,"sma_120":1043.47},{"date":"2024-10-24","open":856,"high":856,"low":839,"close":854,"volume":14903,"rsi_14":36.48,"sma_20":885.65,"sma_60":927.83,"sma_120":1039.21},{"date":"2024-10-25","open":845,"high":849,"low":834,"close":838,"volume":11039,"rsi_14":33.33,"sma_20":885.55,"sma_60":924.97,"sma_120":1034.84},{"date":"2024-10-28","open":838,"high":840,"low":831,"close":840,"volume":11588,"rsi_14":32.16,"sma_20":885.1,"sma_60":922.43,"sma_120":1030.5},{"date":"2024-10-29","open":837,"high":916,"low":834,"close":839,"volume":28694,"rsi_14":27.33,"sma_20":883.95,"sma_60":918.95,"sma_120":1025.92},{"date":"2024-10-30","open":859,"high":867,"low":835,"close":835,"volume":28873,"rsi_14":28.76,"sma_20":882.75,"sma_60":915.2,"sma_120":1021.54},{"date":"2024-10-31","open":857,"high":938,"low":840,"close":860,"volume":84925,"rsi_14":40.35,"sma_20":880.75,"sma_60":912.2,"sma_120":1017.71},{"date":"2024-11-01","open":859,"high":859,"low":835,"close":838,"volume":40074,"rsi_14":31.11,"sma_20":877.8,"sma_60":908.32,"sma_120":1013.84},{"date":"2024-11-04","open":838,"high":878,"low":834,"close":863,"volume":25270,"rsi_14":37.69,"sma_20":876.15,"sma_60":905.1,"sma_120":1010.07},{"date":"2024-11-05","open":869,"high":883,"low":869,"close":877,"volume":10509,"rsi_14":44.5,"sma_20":874.95,"sma_60":902.63,"sma_120":1006.33},{"date":"2024-11-06","open":877,"high":896,"low":877,"close":895,"volume":20559,"rsi_14":43.08,"sma_20":874.1,"sma_60":902.15,"sma_120":1002.46},{"date":"2024-11-07","open":900,"high":943,"low":893,"close":925,"volume":66701,"rsi_14":57.58,"sma_20":875.35,"sma_60":901.2,"sma_120":998.93},{"date":"2024-11-08","open":993,"high":1201,"low":953,"close":1095,"volume":3490325,"rsi_14":79.11,"sma_20":885.45,"sma_60":903.03,"sma_120":996.72},{"date":"2024-11-11","open":1095,"high":1125,"low":1032,"close":1079,"volume":396944,"rsi_14":78.89,"sma_20":894.1,"sma_60":904.77,"sma_120":994.62},{"date":"2024-11-12","open":1069,"high":1088,"low":1036,"close":1048,"volume":132111,"rsi_14":74.93,"sma_20":900.9,"sma_60":905.62,"sma_120":992.23},{"date":"2024-11-13","open":1048,"high":1070,"low":970,"close":970,"volume":89836,"rsi_14":62.83,"sma_20":904.45,"sma_60":905.15,"sma_120":989.62},{"date":"2024-11-14","open":976,"high":1187,"low":930,"close":975,"volume":1768404,"rsi_14":65.53,"sma_20":907.1,"sma_60":904.9,"sma_120":987.24},{"date":"2024-11-15","open":966,"high":1089,"low":954,"close":1010,"volume":163835,"rsi_14":67.93,"sma_20":912.85,"sma_60":905.22,"sma_120":985.42},{"date":"2024-11-18","open":1009,"high":1046,"low":975,"close":1046,"volume":89841,"rsi_14":70.33,"sma_20":920.85,"sma_60":906.02,"sma_120":983.95},{"date":"2024-11-19","open":1046,"high":1046,"low":999,"close":1035,"volume":67004,"rsi_14":69.38,"sma_20":929.05,"sma_60":906.72,"sma_120":982.56},{"date":"2024-11-20","open":1006,"high":1100,"low":1006,"close":1065,"volume":139604,"rsi_14":69.67,"sma_20":939.35,"sma_60":907.8,"sma_120":981.57},{"date":"2024-11-21","open":1079,"high":1079,"low":1036,"close":1051,"volume":37062,"rsi_14":70.76,"sma_20":949.2,"sma_60":909.0,"sma_120":980.76},{"date":"2024-11-22","open":1050,"high":1087,"low":1050,"close":1082,"volume":110543,"rsi_14":71.1,"sma_20":961.4,"sma_60":910.67,"sma_120":980.36},{"date":"2024-11-25","open":1087,"high":1149,"low":1087,"close":1130,"volume":112069,"rsi_14":72.88,"sma_20":975.9,"sma_60":913.03,"sma_120":980.33},{"date":"2024-11-26","open":1177,"high":1177,"low":1116,"close":1122,"volume":58640,"rsi_14":70.9,"sma_20":990.05,"sma_60":915.4,"sma_120":980.35},{"date":"2024-11-27","open":1117,"high":1142,"low":1063,"close":1073,"volume":51284,"rsi_14":63.17,"sma_20":1001.95,"sma_60":917.27,"sma_120":979.83},{"date":"2024-11-28","open":1083,"high":1148,"low":1063,"close":1100,"volume":66443,"rsi_14":50.6,"sma_20":1013.95,"sma_60":919.43,"sma_120":979.48},{"date":"2024-11-29","open":1081,"high":1140,"low":1041,"close":1047,"volume":60655,"rsi_14":46.49,"sma_20":1024.4,"sma_60":921.07,"sma_120":978.91},{"date":"2024-12-02","open":1047,"high":1047,"low":999,"close":1012,"volume":55527,"rsi_14":46.09,"sma_20":1031.85,"sma_60":922.42,"sma_120":977.9},{"date":"2024-12-03","open":1001,"high":1080,"low":1001,"close":1045,"volume":59597,"rsi_14":59.04,"sma_20":1040.25,"sma_60":924.67,"sma_120":977.06},{"date":"2024-12-04","open":1045,"high":1070,"low":1028,"close":1055,"volume":40862,"rsi_14":59.52,"sma_20":1048.25,"sma_60":927.3,"sma_120":976.3},{"date":"2024-12-05","open":1069,"high":1069,"low":1008,"close":1041,"volume":40658,"rsi_14":53.88,"sma_20":1054.05,"sma_60":930.03,"sma_120":975.34},{"date":"2024-12-06","open":1039,"high":1040,"low":996,"close":1020,"volume":47064,"rsi_14":46.61,"sma_20":1050.3,"sma_60":932.57,"sma_120":974.26},{"date":"2024-12-09","open":1000,"high":1020,"low":961,"close":1005,"volume":50447,"rsi_14":46.13,"sma_20":1046.6,"sma_60":935.38,"sma_120":973.05},{"date":"2024-12-10","open":1003,"high":1044,"low":990,"close":1030,"volume":47915,"rsi_14":45.43,"sma_20":1045.7,"sma_60":938.55,"sma_120":971.97},{"date":"2024-12-11","open":1044,"high":1044,"low":1004,"close":1020,"volume":95492,"rsi_14":45.91,"sma_20":1048.2,"sma_60":941.6,"sma_120":971.04},{"date":"2024-12-12","open":1037,"high":1070,"low":1003,"close":1003,"volume":76465,"rsi_14":39.18,"sma_20":1049.6,"sma_60":944.35,"sma_120":970.11},{"date":"2024-12-13","open":1005,"high":1037,"low":1005,"close":1036,"volume":60203,"rsi_14":36.57,"sma_20":1050.9,"sma_60":947.65,"sma_120":969.58},{"date":"2024-12-16","open":1049,"high":1057,"low":1009,"close":1047,"volume":77436,"rsi_14":39.38,"sma_20":1050.95,"sma_60":951.13,"sma_120":969.2},{"date":"2024-12-17","open":1025,"high":1053,"low":1023,"close":1026,"volume":40585,"rsi_14":42.77,"sma_20":1050.5,"sma_60":954.47,"sma_120":968.41},{"date":"2024-12-18","open":1037,"high":1037,"low":1014,"close":1017,"volume":28161,"rsi_14":36.48,"sma_20":1048.1,"sma_60":957.68,"sma_120":967.68},{"date":"2024-12-19","open":1034,"high":1034,"low":998,"close":1012,"volume":39679,"rsi_14":43.24,"sma_20":1046.15,"sma_60":960.33,"sma_120":966.98},{"date":"2024-12-20","open":1007,"high":1021,"low":991,"close":1007,"volume":45273,"rsi_14":48.91,"sma_20":1042.4,"sma_60":963.12,"sma_120":966.23},{"date":"2024-12-23","open":1006,"high":1022,"low":997,"close":1002,"volume":13963,"rsi_14":39.3,"sma_20":1036.0,"sma_60":965.67,"sma_120":965.4},{"date":"2024-12-24","open":1002,"high":1021,"low":985,"close":985,"volume":25289,"rsi_14":33.17,"sma_20":1029.15,"sma_60":967.72,"sma_120":964.55},{"date":"2024-12-26","open":1021,"high":1021,"low":931,"close":931,"volume":25113,"rsi_14":27.82,"sma_20":1022.05,"sma_60":968.92,"sma_120":963.44},{"date":"2024-12-27","open":942,"high":968,"low":919,"close":923,"volume":45641,"rsi_14":29.36,"sma_20":1013.2,"sma_60":969.3,"sma_120":962.51},{"date":"2024-12-30","open":936,"high":948,"low":905,"close":916,"volume":12841,"rsi_14":30.4,"sma_20":1006.65,"sma_60":969.62,"sma_120":961.87},{"date":"2025-01-02","open":906,"high":929,"low":906,"close":919,"volume":6334,"rsi_14":22.93,"sma_20":1002.0,"sma_60":970.0,"sma_120":961.67},{"date":"2025-01-03","open":925,"high":942,"low":919,"close":926,"volume":20649,"rsi_14":26.73,"sma_20":996.05,"sma_60":970.42,"sma_120":961.27},{"date":"2025-01-06","open":926,"high":948,"low":897,"close":921,"volume":54790,"rsi_14":28.42,"sma_20":989.35,"sma_60":970.57,"sma_120":960.54},{"date":"2025-01-07","open":921,"high":935,"low":921,"close":923,"volume":15833,"rsi_14":14.47,"sma_20":983.45,"sma_60":970.95,"sma_120":959.76},{"date":"2025-01-08","open":923,"high":953,"low":923,"close":947,"volume":19566,"rsi_14":20.93,"sma_20":979.8,"sma_60":971.85,"sma_120":959.25},{"date":"2025-01-09","open":947,"high":955,"low":900,"close":946,"volume":31650,"rsi_14":23.68,"sma_20":976.85,"sma_60":972.52,"sma_120":958.58},{"date":"2025-01-10","open":946,"high":957,"low":937,"close":956,"volume":23828,"rsi_14":30.07,"sma_20":973.15,"sma_60":973.25,"sma_120":958.02},{"date":"2025-01-13","open":956,"high":970,"low":926,"close":940,"volume":19989,"rsi_14":28.05,"sma_20":969.15,"sma_60":973.93,"sma_120":957.25},{"date":"2025-01-14","open":958,"high":963,"low":935,"close":945,"volume":10326,"rsi_14":31.1,"sma_20":966.25,"sma_60":974.32,"sma_120":956.53},{"date":"2025-01-15","open":942,"high":987,"low":936,"close":953,"volume":57721,"rsi_14":35.33,"sma_20":962.1,"sma_60":975.28,"sma_120":956.01},{"date":"2025-01-16","open":959,"high":959,"low":942,"close":942,"volume":32182,"rsi_14":36.65,"sma_20":956.85,"sma_60":976.22,"sma_120":955.55},{"date":"2025-01-17","open":953,"high":999,"low":942,"close":999,"volume":95270,"rsi_14":70.73,"sma_20":955.5,"sma_60":978.35,"sma_120":955.55},{"date":"2025-01-20","open":1124,"high":1298,"low":1046,"close":1054,"volume":8969421,"rsi_14":81.04,"sma_20":957.35,"sma_60":981.6,"sma_120":956.02},{"date":"2025-01-21","open":1054,"high":1295,"low":1011,"close":1142,"volume":4965960,"rsi_14":88.7,"sma_20":963.85,"sma_60":986.4,"sma_120":957.12},{"date":"2025-01-22","open":1142,"high":1142,"low":1085,"close":1106,"volume":469870,"rsi_14":78.77,"sma_20":968.8,"sma_60":990.87,"sma_120":957.92},{"date":"2025-01-23","open":1106,"high":1155,"low":1061,"close":1100,"volume":323455,"rsi_14":76.85,"sma_20":973.7,"sma_60":995.2,"sma_120":958.82},{"date":"2025-01-24","open":1100,"high":1166,"low":1092,"close":1094,"volume":251230,"rsi_14":76.62,"sma_20":979.15,"sma_60":999.45,"sma_120":959.2},{"date":"2025-01-31","open":1095,"high":1099,"low":1063,"close":1065,"volume":71059,"rsi_14":70.17,"sma_20":985.85,"sma_60":1003.28,"sma_120":959.24},{"date":"2025-02-03","open":1050,"high":1069,"low":1018,"close":1024,"volume":131412,"rsi_14":60.43,"sma_20":990.9,"sma_60":1006.02,"sma_120":959.11},{"date":"2025-02-04","open":1015,"high":1069,"low":1015,"close":1069,"volume":51086,"rsi_14":64.89,"sma_20":998.55,"sma_60":1009.87,"sma_120":959.09},{"date":"2025-02-05","open":1069,"high":1116,"low":1069,"close":1106,"volume":128969,"rsi_14":67.05,"sma_20":1007.9,"sma_60":1013.92,"sma_120":959.51},{"date":"2025-02-06","open":1092,"high":1124,"low":1081,"close":1120,"volume":78079,"rsi_14":70.55,"sma_20":1017.6,"sma_60":1017.97,"sma_120":960.3},{"date":"2025-02-07","open":1108,"high":1122,"low":1099,"close":1102,"volume":25234,"rsi_14":67.41,"sma_20":1026.65,"sma_60":1021.42,"sma_120":961.78},{"date":"2025-02-10","open":1100,"high":1130,"low":1089,"close":1108,"volume":82811,"rsi_14":67.26,"sma_20":1035.9,"sma_60":1024.47,"sma_120":962.83},{"date":"2025-02-11","open":1126,"high":1126,"low":1075,"close":1097,"volume":56929,"rsi_14":67.26,"sma_20":1043.4,"sma_60":1024.5,"sma_120":963.77},{"date":"2025-02-12","open":1116,"high":1135,"low":1095,"close":1128,"volume":87117,"rsi_14":65.25,"sma_20":1052.5,"sma_60":1025.32,"sma_120":965.04},{"date":"2025-02-13","open":1128,"high":1155,"low":1119,"close":1147,"volume":93911,"rsi_14":62.02,"sma_20":1062.05,"sma_60":1026.97,"sma_120":966.29},{"date":"2025-02-14","open":1138,"high":1240,"low":1138,"close":1220,"volume":208692,"rsi_14":60.48,"sma_20":1076.05,"sma_60":1031.13,"sma_120":968.14},{"date":"2025-02-17","open":1255,"high":1268,"low":1222,"close":1254,"volume":139106,"rsi_14":70.0,"sma_20":1091.5,"sma_60":1035.78,"sma_120":970.34},{"date":"2025-02-18","open":1257,"high":1300,"low":1250,"close":1251,"volume":121206,"rsi_14":70.57,"sma_20":1106.4,"sma_60":1039.8,"sma_120":972.51},{"date":"2025-02-19","open":1229,"high":1277,"low":1229,"close":1247,"volume":151735,"rsi_14":70.96,"sma_20":1121.65,"sma_60":1043.15,"sma_120":974.58},{"date":"2025-02-20","open":1269,"high":1270,"low":1172,"close":1178,"volume":257101,"rsi_14":63.95,"sma_20":1130.6,"sma_60":1045.53,"sma_120":976.12},{"date":"2025-02-21","open":1248,"high":1248,"low":1140,"close":1161,"volume":116458,"rsi_14":67.98,"sma_20":1135.95,"sma_60":1047.13,"sma_120":977.47},{"date":"2025-02-24","open":1151,"high":1159,"low":1134,"close":1146,"volume":36753,"rsi_14":60.97,"sma_20":1136.15,"sma_60":1048.72,"sma_120":978.86},{"date":"2025-02-25","open":1146,"high":1241,"low":1132,"close":1205,"volume":53330,"rsi_14":63.27,"sma_20":1141.1,"sma_60":1050.77,"sma_120":980.72},{"date":"2025-02-26","open":1205,"high":1239,"low":1176,"close":1176,"volume":30325,"rsi_14":57.22,"sma_20":1144.9,"sma_60":1051.53,"sma_120":982.28},{"date":"2025-02-27","open":1197,"high":1197,"low":1147,"close":1147,"volume":12843,"rsi_14":55.64,"sma_20":1147.55,"sma_60":1051.95,"sma_120":983.67},{"date":"2025-02-28","open":1161,"high":1161,"low":1110,"close":1113,"volume":34007,"rsi_14":50.59,"sma_20":1149.95,"sma_60":1052.62,"sma_120":984.94},{"date":"2025-03-04","open":1152,"high":1152,"low":1106,"close":1127,"volume":15475,"rsi_14":53.49,"sma_20":1155.1,"sma_60":1053.07,"sma_120":986.25},{"date":"2025-03-05","open":1120,"high":1146,"low":1120,"close":1139,"volume":20021,"rsi_14":51.34,"sma_20":1158.6,"sma_60":1054.6,"sma_120":987.83},{"date":"2025-03-06","open":1147,"high":1168,"low":1130,"close":1140,"volume":93961,"rsi_14":49.11,"sma_20":1160.3,"sma_60":1056.73,"sma_120":989.58},{"date":"2025-03-07","open":1140,"high":1149,"low":1100,"close":1130,"volume":92989,"rsi_14":36.36,"sma_20":1160.8,"sma_60":1058.15,"sma_120":991.41},{"date":"2025-03-10","open":1133,"high":1153,"low":1131,"close":1147,"volume":36582,"rsi_14":32.91,"sma_20":1163.05,"sma_60":1059.68,"sma_120":993.49},{"date":"2025-03-11","open":1137,"high":1213,"low":1121,"close":1121,"volume":64512,"rsi_14":30.65,"sma_20":1163.7,"sma_60":1061.02,"sma_120":995.52},{"date":"2025-03-12","open":1147,"high":1198,"low":1092,"close":1092,"volume":128810,"rsi_14":28.53,"sma_20":1163.45,"sma_60":1062.22,"sma_120":997.39},{"date":"2025-03-13","open":1094,"high":1142,"low":1091,"close":1118,"volume":62610,"rsi_14":40.57,"sma_20":1162.95,"sma_60":1064.1,"sma_120":999.74},{"date":"2025-03-14","open":1112,"high":1144,"low":1112,"close":1121,"volume":54569,"rsi_14":43.42,"sma_20":1161.65,"sma_60":1065.62,"sma_120":1002.08},{"date":"2025-03-17","open":1109,"high":1166,"low":1095,"close":1095,"volume":125719,"rsi_14":41.9,"sma_20":1155.4,"sma_60":1066.87,"sma_120":1004.23},{"date":"2025-03-18","open":1093,"high":1116,"low":1032,"close":1032,"volume":249705,"rsi_14":22.88,"sma_20":1144.3,"sma_60":1067.35,"sma_120":1005.85},{"date":"2025-03-19","open":1053,"high":1053,"low":988,"close":998,"volume":252313,"rsi_14":22.53,"sma_20":1131.65,"sma_60":1066.72,"sma_120":1007.18},{"date":"2025-03-20","open":993,"high":1029,"low":993,"close":1029,"volume":153947,"rsi_14":31.9,"sma_20":1120.75,"sma_60":1066.42,"sma_120":1008.77},{"date":"2025-03-21","open":1003,"high":1011,"low":991,"close":1004,"volume":94474,"rsi_14":32.81,"sma_20":1112.05,"sma_60":1066.05,"sma_120":1010.26},{"date":"2025-03-24","open":998,"high":1004,"low":976,"close":976,"volume":82914,"rsi_14":27.19,"sma_20":1102.8,"sma_60":1065.37,"sma_120":1011.52},{"date":"2025-03-25","open":976,"high":995,"low":917,"close":940,"volume":98811,"rsi_14":21.97,"sma_20":1092.5,"sma_60":1064.17,"sma_120":1012.25},{"date":"2025-03-26","open":940,"high":986,"low":921,"close":953,"volume":65244,"rsi_14":24.52,"sma_20":1079.9,"sma_60":1063.27,"sma_120":1013.19},{"date":"2025-03-27","open":925,"high":926,"low":834,"close":852,"volume":321537,"rsi_14":19.65,"sma_20":1063.7,"sma_60":1060.77,"sma_120":1013.22},{"date":"2025-03-28","open":852,"high":867,"low":811,"close":817,"volume":120042,"rsi_14":15.34,"sma_20":1047.2,"sma_60":1057.97,"sma_120":1012.84},{"date":"2025-03-31","open":810,"high":869,"low":810,"close":810,"volume":121353,"rsi_14":15.97,"sma_20":1032.05,"sma_60":1055.95,"sma_120":1012.43},{"date":"2025-04-01","open":820,"high":848,"low":805,"close":841,"volume":72174,"rsi_14":22.66,"sma_20":1017.75,"sma_60":1054.58,"sma_120":1011.94},{"date":"2025-04-02","open":841,"high":850,"low":811,"close":834,"volume":125291,"rsi_14":17.73,"sma_20":1002.5,"sma_60":1053.22,"sma_120":1011.42},{"date":"2025-04-03","open":830,"high":834,"low":808,"close":815,"volume":104520,"rsi_14":16.45,"sma_20":986.25,"sma_60":1051.48,"sma_120":1010.74},{"date":"2025-04-04","open":815,"high":894,"low":800,"close":885,"volume":172330,"rsi_14":29.0,"sma_20":974.0,"sma_60":1050.8,"sma_120":1010.61},{"date":"2025-04-07","open":887,"high":1024,"low":883,"close":931,"volume":596068,"rsi_14":39.54,"sma_20":963.2,"sma_60":1050.97,"sma_120":1010.77},{"date":"2025-04-08","open":935,"high":989,"low":925,"close":964,"volume":115950,"rsi_14":46.47,"sma_20":955.35,"sma_60":1051.65,"sma_120":1011.3},{"date":"2025-04-09","open":964,"high":997,"low":920,"close":934,"volume":85330,"rsi_14":40.12,"sma_20":947.45,"sma_60":1051.43,"sma_120":1011.64},{"date":"2025-04-10","open":935,"high":993,"low":935,"close":966,"volume":152459,"rsi_14":46.11,"sma_20":939.85,"sma_60":1051.77,"sma_120":1012.14},{"date":"2025-04-11","open":963,"high":966,"low":938,"close":948,"volume":100758,"rsi_14":47.07,"sma_20":931.2,"sma_60":1051.63,"sma_120":1012.44},{"date":"2025-04-14","open":949,"high":968,"low":926,"close":935,"volume":189183,"rsi_14":49.45,"sma_20":923.2,"sma_60":1051.55,"sma_120":1012.74},{"date":"2025-04-15","open":975,"high":975,"low":920,"close":930,"volume":181834,"rsi_14":47.43,"sma_20":918.1,"sma_60":1051.3,"sma_120":1012.81},{"date":"2025-04-16","open":930,"high":940,"low":855,"close":921,"volume":103009,"rsi_14":59.72,"sma_20":914.25,"sma_60":1050.77,"sma_120":1013.02},{"date":"2025-04-17","open":921,"high":926,"low":890,"close":894,"volume":77535,"rsi_14":61.1,"sma_20":907.5,"sma_60":1049.97,"sma_120":1013.09},{"date":"2025-04-18","open":905,"high":965,"low":860,"close":930,"volume":189494,"rsi_14":65.96,"sma_20":903.8,"sma_60":1048.82,"sma_120":1013.58},{"date":"2025-04-21","open":930,"high":930,"low":861,"close":894,"volume":122550,"rsi_14":56.96,"sma_20":899.7,"sma_60":1046.15,"sma_120":1013.88},{"date":"2025-04-22","open":885,"high":909,"low":885,"close":900,"volume":39763,"rsi_14":58.68,"sma_20":897.7,"sma_60":1042.12,"sma_120":1014.26},{"date":"2025-04-23","open":900,"high":927,"low":892,"close":900,"volume":76256,"rsi_14":61.77,"sma_20":895.05,"sma_60":1038.68,"sma_120":1014.77},{"date":"2025-04-24","open":900,"high":910,"low":882,"close":904,"volume":77229,"rsi_14":53.22,"sma_20":897.65,"sma_60":1035.42,"sma_120":1015.31},{"date":"2025-04-25","open":905,"high":916,"low":898,"close":904,"volume":59472,"rsi_14":44.58,"sma_20":902.0,"sma_60":1032.25,"sma_120":1015.85},{"date":"2025-04-28","open":905,"high":906,"low":866,"close":871,"volume":126311,"rsi_14":31.33,"sma_20":905.05,"sma_60":1029.02,"sma_120":1016.15},{"date":"2025-04-29","open":905,"high":905,"low":865,"close":865,"volume":72385,"rsi_14":34.67,"sma_20":906.25,"sma_60":1026.37,"sma_120":1016.19},{"date":"2025-04-30","open":865,"high":874,"low":847,"close":850,"volume":62861,"rsi_14":22.12,"sma_20":907.05,"sma_60":1022.72,"sma_120":1016.29},{"date":"2025-05-02","open":850,"high":860,"low":846,"close":850,"volume":36291,"rsi_14":24.21,"sma_20":908.8,"sma_60":1018.45,"sma_120":1016.18},{"date":"2025-05-07","open":850,"high":860,"low":850,"close":851,"volume":23728,"rsi_14":26.4,"sma_20":907.1,"sma_60":1013.97,"sma_120":1015.97},{"date":"2025-05-08","open":851,"high":873,"low":844,"close":852,"volume":34465,"rsi_14":27.59,"sma_20":903.15,"sma_60":1009.8,"sma_120":1015.61},{"date":"2025-05-09","open":856,"high":864,"low":838,"close":840,"volume":57225,"rsi_14":27.12,"sma_20":896.95,"sma_60":1005.33,"sma_120":1014.9},{"date":"2025-05-12","open":840,"high":855,"low":835,"close":836,"volume":45333,"rsi_14":31.17,"sma_20":892.05,"sma_60":1000.98,"sma_120":1012.74},{"date":"2025-05-13","open":830,"high":850,"low":825,"close":841,"volume":63380,"rsi_14":13.82,"sma_20":885.8,"sma_60":996.2,"sma_120":1010.76},{"date":"2025-05-14","open":847,"high":958,"low":842,"close":907,"volume":809734,"rsi_14":54.25,"sma_20":883.75,"sma_60":992.2,"sma_120":1009.58},{"date":"2025-05-15","open":907,"high":917,"low":830,"close":845,"volume":320199,"rsi_14":36.84,"sma_20":879.25,"sma_60":985.95,"sma_120":1008.54},{"date":"2025-05-16","open":867,"high":867,"low":803,"close":811,"volume":270479,"rsi_14":31.69,"sma_20":873.3,"sma_60":978.57,"sma_120":1007.17},{"date":"2025-05-19","open":811,"high":824,"low":784,"close":805,"volume":95904,"rsi_14":29.8,"sma_20":867.5,"sma_60":971.13,"sma_120":1005.47},{"date":"2025-05-20","open":814,"high":845,"low":800,"close":805,"volume":46071,"rsi_14":29.8,"sma_20":863.05,"sma_60":963.77,"sma_120":1003.46},{"date":"2025-05-21","open":805,"high":823,"low":800,"close":813,"volume":362542,"rsi_14":36.82,"sma_20":857.2,"sma_60":957.68,"sma_120":1001.61},{"date":"2025-05-22","open":813,"high":818,"low":795,"close":795,"volume":27848,"rsi_14":34.91,"sma_20":852.25,"sma_60":951.58,"sma_120":999.36},{"date":"2025-05-23","open":795,"high":816,"low":787,"close":800,"volume":63382,"rsi_14":38.74,"sma_20":847.25,"sma_60":945.82,"sma_120":997.27},{"date":"2025-05-26","open":796,"high":800,"low":782,"close":792,"volume":269137,"rsi_14":37.39,"sma_20":841.85,"sma_60":938.93,"sma_120":994.85},{"date":"2025-05-27","open":866,"high":1029,"low":851,"close":940,"volume":14270213,"rsi_14":61.8,"sma_20":843.65,"sma_60":935.0,"sma_120":993.27},{"date":"2025-05-28","open":980,"high":994,"low":900,"close":900,"volume":1541939,"rsi_14":55.77,"sma_20":843.45,"sma_60":930.88,"sma_120":991.42},{"date":"2025-05-29","open":900,"high":902,"low":846,"close":890,"volume":452108,"rsi_14":56.04,"sma_20":844.4,"sma_60":927.17,"sma_120":989.89},{"date":"2025-05-30","open":871,"high":890,"low":854,"close":886,"volume":254308,"rsi_14":56.04,"sma_20":845.45,"sma_60":923.15,"sma_120":988.11},{"date":"2025-06-02","open":886,"high":888,"low":848,"close":856,"volume":264019,"rsi_14":51.71,"sma_20":845.75,"sma_60":918.43,"sma_120":986.52},{"date":"2025-06-04","open":856,"high":868,"low":843,"close":848,"volume":153563,"rsi_14":42.26,"sma_20":845.65,"sma_60":913.57,"sma_120":985.15},{"date":"2025-06-05","open":842,"high":857,"low":805,"close":820,"volume":326997,"rsi_14":46.4,"sma_20":844.1,"sma_60":908.4,"sma_120":983.27},{"date":"2025-06-09","open":820,"high":855,"low":820,"close":854,"volume":190484,"rsi_14":56.2,"sma_20":844.2,"sma_60":903.52,"sma_120":981.6},{"date":"2025-06-10","open":854,"high":855,"low":825,"close":832,"volume":136774,"rsi_14":53.72,"sma_20":843.8,"sma_60":898.7,"sma_120":979.86},{"date":"2025-06-11","open":832,"high":843,"low":821,"close":831,"volume":118204,"rsi_14":53.57,"sma_20":843.55,"sma_60":894.35,"sma_120":978.28},{"date":"2025-06-12","open":840,"high":854,"low":820,"close":840,"volume":188303,"rsi_14":53.7,"sma_20":843.5,"sma_60":889.72,"sma_120":976.91},{"date":"2025-06-13","open":850,"high":850,"low":828,"close":845,"volume":99130,"rsi_14":57.1,"sma_20":840.4,"sma_60":885.12,"sma_120":975.37},{"date":"2025-06-16","open":845,"high":869,"low":836,"close":853,"volume":103435,"rsi_14":57.46,"sma_20":840.8,"sma_60":881.08,"sma_120":973.98},{"date":"2025-06-17","open":869,"high":869,"low":836,"close":837,"volume":76198,"rsi_14":56.2,"sma_20":842.1,"sma_60":877.83,"sma_120":972.59},{"date":"2025-06-18","open":844,"high":844,"low":825,"close":836,"volume":94858,"rsi_14":25.93,"sma_20":843.65,"sma_60":875.13,"sma_120":970.92},{"date":"2025-06-19","open":836,"high":839,"low":822,"close":826,"volume":38736,"rsi_14":30.11,"sma_20":844.7,"sma_60":871.75,"sma_120":969.08},{"date":"2025-06-20","open":834,"high":834,"low":818,"close":822,"volume":48074,"rsi_14":31.11,"sma_20":845.15,"sma_60":868.72,"sma_120":967.38},{"date":"2025-06-23","open":819,"high":838,"low":819,"close":826,"volume":104214,"rsi_14":33.33,"sma_20":846.7,"sma_60":866.22,"sma_120":965.79},{"date":"2025-06-24","open":826,"high":834,"low":817,"close":819,"volume":111289,"rsi_14":38.22,"sma_20":847.65,"sma_60":864.2,"sma_120":964.18},{"date":"2025-06-25","open":819,"high":825,"low":814,"close":818,"volume":37291,"rsi_14":40.0,"sma_20":848.95,"sma_60":861.95,"sma_120":962.61},{"date":"2025-06-26","open":819,"high":827,"low":813,"close":818,"volume":44251,"rsi_14":49.18,"sma_20":842.85,"sma_60":861.38,"sma_120":961.08},{"date":"2025-06-27","open":819,"high":830,"low":818,"close":818,"volume":42463,"rsi_14":29.55,"sma_20":838.75,"sma_60":861.4,"sma_120":959.68},{"date":"2025-06-30","open":818,"high":829,"low":813,"close":829,"volume":91495,"rsi_14":48.05,"sma_20":835.7,"sma_60":861.72,"sma_120":958.83},{"date":"2025-07-01","open":831,"high":841,"low":823,"close":825,"volume":20010,"rsi_14":46.25,"sma_20":832.65,"sma_60":861.45,"sma_120":958.02},{"date":"2025-07-02","open":830,"high":849,"low":821,"close":837,"volume":69970,"rsi_14":48.19,"sma_20":831.7,"sma_60":861.5,"sma_120":957.36},{"date":"2025-07-03","open":837,"high":863,"low":837,"close":848,"volume":102013,"rsi_14":51.69,"sma_20":831.7,"sma_60":862.05,"sma_120":956.77},{"date":"2025-07-04","open":848,"high":881,"low":848,"close":873,"volume":142616,"rsi_14":59.43,"sma_20":834.35,"sma_60":861.85,"sma_120":956.33},{"date":"2025-07-07","open":873,"high":902,"low":863,"close":865,"volume":166890,"rsi_14":64.29,"sma_20":834.9,"sma_60":860.75,"sma_120":955.86},{"date":"2025-07-08","open":865,"high":890,"low":855,"close":885,"volume":103295,"rsi_14":70.94,"sma_20":837.55,"sma_60":859.43,"sma_120":955.54},{"date":"2025-07-09","open":885,"high":909,"low":884,"close":900,"volume":189042,"rsi_14":80.33,"sma_20":841.0,"sma_60":858.87,"sma_120":955.15},{"date":"2025-07-10","open":900,"high":910,"low":892,"close":904,"volume":71316,"rsi_14":83.61,"sma_20":844.2,"sma_60":857.83,"sma_120":954.8},{"date":"2025-07-11","open":906,"high":914,"low":891,"close":901,"volume":38717,"rsi_14":80.99,"sma_20":847.0,"sma_60":857.05,"sma_120":954.34},{"date":"2025-07-14","open":901,"high":910,"low":892,"close":895,"volume":77851,"rsi_14":81.67,"sma_20":849.1,"sma_60":856.38,"sma_120":953.97},{"date":"2025-07-15","open":895,"high":907,"low":871,"close":900,"volume":105773,"rsi_14":83.06,"sma_20":852.25,"sma_60":855.88,"sma_120":953.59},{"date":"2025-07-16","open":909,"high":909,"low":880,"close":899,"volume":17888,"rsi_14":82.4,"sma_20":855.4,"sma_60":855.52,"sma_120":953.14},{"date":"2025-07-17","open":908,"high":908,"low":872,"close":891,"volume":24660,"rsi_14":77.44,"sma_20":858.65,"sma_60":855.47,"sma_120":952.72},{"date":"2025-07-18","open":891,"high":892,"low":877,"close":882,"volume":27344,"rsi_14":70.23,"sma_20":861.65,"sma_60":854.67,"sma_120":951.74},{"date":"2025-07-21","open":888,"high":888,"low":873,"close":876,"volume":32851,"rsi_14":69.17,"sma_20":864.15,"sma_60":854.37,"sma_120":950.26},{"date":"2025-07-22","open":875,"high":920,"low":872,"close":895,"volume":206466,"rsi_14":70.71,"sma_20":867.95,"sma_60":854.28,"sma_120":948.2},{"date":"2025-07-23","open":901,"high":918,"low":888,"close":901,"volume":178596,"rsi_14":69.63,"sma_20":872.1,"sma_60":854.3,"sma_120":946.49},{"date":"2025-07-24","open":900,"high":915,"low":888,"close":893,"volume":61011,"rsi_14":58.47,"sma_20":875.85,"sma_60":854.12,"sma_120":944.77},{"date":"2025-07-25","open":894,"high":918,"low":873,"close":916,"volume":83072,"rsi_14":69.17,"sma_20":880.75,"sma_60":854.32,"sma_120":943.28},{"date":"2025-07-28","open":916,"high":922,"low":892,"close":918,"volume":105190,"rsi_14":64.35,"sma_20":885.2,"sma_60":855.1,"sma_120":942.06},{"date":"2025-07-29","open":918,"high":1193,"low":904,"close":1193,"volume":7853499,"rsi_14":89.07,"sma_20":903.6,"sma_60":860.57,"sma_120":943.47},{"date":"2025-07-30","open":1271,"high":1360,"low":1157,"close":1179,"volume":11149838,"rsi_14":85.71,"sma_20":920.7,"sma_60":866.05,"sma_120":944.38},{"date":"2025-07-31","open":1215,"high":1219,"low":1113,"close":1129,"volume":1898669,"rsi_14":76.39,"sma_20":934.75,"sma_60":870.7,"sma_120":944.58},{"date":"2025-08-01","open":1150,"high":1233,"low":1100,"close":1151,"volume":2503506,"rsi_14":78.57,"sma_20":948.65,"sma_60":875.7,"sma_120":944.83},{"date":"2025-08-04","open":1178,"high":1311,"low":1160,"close":1261,"volume":4101717,"rsi_14":82.64,"sma_20":968.45,"sma_60":882.52,"sma_120":946.16},{"date":"2025-08-05","open":1260,"high":1400,"low":1216,"close":1320,"volume":2867130,"rsi_14":84.45,"sma_20":990.2,"sma_60":890.52,"sma_120":947.92},{"date":"2025-08-06","open":1440,"high":1495,"low":1320,"close":1406,"volume":3529639,"rsi_14":87.37,"sma_20":1015.5,"sma_60":900.02,"sma_120":950.5},{"date":"2025-08-07","open":1424,"high":1465,"low":1368,"close":1400,"volume":1224218,"rsi_14":87.76,"sma_20":1040.3,"sma_60":909.33,"sma_120":952.77},{"date":"2025-08-08","open":1398,"high":1489,"low":1375,"close":1453,"volume":1044616,"rsi_14":89.36,"sma_20":1067.9,"sma_60":918.43,"sma_120":955.32},{"date":"2025-08-11","open":1454,"high":1466,"low":1386,"close":1395,"volume":633773,"rsi_14":82.38,"sma_20":1092.9,"sma_60":927.6,"sma_120":956.77},{"date":"2025-08-12","open":1382,"high":1500,"low":1375,"close":1461,"volume":1094227,"rsi_14":83.65,"sma_20":1120.95,"sma_60":938.43,"sma_120":958.5},{"date":"2025-08-13","open":1461,"high":1494,"low":1406,"close":1422,"volume":360020,"rsi_14":80.65,"sma_20":1147.1,"sma_60":948.72,"sma_120":959.92},{"date":"2025-08-14","open":1439,"high":1439,"low":1365,"close":1405,"volume":426031,"rsi_14":78.53,"sma_20":1172.8,"sma_60":958.72,"sma_120":961.24},{"date":"2025-08-18","open":1409,"high":1655,"low":1409,"close":1526,"volume":2839389,"rsi_14":81.15,"sma_20":1205.0,"sma_60":970.6,"sma_120":964.14},{"date":"2025-08-19","open":1590,"high":1650,"low":1488,"close":1510,"volume":1449640,"rsi_14":72.11,"sma_20":1236.7,"sma_60":982.52,"sma_120":967.05},{"date":"2025-08-20","open":1526,"high":1577,"low":1410,"close":1560,"volume":736425,"rsi_14":75.3,"sma_20":1269.95,"sma_60":995.18,"sma_120":970.5},{"date":"2025-08-21","open":1562,"high":1653,"low":1528,"close":1533,"volume":583959,"rsi_14":77.67,"sma_20":1301.55,"sma_60":1007.53,"sma_120":973.23},{"date":"2025-08-22","open":1534,"high":1551,"low":1490,"close":1502,"volume":361474,"rsi_14":73.75,"sma_20":1332.0,"sma_60":1016.9,"sma_120":975.95},{"date":"2025-08-25","open":1503,"high":1750,"low":1503,"close":1705,"volume":1451615,"rsi_14":76.68,"sma_20":1371.45,"sma_60":1030.32,"sma_120":980.6},{"date":"2025-08-26","open":1800,"high":1800,"low":1590,"close":1601,"volume":1059412,"rsi_14":66.02,"sma_20":1405.6,"sma_60":1042.17,"sma_120":984.67},{"date":"2025-08-27","open":1604,"high":1699,"low":1591,"close":1696,"volume":521137,"rsi_14":66.37,"sma_20":1430.75,"sma_60":1055.67,"sma_120":989.41},{"date":"2025-08-28","open":1700,"high":1774,"low":1676,"close":1770,"volume":632465,"rsi_14":69.39,"sma_20":1460.3,"sma_60":1070.9,"sma_120":994.67},{"date":"2025-08-29","open":1775,"high":2190,"low":1755,"close":2045,"volume":4609112,"rsi_14":75.17,"sma_20":1506.1,"sma_60":1090.85,"sma_120":1002.21},{"date":"2025-09-01","open":1990,"high":2140,"low":1914,"close":2060,"volume":1885400,"rsi_14":79.35,"sma_20":1551.55,"sma_60":1111.52,"sma_120":1009.96},{"date":"2025-09-02","open":2070,"high":2125,"low":1960,"close":1980,"volume":1039834,"rsi_14":72.62,"sma_20":1587.5,"sma_60":1130.28,"sma_120":1016.9},{"date":"2025-09-03","open":2035,"high":2085,"low":1955,"close":1972,"volume":688676,"rsi_14":74.64,"sma_20":1620.1,"sma_60":1149.28,"sma_120":1023.99},{"date":"2025-09-04","open":1970,"high":2160,"low":1857,"close":2100,"volume":1422947,"rsi_14":78.32,"sma_20":1654.8,"sma_60":1170.43,"sma_120":1032.39},{"date":"2025-09-05","open":2100,"high":2365,"low":2010,"close":2170,"volume":3344408,"rsi_14":77.38,"sma_20":1693.3,"sma_60":1192.6,"sma_120":1041.16},{"date":"2025-09-08","open":2170,"high":2580,"low":2120,"close":2415,"volume":4095539,"rsi_14":82.21,"sma_20":1741.4,"sma_60":1218.77,"sma_120":1051.94},{"date":"2025-09-09","open":2415,"high":2950,"low":2415,"close":2700,"volume":7988120,"rsi_14":84.76,"sma_20":1806.65,"sma_60":1249.55,"sma_120":1065.32},{"date":"2025-09-10","open":2665,"high":2690,"low":2435,"close":2585,"volume":2386679,"rsi_14":80.44,"sma_20":1862.85,"sma_60":1278.68,"sma_120":1078.26},{"date":"2025-09-11","open":2700,"high":2920,"low":2585,"close":2670,"volume":2965523,"rsi_14":82.77,"sma_20":1925.25,"sma_60":1309.25,"sma_120":1092.19},{"date":"2025-09-12","open":2670,"high":2670,"low":2345,"close":2345,"volume":1495334,"rsi_14":66.81,"sma_20":1972.25,"sma_60":1334.57,"sma_120":1103.16},{"date":"2025-09-15","open":2340,"high":2425,"low":2180,"close":2230,"volume":1181626,"rsi_14":66.42,"sma_20":2007.45,"sma_60":1358.03,"sma_120":1113.38},{"date":"2025-09-16","open":2270,"high":2325,"low":2180,"close":2225,"volume":883311,"rsi_14":64.49,"sma_20":2043.2,"sma_60":1381.35,"sma_120":1123.78},{"date":"2025-09-17","open":2235,"high":2245,"low":2055,"close":2105,"volume":1959368,"rsi_14":58.95,"sma_20":2070.45,"sma_60":1402.78,"sma_120":1133.49},{"date":"2025-09-18","open":2110,"high":2120,"low":2060,"close":2095,"volume":469936,"rsi_14":51.24,"sma_20":2098.05,"sma_60":1423.9,"sma_120":1142.92},{"date":"2025-09-19","open":2085,"high":2090,"low":1995,"close":2040,"volume":700196,"rsi_14":49.39,"sma_20":2124.95,"sma_60":1444.27,"sma_120":1152.83},{"date":"2025-09-22","open":1997,"high":1997,"low":1808,"close":1837,"volume":2295009,"rsi_14":45.96,"sma_20":2131.55,"sma_60":1461.25,"sma_120":1161.33},{"date":"2025-09-23","open":1818,"high":1869,"low":1790,"close":1805,"volume":1603929,"rsi_14":45.34,"sma_20":2141.75,"sma_60":1477.52,"sma_120":1169.62},{"date":"2025-09-24","open":1807,"high":1969,"low":1807,"close":1879,"volume":2028754,"rsi_14":43.65,"sma_20":2150.9,"sma_60":1495.08,"sma_120":1178.27},{"date":"2025-09-25","open":1879,"high":1950,"low":1831,"close":1897,"volume":842453,"rsi_14":41.91,"sma_20":2157.25,"sma_60":1512.75,"sma_120":1187.12},{"date":"2025-09-26","open":1850,"high":1895,"low":1759,"close":1795,"volume":699468,"rsi_14":29.92,"sma_20":2144.75,"sma_60":1528.53,"sma_120":1195.29},{"date":"2025-09-29","open":1746,"high":1858,"low":1746,"close":1855,"volume":411558,"rsi_14":17.97,"sma_20":2134.5,"sma_60":1544.9,"sma_120":1203.38},{"date":"2025-09-30","open":1856,"high":1944,"low":1833,"close":1860,"volume":366793,"rsi_14":20.02,"sma_20":2128.5,"sma_60":1561.48,"sma_120":1211.12},{"date":"2025-10-01","open":1848,"high":1934,"low":1838,"close":1898,"volume":507045,"rsi_14":16.78,"sma_20":2124.8,"sma_60":1578.37,"sma_120":1218.9},{"date":"2025-10-02","open":1873,"high":1932,"low":1846,"close":1910,"volume":301329,"rsi_14":23.27,"sma_20":2114.65,"sma_60":1594.98,"sma_120":1226.92},{"date":"2025-10-10","open":1866,"high":1925,"low":1819,"close":1899,"volume":408753,"rsi_14":27.17,"sma_20":2101.1,"sma_60":1611.57,"sma_120":1234.7},{"date":"2025-10-13","open":1870,"high":1992,"low":1870,"close":1989,"volume":747340,"rsi_14":35.43,"sma_20":2079.8,"sma_60":1629.7,"sma_120":1243.38},{"date":"2025-10-14","open":1998,"high":2005,"low":1935,"close":1987,"volume":497358,"rsi_14":41.47,"sma_20":2044.15,"sma_60":1647.9,"sma_120":1252.14},{"date":"2025-10-15","open":1987,"high":2260,"low":1965,"close":2230,"volume":1107957,"rsi_14":57.92,"sma_20":2026.4,"sma_60":1670.07,"sma_120":1262.97},{"date":"2025-10-16","open":2235,"high":2335,"low":2185,"close":2285,"volume":1077315,"rsi_14":63.24,"sma_20":2007.15,"sma_60":1693.17,"sma_120":1274.34},{"date":"2025-10-17","open":2285,"high":2330,"low":2110,"close":2195,"volume":690949,"rsi_14":72.04,"sma_20":1999.65,"sma_60":1714.9,"sma_120":1285.18},{"date":"2025-10-20","open":2200,"high":2215,"low":2105,"close":2170,"volume":268298,"rsi_14":72.67,"sma_20":1996.65,"sma_60":1736.37,"sma_120":1295.52},{"date":"2025-10-21","open":2170,"high":2260,"low":2130,"close":2200,"volume":622341,"rsi_14":71.09,"sma_20":1995.4,"sma_60":1758.43,"sma_120":1306.4},{"date":"2025-10-22","open":2250,"high":2620,"low":2100,"close":2375,"volume":3909068,"rsi_14":76.03,"sma_20":2008.9,"sma_60":1783.1,"sma_120":1318.69},{"date":"2025-10-23","open":2375,"high":2470,"low":2270,"close":2305,"volume":1104298,"rsi_14":78.78,"sma_20":2019.9,"sma_60":1806.5,"sma_120":1330.4},{"date":"2025-10-24","open":2305,"high":2395,"low":2270,"close":2305,"volume":421209,"rsi_14":77.24,"sma_20":2033.15,"sma_60":1830.03,"sma_120":1342.08},{"date":"2025-10-27","open":2305,"high":2455,"low":2295,"close":2355,"volume":683422,"rsi_14":78.42,"sma_20":2059.05,"sma_60":1854.02,"sma_120":1354.17},{"date":"2025-10-28","open":2365,"high":2370,"low":2245,"close":2265,"volume":313922,"rsi_14":69.88,"sma_20":2082.05,"sma_60":1876.47,"sma_120":1365.78},{"date":"2025-10-29","open":2265,"high":2310,"low":2180,"close":2265,"volume":262091,"rsi_14":69.96,"sma_20":2101.35,"sma_60":1894.33,"sma_120":1377.45},{"date":"2025-10-30","open":2310,"high":2350,"low":2130,"close":2160,"volume":448834,"rsi_14":62.73,"sma_20":2114.5,"sma_60":1910.68,"sma_120":1388.37},{"date":"2025-10-31","open":2180,"high":2210,"low":2105,"close":2190,"volume":230605,"rsi_14":60.41,"sma_20":2134.25,"sma_60":1928.37,"sma_120":1399.53},{"date":"2025-11-03","open":2215,"high":2215,"low":2100,"close":2110,"volume":487317,"rsi_14":55.9,"sma_20":2147.0,"sma_60":1944.35,"sma_120":1410.03},{"date":"2025-11-04","open":2110,"high":2150,"low":2000,"close":2090,"volume":325746,"rsi_14":41.46,"sma_20":2158.5,"sma_60":1958.17,"sma_120":1420.34},{"date":"2025-11-05","open":2090,"high":2090,"low":1972,"close":2065,"volume":444724,"rsi_14":36.08,"sma_20":2166.85,"sma_60":1970.58,"sma_120":1430.55},{"date":"2025-11-06","open":2035,"high":2115,"low":2000,"close":2065,"volume":227197,"rsi_14":40.71,"sma_20":2175.25,"sma_60":1981.57,"sma_120":1440.79},{"date":"2025-11-07","open":2100,"high":2100,"low":1993,"close":2025,"volume":233324,"rsi_14":39.86,"sma_20":2181.55,"sma_60":1991.98,"sma_120":1450.66},{"date":"2025-11-10","open":2015,"high":2050,"low":2000,"close":2015,"volume":146440,"rsi_14":36.69,"sma_20":2182.85,"sma_60":2001.35,"sma_120":1459.89},{"date":"2025-11-11","open":2085,"high":2085,"low":1871,"close":1889,"volume":670066,"rsi_14":12.38,"sma_20":2177.95,"sma_60":2009.58,"sma_120":1468.59},{"date":"2025-11-12","open":1891,"high":2080,"low":1850,"close":1992,"volume":409823,"rsi_14":26.95,"sma_20":2166.05,"sma_60":2018.43,"sma_120":1478.43},{"date":"2025-11-13","open":1953,"high":1991,"low":1930,"close":1987,"volume":149008,"rsi_14":26.75,"sma_20":2151.15,"sma_60":2027.85,"sma_120":1488.28},{"date":"2025-11-14","open":1931,"high":1990,"low":1888,"close":1915,"volume":366717,"rsi_14":18.84,"sma_20":2137.15,"sma_60":2036.35,"sma_120":1497.53},{"date":"2025-11-17","open":1915,"high":1949,"low":1820,"close":1892,"volume":238857,"rsi_14":20.81,"sma_20":2123.25,"sma_60":2042.45,"sma_120":1506.53},{"date":"2025-11-18","open":1892,"high":1892,"low":1800,"close":1825,"volume":307512,"rsi_14":18.84,"sma_20":2104.5,"sma_60":2047.7,"sma_120":1515.11},{"date":"2025-11-19","open":1781,"high":1828,"low":1781,"close":1805,"volume":117202,"rsi_14":21.42,"sma_20":2076.0,"sma_60":2051.78,"sma_120":1523.48},{"date":"2025-11-20","open":1811,"high":1869,"low":1720,"close":1847,"volume":358827,"rsi_14":22.91,"sma_20":2053.1,"sma_60":2057.02,"sma_120":1532.28},{"date":"2025-11-21","open":1781,"high":1826,"low":1727,"close":1730,"volume":187004,"rsi_14":21.64,"sma_20":2024.35,"sma_60":2060.82,"sma_120":1538.86},{"date":"2025-11-24","open":1731,"high":1810,"low":1689,"close":1772,"volume":156628,"rsi_14":27.02,"sma_20":1995.2,"sma_60":2061.93,"sma_120":1546.12},{"date":"2025-11-25","open":1805,"high":1839,"low":1772,"close":1806,"volume":103576,"rsi_14":31.53,"sma_20":1972.25,"sma_60":2065.35,"sma_120":1553.76},{"date":"2025-11-26","open":1806,"high":1880,"low":1781,"close":1851,"volume":122367,"rsi_14":35.66,"sma_20":1951.55,"sma_60":2067.93,"sma_120":1561.8},{"date":"2025-11-27","open":1851,"high":1872,"low":1796,"close":1836,"volume":155829,"rsi_14":36.89,"sma_20":1935.35,"sma_60":2069.03,"sma_120":1569.97},{"date":"2025-11-28","open":1836,"high":1867,"low":1815,"close":1818,"volume":67999,"rsi_14":36.49,"sma_20":1916.75,"sma_60":2065.25,"sma_120":1578.05},{"date":"2025-12-01","open":1815,"high":1870,"low":1791,"close":1818,"volume":91723,"rsi_14":44.11,"sma_20":1902.15,"sma_60":2061.22,"sma_120":1586.37},{"date":"2025-12-02","open":1831,"high":1833,"low":1794,"close":1805,"volume":56394,"rsi_14":31.77,"sma_20":1887.9,"sma_60":2058.3,"sma_120":1594.29},{"date":"2025-12-03","open":1823,"high":1880,"low":1775,"close":1806,"volume":191659,"rsi_14":32.22,"sma_20":1874.95,"sma_60":2055.53,"sma_120":1602.41},{"date":"2025-12-04","open":1801,"high":1832,"low":1774,"close":1774,"volume":91847,"rsi_14":34.97,"sma_20":1860.4,"sma_60":2050.1,"sma_120":1610.27},{"date":"2025-12-05","open":1791,"high":1824,"low":1760,"close":1800,"volume":163852,"rsi_14":40.25,"sma_20":1849.15,"sma_60":2043.93,"sma_120":1618.27},{"date":"2025-12-08","open":1817,"high":1847,"low":1795,"close":1801,"volume":125154,"rsi_14":47.04,"sma_20":1838.45,"sma_60":2033.7,"sma_120":1626.23},{"date":"2025-12-09","open":1801,"high":1834,"low":1790,"close":1793,"volume":141317,"rsi_14":48.48,"sma_20":1833.65,"sma_60":2018.58,"sma_120":1634.07},{"date":"2025-12-10","open":1845,"high":1845,"low":1773,"close":1790,"volume":70534,"rsi_14":41.97,"sma_20":1823.55,"sma_60":2005.33,"sma_120":1642.01},{"date":"2025-12-11","open":1771,"high":1811,"low":1750,"close":1750,"volume":124027,"rsi_14":53.6,"sma_20":1811.7,"sma_60":1990.0,"sma_120":1649.62},{"date":"2025-12-12","open":1750,"high":1767,"low":1715,"close":1754,"volume":127251,"rsi_14":46.25,"sma_20":1803.65,"sma_60":1980.15,"sma_120":1657.36},{"date":"2025-12-15","open":1754,"high":1760,"low":1706,"close":1729,"volume":65527,"rsi_14":33.33,"sma_20":1795.5,"sma_60":1971.8,"sma_120":1664.92},{"date":"2025-12-16","open":1722,"high":1738,"low":1692,"close":1697,"volume":167866,"rsi_14":14.68,"sma_20":1789.1,"sma_60":1963.0,"sma_120":1672.17},{"date":"2025-12-17","open":1696,"high":1709,"low":1641,"close":1672,"volume":108357,"rsi_14":14.04,"sma_20":1782.45,"sma_60":1955.78,"sma_120":1679.28},{"date":"2025-12-18","open":1650,"high":1688,"low":1622,"close":1655,"volume":141072,"rsi_14":14.1,"sma_20":1772.85,"sma_60":1948.62,"sma_120":1686.26},{"date":"2025-12-19","open":1704,"high":1840,"low":1660,"close":1780,"volume":342344,"rsi_14":44.6,"sma_20":1775.35,"sma_60":1944.28,"sma_120":1694.28},{"date":"2025-12-22","open":1777,"high":1791,"low":1727,"close":1740,"volume":85436,"rsi_14":41.42,"sma_20":1773.75,"sma_60":1942.67,"sma_120":1701.96},{"date":"2025-12-23","open":1740,"high":1788,"low":1723,"close":1729,"volume":246982,"rsi_14":40.1,"sma_20":1769.9,"sma_60":1941.4,"sma_120":1709.46},{"date":"2025-12-24","open":1760,"high":1760,"low":1680,"close":1680,"volume":203854,"rsi_14":38.42,"sma_20":1761.35,"sma_60":1938.08,"sma_120":1716.58},{"date":"2025-12-26","open":1680,"high":1701,"low":1640,"close":1662,"volume":105779,"rsi_14":32.66,"sma_20":1752.65,"sma_60":1934.17,"sma_120":1723.46},{"date":"2025-12-29","open":1663,"high":1718,"low":1645,"close":1685,"volume":75916,"rsi_14":36.19,"sma_20":1746.0,"sma_60":1932.33,"sma_120":1730.43},{"date":"2025-12-30","open":1675,"high":1721,"low":1633,"close":1643,"volume":112345,"rsi_14":33.48,"sma_20":1737.25,"sma_60":1928.8,"sma_120":1736.85},{"date":"2026-01-02","open":1631,"high":1708,"low":1573,"close":1602,"volume":136735,"rsi_14":30.89,"sma_20":1727.1,"sma_60":1924.5,"sma_120":1742.99},{"date":"2026-01-05","open":1602,"high":1636,"low":1540,"close":1603,"volume":198989,"rsi_14":33.77,"sma_20":1716.95,"sma_60":1919.58,"sma_120":1748.97},{"date":"2026-01-06","open":1603,"high":1603,"low":1555,"close":1575,"volume":234684,"rsi_14":31.24,"sma_20":1707.0,"sma_60":1914.22,"sma_120":1754.6},{"date":"2026-01-07","open":1575,"high":1605,"low":1500,"close":1548,"volume":319521,"rsi_14":31.11,"sma_20":1694.4,"sma_60":1908.37,"sma_120":1759.97},{"date":"2026-01-08","open":1567,"high":1568,"low":1512,"close":1555,"volume":140469,"rsi_14":34.36,"sma_20":1682.1,"sma_60":1901.13,"sma_120":1765.42},{"date":"2026-01-09","open":1555,"high":1709,"low":1548,"close":1691,"volume":231304,"rsi_14":51.68,"sma_20":1677.0,"sma_60":1896.2,"sma_120":1772.05},{"date":"2026-01-12","open":1715,"high":1891,"low":1715,"close":1891,"volume":439694,"rsi_14":65.78,"sma_20":1682.05,"sma_60":1890.55,"sma_120":1780.31},{"date":"2026-01-13","open":1942,"high":1942,"low":1725,"close":1765,"volume":432715,"rsi_14":49.0,"sma_20":1682.8,"sma_60":1881.88,"sma_120":1787.53},{"date":"2026-01-14","open":1809,"high":1827,"low":1678,"close":1820,"volume":208724,"rsi_14":55.24,"sma_20":1686.1,"sma_60":1875.63,"sma_120":1795.27},{"date":"2026-01-15","open":1820,"high":1869,"low":1760,"close":1830,"volume":114959,"rsi_14":56.62,"sma_20":1691.15,"sma_60":1869.97,"sma_120":1803.17},{"date":"2026-01-16","open":1873,"high":1873,"low":1743,"close":1809,"volume":157583,"rsi_14":58.78,"sma_20":1696.75,"sma_60":1863.45,"sma_120":1810.94},{"date":"2026-01-19","open":1809,"high":1930,"low":1805,"close":1895,"volume":290271,"rsi_14":63.46,"sma_20":1715.6,"sma_60":1847.18,"sma_120":1819.28},{"date":"2026-01-20","open":1877,"high":1985,"low":1872,"close":1938,"volume":300217,"rsi_14":68.89,"sma_20":1723.5,"sma_60":1841.07,"sma_120":1827.92},{"date":"2026-01-21","open":1932,"high":1975,"low":1881,"close":1949,"volume":206457,"rsi_14":73.1,"sma_20":1733.95,"sma_60":1834.3,"sma_120":1836.72},{"date":"2026-01-22","open":1951,"high":1969,"low":1888,"close":1929,"volume":120494,"rsi_14":71.17,"sma_20":1743.95,"sma_60":1828.7,"sma_120":1845.16},{"date":"2026-01-23","open":1929,"high":1967,"low":1901,"close":1909,"volume":77274,"rsi_14":71.92,"sma_20":1755.4,"sma_60":1822.77,"sma_120":1853.42},{"date":"2026-01-26","open":1935,"high":1935,"low":1800,"close":1869,"volume":102503,"rsi_14":70.71,"sma_20":1765.75,"sma_60":1817.92,"sma_120":1859.05},{"date":"2026-01-27","open":1854,"high":1879,"low":1825,"close":1834,"volume":112118,"rsi_14":67.37,"sma_20":1773.2,"sma_60":1811.98,"sma_120":1864.51},{"date":"2026-01-28","open":1834,"high":1869,"low":1782,"close":1792,"volume":174931,"rsi_14":57.12,"sma_20":1780.65,"sma_60":1806.68,"sma_120":1870.03},{"date":"2026-01-29","open":1792,"high":1797,"low":1720,"close":1768,"volume":185218,"rsi_14":38.46,"sma_20":1788.95,"sma_60":1801.32,"sma_120":1875.17},{"date":"2026-01-30","open":1776,"high":1869,"low":1755,"close":1793,"volume":375327,"rsi_14":53.24,"sma_20":1798.45,"sma_60":1796.78,"sma_120":1879.61},{"date":"2026-02-02","open":1846,"high":1846,"low":1680,"close":1726,"volume":265448,"rsi_14":39.41,"sma_20":1806.0,"sma_60":1791.13,"sma_120":1882.99},{"date":"2026-02-03","open":1725,"high":1749,"low":1699,"close":1740,"volume":93506,"rsi_14":39.96,"sma_20":1815.6,"sma_60":1786.38,"sma_120":1885.78},{"date":"2026-02-04","open":1740,"high":1740,"low":1680,"close":1699,"volume":135102,"rsi_14":38.25,"sma_20":1822.8,"sma_60":1784.55,"sma_120":1888.27},{"date":"2026-02-05","open":1683,"high":1693,"low":1628,"close":1634,"volume":137675,"rsi_14":33.58,"sma_20":1819.95,"sma_60":1778.2,"sma_120":1889.78},{"date":"2026-02-06","open":1635,"high":1636,"low":1461,"close":1587,"volume":223525,"rsi_14":18.83,"sma_20":1804.75,"sma_60":1773.17,"sma_120":1891.38},{"date":"2026-02-09","open":1587,"high":1620,"low":1530,"close":1590,"volume":53765,"rsi_14":11.67,"sma_20":1796.0,"sma_60":1766.47,"sma_120":1892.45},{"date":"2026-02-10","open":1590,"high":1676,"low":1551,"close":1570,"volume":60272,"rsi_14":9.07,"sma_20":1783.5,"sma_60":1759.52,"sma_120":1893.68},{"date":"2026-02-11","open":1570,"high":1596,"low":1544,"close":1562,"volume":51150,"rsi_14":9.31,"sma_20":1770.1,"sma_60":1753.63,"sma_120":1894.99},{"date":"2026-02-12","open":1565,"high":1583,"low":1525,"close":1544,"volume":106999,"rsi_14":9.35,"sma_20":1756.85,"sma_60":1747.83,"sma_120":1895.14},{"date":"2026-02-13","open":1540,"high":1565,"low":1495,"close":1505,"volume":146002,"rsi_14":9.38,"sma_20":1741.65,"sma_60":1742.5,"sma_120":1895.1},{"date":"2026-02-19","open":1453,"high":1578,"low":1453,"close":1546,"volume":301902,"rsi_14":18.28,"sma_20":1724.2,"sma_60":1738.18,"sma_120":1894.98},{"date":"2026-02-20","open":1533,"high":1581,"low":1515,"close":1534,"volume":146145,"rsi_14":19.58,"sma_20":1704.0,"sma_60":1732.97,"sma_120":1894.99},{"date":"2026-02-23","open":1534,"high":1534,"low":1481,"close":1502,"volume":202364,"rsi_14":19.21,"sma_20":1681.65,"sma_60":1729.17,"sma_120":1894.99},{"date":"2026-02-24","open":1502,"high":1502,"low":1449,"close":1464,"volume":255142,"rsi_14":13.03,"sma_20":1658.4,"sma_60":1724.03,"sma_120":1892.98},{"date":"2026-02-25","open":1465,"high":1540,"low":1430,"close":1539,"volume":259483,"rsi_14":29.36,"sma_20":1639.9,"sma_60":1719.58,"sma_120":1892.47},{"date":"2026-02-26","open":1539,"high":1580,"low":1448,"close":1450,"volume":288347,"rsi_14":22.54,"sma_20":1618.95,"sma_60":1712.45,"sma_120":1890.74},{"date":"2026-02-27","open":1482,"high":1482,"low":1400,"close":1411,"volume":287181,"rsi_14":22.62,"sma_20":1597.8,"sma_60":1705.82,"sma_120":1887.42},{"date":"2026-03-03","open":1411,"high":1426,"low":1351,"close":1366,"volume":219071,"rsi_14":23.52,"sma_20":1576.5,"sma_60":1698.28,"sma_120":1881.77},{"date":"2026-03-04","open":1350,"high":1350,"low":1202,"close":1203,"volume":350154,"rsi_14":19.13,"sma_20":1548.25,"sma_60":1688.03,"sma_120":1874.62},{"date":"2026-03-05","open":1276,"high":1343,"low":1255,"close":1343,"volume":177031,"rsi_14":33.73,"sma_20":1525.75,"sma_60":1680.33,"sma_120":1869.32},{"date":"2026-03-06","open":1343,"high":1363,"low":1305,"close":1348,"volume":85475,"rsi_14":35.08,"sma_20":1506.85,"sma_60":1672.7,"sma_120":1864.12},{"date":"2026-03-09","open":1346,"high":1346,"low":1278,"close":1303,"volume":41222,"rsi_14":33.42,"sma_20":1485.0,"sma_60":1664.85,"sma_120":1857.47},{"date":"2026-03-10","open":1303,"high":1332,"low":1275,"close":1299,"volume":76704,"rsi_14":34.03,"sma_20":1465.0,"sma_60":1656.5,"sma_120":1850.22},{"date":"2026-03-11","open":1300,"high":1358,"low":1285,"close":1326,"volume":156088,"rsi_14":38.15,"sma_20":1449.6,"sma_60":1648.58,"sma_120":1841.14},{"date":"2026-03-12","open":1349,"high":1388,"low":1328,"close":1357,"volume":105001,"rsi_14":37.32,"sma_20":1438.1,"sma_60":1641.32,"sma_120":1829.95},{"date":"2026-03-13","open":1346,"high":1346,"low":1275,"close":1304,"volume":194454,"rsi_14":35.37,"sma_20":1423.8,"sma_60":1633.22,"sma_120":1819.28},{"date":"2026-03-16","open":1343,"high":1358,"low":1282,"close":1332,"volume":75261,"rsi_14":39.13,"sma_20":1411.9,"sma_60":1627.17,"sma_120":1803.66},{"date":"2026-03-17","open":1334,"high":1375,"low":1317,"close":1360,"volume":134828,"rsi_14":43.26,"sma_20":1401.8,"sma_60":1619.68,"sma_120":1799.92},{"date":"2026-03-18","open":1360,"high":1380,"low":1298,"close":1311,"volume":483749,"rsi_14":34.72,"sma_20":1390.15,"sma_60":1612.72,"sma_120":1792.26},{"date":"2026-03-19","open":1315,"high":1320,"low":1279,"close":1280,"volume":170300,"rsi_14":37.65,"sma_20":1378.9,"sma_60":1605.77,"sma_120":1784.38},{"date":"2026-03-20","open":1299,"high":1336,"low":1278,"close":1289,"volume":185625,"rsi_14":40.73,"sma_20":1366.05,"sma_60":1599.38,"sma_120":1777.58},{"date":"2026-03-23","open":1289,"high":1289,"low":1200,"close":1220,"volume":116093,"rsi_14":39.3,"sma_20":1350.35,"sma_60":1592.13,"sma_120":1770.38},{"date":"2026-03-24","open":1221,"high":1271,"low":1218,"close":1252,"volume":153988,"rsi_14":54.45,"sma_20":1337.85,"sma_60":1583.33,"sma_120":1763.81},{"date":"2026-03-25","open":1250,"high":1300,"low":1221,"close":1236,"volume":75416,"rsi_14":37.47,"sma_20":1326.45,"sma_60":1574.93,"sma_120":1758.8},{"date":"2026-03-26","open":1236,"high":1256,"low":1222,"close":1226,"volume":53936,"rsi_14":35.88,"sma_20":1310.8,"sma_60":1566.55,"sma_120":1753.97},{"date":"2026-03-27","open":1226,"high":1226,"low":1184,"close":1212,"volume":78323,"rsi_14":38.65,"sma_20":1298.9,"sma_60":1558.75,"sma_120":1748.42},{"date":"2026-03-30","open":1212,"high":1212,"low":1151,"close":1183,"volume":49338,"rsi_14":36.38,"sma_20":1287.5,"sma_60":1550.77,"sma_120":1742.47},{"date":"2026-03-31","open":1183,"high":1240,"low":1162,"close":1217,"volume":88675,"rsi_14":37.41,"sma_20":1280.05,"sma_60":1542.97,"sma_120":1737.65},{"date":"2026-04-01","open":1218,"high":1281,"low":1218,"close":1280,"volume":90839,"rsi_14":41.72,"sma_20":1283.9,"sma_60":1536.92,"sma_120":1732.86},{"date":"2026-04-02","open":1305,"high":1495,"low":1250,"close":1268,"volume":1066834,"rsi_14":45.75,"sma_20":1280.15,"sma_60":1531.35,"sma_120":1727.92},{"date":"2026-04-03","open":1282,"high":1320,"low":1200,"close":1221,"volume":303527,"rsi_14":37.47,"sma_20":1273.8,"sma_60":1524.98,"sma_120":1722.28},{"date":"2026-04-06","open":1257,"high":1257,"low":1210,"close":1249,"volume":97381,"rsi_14":37.47,"sma_20":1271.1,"sma_60":1519.55,"sma_120":1716.88},{"date":"2026-04-07","open":1249,"high":1326,"low":1246,"close":1326,"volume":180577,"rsi_14":51.59,"sma_20":1272.45,"sma_60":1515.85,"sma_120":1712.11},{"date":"2026-04-08","open":1370,"high":1480,"low":1348,"close":1475,"volume":396149,"rsi_14":66.55,"sma_20":1279.9,"sma_60":1514.52,"sma_120":1707.83},{"date":"2026-04-09","open":1461,"high":1550,"low":1445,"close":1518,"volume":546446,"rsi_14":68.38,"sma_20":1287.95,"sma_60":1511.63,"sma_120":1703.92},{"date":"2026-04-10","open":1520,"high":1638,"low":1460,"close":1609,"volume":422589,"rsi_14":80.16,"sma_20":1303.2,"sma_60":1506.93,"sma_120":1698.74},{"date":"2026-04-13","open":1600,"high":1600,"low":1516,"close":1530,"volume":235855,"rsi_14":70.09,"sma_20":1313.1,"sma_60":1503.02,"sma_120":1692.45},{"date":"2026-04-14","open":1530,"high":1563,"low":1474,"close":1485,"volume":167052,"rsi_14":67.27,"sma_20":1319.35,"sma_60":1497.43,"sma_120":1686.53},{"date":"2026-04-15","open":1485,"high":1506,"low":1466,"close":1481,"volume":67459,"rsi_14":67.83,"sma_20":1327.85,"sma_60":1491.62,"sma_120":1680.79},{"date":"2026-04-16","open":1481,"high":1546,"low":1461,"close":1512,"volume":160140,"rsi_14":70.49,"sma_20":1339.45,"sma_60":1486.67,"sma_120":1675.06},{"date":"2026-04-17","open":1512,"high":1546,"low":1486,"close":1537,"volume":159265,"rsi_14":74.31,"sma_20":1351.85,"sma_60":1480.7,"sma_120":1668.08},{"date":"2026-04-20","open":1540,"high":1585,"low":1523,"close":1555,"volume":130535,"rsi_14":73.74,"sma_20":1368.6,"sma_60":1474.32,"sma_120":1661.83},{"date":"2026-04-21","open":1550,"high":1554,"low":1515,"close":1522,"volume":87621,"rsi_14":67.74,"sma_20":1382.1,"sma_60":1467.2,"sma_120":1655.3},{"date":"2026-04-22","open":1522,"high":1560,"low":1470,"close":1553,"volume":327607,"rsi_14":70.33,"sma_20":1397.95,"sma_60":1460.93,"sma_120":1648.62},{"date":"2026-04-23","open":1560,"high":1629,"low":1552,"close":1574,"volume":215731,"rsi_14":76.15,"sma_20":1415.35,"sma_60":1455.35,"sma_120":1642.86},{"date":"2026-04-24","open":1575,"high":1687,"low":1561,"close":1684,"volume":367233,"rsi_14":78.73,"sma_20":1438.95,"sma_60":1452.27,"sma_120":1638.02},{"date":"2026-04-27","open":1685,"high":1821,"low":1685,"close":1721,"volume":633502,"rsi_14":77.55,"sma_20":1465.85,"sma_60":1450.38,"sma_120":1634.36},{"date":"2026-04-28","open":1730,"high":1838,"low":1730,"close":1753,"volume":1037150,"rsi_14":73.17,"sma_20":1492.65,"sma_60":1449.73,"sma_120":1630.72},{"date":"2026-04-29","open":1753,"high":1774,"low":1678,"close":1718,"volume":363109,"rsi_14":66.89,"sma_20":1514.55,"sma_60":1448.9,"sma_120":1625.11},{"date":"2026-04-30","open":1718,"high":1756,"low":1699,"close":1700,"volume":232453,"rsi_14":77.22,"sma_20":1565.85,"sma_60":1393.82,"sma_120":1367.92},{"date":"2026-05-04","open":1705,"high":1720,"low":1567,"close":1599,"volume":457480,"rsi_14":56.38,"sma_20":1555.05,"sma_60":1445.23,"sma_120":1620.32},{"date":"2026-05-06","open":1599,"high":1599,"low":1466,"close":1500,"volume":610165,"rsi_14":51.26,"sma_20":1567.6,"sma_60":1441.23,"sma_120":1615.61},{"date":"2026-05-07","open":1500,"high":1511,"low":1418,"close":1455,"volume":275263,"rsi_14":47.96,"sma_20":1574.05,"sma_60":1437.17,"sma_120":1610.86},{"date":"2026-05-08","open":1455,"high":1494,"low":1440,"close":1491,"volume":86830,"rsi_14":48.36,"sma_20":1574.85,"sma_60":1434.78,"sma_120":1606.49},{"date":"2026-05-11","open":1452,"high":1540,"low":1400,"close":1422,"volume":138544,"rsi_14":41.61,"sma_20":1570.05,"sma_60":1432.03,"sma_120":1602.6},{"date":"2026-05-12","open":1422,"high":1469,"low":1369,"close":1390,"volume":331656,"rsi_14":38.2,"sma_20":1559.1,"sma_60":1428.7,"sma_120":1597.58},{"date":"2026-05-13","open":1361,"high":1428,"low":1340,"close":1344,"volume":112841,"rsi_14":37.5,"sma_20":1549.8,"sma_60":1424.93,"sma_120":1592.22},{"date":"2026-05-14","open":1350,"high":1465,"low":1309,"close":1345,"volume":129300,"rsi_14":34.75,"sma_20":1542.8,"sma_60":1421.32,"sma_120":1587.47},{"date":"2026-05-15","open":1368,"high":1368,"low":1250,"close":1300,"volume":168105,"rsi_14":30.59,"sma_20":1533.75,"sma_60":1417.25,"sma_120":1582.54},{"date":"2026-05-18","open":1300,"high":1300,"low":1200,"close":1285,"volume":191989,"rsi_14":17.35,"sma_20":1522.4,"sma_60":1413.58,"sma_120":1578.04},{"date":"2026-05-19","open":1277,"high":1294,"low":1233,"close":1253,"volume":146542,"rsi_14":11.39,"sma_20":1508.2,"sma_60":1408.7,"sma_120":1573.44},{"date":"2026-05-20","open":1261,"high":1261,"low":1196,"close":1219,"volume":239892,"rsi_14":6.09,"sma_20":1491.4,"sma_60":1403.45,"sma_120":1568.21},{"date":"2026-05-21","open":1219,"high":1271,"low":1190,"close":1218,"volume":77275,"rsi_14":6.45,"sma_20":1476.2,"sma_60":1398.72,"sma_120":1563.94},{"date":"2026-05-22","open":1248,"high":1248,"low":1217,"close":1220,"volume":80310,"rsi_14":6.99,"sma_20":1459.55,"sma_60":1394.65,"sma_120":1559.34},{"date":"2026-05-26","open":1226,"high":1284,"low":1207,"close":1261,"volume":140244,"rsi_14":16.06,"sma_20":1443.9,"sma_60":1390.02,"sma_120":1554.8},{"date":"2026-05-27","open":1266,"high":1266,"low":1181,"close":1188,"volume":225136,"rsi_14":16.95,"sma_20":1419.1,"sma_60":1385.65,"sma_120":1549.28},{"date":"2026-05-28","open":1183,"high":1297,"low":1100,"close":1285,"volume":442600,"rsi_14":33.78,"sma_20":1397.3,"sma_60":1383.55,"sma_120":1544.68},{"date":"2026-05-29","open":1287,"high":1287,"low":1200,"close":1226,"volume":245739,"rsi_14":25.78,"sma_20":1370.95,"sma_60":1381.22,"sma_120":1539.75},{"date":"2026-06-01","open":1249,"high":1249,"low":1133,"close":1183,"volume":271710,"rsi_14":27.06,"sma_20":1344.2,"sma_60":1380.88,"sma_120":1534.46},{"date":"2026-06-02","open":1202,"high":1202,"low":1101,"close":1106,"volume":162915,"rsi_14":24.91,"sma_20":1314.5,"sma_60":1376.93,"sma_120":1528.63},{"date":"2026-06-04","open":1110,"high":1120,"low":1060,"close":1067,"volume":66924,"rsi_14":25.22,"sma_20":1287.9,"sma_60":1372.25,"sma_120":1522.47},{"date":"2026-06-05","open":1121,"high":1121,"low":962,"close":1034,"volume":230452,"rsi_14":23.69,"sma_20":1264.6,"sma_60":1367.77,"sma_120":1516.31},{"date":"2026-06-08","open":950,"high":1068,"low":950,"close":1007,"volume":162416,"rsi_14":24.43,"sma_20":1242.2,"sma_60":1362.9,"sma_120":1509.7},{"date":"2026-06-09","open":1021,"high":1041,"low":1000,"close":1009,"volume":76175,"rsi_14":25.36,"sma_20":1218.1,"sma_60":1357.62,"sma_120":1503.1},{"date":"2026-06-10","open":1049,"high":1049,"low":970,"close":1017,"volume":56641,"rsi_14":27.99,"sma_20":1197.85,"sma_60":1351.95,"sma_120":1496.63},{"date":"2026-06-11","open":1017,"high":1075,"low":1000,"close":1071,"volume":92491,"rsi_14":36.69,"sma_20":1181.9,"sma_60":1348.07,"sma_120":1490.64},{"date":"2026-06-12","open":1078,"high":1116,"low":1078,"close":1080,"volume":45534,"rsi_14":37.77,"sma_20":1168.7,"sma_60":1343.87,"sma_120":1485.06},{"date":"2026-06-15","open":1080,"high":1141,"low":1060,"close":1080,"volume":55867,"rsi_14":37.54,"sma_20":1155.45,"sma_60":1339.2,"sma_120":1479.44},{"date":"2026-06-16","open":1080,"high":1107,"low":1063,"close":1100,"volume":30983,"rsi_14":35.12,"sma_20":1145.45,"sma_60":1335.68,"sma_120":1474.2},{"date":"2026-06-17","open":1091,"high":1191,"low":1080,"close":1134,"volume":160602,"rsi_14":82.47,"sma_20":1099.95,"sma_60":1319.33,"sma_120":1439.04},{"date":"2026-06-18","open":1134,"high":1190,"low":1101,"close":1139,"volume":164555,"rsi_14":32.2,"sma_20":1132.2,"sma_60":1330.75,"sma_120":1465.07},{"date":"2026-06-19","open":1139,"high":1139,"low":1045,"close":1068,"volume":174303,"rsi_14":31.28,"sma_20":1124.65,"sma_60":1328.22,"sma_120":1460.17},{"date":"2026-06-22","open":1068,"high":1068,"low":1013,"close":1040,"volume":97938,"rsi_14":32.43,"sma_20":1115.75,"sma_60":1324.68,"sma_120":1454.01},{"date":"2026-06-23","open":1030,"high":1030,"low":990,"close":1000,"volume":151352,"rsi_14":35.68,"sma_20":1104.75,"sma_60":1320.75,"sma_120":1447.84},{"date":"2026-06-24","open":1000,"high":1045,"low":984,"close":1005,"volume":63731,"rsi_14":40.77,"sma_20":1091.95,"sma_60":1317.07,"sma_120":1441.81},{"date":"2026-06-25","open":1005,"high":1017,"low":953,"close":1010,"volume":70623,"rsi_14":46.1,"sma_20":1083.05,"sma_60":1313.7,"sma_120":1436.22},{"date":"2026-06-26","open":1009,"high":1009,"low":959,"close":1002,"volume":128881,"rsi_14":49.13,"sma_20":1068.9,"sma_60":1310.68,"sma_120":1430.72},{"date":"2026-06-29","open":983,"high":1030,"low":921,"close":1002,"volume":76447,"rsi_14":48.78,"sma_20":1057.7,"sma_60":1307.1,"sma_120":1425.03},{"date":"2026-06-30","open":1016,"high":1050,"low":990,"close":1002,"volume":93762,"rsi_14":47.31,"sma_20":1048.65,"sma_60":1302.47,"sma_120":1419.69},{"date":"2026-07-01","open":1020,"high":1052,"low":995,"close":1026,"volume":83650,"rsi_14":40.96,"sma_20":1044.65,"sma_60":1298.43,"sma_120":1414.89},{"date":"2026-07-02","open":1018,"high":1030,"low":992,"close":1015,"volume":44307,"rsi_14":37.05,"sma_20":1042.05,"sma_60":1295.0,"sma_120":1409.99},{"date":"2026-07-03","open":1100,"high":1100,"low":985,"close":1027,"volume":37983,"rsi_14":39.92,"sma_20":1041.7,"sma_60":1291.3,"sma_120":1405.42},{"date":"2026-07-06","open":1069,"high":1069,"low":1007,"close":1045,"volume":92036,"rsi_14":39.46,"sma_20":1043.6,"sma_60":1286.62,"sma_120":1401.23},{"date":"2026-07-07","open":1045,"high":1096,"low":1033,"close":1051,"volume":73618,"rsi_14":32.19,"sma_20":1045.7,"sma_60":1279.55,"sma_120":1397.03},{"date":"2026-07-08","open":1042,"high":1058,"low":1000,"close":1011,"volume":86996,"rsi_14":26.12,"sma_20":1045.4,"sma_60":1271.1,"sma_120":1391.37},{"date":"2026-07-09","open":1011,"high":1021,"low":985,"close":1011,"volume":105685,"rsi_14":35.53,"sma_20":1042.4,"sma_60":1261.13,"sma_120":1384.03},{"date":"2026-07-10","open":1005,"high":1038,"low":1001,"close":1028,"volume":28803,"rsi_14":46.77,"sma_20":1039.8,"sma_60":1252.77,"sma_120":1377.89},{"date":"2026-07-13","open":1028,"high":1069,"low":1003,"close":1026,"volume":35740,"rsi_14":58.78,"sma_20":1037.1,"sma_60":1245.12,"sma_120":1371.28},{"date":"2026-07-14","open":1041,"high":1041,"low":950,"close":1003,"volume":75153,"rsi_14":49.4,"sma_20":1032.25,"sma_60":1237.15,"sma_120":1364.38},{"date":"2026-07-15","open":1010,"high":1046,"low":1006,"close":1045,"volume":53566,"rsi_14":58.62,"sma_20":1027.8,"sma_60":1229.37,"sma_120":1358.02},{"date":"2026-07-16","open":1039,"high":1097,"low":1039,"close":1060,"volume":53680,"rsi_14":63.81,"sma_20":1023.85,"sma_60":1221.42,"sma_120":1351.06},{"date":"2026-07-20","open":1100,"high":1100,"low":1049,"close":1091,"volume":74702,"rsi_14":68.46,"sma_20":1025.0,"sma_60":1213.68,"sma_120":1344.0},{"date":"2026-07-21","open":1091,"high":1200,"low":1083,"close":1179,"volume":224164,"rsi_14":76.9,"sma_20":1031.95,"sma_60":1207.97,"sma_120":1337.58},{"date":"2026-07-22","open":1219,"high":1219,"low":1120,"close":1120,"volume":190604,"rsi_14":62.91,"sma_20":1037.95,"sma_60":1200.75,"sma_120":1330.84},{"date":"2026-07-23","open":1195,"high":1195,"low":1100,"close":1114,"volume":49764,"rsi_14":63.79,"sma_20":1043.4,"sma_60":1193.08,"sma_120":1324.22},{"date":"2026-07-24","open":1114,"high":1125,"low":1050,"close":1089,"volume":83905,"rsi_14":58.33,"sma_20":1047.35,"sma_60":1183.17,"sma_120":1317.72},{"date":"2026-07-27","open":1088,"high":1089,"low":1036,"close":1072,"volume":13517,"rsi_14":53.64,"sma_20":1050.85,"sma_60":1172.35,"sma_120":1311.37},{"date":"2026-07-28","open":1004,"high":1056,"low":1001,"close":1018,"volume":33994,"rsi_14":46.06,"sma_20":1051.65,"sma_60":1160.1,"sma_120":1304.92},{"date":"2026-07-29","open":1018,"high":1032,"low":920,"close":994,"volume":192982,"rsi_14":47.89,"sma_20":1051.25,"sma_60":1148.03,"sma_120":1298.47},{"date":"2026-07-30","open":961,"high":1036,"low":961,"close":985,"volume":71097,"rsi_14":46.84,"sma_20":1049.2,"sma_60":1136.12,"sma_120":1291.73},{"date":"2026-07-31","open":1011,"high":1018,"low":960,"close":986,"volume":128263,"rsi_14":44.7,"sma_20":1047.75,"sma_60":1125.9,"sma_120":1285.57},{"date":"2026-08-03","open":1000,"high":1000,"low":938,"close":947,"volume":99314,"rsi_14":40.88,"sma_20":1043.75,"sma_60":1116.68,"sma_120":1278.96},{"date":"2026-08-04","open":901,"high":970,"low":901,"close":967,"volume":50288,"rsi_14":45.81,"sma_20":1039.85,"sma_60":1108.55,"sma_120":1272.86},{"date":"2026-08-05","open":979,"high":996,"low":954,"close":961,"volume":54700,"rsi_14":39.34,"sma_20":1035.35,"sma_60":1099.72,"sma_120":1267.25},{"date":"2026-08-06","open":971,"high":978,"low":952,"close":970,"volume":34471,"rsi_14":38.4,"sma_20":1033.3,"sma_60":1092.18,"sma_120":1262.11},{"date":"2026-08-07","open":970,"high":979,"low":949,"close":957,"volume":10370,"rsi_14":31.89,"sma_20":1030.6,"sma_60":1084.97,"sma_120":1256.83},{"date":"2026-08-10","open":957,"high":975,"low":946,"close":956,"volume":71658,"rsi_14":10.6,"sma_20":1027.0,"sma_60":1078.5,"sma_120":1251.72},{"date":"2026-08-11","open":983,"high":987,"low":950,"close":977,"volume":96254,"rsi_14":20.82,"sma_20":1024.55,"sma_60":1072.37,"sma_120":1246.84},{"date":"2026-08-12","open":996,"high":1015,"low":962,"close":1014,"volume":116220,"rsi_14":31.88,"sma_20":1025.1,"sma_60":1067.6,"sma_120":1242.42},{"date":"2026-08-13","open":1015,"high":1048,"low":986,"close":987,"volume":65227,"rsi_14":31.65,"sma_20":1022.2,"sma_60":1062.63,"sma_120":1238.11},{"date":"2026-08-14","open":1005,"high":1038,"low":991,"close":997,"volume":55828,"rsi_14":36.16,"sma_20":1019.05,"sma_60":1058.37,"sma_120":1233.53},{"date":"2026-08-18","open":995,"high":996,"low":935,"close":948,"volume":112024,"rsi_14":36.84,"sma_20":1011.9,"sma_60":1053.85,"sma_120":1228.65},{"date":"2026-08-19","open":958,"high":958,"low":906,"close":922,"volume":68446,"rsi_14":36.57,"sma_20":999.05,"sma_60":1048.92,"sma_120":1223.82},{"date":"2026-08-20","open":922,"high":923,"low":895,"close":917,"volume":91172,"rsi_14":37.12,"sma_20":988.9,"sma_60":1043.87,"sma_120":1219.26},{"date":"2026-08-21","open":911,"high":911,"low":886,"close":899,"volume":31057,"rsi_14":34.52,"sma_20":978.15,"sma_60":1037.83,"sma_120":1213.92},{"date":"2026-08-24","open":898,"high":905,"low":881,"close":899,"volume":29083,"rsi_14":40.08,"sma_20":968.65,"sma_60":1033.02,"sma_120":1209.33},{"date":"2026-08-25","open":891,"high":911,"low":875,"close":906,"volume":67203,"rsi_14":36.68,"sma_20":960.35,"sma_60":1026.7,"sma_120":1205.12},{"date":"2026-08-26","open":905,"high":952,"low":897,"close":934,"volume":32527,"rsi_14":44.62,"sma_20":956.15,"sma_60":1021.83,"sma_120":1201.53},{"date":"2026-08-27","open":947,"high":963,"low":934,"close":958,"volume":156559,"rsi_14":47.74,"sma_20":954.35,"sma_60":1018.08,"sma_120":1199.48},{"date":"2026-08-28","open":960,"high":980,"low":952,"close":963,"volume":17612,"rsi_14":51.16,"sma_20":953.25,"sma_60":1015.7,"sma_120":1196.32},{"date":"2026-08-31","open":963,"high":970,"low":912,"close":964,"volume":26531,"rsi_14":51.55,"sma_20":952.15,"sma_60":1013.98,"sma_120":1193.12},{"date":"2026-09-01","open":948,"high":983,"low":948,"close":957,"volume":12125,"rsi_14":45.9,"sma_20":952.65,"sma_60":1012.7,"sma_120":1190.23},{"date":"2026-09-02","open":942,"high":967,"low":937,"close":948,"volume":27209,"rsi_14":34.72,"sma_20":951.7,"sma_60":1011.72,"sma_120":1187.31},{"date":"2026-09-03","open":948,"high":1028,"low":936,"close":1008,"volume":95055,"rsi_14":54.22,"sma_20":954.05,"sma_60":1011.7,"sma_120":1184.66},{"date":"2026-09-04","open":1008,"high":1037,"low":992,"close":1012,"volume":24450,"rsi_14":53.09,"sma_20":956.15,"sma_60":1011.62,"sma_120":1181.78},{"date":"2026-09-07","open":1018,"high":1021,"low":999,"close":1000,"volume":20552,"rsi_14":62.62,"sma_20":958.3,"sma_60":1010.43,"sma_120":1179.25},{"date":"2026-09-08","open":1035,"high":1035,"low":996,"close":998,"volume":13386,"rsi_14":70.88,"sma_20":960.4,"sma_60":1009.07,"sma_120":1176.47},{"date":"2026-09-09","open":998,"high":1021,"low":992,"close":1010,"volume":123152,"rsi_14":74.6,"sma_20":962.05,"sma_60":1007.9,"sma_120":1173.55},{"date":"2026-09-10","open":1010,"high":1086,"low":1010,"close":1036,"volume":79645,"rsi_14":84.77,"sma_20":963.15,"sma_60":1006.83,"sma_120":1171.26},{"date":"2026-09-11","open":1035,"high":1035,"low":1021,"close":1026,"volume":19403,"rsi_14":80.68,"sma_20":965.1,"sma_60":1005.03,"sma_120":1169.14},{"date":"2026-09-14","open":1026,"high":1027,"low":999,"close":1005,"volume":19161,"rsi_14":72.4,"sma_20":965.5,"sma_60":1002.8,"sma_120":1166.78},{"date":"2026-09-15","open":1018,"high":1026,"low":1001,"close":1026,"volume":53707,"rsi_14":71.5,"sma_20":969.4,"sma_60":1002.1,"sma_120":1165.16},{"date":"2026-09-16","open":1038,"high":1038,"low":995,"close":1013,"volume":52570,"rsi_14":63.55,"sma_20":973.95,"sma_60":1001.65,"sma_120":1163.17},{"date":"2026-09-17","open":1000,"high":1029,"low":997,"close":1027,"volume":7637,"rsi_14":65.09,"sma_20":979.45,"sma_60":1002.1,"sma_120":1161.42},{"date":"2026-09-18","open":1010,"high":1035,"low":980,"close":1030,"volume":80814,"rsi_14":65.42,"sma_20":986.0,"sma_60":1002.52,"sma_120":1159.79},{"date":"2026-09-21","open":998,"high":1022,"low":990,"close":1020,"volume":25355,"rsi_14":64.52,"sma_20":992.05,"sma_60":1002.68,"sma_120":1158.19},{"date":"2026-09-22","open":1021,"high":1021,"low":992,"close":1019,"volume":17925,"rsi_14":66.99,"sma_20":997.7,"sma_60":1002.97,"sma_120":1156.83},{"date":"2026-09-23","open":998,"high":1099,"low":950,"close":1022,"volume":70219,"rsi_14":54.61,"sma_20":1002.1,"sma_60":1003.3,"sma_120":1155.2},{"date":"2026-09-28","open":1022,"high":1022,"low":973,"close":1017,"volume":50210,"rsi_14":51.63,"sma_20":1005.05,"sma_60":1003.55,"sma_120":1153.01},{"date":"2026-09-29","open":926,"high":990,"low":926,"close":985,"volume":41098,"rsi_14":45.66,"sma_20":1006.15,"sma_60":1002.87,"sma_120":1150.65},{"date":"2026-09-30","open":984,"high":1013,"low":955,"close":1004,"volume":42203,"rsi_14":51.58,"sma_20":1008.15,"sma_60":1002.68,"sma_120":1148.84},{"date":"2026-10-01","open":974,"high":1149,"low":974,"close":991,"volume":37147,"rsi_14":45.03,"sma_20":1009.85,"sma_60":1002.08,"sma_120":1146.69},{"date":"2026-10-02","open":990,"high":1047,"low":972,"close":1006,"volume":20471,"rsi_14":41.67,"sma_20":1012.75,"sma_60":1001.43,"sma_120":1144.03},{"date":"2026-10-06","open":990,"high":1008,"low":952,"close":990,"volume":38171,"rsi_14":40.32,"sma_20":1011.85,"sma_60":1000.42,"sma_120":1139.98},{"date":"2026-10-07","open":1002,"high":1002,"low":961,"close":989,"volume":16280,"rsi_14":45.18,"sma_20":1010.7,"sma_60":1000.05,"sma_120":1135.58},{"date":"2026-10-08","open":986,"high":1005,"low":940,"close":986,"volume":92102,"rsi_14":36.49,"sma_20":1010.0,"sma_60":999.63,"sma_120":1130.38},{"date":"2026-10-12","open":976,"high":1008,"low":973,"close":994,"volume":75473,"rsi_14":43.36,"sma_20":1009.8,"sma_60":999.07,"sma_120":1125.92},{"date":"2026-10-13","open":973,"high":978,"low":940,"close":977,"volume":73162,"rsi_14":32.88,"sma_20":1008.15,"sma_60":998.25,"sma_120":1121.68},{"date":"2026-10-14","open":957,"high":998,"low":957,"close":990,"volume":14234,"rsi_14":37.18,"sma_20":1005.85,"sma_60":998.03,"sma_120":1117.59},{"date":"2026-10-15","open":990,"high":1031,"low":927,"close":1026,"volume":155902,"rsi_14":51.65,"sma_20":1005.85,"sma_60":997.72,"sma_120":1113.54},{"date":"2026-10-16","open":1026,"high":1032,"low":1005,"close":1023,"volume":65113,"rsi_14":51.09,"sma_20":1006.75,"sma_60":997.1,"sma_120":1109.26},{"date":"2026-10-19","open":1015,"high":1029,"low":1006,"close":1018,"volume":17786,"rsi_14":48.92,"sma_20":1006.35,"sma_60":995.88,"sma_120":1104.78},{"date":"2026-10-20","open":1017,"high":1033,"low":962,"close":983,"volume":27820,"rsi_14":42.13,"sma_20":1004.85,"sma_60":992.62,"sma_120":1100.29},{"date":"2026-10-21","open":983,"high":983,"low":927,"close":953,"volume":24693,"rsi_14":42.52,"sma_20":1001.15,"sma_60":989.83,"sma_120":1095.29},{"date":"2026-10-22","open":953,"high":953,"low":913,"close":948,"volume":51959,"rsi_14":36.0,"sma_20":997.05,"sma_60":987.07,"sma_120":1090.08},{"date":"2026-10-23","open":904,"high":913,"low":865,"close":913,"volume":59727,"rsi_14":32.43,"sma_20":991.7,"sma_60":984.13,"sma_120":1083.65}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.31,"ttm_eps":null,"close":1087.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.26,"ttm_eps":null,"close":900.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.81,"ttm_eps":null,"close":916.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.0,"ttm_eps":null,"close":810.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.73,"ttm_eps":null,"close":829.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.37,"ttm_eps":null,"close":1860.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.11,"ttm_eps":null,"close":1643.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":77.86,"pbr":1.59,"ttm_eps":null,"close":1217.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.3,"ttm_eps":null,"close":1002.0}],"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":"화인베스틸","phase":"above-fold","symbol_resolved":true}