{"status":"ok","report":{"price_analysis":{"current":2320.0,"change_1d":1.1,"change_7d":2.6,"change_30d":-2.5,"high_30d":2660.0,"low_30d":2100.0,"position_in_range":39.0,"support":2156.0,"resistance":2604.0},"summary":"힘스(238490)은 Technology 섹터 KR 시장 종목입니다, 시가총액 264.43억. 현재가 2,340원, 전일 대비 +2.0%, 30일 -2.5%. ROE -4.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 3935.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.7%로 적자 상태입니다. 시가총액 264.43억. 매출 633.22억, 영업이익 -101.47억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.48,"roe":-4.73,"eps":-232.0,"revenue":63322312820.0,"operating_income":-10146542397.0,"net_income":-14048260699.0,"market_cap":26217484800,"profit_margin":-22.19,"roa":-3.07,"operating_margin":-16.02,"gross_margin":16.85,"debt_ratio":0.5415816098008198,"total_assets":84001985753.0,"total_equity":54490780909.0,"total_debt":29511204844.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(-5.61)가 시그널선(-11.79)을 상회합니다(골든크로스). SMA20 2279, SMA60 2291 — 혼조세입니다. 볼린저밴드 2173~2385 (현재 위치 79%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":54.77707006369427,"macd":-5.612274507828715,"macd_signal":-11.79194826063277,"sma_20":2279.0,"sma_60":2291.3333333333335,"bb_upper":2385.2826420446913,"bb_lower":2172.7173579553087,"atr_14":194.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3935.00, 기관 순매수 0.00. 30일 누적: 외국인 -6705.00, 기관 -396.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3935.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-346.0,"institution_net":0.0,"retail_net":346.0},{"date":"2026-10-21","foreign_net":-73.0,"institution_net":0.0,"retail_net":73.0},{"date":"2026-10-20","foreign_net":-511.0,"institution_net":0.0,"retail_net":511.0},{"date":"2026-10-19","foreign_net":-1276.0,"institution_net":0.0,"retail_net":1276.0},{"date":"2026-10-16","foreign_net":-1729.0,"institution_net":0.0,"retail_net":1729.0},{"date":"2026-10-15","foreign_net":763.0,"institution_net":0.0,"retail_net":-763.0},{"date":"2026-10-14","foreign_net":63.0,"institution_net":0.0,"retail_net":-63.0},{"date":"2026-10-13","foreign_net":806.0,"institution_net":0.0,"retail_net":-806.0},{"date":"2026-10-12","foreign_net":637.0,"institution_net":0.0,"retail_net":-637.0},{"date":"2026-10-08","foreign_net":1427.0,"institution_net":0.0,"retail_net":-1427.0},{"date":"2026-10-07","foreign_net":19.0,"institution_net":0.0,"retail_net":-19.0},{"date":"2026-10-06","foreign_net":162.0,"institution_net":0.0,"retail_net":-162.0},{"date":"2026-10-02","foreign_net":-1626.0,"institution_net":0.0,"retail_net":1626.0},{"date":"2026-10-01","foreign_net":475.0,"institution_net":0.0,"retail_net":-475.0},{"date":"2026-09-30","foreign_net":-2205.0,"institution_net":0.0,"retail_net":2205.0},{"date":"2026-09-29","foreign_net":-3387.0,"institution_net":0.0,"retail_net":3387.0},{"date":"2026-09-28","foreign_net":2502.0,"institution_net":0.0,"retail_net":-2502.0},{"date":"2026-09-23","foreign_net":-4368.0,"institution_net":0.0,"retail_net":4368.0},{"date":"2026-09-22","foreign_net":-7425.0,"institution_net":0.0,"retail_net":7425.0},{"date":"2026-09-21","foreign_net":-707.0,"institution_net":0.0,"retail_net":707.0},{"date":"2026-09-18","foreign_net":-943.0,"institution_net":0.0,"retail_net":943.0},{"date":"2026-09-17","foreign_net":100.0,"institution_net":0.0,"retail_net":-100.0},{"date":"2026-09-16","foreign_net":-1038.0,"institution_net":0.0,"retail_net":1038.0},{"date":"2026-09-15","foreign_net":-653.0,"institution_net":0.0,"retail_net":653.0},{"date":"2026-09-14","foreign_net":243.0,"institution_net":0.0,"retail_net":-243.0},{"date":"2026-09-11","foreign_net":7227.0,"institution_net":-972.0,"retail_net":-6255.0},{"date":"2026-09-10","foreign_net":4498.0,"institution_net":972.0,"retail_net":-5470.0},{"date":"2026-09-09","foreign_net":-2338.0,"institution_net":0.0,"retail_net":2338.0},{"date":"2026-09-08","foreign_net":-77.0,"institution_net":-396.0,"retail_net":473.0},{"date":"2026-09-07","foreign_net":3075.0,"institution_net":0.0,"retail_net":-3075.0}],"periods":{"d1":{"foreign_net":-346.0,"institution_net":0,"retail_net":346.0},"d3":{"foreign_net":-930.0,"institution_net":0,"retail_net":930.0},"d7":{"foreign_net":-3109.0,"institution_net":0,"retail_net":3109.0},"d14":{"foreign_net":-1209.0,"institution_net":0,"retail_net":1209.0},"d30":{"foreign_net":-6705.0,"institution_net":-396.0,"retail_net":7101.0}}},"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 -232, PBR 0.49x) — 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 -232원"}]},"growth":{"grade":"F","percentile":17,"summary":"매출 -40.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-40.4,"unit":"%","percentile":21,"direction":"higher_better"},{"name":"영업이익 성장률","value":-81.6,"unit":"%","percentile":13,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.7%","metrics":[{"name":"ROE","value":-4.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-16.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-22.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.8,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.0x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.0,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.52,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-90.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -232, PBR 0.49x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -40.4%"},"profitability":{"grade":"C","reason":"ROE -4.7%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-12.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-16.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-22.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"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)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.48,"per_5y_high":30.84,"per_5y_low":12.04,"per_5y_avg":18.9,"per_percentile":null,"pbr_5y_high":1.48,"pbr_5y_low":0.73,"pbr_5y_avg":1.01,"pbr_percentile":0.0,"per_5y_median":13.82,"pbr_5y_median":0.96,"history":[{"quarter":"2024-Q2","per":12.04,"pbr":1.48},{"quarter":"2024-Q3","per":30.84,"pbr":1.22},{"quarter":"2024-Q4","per":13.82,"pbr":0.87},{"quarter":"2025-Q1","per":null,"pbr":0.87},{"quarter":"2025-Q2","per":null,"pbr":0.87},{"quarter":"2025-Q3","per":null,"pbr":0.98},{"quarter":"2025-Q4","per":null,"pbr":1.08},{"quarter":"2026-Q1","per":null,"pbr":0.96},{"quarter":"2026-Q2","per":null,"pbr":0.73},{"quarter":"현재","per":null,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3455.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3295.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3515.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2245.0,"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.04,"eps":480.91,"close":5790.0,"source":"reported"},{"date":"2024-07","per":11.02,"eps":480.91,"close":5300.0,"source":"reported"},{"date":"2024-08","per":9.75,"eps":480.91,"close":4690.0,"source":"reported"},{"date":"2024-09","per":30.84,"eps":158.91,"close":4900.0,"source":"reported"},{"date":"2024-10","per":27.97,"eps":158.91,"close":4445.0,"source":"reported"},{"date":"2024-11","per":23.25,"eps":158.91,"close":3695.0,"source":"reported"},{"date":"2024-12","per":13.82,"eps":249.99,"close":3455.0,"source":"reported"},{"date":"2025-01","per":15.24,"eps":249.99,"close":3810.0,"source":"reported"},{"date":"2025-02","per":14.78,"eps":249.99,"close":3695.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.63,"std":7.29,"upper_1sd":24.93,"lower_1sd":10.34,"current":14.78,"count":9},"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":"0.5배"},{"label":"ROE","value":"-4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:54:15.339738+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.04725615450988508,"dividend_yield":null,"eps":-232.0,"revenue":10831369227.0,"operating_income":-3358264496.0,"net_income":-2575024762.0,"market_cap":null,"profit_margin":-0.2377376957643621,"operating_margin":-0.3100498584822179,"roa":-0.030654332024621655,"gross_margin":0.16849781932006888,"total_equity":54490780909.0,"total_assets":84001985753.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.67,"roe":-0.019209092014222866,"dividend_yield":null,"eps":-96.9,"revenue":18183708688.0,"operating_income":-1849297297.0,"net_income":-1096182312.0,"market_cap":39500000000.0,"profit_margin":-0.06028375898495367,"operating_margin":-0.10170077670791158,"roa":-0.013138320947580313,"gross_margin":0.2619653089880165,"total_equity":57065805671.0,"total_assets":83433972756.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.19331007805796238,"dividend_yield":null,"eps":-993.91,"revenue":17290834377.0,"operating_income":-4690067140.0,"net_income":-11243298437.0,"market_cap":null,"profit_margin":-0.6502461472857355,"operating_margin":-0.27124585417570446,"roa":-0.12607140537793965,"gross_margin":0.06553597346969718,"total_equity":58161987983.0,"total_assets":89181987012.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.012480963002702641,"dividend_yield":null,"eps":78.0,"revenue":17016400528.0,"operating_income":-248913464.0,"net_income":866244812.0,"market_cap":null,"profit_margin":0.05090646582834125,"operating_margin":-0.014627856437113127,"roa":0.008927258080535778,"gross_margin":0.2521218064267228,"total_equity":69405286420.0,"total_assets":97033692113.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011826205254457342,"dividend_yield":null,"eps":73.0,"revenue":23717527393.0,"operating_income":1421999544.0,"net_income":810556774.0,"market_cap":null,"profit_margin":0.03417543323842552,"operating_margin":0.05995564041889499,"roa":0.00786125159466943,"gross_margin":0.25480811869046927,"total_equity":68539041608.0,"total_assets":103107853023.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04362241199166526,"dividend_yield":null,"eps":-266.0,"revenue":1234425828.0,"operating_income":-4013946486.0,"net_income":-2954479869.0,"market_cap":null,"profit_margin":-2.3934041252092144,"operating_margin":-3.2516708537307113,"roa":-0.029378630472310718,"gross_margin":0.7011897550802056,"total_equity":67728484834.0,"total_assets":100565609135.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01248469442984032,"dividend_yield":null,"eps":-78.01,"revenue":7856152688.0,"operating_income":-3218143121.0,"net_income":-882504667.0,"market_cap":null,"profit_margin":-0.11233293216767479,"operating_margin":-0.40963347439970227,"roa":-0.010181057728337587,"gross_margin":0.08475615360901448,"total_equity":70686925656.0,"total_assets":86681039490.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026917353005419666,"dividend_yield":null,"eps":174.0,"revenue":21623530735.0,"operating_income":3064694123.0,"net_income":1926466697.0,"market_cap":null,"profit_margin":0.08909121829405071,"operating_margin":0.14172958896298393,"roa":0.021071276283801028,"gross_margin":0.2151761813563977,"total_equity":71569693224.0,"total_assets":91426198919.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.018305746854300187,"dividend_yield":null,"eps":-115.0,"revenue":8248404881.0,"operating_income":-2486688729.0,"net_income":-1274875044.0,"market_cap":null,"profit_margin":-0.15456019223021455,"operating_margin":-0.30147510517191356,"roa":-0.013336545737178698,"gross_margin":0.21996736462093172,"total_equity":69643432423.0,"total_assets":95592597148.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.041477849152665246,"dividend_yield":null,"eps":269.0,"revenue":23535692338.0,"operating_income":2808827972.0,"net_income":2941539012.0,"market_cap":null,"profit_margin":0.12498204725639969,"operating_margin":0.11934333316657753,"roa":0.030355083982436807,"gross_margin":0.3146711902773514,"total_equity":70918311149.0,"total_assets":96904327911.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02791142471957204,"dividend_yield":null,"eps":-169.09,"revenue":6838502079.0,"operating_income":-1400763196.0,"net_income":-1912801430.0,"market_cap":null,"profit_margin":-0.279710586895034,"operating_margin":-0.20483479858864573,"roa":-0.020008880086648896,"gross_margin":2.98052114418316,"total_equity":68531128354.0,"total_assets":95597625740.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07818366257459611,"dividend_yield":null,"eps":496.0,"revenue":19064646371.0,"operating_income":5898269199.0,"net_income":5429843255.0,"market_cap":null,"profit_margin":0.2848121674713858,"operating_margin":0.3093825652057252,"roa":0.0526197886193272,"gross_margin":0.3372573680034508,"total_equity":69449845098.0,"total_assets":103190138111.0}],"current_price":2320.0,"change_pct":1.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-07-20","close":16530.0},{"date":"2017-07-21","close":16530.0},{"date":"2017-07-24","close":18934.0},{"date":"2017-07-25","close":18057.0},{"date":"2017-07-26","close":16805.0},{"date":"2017-07-27","close":16755.0},{"date":"2017-07-28","close":15678.0},{"date":"2017-07-31","close":15353.0},{"date":"2017-08-01","close":14476.0},{"date":"2017-08-02","close":14676.0},{"date":"2017-08-03","close":13524.0},{"date":"2017-08-04","close":13474.0},{"date":"2017-08-07","close":13725.0},{"date":"2017-08-08","close":14526.0},{"date":"2017-08-09","close":14075.0},{"date":"2017-08-10","close":13574.0},{"date":"2017-08-11","close":13424.0},{"date":"2017-08-14","close":13424.0},{"date":"2017-08-16","close":13725.0},{"date":"2017-08-17","close":13675.0},{"date":"2017-08-18","close":13625.0},{"date":"2017-08-21","close":13399.0},{"date":"2017-08-22","close":13349.0},{"date":"2017-08-23","close":13349.0},{"date":"2017-08-24","close":12623.0},{"date":"2017-08-25","close":12723.0},{"date":"2017-08-28","close":13023.0},{"date":"2017-08-29","close":12698.0},{"date":"2017-08-30","close":12923.0},{"date":"2017-08-31","close":12948.0},{"date":"2017-09-01","close":12748.0},{"date":"2017-09-04","close":12297.0},{"date":"2017-09-05","close":12172.0},{"date":"2017-09-06","close":11621.0},{"date":"2017-09-07","close":11546.0},{"date":"2017-09-08","close":11446.0},{"date":"2017-09-11","close":11621.0},{"date":"2017-09-12","close":11997.0},{"date":"2017-09-13","close":12197.0},{"date":"2017-09-14","close":12147.0},{"date":"2017-09-15","close":12748.0},{"date":"2017-09-18","close":12723.0},{"date":"2017-09-19","close":12548.0},{"date":"2017-09-20","close":11671.0},{"date":"2017-09-21","close":11471.0},{"date":"2017-09-22","close":11095.0},{"date":"2017-09-25","close":10544.0},{"date":"2017-09-26","close":10444.0},{"date":"2017-09-27","close":10669.0},{"date":"2017-09-28","close":10719.0},{"date":"2017-09-29","close":10619.0},{"date":"2017-10-10","close":10819.0},{"date":"2017-10-11","close":10845.0},{"date":"2017-10-12","close":11245.0},{"date":"2017-10-13","close":10870.0},{"date":"2017-10-16","close":10268.0},{"date":"2017-10-17","close":10319.0},{"date":"2017-10-18","close":10419.0},{"date":"2017-10-19","close":10369.0},{"date":"2017-10-20","close":10344.0},{"date":"2017-10-23","close":10669.0},{"date":"2017-10-24","close":10769.0},{"date":"2017-10-25","close":10870.0},{"date":"2017-10-26","close":10769.0},{"date":"2017-10-27","close":11170.0},{"date":"2017-10-30","close":10920.0},{"date":"2017-10-31","close":10845.0},{"date":"2017-11-01","close":11746.0},{"date":"2017-11-02","close":11621.0},{"date":"2017-11-03","close":11921.0},{"date":"2017-11-06","close":11696.0},{"date":"2017-11-07","close":11395.0},{"date":"2017-11-08","close":11546.0},{"date":"2017-11-09","close":12247.0},{"date":"2017-11-10","close":12497.0},{"date":"2017-11-13","close":12948.0},{"date":"2017-11-14","close":12898.0},{"date":"2017-11-15","close":12573.0},{"date":"2017-11-16","close":12998.0},{"date":"2017-11-17","close":13249.0},{"date":"2017-11-20","close":13324.0},{"date":"2017-11-21","close":13249.0},{"date":"2017-11-22","close":13524.0},{"date":"2017-11-23","close":13750.0},{"date":"2017-11-24","close":14501.0},{"date":"2017-11-27","close":14551.0},{"date":"2017-11-28","close":14201.0},{"date":"2017-11-29","close":13524.0},{"date":"2017-11-30","close":13424.0},{"date":"2017-12-01","close":13524.0},{"date":"2017-12-04","close":13099.0},{"date":"2017-12-05","close":12698.0},{"date":"2017-12-06","close":12673.0},{"date":"2017-12-07","close":12497.0},{"date":"2017-12-08","close":12497.0},{"date":"2017-12-11","close":12673.0},{"date":"2017-12-12","close":13274.0},{"date":"2017-12-13","close":13524.0},{"date":"2017-12-14","close":13625.0},{"date":"2017-12-15","close":12948.0},{"date":"2017-12-18","close":12422.0},{"date":"2017-12-19","close":12072.0},{"date":"2017-12-20","close":12147.0},{"date":"2017-12-21","close":11746.0},{"date":"2017-12-22","close":12022.0},{"date":"2017-12-26","close":11821.0},{"date":"2017-12-27","close":11796.0},{"date":"2017-12-28","close":11997.0},{"date":"2018-01-02","close":11342.4102},{"date":"2018-01-03","close":11366.4912},{"date":"2018-01-04","close":11270.166},{"date":"2018-01-05","close":11029.3496},{"date":"2018-01-08","close":10451.3926},{"date":"2018-01-09","close":10812.6152},{"date":"2018-01-10","close":10619.9639},{"date":"2018-01-11","close":11149.7568},{"date":"2018-01-12","close":11077.5137},{"date":"2018-01-15","close":10692.209},{"date":"2018-01-16","close":10884.8613},{"date":"2018-01-17","close":11607.3076},{"date":"2018-01-18","close":11510.9805},{"date":"2018-01-19","close":11366.4912},{"date":"2018-01-22","close":11029.3496},{"date":"2018-01-23","close":11173.8389},{"date":"2018-01-24","close":11053.4316},{"date":"2018-01-25","close":11101.5947},{"date":"2018-01-26","close":11583.2256},{"date":"2018-01-29","close":11510.9805},{"date":"2018-01-30","close":11318.3281},{"date":"2018-01-31","close":10884.8613},{"date":"2018-02-01","close":10836.6982},{"date":"2018-02-02","close":10860.7793},{"date":"2018-02-05","close":10475.4736},{"date":"2018-02-06","close":10162.415},{"date":"2018-02-07","close":10090.1689},{"date":"2018-02-08","close":10330.9854},{"date":"2018-02-09","close":10138.332},{"date":"2018-02-12","close":10210.5771},{"date":"2018-02-13","close":10258.7402},{"date":"2018-02-14","close":10379.1475},{"date":"2018-02-19","close":10282.8213},{"date":"2018-02-20","close":10114.251},{"date":"2018-02-21","close":10403.2295},{"date":"2018-02-22","close":10234.6592},{"date":"2018-02-23","close":10066.0879},{"date":"2018-02-26","close":10042.0059},{"date":"2018-02-27","close":9825.2725},{"date":"2018-02-28","close":9753.0273},{"date":"2018-03-02","close":9295.4785},{"date":"2018-03-05","close":8669.3584},{"date":"2018-03-06","close":8741.6025},{"date":"2018-03-07","close":8886.0918},{"date":"2018-03-08","close":9150.9893},{"date":"2018-03-09","close":9271.3965},{"date":"2018-03-12","close":9415.8857},{"date":"2018-03-13","close":9391.8047},{"date":"2018-03-14","close":9247.3164},{"date":"2018-03-15","close":9078.7441},{"date":"2018-03-16","close":9030.5811},{"date":"2018-03-19","close":8958.3369},{"date":"2018-03-20","close":9054.6631},{"date":"2018-03-21","close":8813.8477},{"date":"2018-03-22","close":8741.6025},{"date":"2018-03-23","close":8380.3789},{"date":"2018-03-26","close":8235.8896},{"date":"2018-03-27","close":8332.2158},{"date":"2018-03-28","close":7970.9932},{"date":"2018-03-29","close":7850.5854},{"date":"2018-03-30","close":7946.9116},{"date":"2018-04-02","close":7802.4219},{"date":"2018-04-03","close":7513.4434},{"date":"2018-04-04","close":7393.0361},{"date":"2018-04-05","close":7417.1177},{"date":"2018-04-06","close":8091.4009},{"date":"2018-04-09","close":7946.9116},{"date":"2018-04-10","close":7682.0146},{"date":"2018-04-11","close":7898.7485},{"date":"2018-04-12","close":8862.0107},{"date":"2018-04-13","close":8982.417},{"date":"2018-04-16","close":9006.5},{"date":"2018-04-17","close":8910.1738},{"date":"2018-04-18","close":8934.2549},{"date":"2018-04-19","close":8813.8477},{"date":"2018-04-20","close":8693.4395},{"date":"2018-04-23","close":8404.4609},{"date":"2018-04-24","close":8862.0107},{"date":"2018-04-25","close":8524.8691},{"date":"2018-04-26","close":8693.4395},{"date":"2018-04-27","close":8573.0322},{"date":"2018-04-30","close":8067.3198},{"date":"2018-05-02","close":7995.0747},{"date":"2018-05-03","close":8139.564},{"date":"2018-05-04","close":7946.9116},{"date":"2018-05-08","close":7682.0146},{"date":"2018-05-09","close":7802.4219},{"date":"2018-05-10","close":7826.5039},{"date":"2018-05-11","close":7946.9116},{"date":"2018-05-14","close":7874.667},{"date":"2018-05-15","close":7657.9331},{"date":"2018-05-16","close":7344.873},{"date":"2018-05-17","close":7585.6885},{"date":"2018-05-18","close":7537.5254},{"date":"2018-05-21","close":7441.1987},{"date":"2018-05-23","close":7561.6069},{"date":"2018-05-24","close":7585.6885},{"date":"2018-05-25","close":7465.2808},{"date":"2018-05-28","close":7007.7314},{"date":"2018-05-29","close":7296.7095},{"date":"2018-05-30","close":7007.7314},{"date":"2018-05-31","close":6790.9971},{"date":"2018-06-01","close":6790.9971},{"date":"2018-06-04","close":6911.4048},{"date":"2018-06-05","close":7128.1387},{"date":"2018-06-07","close":7200.3838},{"date":"2018-06-08","close":7441.1987},{"date":"2018-06-11","close":7200.3838},{"date":"2018-06-12","close":7176.3022},{"date":"2018-06-14","close":6935.4863},{"date":"2018-06-15","close":6863.2417},{"date":"2018-06-18","close":6405.6919},{"date":"2018-06-19","close":6381.6108},{"date":"2018-06-20","close":6453.856},{"date":"2018-06-21","close":6285.2852},{"date":"2018-06-22","close":6261.2031},{"date":"2018-06-25","close":6213.0396},{"date":"2018-06-26","close":6237.1211},{"date":"2018-06-27","close":6237.1211},{"date":"2018-06-28","close":6261.2031},{"date":"2018-06-29","close":6213.0396},{"date":"2018-07-02","close":5875.8979},{"date":"2018-07-03","close":5538.7568},{"date":"2018-07-04","close":5418.3491},{"date":"2018-07-05","close":7031.813},{"date":"2018-07-06","close":7152.2202},{"date":"2018-07-09","close":7537.5254},{"date":"2018-07-10","close":7561.6069},{"date":"2018-07-11","close":7633.8511},{"date":"2018-07-12","close":7104.0571},{"date":"2018-07-13","close":7200.3838},{"date":"2018-07-16","close":8476.7061},{"date":"2018-07-17","close":8741.6025},{"date":"2018-07-18","close":8597.1133},{"date":"2018-07-19","close":8573.0322},{"date":"2018-07-20","close":9102.8252},{"date":"2018-07-23","close":9054.6631},{"date":"2018-07-24","close":8910.1738},{"date":"2018-07-25","close":8187.7275},{"date":"2018-07-26","close":8067.3198},{"date":"2018-07-27","close":8476.7061},{"date":"2018-07-30","close":8910.1738},{"date":"2018-07-31","close":8645.2764},{"date":"2018-08-01","close":8958.3369},{"date":"2018-08-02","close":8789.7666},{"date":"2018-08-03","close":8669.3584},{"date":"2018-08-06","close":8645.2764},{"date":"2018-08-07","close":8789.7666},{"date":"2018-08-08","close":8548.9502},{"date":"2018-08-09","close":8043.2378},{"date":"2018-08-10","close":7537.5254},{"date":"2018-08-13","close":7296.7095},{"date":"2018-08-14","close":7176.3022},{"date":"2018-08-16","close":7055.894},{"date":"2018-08-17","close":7128.1387},{"date":"2018-08-20","close":7224.4653},{"date":"2018-08-21","close":7296.7095},{"date":"2018-08-22","close":7272.6284},{"date":"2018-08-23","close":7272.6284},{"date":"2018-08-24","close":7055.894},{"date":"2018-08-27","close":6839.1606},{"date":"2018-08-28","close":6839.1606},{"date":"2018-08-29","close":6935.4863},{"date":"2018-08-30","close":7079.9756},{"date":"2018-08-31","close":7152.2202},{"date":"2018-09-03","close":7104.0571},{"date":"2018-09-04","close":7296.7095},{"date":"2018-09-05","close":7922.8306},{"date":"2018-09-06","close":8043.2378},{"date":"2018-09-07","close":7778.3408},{"date":"2018-09-10","close":7946.9116},{"date":"2018-09-11","close":8067.3198},{"date":"2018-09-12","close":7754.2593},{"date":"2018-09-13","close":7970.9932},{"date":"2018-09-14","close":8091.4009},{"date":"2018-09-17","close":7874.667},{"date":"2018-09-18","close":8067.3198},{"date":"2018-09-19","close":7850.5854},{"date":"2018-09-20","close":7561.6069},{"date":"2018-09-21","close":7344.873},{"date":"2018-09-27","close":7248.5464},{"date":"2018-09-28","close":7079.9756},{"date":"2018-10-01","close":7055.894},{"date":"2018-10-02","close":6983.6499},{"date":"2018-10-04","close":7007.7314},{"date":"2018-10-05","close":6694.6709},{"date":"2018-10-08","close":6453.856},{"date":"2018-10-10","close":5827.7354},{"date":"2018-10-11","close":5659.1641},{"date":"2018-10-12","close":5827.7354},{"date":"2018-10-15","close":5851.8164},{"date":"2018-10-16","close":6044.4688},{"date":"2018-10-17","close":6116.7144},{"date":"2018-10-18","close":6092.6323},{"date":"2018-10-19","close":6092.6323},{"date":"2018-10-22","close":5924.0615},{"date":"2018-10-23","close":5779.5723},{"date":"2018-10-24","close":5442.4307},{"date":"2018-10-25","close":5514.6748},{"date":"2018-10-26","close":5129.3701},{"date":"2018-10-29","close":4618.8413},{"date":"2018-10-30","close":4816.3101},{"date":"2018-10-31","close":4936.7178},{"date":"2018-11-01","close":5057.1255},{"date":"2018-11-02","close":5394.2671},{"date":"2018-11-05","close":5394.2671},{"date":"2018-11-06","close":5225.6963},{"date":"2018-11-07","close":5201.6147},{"date":"2018-11-08","close":5322.0225},{"date":"2018-11-09","close":5249.7783},{"date":"2018-11-12","close":6164.877},{"date":"2018-11-13","close":6502.0186},{"date":"2018-11-14","close":6237.1211},{"date":"2018-11-15","close":6213.0396},{"date":"2018-11-16","close":6164.877},{"date":"2018-11-19","close":6140.7954},{"date":"2018-11-20","close":6020.3877},{"date":"2018-11-21","close":5996.3062},{"date":"2018-11-22","close":5851.8164},{"date":"2018-11-23","close":5490.5933},{"date":"2018-11-26","close":5514.6748},{"date":"2018-11-27","close":5779.5723},{"date":"2018-11-28","close":5635.083},{"date":"2018-11-29","close":5586.9194},{"date":"2018-11-30","close":5490.5933},{"date":"2018-12-03","close":5562.8379},{"date":"2018-12-04","close":5635.083},{"date":"2018-12-05","close":5466.5117},{"date":"2018-12-06","close":5033.0439},{"date":"2018-12-07","close":5008.9624},{"date":"2018-12-10","close":4888.5547},{"date":"2018-12-11","close":4840.3916},{"date":"2018-12-12","close":4888.5547},{"date":"2018-12-13","close":5057.1255},{"date":"2018-12-14","close":4912.6362},{"date":"2018-12-17","close":4840.3916},{"date":"2018-12-18","close":4739.2495},{"date":"2018-12-19","close":4840.3916},{"date":"2018-12-20","close":4763.3311},{"date":"2018-12-21","close":4792.2285},{"date":"2018-12-24","close":4777.7793},{"date":"2018-12-26","close":4498.4331},{"date":"2018-12-27","close":4556.2295},{"date":"2018-12-28","close":4565.8618},{"date":"2019-01-02","close":4614.0249},{"date":"2019-01-03","close":4638.106},{"date":"2019-01-04","close":4633.2905},{"date":"2019-01-07","close":4700.7188},{"date":"2019-01-08","close":4705.5352},{"date":"2019-01-09","close":4936.7178},{"date":"2019-01-10","close":4960.7993},{"date":"2019-01-11","close":5008.9624},{"date":"2019-01-14","close":5008.9624},{"date":"2019-01-15","close":5851.8164},{"date":"2019-01-16","close":5851.8164},{"date":"2019-01-17","close":5875.8979},{"date":"2019-01-18","close":5779.5723},{"date":"2019-01-21","close":5827.7354},{"date":"2019-01-22","close":5659.1641},{"date":"2019-01-23","close":5731.4092},{"date":"2019-01-24","close":5779.5723},{"date":"2019-01-25","close":5875.8979},{"date":"2019-01-28","close":5924.0615},{"date":"2019-01-29","close":5972.2246},{"date":"2019-01-30","close":6116.7144},{"date":"2019-01-31","close":5996.3062},{"date":"2019-02-01","close":5924.0615},{"date":"2019-02-07","close":6044.4688},{"date":"2019-02-08","close":6044.4688},{"date":"2019-02-11","close":5875.8979},{"date":"2019-02-12","close":5899.98},{"date":"2019-02-13","close":6140.7954},{"date":"2019-02-14","close":6309.3662},{"date":"2019-02-15","close":7079.9756},{"date":"2019-02-18","close":7561.6069},{"date":"2019-02-19","close":7802.4219},{"date":"2019-02-20","close":8115.4829},{"date":"2019-02-21","close":8019.1572},{"date":"2019-02-22","close":7995.0747},{"date":"2019-02-25","close":8187.7275},{"date":"2019-02-26","close":8187.7275},{"date":"2019-02-27","close":8043.2378},{"date":"2019-02-28","close":7802.4219},{"date":"2019-03-04","close":8043.2378},{"date":"2019-03-05","close":7682.0146},{"date":"2019-03-06","close":8284.0537},{"date":"2019-03-07","close":8645.2764},{"date":"2019-03-08","close":8332.2158},{"date":"2019-03-11","close":8284.0537},{"date":"2019-03-12","close":8404.4609},{"date":"2019-03-13","close":8067.3198},{"date":"2019-03-14","close":8091.4009},{"date":"2019-03-15","close":7826.5039},{"date":"2019-03-18","close":7995.0747},{"date":"2019-03-19","close":7802.4219},{"date":"2019-03-20","close":7778.3408},{"date":"2019-03-21","close":7730.1777},{"date":"2019-03-22","close":7778.3408},{"date":"2019-03-25","close":7657.9331},{"date":"2019-03-26","close":7152.2202},{"date":"2019-03-27","close":6863.2417},{"date":"2019-03-28","close":6935.4863},{"date":"2019-03-29","close":6935.4863},{"date":"2019-04-01","close":7152.2202},{"date":"2019-04-02","close":6911.4048},{"date":"2019-04-03","close":6839.1606},{"date":"2019-04-04","close":7104.0571},{"date":"2019-04-05","close":7176.3022},{"date":"2019-04-08","close":7272.6284},{"date":"2019-04-09","close":7296.7095},{"date":"2019-04-10","close":7393.0361},{"date":"2019-04-11","close":7561.6069},{"date":"2019-04-12","close":7561.6069},{"date":"2019-04-15","close":7513.4434},{"date":"2019-04-16","close":7417.1177},{"date":"2019-04-17","close":7537.5254},{"date":"2019-04-18","close":7344.873},{"date":"2019-04-19","close":7513.4434},{"date":"2019-04-22","close":7441.1987},{"date":"2019-04-23","close":7079.9756},{"date":"2019-04-24","close":7152.2202},{"date":"2019-04-25","close":7055.894},{"date":"2019-04-26","close":6959.5674},{"date":"2019-04-29","close":7152.2202},{"date":"2019-04-30","close":7007.7314},{"date":"2019-05-02","close":7031.813},{"date":"2019-05-03","close":7031.813},{"date":"2019-05-07","close":6911.4048},{"date":"2019-05-08","close":7850.5854},{"date":"2019-05-09","close":6983.6499},{"date":"2019-05-10","close":6574.2632},{"date":"2019-05-13","close":6188.9585},{"date":"2019-05-14","close":6188.9585},{"date":"2019-05-15","close":6550.1816},{"date":"2019-05-16","close":6598.3442},{"date":"2019-05-17","close":6694.6709},{"date":"2019-05-20","close":6959.5674},{"date":"2019-05-21","close":6983.6499},{"date":"2019-05-22","close":7104.0571},{"date":"2019-05-23","close":7248.5464},{"date":"2019-05-24","close":7128.1387},{"date":"2019-05-27","close":7730.1777},{"date":"2019-05-28","close":7922.8306},{"date":"2019-05-29","close":7922.8306},{"date":"2019-05-30","close":8091.4009},{"date":"2019-05-31","close":8356.2979},{"date":"2019-06-03","close":8259.9717},{"date":"2019-06-04","close":8669.3584},{"date":"2019-06-05","close":9319.5596},{"date":"2019-06-07","close":10571.8008},{"date":"2019-06-10","close":10933.0234},{"date":"2019-06-11","close":10981.1865},{"date":"2019-06-12","close":10957.1055},{"date":"2019-06-13","close":10884.8613},{"date":"2019-06-14","close":10234.6592},{"date":"2019-06-17","close":10644.0449},{"date":"2019-06-18","close":10042.0059},{"date":"2019-06-19","close":9993.8438},{"date":"2019-06-20","close":11246.085},{"date":"2019-06-21","close":11294.248},{"date":"2019-06-24","close":12353.8359},{"date":"2019-06-25","close":12209.3467},{"date":"2019-06-26","close":11896.2861},{"date":"2019-06-27","close":11462.8184},{"date":"2019-06-28","close":11270.166},{"date":"2019-07-01","close":10836.6982},{"date":"2019-07-02","close":10812.6152},{"date":"2019-07-03","close":10186.4971},{"date":"2019-07-04","close":10330.9854},{"date":"2019-07-05","close":10403.2295},{"date":"2019-07-08","close":9464.0498},{"date":"2019-07-09","close":9873.4355},{"date":"2019-07-10","close":10186.4971},{"date":"2019-07-11","close":10258.7402},{"date":"2019-07-12","close":10258.7402},{"date":"2019-07-15","close":9632.6201},{"date":"2019-07-16","close":9704.8643},{"date":"2019-07-17","close":9319.5596},{"date":"2019-07-18","close":9897.5176},{"date":"2019-07-19","close":10090.1689},{"date":"2019-07-22","close":10379.1475},{"date":"2019-07-23","close":9825.2725},{"date":"2019-07-24","close":9512.2129},{"date":"2019-07-25","close":9512.2129},{"date":"2019-07-26","close":9777.1094},{"date":"2019-07-29","close":8910.1738},{"date":"2019-07-30","close":9704.8643},{"date":"2019-07-31","close":9873.4355},{"date":"2019-08-01","close":9415.8857},{"date":"2019-08-02","close":9464.0498},{"date":"2019-08-05","close":8187.7275},{"date":"2019-08-06","close":7874.667},{"date":"2019-08-07","close":8356.2979},{"date":"2019-08-08","close":8813.8477},{"date":"2019-08-09","close":8862.0107},{"date":"2019-08-12","close":9175.0713},{"date":"2019-08-13","close":9054.6631},{"date":"2019-08-14","close":8524.8691},{"date":"2019-08-16","close":8910.1738},{"date":"2019-08-19","close":9391.8047},{"date":"2019-08-20","close":9632.6201},{"date":"2019-08-21","close":9656.7012},{"date":"2019-08-22","close":9439.9678},{"date":"2019-08-23","close":9560.376},{"date":"2019-08-26","close":8837.9297},{"date":"2019-08-27","close":8910.1738},{"date":"2019-08-28","close":9126.9082},{"date":"2019-08-29","close":9199.1523},{"date":"2019-08-30","close":9512.2129},{"date":"2019-09-02","close":9343.6416},{"date":"2019-09-03","close":9584.457},{"date":"2019-09-04","close":11005.2686},{"date":"2019-09-05","close":11318.3281},{"date":"2019-09-06","close":11149.7568},{"date":"2019-09-09","close":11270.166},{"date":"2019-09-10","close":11173.8389},{"date":"2019-09-11","close":10884.8613},{"date":"2019-09-16","close":10668.127},{"date":"2019-09-17","close":10571.8008},{"date":"2019-09-18","close":11679.5518},{"date":"2019-09-19","close":11679.5518},{"date":"2019-09-20","close":11679.5518},{"date":"2019-09-23","close":11438.7363},{"date":"2019-09-24","close":12185.2646},{"date":"2019-09-25","close":12209.3467},{"date":"2019-09-26","close":12522.4062},{"date":"2019-09-27","close":12377.917},{"date":"2019-09-30","close":12426.0791},{"date":"2019-10-01","close":12522.4062},{"date":"2019-10-02","close":11920.3672},{"date":"2019-10-04","close":11896.2861},{"date":"2019-10-07","close":12185.2646},{"date":"2019-10-08","close":12715.0586},{"date":"2019-10-10","close":12016.6943},{"date":"2019-10-11","close":11173.8389},{"date":"2019-10-14","close":11077.5137},{"date":"2019-10-15","close":12233.4287},{"date":"2019-10-16","close":12137.1016},{"date":"2019-10-17","close":12137.1016},{"date":"2019-10-18","close":11751.7959},{"date":"2019-10-21","close":12209.3467},{"date":"2019-10-22","close":12859.5469},{"date":"2019-10-23","close":12426.0791},{"date":"2019-10-24","close":12353.8359},{"date":"2019-10-25","close":12353.8359},{"date":"2019-10-28","close":12185.2646},{"date":"2019-10-29","close":11896.2861},{"date":"2019-10-30","close":11366.4912},{"date":"2019-10-31","close":11462.8184},{"date":"2019-11-01","close":11318.3281},{"date":"2019-11-04","close":11559.1445},{"date":"2019-11-05","close":11751.7959},{"date":"2019-11-06","close":11535.0625},{"date":"2019-11-07","close":11222.0029},{"date":"2019-11-08","close":11294.248},{"date":"2019-11-11","close":11222.0029},{"date":"2019-11-12","close":11342.4102},{"date":"2019-11-13","close":11029.3496},{"date":"2019-11-14","close":11799.96},{"date":"2019-11-15","close":12305.6719},{"date":"2019-11-18","close":12787.3037},{"date":"2019-11-19","close":12522.4062},{"date":"2019-11-20","close":12040.7754},{"date":"2019-11-21","close":11992.6123},{"date":"2019-11-22","close":11824.041},{"date":"2019-11-25","close":11992.6123},{"date":"2019-11-26","close":12377.917},{"date":"2019-11-27","close":11896.2861},{"date":"2019-11-28","close":11631.3896},{"date":"2019-11-29","close":11486.8994},{"date":"2019-12-02","close":11727.7148},{"date":"2019-12-03","close":11968.5312},{"date":"2019-12-04","close":12257.5088},{"date":"2019-12-05","close":11968.5312},{"date":"2019-12-06","close":12137.1016},{"date":"2019-12-09","close":11944.4492},{"date":"2019-12-10","close":11631.3896},{"date":"2019-12-11","close":11703.6328},{"date":"2019-12-12","close":11848.123},{"date":"2019-12-13","close":12137.1016},{"date":"2019-12-16","close":12642.8135},{"date":"2019-12-17","close":12811.3838},{"date":"2019-12-18","close":12883.6299},{"date":"2019-12-19","close":12907.7119},{"date":"2019-12-20","close":12739.1406},{"date":"2019-12-23","close":12281.5908},{"date":"2019-12-24","close":12113.0195},{"date":"2019-12-26","close":12498.3242},{"date":"2019-12-27","close":13007.9658},{"date":"2019-12-30","close":13202.1143},{"date":"2020-01-02","close":13250.6504},{"date":"2020-01-03","close":12886.6221},{"date":"2020-01-06","close":12668.2051},{"date":"2020-01-07","close":12716.7422},{"date":"2020-01-08","close":12085.7588},{"date":"2020-01-09","close":12668.2051},{"date":"2020-01-10","close":12716.7422},{"date":"2020-01-13","close":12352.7129},{"date":"2020-01-14","close":12279.9082},{"date":"2020-01-15","close":12231.3701},{"date":"2020-01-16","close":12546.8613},{"date":"2020-01-17","close":12376.9814},{"date":"2020-01-20","close":12207.1016},{"date":"2020-01-21","close":12012.9521},{"date":"2020-01-22","close":12352.7129},{"date":"2020-01-23","close":12012.9521},{"date":"2020-01-28","close":11284.8945},{"date":"2020-01-29","close":11090.7461},{"date":"2020-01-30","close":10338.4189},{"date":"2020-01-31","close":10168.5391},{"date":"2020-02-03","close":10435.4951},{"date":"2020-02-04","close":10556.8369},{"date":"2020-02-05","close":10799.5234},{"date":"2020-02-06","close":10799.5234},{"date":"2020-02-07","close":10823.792},{"date":"2020-02-10","close":10750.9863},{"date":"2020-02-11","close":11236.3574},{"date":"2020-02-12","close":11260.626},{"date":"2020-02-13","close":11600.3867},{"date":"2020-02-14","close":11867.3418},{"date":"2020-02-17","close":11721.7305},{"date":"2020-02-18","close":11624.6543},{"date":"2020-02-19","close":11551.8496},{"date":"2020-02-20","close":11260.626},{"date":"2020-02-21","close":10920.8652},{"date":"2020-02-24","close":9853.0479},{"date":"2020-02-25","close":10435.4951},{"date":"2020-02-26","close":10508.2998},{"date":"2020-02-27","close":9950.1221},{"date":"2020-02-28","close":9100.7217},{"date":"2020-03-02","close":9586.0938},{"date":"2020-03-03","close":9513.2881},{"date":"2020-03-04","close":9877.3174},{"date":"2020-03-05","close":10095.7344},{"date":"2020-03-06","close":9877.3174},{"date":"2020-03-09","close":9343.4072},{"date":"2020-03-10","close":9440.4824},{"date":"2020-03-11","close":8930.8418},{"date":"2020-03-12","close":8081.4414},{"date":"2020-03-13","close":7183.5029},{"date":"2020-03-16","close":6625.3252},{"date":"2020-03-17","close":6576.7881},{"date":"2020-03-18","close":5921.5356},{"date":"2020-03-19","close":4708.1064},{"date":"2020-03-20","close":5727.3872},{"date":"2020-03-23","close":5266.2842},{"date":"2020-03-24","close":5897.2676},{"date":"2020-03-25","close":6261.2964},{"date":"2020-03-26","close":6649.5938},{"date":"2020-03-27","close":7134.9658},{"date":"2020-03-30","close":7037.8916},{"date":"2020-03-31","close":7256.3091},{"date":"2020-04-01","close":7037.8916},{"date":"2020-04-02","close":7304.8457},{"date":"2020-04-03","close":7377.6514},{"date":"2020-04-06","close":7765.9492},{"date":"2020-04-07","close":8105.7095},{"date":"2020-04-08","close":8396.9326},{"date":"2020-04-09","close":8591.082},{"date":"2020-04-10","close":8591.082},{"date":"2020-04-13","close":8154.2466},{"date":"2020-04-14","close":8251.3213},{"date":"2020-04-16","close":8421.2012},{"date":"2020-04-17","close":8518.2764},{"date":"2020-04-20","close":8542.5439},{"date":"2020-04-21","close":8469.7383},{"date":"2020-04-22","close":8348.3955},{"date":"2020-04-23","close":8591.082},{"date":"2020-04-24","close":8906.5732},{"date":"2020-04-27","close":8955.1104},{"date":"2020-04-28","close":8760.9609},{"date":"2020-04-29","close":8785.2295},{"date":"2020-05-04","close":8785.2295},{"date":"2020-05-06","close":9027.916},{"date":"2020-05-07","close":9440.4824},{"date":"2020-05-08","close":9683.168},{"date":"2020-05-11","close":9319.1396},{"date":"2020-05-12","close":9124.9902},{"date":"2020-05-13","close":9319.1396},{"date":"2020-05-14","close":9489.0186},{"date":"2020-05-15","close":9901.585},{"date":"2020-05-18","close":10217.0771},{"date":"2020-05-19","close":10289.8828},{"date":"2020-05-20","close":10362.6885},{"date":"2020-05-21","close":10265.6143},{"date":"2020-05-22","close":10120.002},{"date":"2020-05-25","close":9998.6602},{"date":"2020-05-26","close":10192.8086},{"date":"2020-05-27","close":10022.9287},{"date":"2020-05-28","close":9804.5117},{"date":"2020-05-29","close":9537.5566},{"date":"2020-06-01","close":9901.585},{"date":"2020-06-02","close":10022.9287},{"date":"2020-06-03","close":9925.8545},{"date":"2020-06-04","close":9877.3174},{"date":"2020-06-05","close":9780.2412},{"date":"2020-06-08","close":9658.8994},{"date":"2020-06-09","close":9658.8994},{"date":"2020-06-10","close":12546.8613},{"date":"2020-06-11","close":15264.9443},{"date":"2020-06-12","close":15143.6006},{"date":"2020-06-15","close":13323.4561},{"date":"2020-06-16","close":13517.6055},{"date":"2020-06-17","close":13444.7998},{"date":"2020-06-18","close":13323.4561},{"date":"2020-06-19","close":13930.1719},{"date":"2020-06-22","close":13444.7998},{"date":"2020-06-23","close":13469.0674},{"date":"2020-06-24","close":13396.2627},{"date":"2020-06-25","close":12765.2783},{"date":"2020-06-26","close":11940.1475},{"date":"2020-06-29","close":11843.0713},{"date":"2020-06-30","close":11891.6104},{"date":"2020-07-01","close":11697.4609},{"date":"2020-07-02","close":12085.7588},{"date":"2020-07-03","close":12279.9082},{"date":"2020-07-06","close":12619.668},{"date":"2020-07-07","close":12522.5928},{"date":"2020-07-08","close":12910.8896},{"date":"2020-07-09","close":13056.5029},{"date":"2020-07-10","close":12522.5928},{"date":"2020-07-13","close":12425.5195},{"date":"2020-07-14","close":11745.998},{"date":"2020-07-15","close":11406.2373},{"date":"2020-07-16","close":11454.7744},{"date":"2020-07-17","close":11697.4609},{"date":"2020-07-20","close":11503.3135},{"date":"2020-07-21","close":11697.4609},{"date":"2020-07-22","close":11454.7744},{"date":"2020-07-23","close":11357.7012},{"date":"2020-07-24","close":10969.4033},{"date":"2020-07-27","close":11260.626},{"date":"2020-07-28","close":11454.7744},{"date":"2020-07-29","close":11891.6104},{"date":"2020-07-30","close":12474.0557},{"date":"2020-07-31","close":12376.9814},{"date":"2020-08-03","close":12522.5928},{"date":"2020-08-04","close":12425.5195},{"date":"2020-08-05","close":12231.3701},{"date":"2020-08-06","close":12279.9082},{"date":"2020-08-07","close":12037.2207},{"date":"2020-08-10","close":12037.2207},{"date":"2020-08-11","close":12619.668},{"date":"2020-08-12","close":12910.8896},{"date":"2020-08-13","close":13250.6504},{"date":"2020-08-14","close":12668.2051},{"date":"2020-08-18","close":11940.1475},{"date":"2020-08-19","close":11940.1475},{"date":"2020-08-20","close":10969.4033},{"date":"2020-08-21","close":11309.1641},{"date":"2020-08-24","close":11551.8496},{"date":"2020-08-25","close":11745.998},{"date":"2020-08-26","close":11648.9238},{"date":"2020-08-27","close":11212.0898},{"date":"2020-08-28","close":11309.1641},{"date":"2020-08-31","close":11357.7012},{"date":"2020-09-01","close":11843.0713},{"date":"2020-09-02","close":12134.2959},{"date":"2020-09-03","close":12182.832},{"date":"2020-09-04","close":11648.9238},{"date":"2020-09-07","close":12037.2207},{"date":"2020-09-08","close":11940.1475},{"date":"2020-09-09","close":12134.2959},{"date":"2020-09-10","close":12376.9814},{"date":"2020-09-11","close":12474.0557},{"date":"2020-09-14","close":12474.0557},{"date":"2020-09-15","close":13105.0391},{"date":"2020-09-16","close":13105.0391},{"date":"2020-09-17","close":12522.5928},{"date":"2020-09-18","close":12668.2051},{"date":"2020-09-21","close":13007.9658},{"date":"2020-09-22","close":12474.0557},{"date":"2020-09-23","close":12328.4443},{"date":"2020-09-24","close":11843.0713},{"date":"2020-09-25","close":12085.7588},{"date":"2020-09-28","close":12182.832},{"date":"2020-09-29","close":12474.0557},{"date":"2020-10-05","close":12522.5928},{"date":"2020-10-06","close":13493.3369},{"date":"2020-10-07","close":13590.4111},{"date":"2020-10-08","close":14075.7832},{"date":"2020-10-12","close":13930.1719},{"date":"2020-10-13","close":13541.874},{"date":"2020-10-14","close":13202.1143},{"date":"2020-10-15","close":12959.4268},{"date":"2020-10-16","close":12716.7422},{"date":"2020-10-19","close":12813.8164},{"date":"2020-10-20","close":13396.2627},{"date":"2020-10-21","close":13347.7256},{"date":"2020-10-22","close":13007.9658},{"date":"2020-10-23","close":12959.4268},{"date":"2020-10-26","close":12328.4443},{"date":"2020-10-27","close":12231.3701},{"date":"2020-10-28","close":12522.5928},{"date":"2020-10-29","close":12862.3535},{"date":"2020-10-30","close":12376.9814},{"date":"2020-11-02","close":12571.1299},{"date":"2020-11-03","close":12619.668},{"date":"2020-11-04","close":12668.2051},{"date":"2020-11-05","close":12813.8164},{"date":"2020-11-06","close":12619.668},{"date":"2020-11-09","close":12862.3535},{"date":"2020-11-10","close":12813.8164},{"date":"2020-11-11","close":12765.2783},{"date":"2020-11-12","close":12959.4268},{"date":"2020-11-13","close":12571.1299},{"date":"2020-11-16","close":12716.7422},{"date":"2020-11-17","close":12571.1299},{"date":"2020-11-18","close":12522.5928},{"date":"2020-11-19","close":12474.0557},{"date":"2020-11-20","close":12668.2051},{"date":"2020-11-23","close":12716.7422},{"date":"2020-11-24","close":13347.7256},{"date":"2020-11-25","close":12910.8896},{"date":"2020-11-26","close":12862.3535},{"date":"2020-11-27","close":12813.8164},{"date":"2020-11-30","close":12668.2051},{"date":"2020-12-01","close":12619.668},{"date":"2020-12-02","close":12571.1299},{"date":"2020-12-03","close":12619.668},{"date":"2020-12-04","close":12328.4443},{"date":"2020-12-07","close":12085.7588},{"date":"2020-12-08","close":12182.832},{"date":"2020-12-09","close":12279.9082},{"date":"2020-12-10","close":12231.3701},{"date":"2020-12-11","close":12328.4443},{"date":"2020-12-14","close":12231.3701},{"date":"2020-12-15","close":12231.3701},{"date":"2020-12-16","close":12571.1299},{"date":"2020-12-17","close":12474.0557},{"date":"2020-12-18","close":12279.9082},{"date":"2020-12-21","close":12279.9082},{"date":"2020-12-22","close":12037.2207},{"date":"2020-12-23","close":12037.2207},{"date":"2020-12-24","close":12182.832},{"date":"2020-12-28","close":12085.7588},{"date":"2020-12-29","close":12429.6621},{"date":"2020-12-30","close":12577.0488},{"date":"2021-01-04","close":12822.6953},{"date":"2021-01-05","close":12675.3076},{"date":"2021-01-06","close":12871.8242},{"date":"2021-01-07","close":12871.8242},{"date":"2021-01-08","close":12724.4365},{"date":"2021-01-11","close":12822.6953},{"date":"2021-01-12","close":13166.5986},{"date":"2021-01-13","close":13068.3408},{"date":"2021-01-14","close":12970.082},{"date":"2021-01-15","close":13068.3408},{"date":"2021-01-18","close":13313.9854},{"date":"2021-01-19","close":13412.2441},{"date":"2021-01-20","close":13707.0186},{"date":"2021-01-21","close":13707.0186},{"date":"2021-01-22","close":13363.1143},{"date":"2021-01-25","close":13854.4062},{"date":"2021-01-26","close":13461.373},{"date":"2021-01-27","close":13264.8564},{"date":"2021-01-28","close":13019.2119},{"date":"2021-01-29","close":12724.4365},{"date":"2021-02-01","close":12822.6953},{"date":"2021-02-02","close":13019.2119},{"date":"2021-02-03","close":13068.3408},{"date":"2021-02-04","close":12970.082},{"date":"2021-02-05","close":12920.9531},{"date":"2021-02-08","close":13264.8564},{"date":"2021-02-09","close":12970.082},{"date":"2021-02-10","close":12970.082},{"date":"2021-02-15","close":13461.373},{"date":"2021-02-16","close":14394.8262},{"date":"2021-02-17","close":14787.8594},{"date":"2021-02-18","close":14198.3096},{"date":"2021-02-19","close":15279.1494},{"date":"2021-02-22","close":14886.1172},{"date":"2021-02-23","close":14394.8262},{"date":"2021-02-24","close":13805.2773},{"date":"2021-02-25","close":14247.4385},{"date":"2021-02-26","close":13559.6309},{"date":"2021-03-02","close":13166.5986},{"date":"2021-03-03","close":13608.7607},{"date":"2021-03-04","close":13363.1143},{"date":"2021-03-05","close":13461.373},{"date":"2021-03-08","close":13117.4697},{"date":"2021-03-09","close":12675.3076},{"date":"2021-03-10","close":12577.0488},{"date":"2021-03-11","close":12822.6953},{"date":"2021-03-12","close":13019.2119},{"date":"2021-03-15","close":12920.9531},{"date":"2021-03-16","close":13264.8564},{"date":"2021-03-17","close":13117.4697},{"date":"2021-03-18","close":13215.7275},{"date":"2021-03-19","close":13166.5986},{"date":"2021-03-22","close":13215.7275},{"date":"2021-03-23","close":12773.5654},{"date":"2021-03-24","close":13166.5986},{"date":"2021-03-25","close":13363.1143},{"date":"2021-03-26","close":13215.7275},{"date":"2021-03-29","close":13068.3408},{"date":"2021-03-30","close":13068.3408},{"date":"2021-03-31","close":12871.8242},{"date":"2021-04-01","close":13166.5986},{"date":"2021-04-02","close":13264.8564},{"date":"2021-04-05","close":13461.373},{"date":"2021-04-06","close":13412.2441},{"date":"2021-04-07","close":13707.0186},{"date":"2021-04-08","close":13510.502},{"date":"2021-04-09","close":13559.6309},{"date":"2021-04-12","close":13363.1143},{"date":"2021-04-13","close":13461.373},{"date":"2021-04-14","close":13952.6641},{"date":"2021-04-15","close":13657.8896},{"date":"2021-04-16","close":13756.1475},{"date":"2021-04-19","close":13854.4062},{"date":"2021-04-20","close":14001.7939},{"date":"2021-04-21","close":13657.8896},{"date":"2021-04-22","close":13707.0186},{"date":"2021-04-23","close":13756.1475},{"date":"2021-04-26","close":13854.4062},{"date":"2021-04-27","close":13805.2773},{"date":"2021-04-28","close":13215.7275},{"date":"2021-04-29","close":13166.5986},{"date":"2021-04-30","close":12920.9531},{"date":"2021-05-03","close":12577.0488},{"date":"2021-05-04","close":12822.6953},{"date":"2021-05-06","close":12871.8242},{"date":"2021-05-07","close":13019.2119},{"date":"2021-05-10","close":13019.2119},{"date":"2021-05-11","close":12577.0488},{"date":"2021-05-12","close":12331.4033},{"date":"2021-05-13","close":12085.7588},{"date":"2021-05-14","close":10857.5312},{"date":"2021-05-17","close":10464.499},{"date":"2021-05-18","close":10611.8848},{"date":"2021-05-20","close":10562.7559},{"date":"2021-05-21","close":10759.2725},{"date":"2021-05-24","close":10661.0146},{"date":"2021-05-25","close":10759.2725},{"date":"2021-05-26","close":10808.4014},{"date":"2021-05-27","close":10808.4014},{"date":"2021-05-28","close":10955.7891},{"date":"2021-05-31","close":11348.8223},{"date":"2021-06-01","close":11299.6934},{"date":"2021-06-02","close":11201.4346},{"date":"2021-06-03","close":11348.8223},{"date":"2021-06-04","close":11545.3379},{"date":"2021-06-07","close":11545.3379},{"date":"2021-06-08","close":11299.6934},{"date":"2021-06-09","close":11103.1768},{"date":"2021-06-10","close":11201.4346},{"date":"2021-06-11","close":11152.3057},{"date":"2021-06-14","close":11299.6934},{"date":"2021-06-15","close":11397.9502},{"date":"2021-06-16","close":11250.5645},{"date":"2021-06-17","close":11103.1768},{"date":"2021-06-18","close":11201.4346},{"date":"2021-06-21","close":11643.5967},{"date":"2021-06-22","close":11594.4668},{"date":"2021-06-23","close":11594.4668},{"date":"2021-06-24","close":11741.8545},{"date":"2021-06-25","close":11643.5967},{"date":"2021-06-28","close":11545.3379},{"date":"2021-06-29","close":11594.4668},{"date":"2021-06-30","close":11545.3379},{"date":"2021-07-01","close":11348.8223},{"date":"2021-07-02","close":11299.6934},{"date":"2021-07-05","close":11250.5645},{"date":"2021-07-06","close":11250.5645},{"date":"2021-07-07","close":11152.3057},{"date":"2021-07-08","close":10955.7891},{"date":"2021-07-09","close":10759.2725},{"date":"2021-07-12","close":10906.6602},{"date":"2021-07-13","close":11201.4346},{"date":"2021-07-14","close":11152.3057},{"date":"2021-07-15","close":11250.5645},{"date":"2021-07-16","close":11103.1768},{"date":"2021-07-19","close":11103.1768},{"date":"2021-07-20","close":11103.1768},{"date":"2021-07-21","close":11594.4668},{"date":"2021-07-22","close":11496.209},{"date":"2021-07-23","close":11299.6934},{"date":"2021-07-26","close":11103.1768},{"date":"2021-07-27","close":11103.1768},{"date":"2021-07-28","close":10955.7891},{"date":"2021-07-29","close":10906.6602},{"date":"2021-07-30","close":10857.5312},{"date":"2021-08-02","close":10955.7891},{"date":"2021-08-03","close":10955.7891},{"date":"2021-08-04","close":10955.7891},{"date":"2021-08-05","close":11004.918},{"date":"2021-08-06","close":10906.6602},{"date":"2021-08-09","close":11152.3057},{"date":"2021-08-10","close":11054.0479},{"date":"2021-08-11","close":11004.918},{"date":"2021-08-12","close":10857.5312},{"date":"2021-08-13","close":10611.8848},{"date":"2021-08-17","close":10022.3359},{"date":"2021-08-18","close":9924.0781},{"date":"2021-08-19","close":9757.0391},{"date":"2021-08-20","close":9609.6514},{"date":"2021-08-23","close":9737.3877},{"date":"2021-08-24","close":10022.3359},{"date":"2021-08-25","close":9815.9941},{"date":"2021-08-26","close":9825.8193},{"date":"2021-08-27","close":10169.7236},{"date":"2021-08-30","close":10169.7236},{"date":"2021-08-31","close":10218.8525},{"date":"2021-09-01","close":10169.7236},{"date":"2021-09-02","close":10022.3359},{"date":"2021-09-03","close":9973.207},{"date":"2021-09-06","close":10218.8525},{"date":"2021-09-07","close":10120.5947},{"date":"2021-09-08","close":9973.207},{"date":"2021-09-09","close":9924.0781},{"date":"2021-09-10","close":9874.9492},{"date":"2021-09-13","close":9776.6904},{"date":"2021-09-14","close":9874.9492},{"date":"2021-09-15","close":9806.168},{"date":"2021-09-16","close":9707.9102},{"date":"2021-09-17","close":9747.2139},{"date":"2021-09-23","close":9521.2188},{"date":"2021-09-24","close":9236.2705},{"date":"2021-09-27","close":9206.793},{"date":"2021-09-28","close":8921.8447},{"date":"2021-09-29","close":8862.8896},{"date":"2021-09-30","close":8813.7607},{"date":"2021-10-01","close":8676.1992},{"date":"2021-10-05","close":8371.5986},{"date":"2021-10-06","close":8017.8691},{"date":"2021-10-07","close":8214.3848},{"date":"2021-10-08","close":7988.3916},{"date":"2021-10-12","close":7713.2686},{"date":"2021-10-13","close":7821.3525},{"date":"2021-10-14","close":8145.605},{"date":"2021-10-15","close":8224.2109},{"date":"2021-10-18","close":8381.4238},{"date":"2021-10-19","close":8420.7275},{"date":"2021-10-20","close":9128.1865},{"date":"2021-10-21","close":8754.8057},{"date":"2021-10-22","close":8636.8955},{"date":"2021-10-25","close":8627.0693},{"date":"2021-10-26","close":8843.2373},{"date":"2021-10-27","close":8735.1533},{"date":"2021-10-28","close":8941.4961},{"date":"2021-10-29","close":8951.3213},{"date":"2021-11-01","close":9069.2324},{"date":"2021-11-02","close":9255.9219},{"date":"2021-11-03","close":9452.4385},{"date":"2021-11-04","close":9698.084},{"date":"2021-11-05","close":9511.3936},{"date":"2021-11-08","close":9236.2705},{"date":"2021-11-09","close":9619.4775},{"date":"2021-11-10","close":9314.877},{"date":"2021-11-11","close":9314.877},{"date":"2021-11-12","close":9334.5293},{"date":"2021-11-15","close":9344.3545},{"date":"2021-11-16","close":9305.0508},{"date":"2021-11-17","close":9157.6641},{"date":"2021-11-18","close":9088.8838},{"date":"2021-11-19","close":9334.5293},{"date":"2021-11-22","close":9747.2139},{"date":"2021-11-23","close":9501.5674},{"date":"2021-11-24","close":9393.4834},{"date":"2021-11-25","close":9275.5742},{"date":"2021-11-26","close":9010.2773},{"date":"2021-11-29","close":8833.4121},{"date":"2021-11-30","close":8518.9854},{"date":"2021-12-01","close":8833.4121},{"date":"2021-12-02","close":9147.8379},{"date":"2021-12-03","close":9285.4004},{"date":"2021-12-06","close":9167.4902},{"date":"2021-12-07","close":9698.084},{"date":"2021-12-08","close":9432.7871},{"date":"2021-12-09","close":9413.1348},{"date":"2021-12-10","close":9383.6582},{"date":"2021-12-13","close":9531.0459},{"date":"2021-12-14","close":9432.7871},{"date":"2021-12-15","close":9364.0059},{"date":"2021-12-16","close":9481.917},{"date":"2021-12-17","close":9383.6582},{"date":"2021-12-20","close":9432.7871},{"date":"2021-12-21","close":9757.0391},{"date":"2021-12-22","close":9580.1738},{"date":"2021-12-23","close":9874.9492},{"date":"2021-12-24","close":9815.9941},{"date":"2021-12-27","close":9698.084},{"date":"2021-12-28","close":9599.8262},{"date":"2021-12-29","close":9798.375},{"date":"2021-12-30","close":9778.5195},{"date":"2022-01-03","close":10000.0},{"date":"2022-01-04","close":10076.3428},{"date":"2022-01-05","close":9917.5039},{"date":"2022-01-06","close":9778.5195},{"date":"2022-01-07","close":9927.4316},{"date":"2022-01-10","close":9689.1729},{"date":"2022-01-11","close":9560.1162},{"date":"2022-01-12","close":9659.3906},{"date":"2022-01-13","close":9540.2617},{"date":"2022-01-14","close":9490.624},{"date":"2022-01-17","close":9282.1484},{"date":"2022-01-18","close":9033.9629},{"date":"2022-01-19","close":8994.2529},{"date":"2022-01-20","close":9033.9629},{"date":"2022-01-21","close":8825.4863},{"date":"2022-01-24","close":8755.9941},{"date":"2022-01-25","close":8567.373},{"date":"2022-01-26","close":8567.373},{"date":"2022-01-27","close":8358.8975},{"date":"2022-01-28","close":8736.1396},{"date":"2022-02-03","close":9043.8896},{"date":"2022-02-04","close":9311.9307},{"date":"2022-02-07","close":9460.8418},{"date":"2022-02-08","close":9460.8418},{"date":"2022-02-09","close":9460.8418},{"date":"2022-02-10","close":9689.1729},{"date":"2022-02-11","close":9639.5361},{"date":"2022-02-14","close":9381.4229},{"date":"2022-02-15","close":9182.874},{"date":"2022-02-16","close":9510.4795},{"date":"2022-02-17","close":9510.4795},{"date":"2022-02-18","close":9530.334},{"date":"2022-02-21","close":9440.9873},{"date":"2022-02-22","close":9440.9873},{"date":"2022-02-23","close":9440.9873},{"date":"2022-02-24","close":9282.1484},{"date":"2022-02-25","close":9381.4229},{"date":"2022-02-28","close":9381.4229},{"date":"2022-03-02","close":9550.1885},{"date":"2022-03-03","close":9639.5361},{"date":"2022-03-04","close":9709.0283},{"date":"2022-03-07","close":9470.7695},{"date":"2022-03-08","close":9381.4229},{"date":"2022-03-10","close":9381.4229},{"date":"2022-03-11","close":9381.4229},{"date":"2022-03-14","close":9311.9307},{"date":"2022-03-15","close":9311.9307},{"date":"2022-03-16","close":9311.9307},{"date":"2022-03-17","close":9311.9307},{"date":"2022-03-18","close":9331.7852},{"date":"2022-03-21","close":9331.7852},{"date":"2022-03-22","close":9232.5107},{"date":"2022-03-23","close":9282.1484},{"date":"2022-03-24","close":9192.8018},{"date":"2022-03-25","close":9113.3818},{"date":"2022-03-28","close":9073.6719},{"date":"2022-03-29","close":9033.9629},{"date":"2022-03-30","close":9033.9629},{"date":"2022-03-31","close":9063.7451},{"date":"2022-04-01","close":9033.9629},{"date":"2022-04-04","close":9033.9629},{"date":"2022-04-05","close":8934.6885},{"date":"2022-04-06","close":8885.0508},{"date":"2022-04-07","close":8795.7041},{"date":"2022-04-08","close":8795.7041},{"date":"2022-04-11","close":8805.6318},{"date":"2022-04-12","close":8765.9219},{"date":"2022-04-13","close":8815.5586},{"date":"2022-04-14","close":8835.4141},{"date":"2022-04-15","close":8924.7607},{"date":"2022-04-18","close":8964.4707},{"date":"2022-04-19","close":9073.6719},{"date":"2022-04-20","close":9133.2373},{"date":"2022-04-21","close":9153.0918},{"date":"2022-04-22","close":9163.0195},{"date":"2022-04-25","close":8894.9785},{"date":"2022-04-26","close":9024.0352},{"date":"2022-04-27","close":8964.4707},{"date":"2022-04-28","close":8855.2686},{"date":"2022-04-29","close":8964.4707},{"date":"2022-05-02","close":8944.6152},{"date":"2022-05-03","close":8924.7607},{"date":"2022-05-04","close":8746.0674},{"date":"2022-05-06","close":8597.1553},{"date":"2022-05-09","close":8430.0},{"date":"2022-05-10","close":8259.623},{"date":"2022-05-11","close":8269.5508},{"date":"2022-05-12","close":7941.9453},{"date":"2022-05-13","close":8090.8564},{"date":"2022-05-16","close":7961.7998},{"date":"2022-05-17","close":7991.582},{"date":"2022-05-18","close":7991.582},{"date":"2022-05-19","close":7872.4531},{"date":"2022-05-20","close":7842.6709},{"date":"2022-05-23","close":7882.3804},{"date":"2022-05-24","close":7713.6143},{"date":"2022-05-25","close":7723.5415},{"date":"2022-05-26","close":7882.3804},{"date":"2022-05-27","close":7922.0903},{"date":"2022-05-30","close":7912.1626},{"date":"2022-05-31","close":7991.582},{"date":"2022-06-02","close":7961.7998},{"date":"2022-06-03","close":8011.437},{"date":"2022-06-07","close":7941.9453},{"date":"2022-06-08","close":7932.0176},{"date":"2022-06-09","close":7842.6709},{"date":"2022-06-10","close":7703.6865},{"date":"2022-06-13","close":7415.791},{"date":"2022-06-14","close":7078.2588},{"date":"2022-06-15","close":6790.3633},{"date":"2022-06-16","close":6849.9277},{"date":"2022-06-17","close":6681.1611},{"date":"2022-06-20","close":6254.2817},{"date":"2022-06-21","close":6274.1367},{"date":"2022-06-22","close":6055.7329},{"date":"2022-06-23","close":5857.1846},{"date":"2022-06-24","close":5986.2412},{"date":"2022-06-27","close":6214.5723},{"date":"2022-06-28","close":6244.3545},{"date":"2022-06-29","close":6194.7173},{"date":"2022-06-30","close":6224.4995},{"date":"2022-07-01","close":6174.8623},{"date":"2022-07-04","close":6055.7329},{"date":"2022-07-05","close":6055.7329},{"date":"2022-07-06","close":6055.7329},{"date":"2022-07-07","close":6155.0073},{"date":"2022-07-08","close":6194.7173},{"date":"2022-07-11","close":6204.6445},{"date":"2022-07-12","close":6035.8784},{"date":"2022-07-13","close":6045.8057},{"date":"2022-07-14","close":6025.9507},{"date":"2022-07-15","close":6055.7329},{"date":"2022-07-18","close":6194.7173},{"date":"2022-07-19","close":6601.7417},{"date":"2022-07-20","close":6720.8711},{"date":"2022-07-21","close":7217.2427},{"date":"2022-07-22","close":7147.7505},{"date":"2022-07-25","close":7127.8955},{"date":"2022-07-26","close":7296.6621},{"date":"2022-07-27","close":7783.106},{"date":"2022-07-28","close":7842.6709},{"date":"2022-07-29","close":8011.437},{"date":"2022-08-01","close":7991.582},{"date":"2022-08-02","close":7922.0903},{"date":"2022-08-03","close":7842.6709},{"date":"2022-08-04","close":7683.832},{"date":"2022-08-05","close":7743.3965},{"date":"2022-08-08","close":7743.3965},{"date":"2022-08-09","close":7594.4849},{"date":"2022-08-10","close":7544.8477},{"date":"2022-08-11","close":7554.7754},{"date":"2022-08-12","close":7554.7754},{"date":"2022-08-16","close":7614.3398},{"date":"2022-08-17","close":7634.1948},{"date":"2022-08-18","close":7594.4849},{"date":"2022-08-19","close":7425.7188},{"date":"2022-08-22","close":7445.5737},{"date":"2022-08-23","close":7415.791},{"date":"2022-08-24","close":7534.9204},{"date":"2022-08-25","close":7683.832},{"date":"2022-08-26","close":7693.7593},{"date":"2022-08-29","close":7177.5327},{"date":"2022-08-30","close":7137.8232},{"date":"2022-08-31","close":7098.1133},{"date":"2022-09-01","close":6691.0889},{"date":"2022-09-02","close":6830.0728},{"date":"2022-09-05","close":6631.5239},{"date":"2022-09-06","close":6820.1455},{"date":"2022-09-07","close":6750.6533},{"date":"2022-09-08","close":7008.7666},{"date":"2022-09-13","close":7207.3149},{"date":"2022-09-14","close":7187.4604},{"date":"2022-09-15","close":7574.6299},{"date":"2022-09-16","close":7842.6709},{"date":"2022-09-19","close":7495.2104},{"date":"2022-09-20","close":7356.2266},{"date":"2022-09-21","close":7058.4038},{"date":"2022-09-22","close":7197.3877},{"date":"2022-09-23","close":6889.6372},{"date":"2022-09-26","close":6095.4429},{"date":"2022-09-27","close":6224.4995},{"date":"2022-09-28","close":6691.0889},{"date":"2022-09-29","close":6492.54},{"date":"2022-09-30","close":6254.2817},{"date":"2022-10-04","close":6661.3066},{"date":"2022-10-05","close":6889.6372},{"date":"2022-10-06","close":7088.186},{"date":"2022-10-07","close":6760.5806},{"date":"2022-10-11","close":6274.1367},{"date":"2022-10-12","close":6135.1523},{"date":"2022-10-13","close":5817.4746},{"date":"2022-10-14","close":5956.459},{"date":"2022-10-17","close":5956.459},{"date":"2022-10-18","close":6055.7329},{"date":"2022-10-19","close":5996.1685},{"date":"2022-10-20","close":5837.3296},{"date":"2022-10-21","close":5688.418},{"date":"2022-10-24","close":5757.9102},{"date":"2022-10-25","close":5807.5474},{"date":"2022-10-26","close":5747.9829},{"date":"2022-10-27","close":5797.6201},{"date":"2022-10-28","close":5718.2007},{"date":"2022-10-31","close":5698.3457},{"date":"2022-11-01","close":5767.8374},{"date":"2022-11-02","close":5777.7651},{"date":"2022-11-03","close":5757.9102},{"date":"2022-11-04","close":5738.0552},{"date":"2022-11-07","close":5767.8374},{"date":"2022-11-08","close":5837.3296},{"date":"2022-11-09","close":6155.0073},{"date":"2022-11-10","close":6254.2817},{"date":"2022-11-11","close":6323.7739},{"date":"2022-11-14","close":6373.4111},{"date":"2022-11-15","close":6224.4995},{"date":"2022-11-16","close":6254.2817},{"date":"2022-11-17","close":6184.7896},{"date":"2022-11-18","close":6204.6445},{"date":"2022-11-21","close":6244.3545},{"date":"2022-11-22","close":6145.0801},{"date":"2022-11-23","close":6373.4111},{"date":"2022-11-24","close":6363.4834},{"date":"2022-11-25","close":6403.1934},{"date":"2022-11-28","close":6452.8306},{"date":"2022-11-29","close":6423.0479},{"date":"2022-11-30","close":6363.4834},{"date":"2022-12-01","close":6363.4834},{"date":"2022-12-02","close":6373.4111},{"date":"2022-12-05","close":6333.7012},{"date":"2022-12-06","close":6413.1206},{"date":"2022-12-07","close":6403.1934},{"date":"2022-12-08","close":6383.3384},{"date":"2022-12-09","close":6413.1206},{"date":"2022-12-12","close":6363.4834},{"date":"2022-12-13","close":6194.7173},{"date":"2022-12-14","close":6224.4995},{"date":"2022-12-15","close":6224.4995},{"date":"2022-12-16","close":6115.2979},{"date":"2022-12-19","close":6214.5723},{"date":"2022-12-20","close":5986.2412},{"date":"2022-12-21","close":6016.0234},{"date":"2022-12-22","close":6006.0962},{"date":"2022-12-23","close":5976.3135},{"date":"2022-12-26","close":5817.4746},{"date":"2022-12-27","close":5906.8218},{"date":"2022-12-28","close":5896.894},{"date":"2022-12-29","close":6016.0234},{"date":"2023-01-02","close":6016.0234},{"date":"2023-01-03","close":6016.0234},{"date":"2023-01-04","close":6135.1523},{"date":"2023-01-05","close":6055.7329},{"date":"2023-01-06","close":6105.3701},{"date":"2023-01-09","close":6204.6445},{"date":"2023-01-10","close":6194.7173},{"date":"2023-01-11","close":6184.7896},{"date":"2023-01-12","close":6184.7896},{"date":"2023-01-13","close":6174.8623},{"date":"2023-01-16","close":6155.0073},{"date":"2023-01-17","close":6145.0801},{"date":"2023-01-18","close":6105.3701},{"date":"2023-01-19","close":6135.1523},{"date":"2023-01-20","close":6125.2251},{"date":"2023-01-25","close":6274.1367},{"date":"2023-01-26","close":6244.3545},{"date":"2023-01-27","close":6244.3545},{"date":"2023-01-30","close":6274.1367},{"date":"2023-01-31","close":6115.2979},{"date":"2023-02-01","close":6184.7896},{"date":"2023-02-02","close":6373.4111},{"date":"2023-02-03","close":6452.8306},{"date":"2023-02-06","close":6512.395},{"date":"2023-02-07","close":6651.3789},{"date":"2023-02-08","close":6651.3789},{"date":"2023-02-09","close":6591.8145},{"date":"2023-02-10","close":6393.2656},{"date":"2023-02-13","close":6403.1934},{"date":"2023-02-14","close":6502.4678},{"date":"2023-02-15","close":6631.5239},{"date":"2023-02-16","close":6631.5239},{"date":"2023-02-17","close":6631.5239},{"date":"2023-02-20","close":6631.5239},{"date":"2023-02-21","close":6552.1045},{"date":"2023-02-22","close":6333.7012},{"date":"2023-02-23","close":6333.7012},{"date":"2023-02-24","close":6244.3545},{"date":"2023-02-27","close":6234.4268},{"date":"2023-02-28","close":6323.7739},{"date":"2023-03-02","close":6254.2817},{"date":"2023-03-03","close":6303.9189},{"date":"2023-03-06","close":6095.4429},{"date":"2023-03-07","close":6085.5156},{"date":"2023-03-08","close":6085.5156},{"date":"2023-03-09","close":5926.6763},{"date":"2023-03-10","close":5956.459},{"date":"2023-03-13","close":6006.0962},{"date":"2023-03-14","close":5757.9102},{"date":"2023-03-15","close":5827.4023},{"date":"2023-03-16","close":5708.2729},{"date":"2023-03-17","close":5946.5312},{"date":"2023-03-20","close":5956.459},{"date":"2023-03-21","close":5847.2568},{"date":"2023-03-22","close":5916.749},{"date":"2023-03-23","close":6492.54},{"date":"2023-03-24","close":6701.0161},{"date":"2023-03-27","close":6601.7417},{"date":"2023-03-28","close":7018.6938},{"date":"2023-03-29","close":7078.2588},{"date":"2023-03-30","close":7127.8955},{"date":"2023-03-31","close":7048.4761},{"date":"2023-04-03","close":7058.4038},{"date":"2023-04-04","close":7227.1699},{"date":"2023-04-05","close":7167.6055},{"date":"2023-04-06","close":6998.8389},{"date":"2023-04-07","close":7207.3149},{"date":"2023-04-10","close":6840.0},{"date":"2023-04-11","close":6988.9116},{"date":"2023-04-12","close":7117.9683},{"date":"2023-04-13","close":7068.3311},{"date":"2023-04-14","close":6969.0566},{"date":"2023-04-17","close":6978.9844},{"date":"2023-04-18","close":6859.855},{"date":"2023-04-19","close":6899.5649},{"date":"2023-04-20","close":6651.3789},{"date":"2023-04-21","close":6462.7578},{"date":"2023-04-24","close":6492.54},{"date":"2023-04-25","close":6452.8306},{"date":"2023-04-26","close":6313.8462},{"date":"2023-04-27","close":6264.209},{"date":"2023-04-28","close":6353.5562},{"date":"2023-05-02","close":6512.395},{"date":"2023-05-03","close":6423.0479},{"date":"2023-05-04","close":6383.3384},{"date":"2023-05-08","close":6581.8872},{"date":"2023-05-09","close":6403.1934},{"date":"2023-05-10","close":6442.9028},{"date":"2023-05-11","close":6442.9028},{"date":"2023-05-12","close":6184.7896},{"date":"2023-05-15","close":6085.5156},{"date":"2023-05-16","close":6075.5879},{"date":"2023-05-17","close":6234.4268},{"date":"2023-05-18","close":6512.395},{"date":"2023-05-19","close":6671.2339},{"date":"2023-05-22","close":6661.3066},{"date":"2023-05-23","close":6383.3384},{"date":"2023-05-24","close":6274.1367},{"date":"2023-05-25","close":6284.064},{"date":"2023-05-26","close":6284.064},{"date":"2023-05-30","close":8160.3486},{"date":"2023-05-31","close":8279.4775},{"date":"2023-06-01","close":8140.4937},{"date":"2023-06-02","close":8219.9131},{"date":"2023-06-05","close":8458.1719},{"date":"2023-06-07","close":8398.6064},{"date":"2023-06-08","close":8239.7676},{"date":"2023-06-09","close":8051.147},{"date":"2023-06-12","close":8239.7676},{"date":"2023-06-13","close":8110.7114},{"date":"2023-06-14","close":7793.0337},{"date":"2023-06-15","close":7753.3237},{"date":"2023-06-16","close":8090.8564},{"date":"2023-06-19","close":7922.0903},{"date":"2023-06-20","close":7763.2515},{"date":"2023-06-21","close":7604.4126},{"date":"2023-06-22","close":7624.2671},{"date":"2023-06-23","close":7544.8477},{"date":"2023-06-26","close":7435.646},{"date":"2023-06-27","close":7366.1543},{"date":"2023-06-28","close":7425.7188},{"date":"2023-06-29","close":7346.2993},{"date":"2023-06-30","close":7296.6621},{"date":"2023-07-03","close":7415.791},{"date":"2023-07-04","close":7515.0654},{"date":"2023-07-05","close":7435.646},{"date":"2023-07-06","close":7197.3877},{"date":"2023-07-07","close":7177.5327},{"date":"2023-07-10","close":6998.8389},{"date":"2023-07-11","close":7068.3311},{"date":"2023-07-12","close":7068.3311},{"date":"2023-07-13","close":7187.4604},{"date":"2023-07-14","close":7207.3149},{"date":"2023-07-17","close":7395.9365},{"date":"2023-07-18","close":7256.9521},{"date":"2023-07-19","close":7127.8955},{"date":"2023-07-20","close":7108.041},{"date":"2023-07-21","close":7028.6216},{"date":"2023-07-24","close":6780.4355},{"date":"2023-07-25","close":6482.6128},{"date":"2023-07-26","close":6254.2817},{"date":"2023-07-27","close":6413.1206},{"date":"2023-07-28","close":6552.1045},{"date":"2023-07-31","close":6601.7417},{"date":"2023-08-01","close":6571.9595},{"date":"2023-08-02","close":6383.3384},{"date":"2023-08-03","close":6323.7739},{"date":"2023-08-04","close":6264.209},{"date":"2023-08-07","close":6343.6284},{"date":"2023-08-08","close":6313.8462},{"date":"2023-08-09","close":6274.1367},{"date":"2023-08-10","close":6333.7012},{"date":"2023-08-11","close":6284.064},{"date":"2023-08-14","close":6601.7417},{"date":"2023-08-16","close":6820.1455},{"date":"2023-08-17","close":6621.5967},{"date":"2023-08-18","close":6552.1045},{"date":"2023-08-21","close":6552.1045},{"date":"2023-08-22","close":6552.1045},{"date":"2023-08-23","close":6512.395},{"date":"2023-08-24","close":6701.0161},{"date":"2023-08-25","close":6562.0322},{"date":"2023-08-28","close":6780.4355},{"date":"2023-08-29","close":6810.2178},{"date":"2023-08-30","close":6820.1455},{"date":"2023-08-31","close":6681.1611},{"date":"2023-09-01","close":6899.5649},{"date":"2023-09-04","close":6701.0161},{"date":"2023-09-05","close":6701.0161},{"date":"2023-09-06","close":6562.0322},{"date":"2023-09-07","close":6492.54},{"date":"2023-09-08","close":6492.54},{"date":"2023-09-11","close":6393.2656},{"date":"2023-09-12","close":6363.4834},{"date":"2023-09-13","close":6254.2817},{"date":"2023-09-14","close":6562.0322},{"date":"2023-09-15","close":6562.0322},{"date":"2023-09-18","close":6353.5562},{"date":"2023-09-19","close":6323.7739},{"date":"2023-09-20","close":6323.7739},{"date":"2023-09-21","close":6254.2817},{"date":"2023-09-22","close":6164.9351},{"date":"2023-09-25","close":6006.0962},{"date":"2023-09-26","close":5996.1685},{"date":"2023-09-27","close":6105.3701},{"date":"2023-10-04","close":5916.749},{"date":"2023-10-05","close":5847.2568},{"date":"2023-10-06","close":5906.8218},{"date":"2023-10-10","close":5787.6924},{"date":"2023-10-11","close":5807.5474},{"date":"2023-10-12","close":5946.5312},{"date":"2023-10-13","close":6035.8784},{"date":"2023-10-16","close":7078.2588},{"date":"2023-10-17","close":6849.9277},{"date":"2023-10-18","close":6671.2339},{"date":"2023-10-19","close":6254.2817},{"date":"2023-10-20","close":5916.749},{"date":"2023-10-23","close":5877.0396},{"date":"2023-10-24","close":5976.3135},{"date":"2023-10-25","close":5946.5312},{"date":"2023-10-26","close":5757.9102},{"date":"2023-10-27","close":5718.2007},{"date":"2023-10-30","close":5817.4746},{"date":"2023-10-31","close":5608.9985},{"date":"2023-11-01","close":5777.7651},{"date":"2023-11-02","close":6065.6606},{"date":"2023-11-03","close":6174.8623},{"date":"2023-11-06","close":6313.8462},{"date":"2023-11-07","close":6303.9189},{"date":"2023-11-08","close":6194.7173},{"date":"2023-11-09","close":6254.2817},{"date":"2023-11-10","close":6115.2979},{"date":"2023-11-13","close":5976.3135},{"date":"2023-11-14","close":6234.4268},{"date":"2023-11-15","close":6472.6851},{"date":"2023-11-16","close":6571.9595},{"date":"2023-11-17","close":6432.9756},{"date":"2023-11-20","close":6532.25},{"date":"2023-11-21","close":6562.0322},{"date":"2023-11-22","close":6512.395},{"date":"2023-11-23","close":6353.5562},{"date":"2023-11-24","close":6442.9028},{"date":"2023-11-27","close":6432.9756},{"date":"2023-11-28","close":6403.1934},{"date":"2023-11-29","close":6145.0801},{"date":"2023-11-30","close":6284.064},{"date":"2023-12-01","close":6363.4834},{"date":"2023-12-04","close":6383.3384},{"date":"2023-12-05","close":6313.8462},{"date":"2023-12-06","close":6383.3384},{"date":"2023-12-07","close":6274.1367},{"date":"2023-12-08","close":6274.1367},{"date":"2023-12-11","close":6274.1367},{"date":"2023-12-12","close":6482.6128},{"date":"2023-12-13","close":6462.7578},{"date":"2023-12-14","close":6413.1206},{"date":"2023-12-15","close":6512.395},{"date":"2023-12-18","close":6552.1045},{"date":"2023-12-19","close":6571.9595},{"date":"2023-12-20","close":6442.9028},{"date":"2023-12-21","close":6452.8306},{"date":"2023-12-22","close":6581.8872},{"date":"2023-12-26","close":6840.0},{"date":"2023-12-27","close":6860.0},{"date":"2023-12-28","close":6930.0},{"date":"2024-01-02","close":7010.0},{"date":"2024-01-03","close":7000.0},{"date":"2024-01-04","close":6930.0},{"date":"2024-01-05","close":6960.0},{"date":"2024-01-08","close":6910.0},{"date":"2024-01-09","close":7080.0},{"date":"2024-01-10","close":6860.0},{"date":"2024-01-11","close":6910.0},{"date":"2024-01-12","close":6920.0},{"date":"2024-01-15","close":6850.0},{"date":"2024-01-16","close":6870.0},{"date":"2024-01-17","close":6620.0},{"date":"2024-01-18","close":6810.0},{"date":"2024-01-19","close":7060.0},{"date":"2024-01-22","close":7140.0},{"date":"2024-01-23","close":7130.0},{"date":"2024-01-24","close":7110.0},{"date":"2024-01-25","close":7300.0},{"date":"2024-01-26","close":7200.0},{"date":"2024-01-29","close":7120.0},{"date":"2024-01-30","close":6800.0},{"date":"2024-01-31","close":6610.0},{"date":"2024-02-01","close":6440.0},{"date":"2024-02-02","close":6390.0},{"date":"2024-02-05","close":6350.0},{"date":"2024-02-06","close":6550.0},{"date":"2024-02-07","close":6350.0},{"date":"2024-02-08","close":6380.0},{"date":"2024-02-13","close":6470.0},{"date":"2024-02-14","close":6470.0},{"date":"2024-02-15","close":6420.0},{"date":"2024-02-16","close":6390.0},{"date":"2024-02-19","close":6400.0},{"date":"2024-02-20","close":6390.0},{"date":"2024-02-21","close":6300.0},{"date":"2024-02-22","close":6330.0},{"date":"2024-02-23","close":6280.0},{"date":"2024-02-26","close":6300.0},{"date":"2024-02-27","close":6240.0},{"date":"2024-02-28","close":6080.0},{"date":"2024-02-29","close":6190.0},{"date":"2024-03-04","close":6250.0},{"date":"2024-03-05","close":6080.0},{"date":"2024-03-06","close":6320.0},{"date":"2024-03-07","close":6260.0},{"date":"2024-03-08","close":6220.0},{"date":"2024-03-11","close":6210.0},{"date":"2024-03-12","close":6200.0},{"date":"2024-03-13","close":6160.0},{"date":"2024-03-14","close":6150.0},{"date":"2024-03-15","close":6090.0},{"date":"2024-03-18","close":6060.0},{"date":"2024-03-19","close":6100.0},{"date":"2024-03-20","close":6130.0},{"date":"2024-03-21","close":6130.0},{"date":"2024-03-22","close":6170.0},{"date":"2024-03-25","close":6230.0},{"date":"2024-03-26","close":6200.0},{"date":"2024-03-27","close":6230.0},{"date":"2024-03-28","close":6230.0},{"date":"2024-03-29","close":6180.0},{"date":"2024-04-01","close":6140.0},{"date":"2024-04-02","close":6010.0},{"date":"2024-04-03","close":5970.0},{"date":"2024-04-04","close":6040.0},{"date":"2024-04-05","close":6090.0},{"date":"2024-04-08","close":5900.0},{"date":"2024-04-09","close":5900.0},{"date":"2024-04-11","close":5870.0},{"date":"2024-04-12","close":5950.0},{"date":"2024-04-15","close":5800.0},{"date":"2024-04-16","close":5700.0},{"date":"2024-04-17","close":5750.0},{"date":"2024-04-18","close":5880.0},{"date":"2024-04-19","close":5820.0},{"date":"2024-04-22","close":5800.0},{"date":"2024-04-23","close":5800.0},{"date":"2024-04-24","close":5920.0},{"date":"2024-04-25","close":5960.0},{"date":"2024-04-26","close":6010.0},{"date":"2024-04-29","close":6060.0},{"date":"2024-04-30","close":6060.0},{"date":"2024-05-02","close":6180.0},{"date":"2024-05-03","close":6190.0},{"date":"2024-05-07","close":6250.0},{"date":"2024-05-08","close":6190.0},{"date":"2024-05-09","close":6100.0},{"date":"2024-05-10","close":6100.0},{"date":"2024-05-13","close":6100.0},{"date":"2024-05-14","close":6120.0},{"date":"2024-05-16","close":6190.0},{"date":"2024-05-17","close":6160.0},{"date":"2024-05-20","close":6160.0},{"date":"2024-05-21","close":6180.0},{"date":"2024-05-22","close":6220.0},{"date":"2024-05-23","close":6140.0},{"date":"2024-05-24","close":6060.0},{"date":"2024-05-27","close":5930.0},{"date":"2024-05-28","close":6010.0},{"date":"2024-05-29","close":5970.0},{"date":"2024-05-30","close":5970.0},{"date":"2024-05-31","close":6000.0},{"date":"2024-06-03","close":6000.0},{"date":"2024-06-04","close":6010.0},{"date":"2024-06-05","close":5980.0},{"date":"2024-06-07","close":5960.0},{"date":"2024-06-10","close":6050.0},{"date":"2024-06-11","close":5970.0},{"date":"2024-06-12","close":5990.0},{"date":"2024-06-13","close":5970.0},{"date":"2024-06-14","close":5960.0},{"date":"2024-06-17","close":5920.0},{"date":"2024-06-18","close":5910.0},{"date":"2024-06-19","close":5900.0},{"date":"2024-06-20","close":5930.0},{"date":"2024-06-21","close":5920.0},{"date":"2024-06-24","close":5890.0},{"date":"2024-06-25","close":5840.0},{"date":"2024-06-26","close":5900.0},{"date":"2024-06-27","close":5600.0},{"date":"2024-06-28","close":5790.0},{"date":"2024-07-01","close":5830.0},{"date":"2024-07-02","close":5810.0},{"date":"2024-07-03","close":5700.0},{"date":"2024-07-04","close":5700.0},{"date":"2024-07-05","close":5740.0},{"date":"2024-07-08","close":5750.0},{"date":"2024-07-09","close":5720.0},{"date":"2024-07-10","close":5750.0},{"date":"2024-07-11","close":5740.0},{"date":"2024-07-12","close":5650.0},{"date":"2024-07-15","close":5660.0},{"date":"2024-07-16","close":5630.0},{"date":"2024-07-17","close":5530.0},{"date":"2024-07-18","close":5560.0},{"date":"2024-07-19","close":5610.0},{"date":"2024-07-22","close":5520.0},{"date":"2024-07-23","close":5230.0},{"date":"2024-07-24","close":5240.0},{"date":"2024-07-25","close":5190.0},{"date":"2024-07-26","close":5160.0},{"date":"2024-07-29","close":5320.0},{"date":"2024-07-30","close":5100.0},{"date":"2024-07-31","close":5300.0},{"date":"2024-08-01","close":5310.0},{"date":"2024-08-02","close":5290.0},{"date":"2024-08-05","close":4450.0},{"date":"2024-08-06","close":4685.0},{"date":"2024-08-07","close":4960.0},{"date":"2024-08-08","close":4910.0},{"date":"2024-08-09","close":4980.0},{"date":"2024-08-12","close":4985.0},{"date":"2024-08-13","close":4950.0},{"date":"2024-08-14","close":4750.0},{"date":"2024-08-16","close":4795.0},{"date":"2024-08-19","close":4730.0},{"date":"2024-08-20","close":4795.0},{"date":"2024-08-21","close":4730.0},{"date":"2024-08-22","close":4780.0},{"date":"2024-08-23","close":4800.0},{"date":"2024-08-26","close":4715.0},{"date":"2024-08-27","close":4725.0},{"date":"2024-08-28","close":4625.0},{"date":"2024-08-29","close":4600.0},{"date":"2024-08-30","close":4690.0},{"date":"2024-09-02","close":4615.0},{"date":"2024-09-03","close":4405.0},{"date":"2024-09-04","close":4270.0},{"date":"2024-09-05","close":4205.0},{"date":"2024-09-06","close":4170.0},{"date":"2024-09-09","close":4180.0},{"date":"2024-09-10","close":4180.0},{"date":"2024-09-11","close":4100.0},{"date":"2024-09-12","close":3950.0},{"date":"2024-09-13","close":4040.0},{"date":"2024-09-19","close":3975.0},{"date":"2024-09-20","close":4055.0},{"date":"2024-09-23","close":4065.0},{"date":"2024-09-24","close":4100.0},{"date":"2024-09-25","close":4130.0},{"date":"2024-09-26","close":4660.0},{"date":"2024-09-27","close":4425.0},{"date":"2024-09-30","close":4900.0},{"date":"2024-10-02","close":4730.0},{"date":"2024-10-04","close":4680.0},{"date":"2024-10-07","close":4680.0},{"date":"2024-10-08","close":4770.0},{"date":"2024-10-10","close":4540.0},{"date":"2024-10-11","close":4425.0},{"date":"2024-10-14","close":4495.0},{"date":"2024-10-15","close":4535.0},{"date":"2024-10-16","close":4480.0},{"date":"2024-10-17","close":4600.0},{"date":"2024-10-18","close":4475.0},{"date":"2024-10-21","close":4490.0},{"date":"2024-10-22","close":4335.0},{"date":"2024-10-23","close":4390.0},{"date":"2024-10-24","close":4400.0},{"date":"2024-10-25","close":4310.0},{"date":"2024-10-28","close":4315.0},{"date":"2024-10-29","close":4270.0},{"date":"2024-10-30","close":4300.0},{"date":"2024-10-31","close":4445.0},{"date":"2024-11-01","close":4360.0},{"date":"2024-11-04","close":4365.0},{"date":"2024-11-05","close":4450.0},{"date":"2024-11-06","close":4295.0},{"date":"2024-11-07","close":4245.0},{"date":"2024-11-08","close":4225.0},{"date":"2024-11-11","close":4115.0},{"date":"2024-11-12","close":3970.0},{"date":"2024-11-13","close":3850.0},{"date":"2024-11-14","close":3740.0},{"date":"2024-11-15","close":3800.0},{"date":"2024-11-18","close":3875.0},{"date":"2024-11-19","close":3880.0},{"date":"2024-11-20","close":3820.0},{"date":"2024-11-21","close":3795.0},{"date":"2024-11-22","close":3820.0},{"date":"2024-11-25","close":3835.0},{"date":"2024-11-26","close":3875.0},{"date":"2024-11-27","close":3880.0},{"date":"2024-11-28","close":3875.0},{"date":"2024-11-29","close":3695.0},{"date":"2024-12-02","close":3680.0},{"date":"2024-12-03","close":3680.0},{"date":"2024-12-04","close":3565.0},{"date":"2024-12-05","close":3505.0},{"date":"2024-12-06","close":3455.0},{"date":"2024-12-09","close":3250.0},{"date":"2024-12-10","close":3340.0},{"date":"2024-12-11","close":3520.0},{"date":"2024-12-12","close":3540.0},{"date":"2024-12-13","close":3645.0},{"date":"2024-12-16","close":3660.0},{"date":"2024-12-17","close":3615.0},{"date":"2024-12-18","close":3725.0},{"date":"2024-12-19","close":3600.0},{"date":"2024-12-20","close":3510.0},{"date":"2024-12-23","close":3550.0},{"date":"2024-12-24","close":3515.0},{"date":"2024-12-26","close":3460.0},{"date":"2024-12-27","close":3445.0},{"date":"2024-12-30","close":3455.0},{"date":"2025-01-02","close":3540.0},{"date":"2025-01-03","close":3615.0},{"date":"2025-01-06","close":3710.0},{"date":"2025-01-07","close":3725.0},{"date":"2025-01-08","close":3740.0},{"date":"2025-01-09","close":3725.0},{"date":"2025-01-10","close":3700.0},{"date":"2025-01-13","close":3680.0},{"date":"2025-01-14","close":3750.0},{"date":"2025-01-15","close":3870.0},{"date":"2025-01-16","close":3880.0},{"date":"2025-01-17","close":4120.0},{"date":"2025-01-20","close":4010.0},{"date":"2025-01-21","close":3865.0},{"date":"2025-01-22","close":3885.0},{"date":"2025-01-23","close":3840.0},{"date":"2025-01-24","close":3820.0},{"date":"2025-01-31","close":3810.0},{"date":"2025-02-03","close":3500.0},{"date":"2025-02-04","close":3660.0},{"date":"2025-02-05","close":3665.0},{"date":"2025-02-06","close":3675.0},{"date":"2025-02-07","close":3720.0},{"date":"2025-02-10","close":3810.0},{"date":"2025-02-11","close":3745.0},{"date":"2025-02-12","close":3595.0},{"date":"2025-02-13","close":3795.0},{"date":"2025-02-14","close":3820.0},{"date":"2025-02-17","close":3800.0},{"date":"2025-02-18","close":3980.0},{"date":"2025-02-19","close":4050.0},{"date":"2025-02-20","close":3930.0},{"date":"2025-02-21","close":3955.0},{"date":"2025-02-24","close":3950.0},{"date":"2025-02-25","close":3930.0},{"date":"2025-02-26","close":3865.0},{"date":"2025-02-27","close":3720.0},{"date":"2025-02-28","close":3695.0},{"date":"2025-03-04","close":3620.0},{"date":"2025-03-05","close":3630.0},{"date":"2025-03-06","close":3580.0},{"date":"2025-03-07","close":3535.0},{"date":"2025-03-10","close":3540.0},{"date":"2025-03-11","close":3510.0},{"date":"2025-03-12","close":3630.0},{"date":"2025-03-13","close":3620.0},{"date":"2025-03-14","close":3705.0},{"date":"2025-03-17","close":3655.0},{"date":"2025-03-18","close":3650.0},{"date":"2025-03-19","close":3650.0},{"date":"2025-03-20","close":3640.0},{"date":"2025-03-21","close":3585.0},{"date":"2025-03-24","close":3585.0},{"date":"2025-03-25","close":3585.0},{"date":"2025-03-26","close":3535.0},{"date":"2025-03-27","close":3500.0},{"date":"2025-03-28","close":3425.0},{"date":"2025-03-31","close":3295.0},{"date":"2025-04-01","close":3460.0},{"date":"2025-04-02","close":3335.0},{"date":"2025-04-03","close":3390.0},{"date":"2025-04-04","close":3320.0},{"date":"2025-04-07","close":3190.0},{"date":"2025-04-08","close":3260.0},{"date":"2025-04-09","close":3160.0},{"date":"2025-04-10","close":3360.0},{"date":"2025-04-11","close":3545.0},{"date":"2025-04-14","close":3750.0},{"date":"2025-04-15","close":3665.0},{"date":"2025-04-16","close":3660.0},{"date":"2025-04-17","close":3660.0},{"date":"2025-04-18","close":3660.0},{"date":"2025-04-21","close":3660.0},{"date":"2025-04-22","close":3660.0},{"date":"2025-04-23","close":3680.0},{"date":"2025-04-24","close":3655.0},{"date":"2025-04-25","close":3665.0},{"date":"2025-04-28","close":3655.0},{"date":"2025-04-29","close":3665.0},{"date":"2025-04-30","close":3680.0},{"date":"2025-05-02","close":3595.0},{"date":"2025-05-07","close":3535.0},{"date":"2025-05-08","close":3630.0},{"date":"2025-05-09","close":3595.0},{"date":"2025-05-12","close":3580.0},{"date":"2025-05-13","close":3600.0},{"date":"2025-05-14","close":3540.0},{"date":"2025-05-15","close":3500.0},{"date":"2025-05-16","close":3450.0},{"date":"2025-05-19","close":3410.0},{"date":"2025-05-20","close":3400.0},{"date":"2025-05-21","close":3455.0},{"date":"2025-05-22","close":3405.0},{"date":"2025-05-23","close":3365.0},{"date":"2025-05-26","close":3330.0},{"date":"2025-05-27","close":3355.0},{"date":"2025-05-28","close":3385.0},{"date":"2025-05-29","close":3350.0},{"date":"2025-05-30","close":3355.0},{"date":"2025-06-02","close":3330.0},{"date":"2025-06-04","close":3385.0},{"date":"2025-06-05","close":3405.0},{"date":"2025-06-09","close":3465.0},{"date":"2025-06-10","close":3480.0},{"date":"2025-06-11","close":3465.0},{"date":"2025-06-12","close":3410.0},{"date":"2025-06-13","close":3410.0},{"date":"2025-06-16","close":3430.0},{"date":"2025-06-17","close":3400.0},{"date":"2025-06-18","close":3380.0},{"date":"2025-06-19","close":3385.0},{"date":"2025-06-20","close":3400.0},{"date":"2025-06-23","close":3350.0},{"date":"2025-06-24","close":3465.0},{"date":"2025-06-25","close":3430.0},{"date":"2025-06-26","close":3455.0},{"date":"2025-06-27","close":3395.0},{"date":"2025-06-30","close":3350.0},{"date":"2025-07-01","close":3385.0},{"date":"2025-07-02","close":3370.0},{"date":"2025-07-03","close":3405.0},{"date":"2025-07-04","close":3440.0},{"date":"2025-07-07","close":3415.0},{"date":"2025-07-08","close":3370.0},{"date":"2025-07-09","close":3385.0},{"date":"2025-07-10","close":3320.0},{"date":"2025-07-11","close":3395.0},{"date":"2025-07-14","close":3390.0},{"date":"2025-07-15","close":3390.0},{"date":"2025-07-16","close":3700.0},{"date":"2025-07-17","close":3600.0},{"date":"2025-07-18","close":3655.0},{"date":"2025-07-21","close":3600.0},{"date":"2025-07-22","close":3550.0},{"date":"2025-07-23","close":3540.0},{"date":"2025-07-24","close":3510.0},{"date":"2025-07-25","close":3550.0},{"date":"2025-07-28","close":3665.0},{"date":"2025-07-29","close":3620.0},{"date":"2025-07-30","close":3715.0},{"date":"2025-07-31","close":3650.0},{"date":"2025-08-01","close":3580.0},{"date":"2025-08-04","close":3590.0},{"date":"2025-08-05","close":3635.0},{"date":"2025-08-06","close":3680.0},{"date":"2025-08-07","close":3625.0},{"date":"2025-08-08","close":3640.0},{"date":"2025-08-11","close":3730.0},{"date":"2025-08-12","close":3680.0},{"date":"2025-08-13","close":3985.0},{"date":"2025-08-14","close":3895.0},{"date":"2025-08-18","close":3900.0},{"date":"2025-08-19","close":3760.0},{"date":"2025-08-20","close":3710.0},{"date":"2025-08-21","close":3715.0},{"date":"2025-08-22","close":3865.0},{"date":"2025-08-25","close":3845.0},{"date":"2025-08-26","close":3825.0},{"date":"2025-08-27","close":3770.0},{"date":"2025-08-28","close":3935.0},{"date":"2025-08-29","close":3895.0},{"date":"2025-09-01","close":3840.0},{"date":"2025-09-02","close":3915.0},{"date":"2025-09-03","close":3945.0},{"date":"2025-09-04","close":3885.0},{"date":"2025-09-05","close":3875.0},{"date":"2025-09-08","close":3875.0},{"date":"2025-09-09","close":3865.0},{"date":"2025-09-10","close":3860.0},{"date":"2025-09-11","close":3855.0},{"date":"2025-09-12","close":3800.0},{"date":"2025-09-15","close":3745.0},{"date":"2025-09-16","close":3900.0},{"date":"2025-09-17","close":3855.0},{"date":"2025-09-18","close":3880.0},{"date":"2025-09-19","close":3875.0},{"date":"2025-09-22","close":3900.0},{"date":"2025-09-23","close":3900.0},{"date":"2025-09-24","close":3820.0},{"date":"2025-09-25","close":4035.0},{"date":"2025-09-26","close":3915.0},{"date":"2025-09-29","close":3900.0},{"date":"2025-09-30","close":3800.0},{"date":"2025-10-01","close":3800.0},{"date":"2025-10-02","close":3825.0},{"date":"2025-10-10","close":3735.0},{"date":"2025-10-13","close":3685.0},{"date":"2025-10-14","close":3595.0},{"date":"2025-10-15","close":3665.0},{"date":"2025-10-16","close":3735.0},{"date":"2025-10-17","close":3700.0},{"date":"2025-10-20","close":3820.0},{"date":"2025-10-21","close":3700.0},{"date":"2025-10-22","close":3675.0},{"date":"2025-10-23","close":3665.0},{"date":"2025-10-24","close":3660.0},{"date":"2025-10-27","close":3620.0},{"date":"2025-10-28","close":3585.0},{"date":"2025-10-29","close":3590.0},{"date":"2025-10-30","close":3455.0},{"date":"2025-10-31","close":3395.0},{"date":"2025-11-03","close":3385.0},{"date":"2025-11-04","close":3350.0},{"date":"2025-11-05","close":3275.0},{"date":"2025-11-06","close":3540.0},{"date":"2025-11-07","close":3520.0},{"date":"2025-11-10","close":3460.0},{"date":"2025-11-11","close":3450.0},{"date":"2025-11-12","close":3465.0},{"date":"2025-11-13","close":3490.0},{"date":"2025-11-14","close":3460.0},{"date":"2025-11-17","close":3370.0},{"date":"2025-11-18","close":3200.0},{"date":"2025-11-19","close":3255.0},{"date":"2025-11-20","close":3260.0},{"date":"2025-11-21","close":3315.0},{"date":"2025-11-24","close":3255.0},{"date":"2025-11-25","close":3300.0},{"date":"2025-11-26","close":3320.0},{"date":"2025-11-27","close":3300.0},{"date":"2025-11-28","close":3355.0},{"date":"2025-12-01","close":3350.0},{"date":"2025-12-02","close":3340.0},{"date":"2025-12-03","close":3435.0},{"date":"2025-12-04","close":3400.0},{"date":"2025-12-05","close":3415.0},{"date":"2025-12-08","close":3385.0},{"date":"2025-12-09","close":3430.0},{"date":"2025-12-10","close":3475.0},{"date":"2025-12-11","close":3480.0},{"date":"2025-12-12","close":3415.0},{"date":"2025-12-15","close":3405.0},{"date":"2025-12-16","close":3355.0},{"date":"2025-12-17","close":3430.0},{"date":"2025-12-18","close":3465.0},{"date":"2025-12-19","close":3450.0},{"date":"2025-12-22","close":3480.0},{"date":"2025-12-23","close":3475.0},{"date":"2025-12-24","close":3520.0},{"date":"2025-12-26","close":3555.0},{"date":"2025-12-29","close":3545.0},{"date":"2025-12-30","close":3515.0},{"date":"2026-01-02","close":3440.0},{"date":"2026-01-05","close":3415.0},{"date":"2026-01-06","close":3425.0},{"date":"2026-01-07","close":3500.0},{"date":"2026-01-08","close":3520.0},{"date":"2026-01-09","close":3545.0},{"date":"2026-01-12","close":3580.0},{"date":"2026-01-13","close":3455.0},{"date":"2026-01-14","close":3475.0},{"date":"2026-01-15","close":3375.0},{"date":"2026-01-16","close":3310.0},{"date":"2026-01-19","close":3230.0},{"date":"2026-01-20","close":3220.0},{"date":"2026-01-21","close":3110.0},{"date":"2026-01-22","close":3170.0},{"date":"2026-01-23","close":3200.0},{"date":"2026-01-26","close":3290.0},{"date":"2026-01-27","close":3285.0},{"date":"2026-01-28","close":3280.0},{"date":"2026-01-29","close":3270.0},{"date":"2026-01-30","close":3235.0},{"date":"2026-02-02","close":3125.0},{"date":"2026-02-03","close":3240.0},{"date":"2026-02-04","close":3230.0},{"date":"2026-02-05","close":3190.0},{"date":"2026-02-06","close":3150.0},{"date":"2026-02-09","close":3165.0},{"date":"2026-02-10","close":3130.0},{"date":"2026-02-11","close":3140.0},{"date":"2026-02-12","close":3160.0},{"date":"2026-02-13","close":3140.0},{"date":"2026-02-19","close":3135.0},{"date":"2026-02-20","close":3115.0},{"date":"2026-02-23","close":3150.0},{"date":"2026-02-24","close":3135.0},{"date":"2026-02-25","close":3135.0},{"date":"2026-02-26","close":3060.0},{"date":"2026-02-27","close":2955.0},{"date":"2026-03-03","close":2915.0},{"date":"2026-03-04","close":2635.0},{"date":"2026-03-05","close":2755.0},{"date":"2026-03-06","close":2845.0},{"date":"2026-03-09","close":2735.0},{"date":"2026-03-10","close":2810.0},{"date":"2026-03-11","close":2880.0},{"date":"2026-03-12","close":2900.0},{"date":"2026-03-13","close":2930.0},{"date":"2026-03-16","close":2790.0},{"date":"2026-03-17","close":2995.0},{"date":"2026-03-18","close":2980.0},{"date":"2026-03-19","close":3100.0},{"date":"2026-03-20","close":3090.0},{"date":"2026-03-23","close":3010.0},{"date":"2026-03-24","close":2960.0},{"date":"2026-03-25","close":3050.0},{"date":"2026-03-26","close":3005.0},{"date":"2026-03-27","close":3095.0},{"date":"2026-03-30","close":2965.0},{"date":"2026-03-31","close":3065.0},{"date":"2026-04-01","close":3045.0},{"date":"2026-04-02","close":3040.0},{"date":"2026-04-03","close":3000.0},{"date":"2026-04-06","close":3100.0},{"date":"2026-04-07","close":3050.0},{"date":"2026-04-08","close":3055.0},{"date":"2026-04-09","close":3080.0},{"date":"2026-04-10","close":3165.0},{"date":"2026-04-13","close":3235.0},{"date":"2026-04-14","close":3470.0},{"date":"2026-04-15","close":3435.0},{"date":"2026-04-16","close":3805.0},{"date":"2026-04-17","close":3720.0},{"date":"2026-04-20","close":3735.0},{"date":"2026-04-21","close":3745.0},{"date":"2026-04-22","close":3715.0},{"date":"2026-04-23","close":3675.0},{"date":"2026-04-24","close":3705.0},{"date":"2026-04-27","close":3670.0},{"date":"2026-04-28","close":3590.0},{"date":"2026-04-29","close":3615.0},{"date":"2026-04-30","close":3580.0},{"date":"2026-05-04","close":3495.0},{"date":"2026-05-06","close":3450.0},{"date":"2026-05-07","close":3450.0},{"date":"2026-05-08","close":3500.0},{"date":"2026-05-11","close":3470.0},{"date":"2026-05-12","close":3325.0},{"date":"2026-05-13","close":3280.0},{"date":"2026-05-14","close":3210.0},{"date":"2026-05-15","close":3345.0},{"date":"2026-05-18","close":3405.0},{"date":"2026-05-19","close":3355.0},{"date":"2026-05-20","close":3160.0},{"date":"2026-05-21","close":3165.0},{"date":"2026-05-22","close":3165.0},{"date":"2026-05-26","close":3185.0},{"date":"2026-05-27","close":3010.0},{"date":"2026-05-28","close":3050.0},{"date":"2026-05-29","close":2925.0},{"date":"2026-06-01","close":2745.0},{"date":"2026-06-02","close":2760.0},{"date":"2026-06-04","close":2675.0},{"date":"2026-06-05","close":2760.0},{"date":"2026-06-08","close":2545.0},{"date":"2026-06-09","close":2445.0},{"date":"2026-06-10","close":2560.0},{"date":"2026-06-11","close":2565.0},{"date":"2026-06-12","close":2565.0},{"date":"2026-06-15","close":2650.0},{"date":"2026-06-16","close":2665.0},{"date":"2026-06-17","close":2650.0},{"date":"2026-06-18","close":2620.0},{"date":"2026-06-19","close":2640.0},{"date":"2026-06-22","close":2600.0},{"date":"2026-06-23","close":2375.0},{"date":"2026-06-24","close":2240.0},{"date":"2026-06-25","close":2265.0},{"date":"2026-06-26","close":2285.0},{"date":"2026-06-29","close":2250.0},{"date":"2026-06-30","close":2245.0},{"date":"2026-07-01","close":2285.0},{"date":"2026-07-02","close":2260.0},{"date":"2026-07-03","close":2260.0},{"date":"2026-07-06","close":2450.0},{"date":"2026-07-07","close":2380.0},{"date":"2026-07-08","close":2300.0},{"date":"2026-07-09","close":2300.0},{"date":"2026-07-10","close":2350.0},{"date":"2026-07-13","close":2330.0},{"date":"2026-07-14","close":2265.0},{"date":"2026-07-15","close":2200.0},{"date":"2026-07-16","close":2255.0},{"date":"2026-07-20","close":2200.0},{"date":"2026-07-21","close":2155.0},{"date":"2026-07-22","close":2160.0},{"date":"2026-07-23","close":2310.0},{"date":"2026-07-24","close":2305.0},{"date":"2026-07-27","close":2300.0},{"date":"2026-07-28","close":2275.0},{"date":"2026-07-29","close":2100.0},{"date":"2026-07-30","close":2155.0},{"date":"2026-07-31","close":2275.0},{"date":"2026-08-03","close":2220.0},{"date":"2026-08-04","close":2250.0},{"date":"2026-08-05","close":2350.0},{"date":"2026-08-06","close":2355.0},{"date":"2026-08-07","close":2385.0},{"date":"2026-08-10","close":2425.0},{"date":"2026-08-11","close":2420.0},{"date":"2026-08-12","close":2435.0},{"date":"2026-08-13","close":2390.0},{"date":"2026-08-14","close":2240.0},{"date":"2026-08-18","close":2200.0},{"date":"2026-08-19","close":2225.0},{"date":"2026-08-20","close":2235.0},{"date":"2026-08-21","close":2195.0},{"date":"2026-08-24","close":2165.0},{"date":"2026-08-25","close":2160.0},{"date":"2026-08-26","close":2165.0},{"date":"2026-08-27","close":2220.0},{"date":"2026-08-28","close":2320.0},{"date":"2026-08-31","close":2320.0},{"date":"2026-09-01","close":2345.0},{"date":"2026-09-02","close":2330.0},{"date":"2026-09-03","close":2525.0},{"date":"2026-09-04","close":2525.0},{"date":"2026-09-07","close":2390.0},{"date":"2026-09-08","close":2400.0},{"date":"2026-09-09","close":2420.0},{"date":"2026-09-10","close":2310.0},{"date":"2026-09-11","close":2265.0},{"date":"2026-09-14","close":2240.0},{"date":"2026-09-15","close":2325.0},{"date":"2026-09-16","close":2260.0},{"date":"2026-09-17","close":2180.0},{"date":"2026-09-18","close":2300.0},{"date":"2026-09-21","close":2335.0},{"date":"2026-09-22","close":2270.0},{"date":"2026-09-23","close":2340.0},{"date":"2026-09-28","close":2295.0},{"date":"2026-09-29","close":2270.0},{"date":"2026-09-30","close":2220.0},{"date":"2026-10-01","close":2290.0},{"date":"2026-10-02","close":2350.0},{"date":"2026-10-06","close":2345.0},{"date":"2026-10-07","close":2255.0},{"date":"2026-10-08","close":2345.0},{"date":"2026-10-12","close":2190.0},{"date":"2026-10-13","close":2240.0},{"date":"2026-10-14","close":2190.0},{"date":"2026-10-15","close":2215.0},{"date":"2026-10-16","close":2210.0},{"date":"2026-10-19","close":2280.0},{"date":"2026-10-20","close":2345.0},{"date":"2026-10-21","close":2300.0},{"date":"2026-10-22","close":2295.0},{"date":"2026-10-23","close":2215.0}],"chart_data":[{"date":"2024-10-23","open":4295,"high":4420,"low":4230,"close":4390,"volume":29899,"rsi_14":30.23,"sma_20":4495.25,"sma_60":4630.75,"sma_120":5278.88},{"date":"2024-10-24","open":4300,"high":4440,"low":4300,"close":4400,"volume":7150,"rsi_14":35.4,"sma_20":4512.0,"sma_60":4616.92,"sma_120":5266.21},{"date":"2024-10-25","open":4425,"high":4425,"low":4265,"close":4310,"volume":19914,"rsi_14":34.19,"sma_20":4522.5,"sma_60":4601.42,"sma_120":5252.46},{"date":"2024-10-28","open":4225,"high":4360,"low":4225,"close":4315,"volume":16226,"rsi_14":34.47,"sma_20":4531.75,"sma_60":4586.83,"sma_120":5238.33},{"date":"2024-10-29","open":4315,"high":4315,"low":4220,"close":4270,"volume":19435,"rsi_14":27.88,"sma_20":4512.25,"sma_60":4572.0,"sma_120":5223.42},{"date":"2024-10-30","open":4270,"high":4310,"low":4240,"close":4300,"volume":24883,"rsi_14":37.1,"sma_20":4506.0,"sma_60":4555.0,"sma_120":5208.75},{"date":"2024-10-31","open":4285,"high":4445,"low":4225,"close":4445,"volume":10124,"rsi_14":51.04,"sma_20":4483.25,"sma_60":4544.08,"sma_120":5194.29},{"date":"2024-11-01","open":4365,"high":4455,"low":4345,"close":4360,"volume":6859,"rsi_14":43.08,"sma_20":4464.75,"sma_60":4528.42,"sma_120":5179.04},{"date":"2024-11-04","open":4320,"high":4385,"low":4270,"close":4365,"volume":13618,"rsi_14":40.96,"sma_20":4449.0,"sma_60":4512.67,"sma_120":5163.33},{"date":"2024-11-05","open":4365,"high":4450,"low":4345,"close":4450,"volume":15905,"rsi_14":48.45,"sma_20":4437.5,"sma_60":4498.67,"sma_120":5148.83},{"date":"2024-11-06","open":4450,"high":4450,"low":4295,"close":4295,"volume":21976,"rsi_14":34.83,"sma_20":4413.75,"sma_60":4496.08,"sma_120":5133.79},{"date":"2024-11-07","open":4295,"high":4320,"low":4225,"close":4245,"volume":12115,"rsi_14":37.63,"sma_20":4399.0,"sma_60":4488.75,"sma_120":5118.33},{"date":"2024-11-08","open":4245,"high":4335,"low":4215,"close":4225,"volume":13287,"rsi_14":35.83,"sma_20":4389.0,"sma_60":4476.5,"sma_120":5102.71},{"date":"2024-11-11","open":4270,"high":4270,"low":4115,"close":4115,"volume":22828,"rsi_14":37.64,"sma_20":4370.0,"sma_60":4463.25,"sma_120":5086.0},{"date":"2024-11-12","open":4140,"high":4140,"low":3960,"close":3970,"volume":24080,"rsi_14":28.57,"sma_20":4341.75,"sma_60":4446.42,"sma_120":5067.5},{"date":"2024-11-13","open":3950,"high":3990,"low":3850,"close":3850,"volume":34909,"rsi_14":24.77,"sma_20":4310.25,"sma_60":4427.5,"sma_120":5048.25},{"date":"2024-11-14","open":3905,"high":3905,"low":3735,"close":3740,"volume":23731,"rsi_14":24.32,"sma_20":4267.25,"sma_60":4407.33,"sma_120":5028.08},{"date":"2024-11-15","open":3600,"high":3855,"low":3600,"close":3800,"volume":21817,"rsi_14":27.9,"sma_20":4233.5,"sma_60":4391.5,"sma_120":5008.25},{"date":"2024-11-18","open":3800,"high":3970,"low":3800,"close":3875,"volume":15241,"rsi_14":33.47,"sma_20":4202.75,"sma_60":4376.17,"sma_120":4988.71},{"date":"2024-11-19","open":3980,"high":4100,"low":3835,"close":3880,"volume":24574,"rsi_14":32.05,"sma_20":4180.0,"sma_60":4362.0,"sma_120":4969.88},{"date":"2024-11-20","open":3900,"high":3900,"low":3820,"close":3820,"volume":12260,"rsi_14":21.2,"sma_20":4151.5,"sma_60":4345.75,"sma_120":4951.21},{"date":"2024-11-21","open":3915,"high":3930,"low":3700,"close":3795,"volume":13260,"rsi_14":22.44,"sma_20":4121.25,"sma_60":4330.17,"sma_120":4933.42},{"date":"2024-11-22","open":3795,"high":3855,"low":3740,"close":3820,"volume":11905,"rsi_14":23.92,"sma_20":4096.75,"sma_60":4314.17,"sma_120":4915.17},{"date":"2024-11-25","open":3815,"high":3880,"low":3800,"close":3835,"volume":12212,"rsi_14":18.46,"sma_20":4072.75,"sma_60":4298.08,"sma_120":4897.38},{"date":"2024-11-26","open":3855,"high":3895,"low":3830,"close":3875,"volume":13574,"rsi_14":25.58,"sma_20":4053.0,"sma_60":4284.08,"sma_120":4879.92},{"date":"2024-11-27","open":3895,"high":3915,"low":3850,"close":3880,"volume":18366,"rsi_14":27.61,"sma_20":4032.0,"sma_60":4270.0,"sma_120":4862.25},{"date":"2024-11-28","open":3900,"high":3900,"low":3765,"close":3875,"volume":6694,"rsi_14":28.12,"sma_20":4003.5,"sma_60":4257.5,"sma_120":4844.54},{"date":"2024-11-29","open":3870,"high":3870,"low":3695,"close":3695,"volume":29647,"rsi_14":25.86,"sma_20":3970.25,"sma_60":4242.42,"sma_120":4825.25},{"date":"2024-12-02","open":3665,"high":3735,"low":3650,"close":3680,"volume":9595,"rsi_14":30.41,"sma_20":3936.0,"sma_60":4225.58,"sma_120":4806.08},{"date":"2024-12-03","open":3630,"high":3715,"low":3630,"close":3680,"volume":12055,"rsi_14":36.29,"sma_20":3897.5,"sma_60":4210.0,"sma_120":4787.08},{"date":"2024-12-04","open":3555,"high":3640,"low":3545,"close":3565,"volume":14948,"rsi_14":36.0,"sma_20":3861.0,"sma_60":4196.0,"sma_120":4766.38},{"date":"2024-12-05","open":3545,"high":3575,"low":3505,"close":3505,"volume":15563,"rsi_14":26.4,"sma_20":3824.0,"sma_60":4183.25,"sma_120":4745.83},{"date":"2024-12-06","open":3505,"high":3520,"low":3435,"close":3455,"volume":27369,"rsi_14":15.0,"sma_20":3785.5,"sma_60":4170.75,"sma_120":4724.71},{"date":"2024-12-09","open":3425,"high":3425,"low":3250,"close":3250,"volume":39955,"rsi_14":10.62,"sma_20":3742.25,"sma_60":4155.42,"sma_120":4702.04},{"date":"2024-12-10","open":3205,"high":3345,"low":3205,"close":3340,"volume":54827,"rsi_14":21.08,"sma_20":3710.75,"sma_60":4141.42,"sma_120":4680.21},{"date":"2024-12-11","open":3345,"high":3535,"low":3345,"close":3520,"volume":23019,"rsi_14":36.04,"sma_20":3694.25,"sma_60":4130.42,"sma_120":4660.21},{"date":"2024-12-12","open":3520,"high":3590,"low":3435,"close":3540,"volume":17602,"rsi_14":35.71,"sma_20":3684.25,"sma_60":4121.08,"sma_120":4640.46},{"date":"2024-12-13","open":3540,"high":3650,"low":3510,"close":3645,"volume":7228,"rsi_14":41.12,"sma_20":3676.5,"sma_60":4116.0,"sma_120":4621.67},{"date":"2024-12-16","open":3645,"high":3740,"low":3625,"close":3660,"volume":9606,"rsi_14":39.71,"sma_20":3665.75,"sma_60":4109.67,"sma_120":4602.75},{"date":"2024-12-17","open":3735,"high":3735,"low":3570,"close":3615,"volume":10657,"rsi_14":37.79,"sma_20":3652.5,"sma_60":4103.67,"sma_120":4583.54},{"date":"2024-12-18","open":3580,"high":3740,"low":3575,"close":3725,"volume":11596,"rsi_14":43.7,"sma_20":3647.75,"sma_60":4098.17,"sma_120":4565.5},{"date":"2024-12-19","open":3725,"high":3725,"low":3560,"close":3600,"volume":7785,"rsi_14":45.81,"sma_20":3638.0,"sma_60":4090.42,"sma_120":4546.83},{"date":"2024-12-20","open":3575,"high":3590,"low":3500,"close":3510,"volume":4960,"rsi_14":42.98,"sma_20":3622.5,"sma_60":4080.58,"sma_120":4526.92},{"date":"2024-12-23","open":3475,"high":3550,"low":3475,"close":3550,"volume":6532,"rsi_14":44.8,"sma_20":3608.25,"sma_60":4070.92,"sma_120":4509.83},{"date":"2024-12-24","open":3550,"high":3580,"low":3515,"close":3515,"volume":3371,"rsi_14":47.86,"sma_20":3590.25,"sma_60":4051.83,"sma_120":4490.88},{"date":"2024-12-26","open":3520,"high":3535,"low":3455,"close":3460,"volume":8437,"rsi_14":48.07,"sma_20":3569.25,"sma_60":4035.75,"sma_120":4471.12},{"date":"2024-12-27","open":3460,"high":3475,"low":3340,"close":3445,"volume":14954,"rsi_14":49.56,"sma_20":3547.75,"sma_60":4011.5,"sma_120":4451.42},{"date":"2024-12-30","open":3445,"high":3455,"low":3415,"close":3455,"volume":7213,"rsi_14":60.96,"sma_20":3535.75,"sma_60":3990.25,"sma_120":4432.71},{"date":"2025-01-02","open":3455,"high":3540,"low":3350,"close":3540,"volume":7323,"rsi_14":60.75,"sma_20":3528.75,"sma_60":3971.25,"sma_120":4414.71},{"date":"2025-01-03","open":3540,"high":3615,"low":3540,"close":3615,"volume":6768,"rsi_14":55.76,"sma_20":3525.5,"sma_60":3953.5,"sma_120":4397.0},{"date":"2025-01-06","open":3635,"high":3735,"low":3635,"close":3710,"volume":8686,"rsi_14":59.44,"sma_20":3532.75,"sma_60":3935.83,"sma_120":4380.0},{"date":"2025-01-07","open":3730,"high":3760,"low":3685,"close":3725,"volume":11302,"rsi_14":54.94,"sma_20":3543.75,"sma_60":3922.25,"sma_120":4363.38},{"date":"2025-01-08","open":3725,"high":3745,"low":3655,"close":3740,"volume":2573,"rsi_14":54.94,"sma_20":3558.0,"sma_60":3910.83,"sma_120":4346.62},{"date":"2025-01-09","open":3700,"high":3790,"low":3700,"close":3725,"volume":7152,"rsi_14":57.05,"sma_20":3581.75,"sma_60":3898.0,"sma_120":4329.83},{"date":"2025-01-10","open":3725,"high":3780,"low":3585,"close":3700,"volume":9531,"rsi_14":48.2,"sma_20":3599.75,"sma_60":3884.08,"sma_120":4313.58},{"date":"2025-01-13","open":3700,"high":3720,"low":3635,"close":3680,"volume":7229,"rsi_14":56.78,"sma_20":3607.75,"sma_60":3870.75,"sma_120":4297.08},{"date":"2025-01-14","open":3645,"high":3795,"low":3645,"close":3750,"volume":6854,"rsi_14":71.05,"sma_20":3618.25,"sma_60":3856.58,"sma_120":4281.42},{"date":"2025-01-15","open":3750,"high":3890,"low":3750,"close":3870,"volume":22789,"rsi_14":74.62,"sma_20":3629.5,"sma_60":3846.5,"sma_120":4267.58},{"date":"2025-01-16","open":3910,"high":4010,"low":3835,"close":3880,"volume":17348,"rsi_14":79.2,"sma_20":3640.5,"sma_60":3836.33,"sma_120":4253.58},{"date":"2025-01-17","open":3880,"high":4840,"low":3815,"close":4120,"volume":1464363,"rsi_14":90.74,"sma_20":3665.75,"sma_60":3832.75,"sma_120":4241.17},{"date":"2025-01-20","open":4100,"high":4120,"low":3965,"close":4010,"volume":82460,"rsi_14":81.22,"sma_20":3680.0,"sma_60":3826.42,"sma_120":4228.58},{"date":"2025-01-21","open":4010,"high":4090,"low":3865,"close":3865,"volume":68966,"rsi_14":69.71,"sma_20":3693.25,"sma_60":3817.5,"sma_120":4217.21},{"date":"2025-01-22","open":3940,"high":3940,"low":3850,"close":3885,"volume":27355,"rsi_14":67.69,"sma_20":3712.0,"sma_60":3810.42,"sma_120":4205.92},{"date":"2025-01-23","open":3885,"high":3895,"low":3825,"close":3840,"volume":12999,"rsi_14":61.9,"sma_20":3726.5,"sma_60":3802.5,"sma_120":4194.67},{"date":"2025-01-24","open":3860,"high":3890,"low":3815,"close":3820,"volume":13190,"rsi_14":56.32,"sma_20":3741.75,"sma_60":3795.0,"sma_120":4183.5},{"date":"2025-01-31","open":3800,"high":3890,"low":3790,"close":3810,"volume":10291,"rsi_14":54.91,"sma_20":3759.25,"sma_60":3786.83,"sma_120":4170.92},{"date":"2025-02-03","open":3780,"high":3810,"low":3500,"close":3500,"volume":40514,"rsi_14":39.66,"sma_20":3762.0,"sma_60":3771.08,"sma_120":4157.58},{"date":"2025-02-04","open":3535,"high":3700,"low":3535,"close":3660,"volume":35372,"rsi_14":47.51,"sma_20":3772.25,"sma_60":3759.42,"sma_120":4143.92},{"date":"2025-02-05","open":3660,"high":3700,"low":3640,"close":3665,"volume":8883,"rsi_14":48.64,"sma_20":3778.5,"sma_60":3747.75,"sma_120":4130.21},{"date":"2025-02-06","open":3660,"high":3685,"low":3630,"close":3675,"volume":15588,"rsi_14":49.8,"sma_20":3781.5,"sma_60":3734.83,"sma_120":4116.75},{"date":"2025-02-07","open":3640,"high":3735,"low":3635,"close":3720,"volume":11469,"rsi_14":48.8,"sma_20":3782.0,"sma_60":3725.25,"sma_120":4110.67},{"date":"2025-02-10","open":3740,"high":3835,"low":3665,"close":3810,"volume":20611,"rsi_14":47.54,"sma_20":3786.25,"sma_60":3718.0,"sma_120":4103.38},{"date":"2025-02-11","open":3810,"high":3810,"low":3710,"close":3745,"volume":14122,"rsi_14":44.71,"sma_20":3786.5,"sma_60":3710.0,"sma_120":4093.25},{"date":"2025-02-12","open":3745,"high":3750,"low":3595,"close":3595,"volume":19893,"rsi_14":27.85,"sma_20":3780.0,"sma_60":3701.33,"sma_120":4082.29},{"date":"2025-02-13","open":3600,"high":3830,"low":3600,"close":3795,"volume":32658,"rsi_14":41.57,"sma_20":3784.75,"sma_60":3698.42,"sma_120":4072.42},{"date":"2025-02-14","open":3760,"high":3820,"low":3730,"close":3820,"volume":16711,"rsi_14":48.05,"sma_20":3791.75,"sma_60":3697.92,"sma_120":4062.71},{"date":"2025-02-17","open":3840,"high":3915,"low":3700,"close":3800,"volume":14199,"rsi_14":46.32,"sma_20":3794.25,"sma_60":3698.92,"sma_120":4053.12},{"date":"2025-02-18","open":3730,"high":3985,"low":3730,"close":3980,"volume":40974,"rsi_14":55.43,"sma_20":3799.75,"sma_60":3701.92,"sma_120":4046.71},{"date":"2025-02-19","open":3970,"high":4070,"low":3930,"close":4050,"volume":45154,"rsi_14":58.58,"sma_20":3808.25,"sma_60":3704.83,"sma_120":4040.5},{"date":"2025-02-20","open":4050,"high":4050,"low":3930,"close":3930,"volume":18105,"rsi_14":54.14,"sma_20":3798.75,"sma_60":3705.67,"sma_120":4033.83},{"date":"2025-02-21","open":3915,"high":3955,"low":3850,"close":3955,"volume":15860,"rsi_14":69.53,"sma_20":3796.0,"sma_60":3707.92,"sma_120":4026.83},{"date":"2025-02-24","open":3995,"high":3995,"low":3915,"close":3950,"volume":8420,"rsi_14":64.36,"sma_20":3800.25,"sma_60":3710.5,"sma_120":4020.33},{"date":"2025-02-25","open":4180,"high":4180,"low":3855,"close":3930,"volume":36672,"rsi_14":62.93,"sma_20":3802.5,"sma_60":3712.33,"sma_120":4013.25},{"date":"2025-02-26","open":3790,"high":3995,"low":3790,"close":3865,"volume":12248,"rsi_14":58.8,"sma_20":3803.75,"sma_60":3712.83,"sma_120":4005.46},{"date":"2025-02-27","open":3865,"high":3880,"low":3710,"close":3720,"volume":22984,"rsi_14":50.0,"sma_20":3798.75,"sma_60":3710.25,"sma_120":3997.17},{"date":"2025-02-28","open":3720,"high":3740,"low":3675,"close":3695,"volume":9689,"rsi_14":44.84,"sma_20":3793.0,"sma_60":3707.17,"sma_120":3988.58},{"date":"2025-03-04","open":3695,"high":3705,"low":3585,"close":3620,"volume":10689,"rsi_14":44.44,"sma_20":3799.0,"sma_60":3702.92,"sma_120":3980.21},{"date":"2025-03-05","open":3595,"high":3640,"low":3585,"close":3630,"volume":14326,"rsi_14":51.78,"sma_20":3797.5,"sma_60":3701.83,"sma_120":3972.12},{"date":"2025-03-06","open":3650,"high":3670,"low":3575,"close":3580,"volume":8079,"rsi_14":37.13,"sma_20":3793.25,"sma_60":3700.17,"sma_120":3962.88},{"date":"2025-03-07","open":3550,"high":3620,"low":3535,"close":3535,"volume":11257,"rsi_14":33.33,"sma_20":3786.25,"sma_60":3697.75,"sma_120":3953.88},{"date":"2025-03-10","open":3535,"high":3550,"low":3480,"close":3540,"volume":12728,"rsi_14":34.52,"sma_20":3777.25,"sma_60":3697.33,"sma_120":3946.67},{"date":"2025-03-11","open":3535,"high":3580,"low":3465,"close":3510,"volume":22989,"rsi_14":15.94,"sma_20":3762.25,"sma_60":3697.42,"sma_120":3940.33},{"date":"2025-03-12","open":3530,"high":3630,"low":3475,"close":3630,"volume":14548,"rsi_14":21.62,"sma_20":3756.5,"sma_60":3700.33,"sma_120":3935.54},{"date":"2025-03-13","open":3630,"high":3670,"low":3560,"close":3620,"volume":8158,"rsi_14":25.4,"sma_20":3757.75,"sma_60":3706.5,"sma_120":3930.96},{"date":"2025-03-14","open":3640,"high":3720,"low":3500,"close":3705,"volume":16873,"rsi_14":31.88,"sma_20":3753.25,"sma_60":3712.58,"sma_120":3927.0},{"date":"2025-03-17","open":3650,"high":3695,"low":3645,"close":3655,"volume":10579,"rsi_14":29.93,"sma_20":3745.0,"sma_60":3714.83,"sma_120":3922.62},{"date":"2025-03-18","open":3675,"high":3675,"low":3615,"close":3650,"volume":5383,"rsi_14":30.56,"sma_20":3737.5,"sma_60":3716.67,"sma_120":3918.88},{"date":"2025-03-19","open":3670,"high":3670,"low":3620,"close":3650,"volume":4337,"rsi_14":33.59,"sma_20":3721.0,"sma_60":3716.75,"sma_120":3916.38},{"date":"2025-03-20","open":3650,"high":3650,"low":3570,"close":3640,"volume":4633,"rsi_14":42.31,"sma_20":3700.5,"sma_60":3716.42,"sma_120":3913.04},{"date":"2025-03-21","open":3640,"high":3640,"low":3535,"close":3585,"volume":4376,"rsi_14":40.0,"sma_20":3683.25,"sma_60":3715.92,"sma_120":3909.79},{"date":"2025-03-24","open":3605,"high":3605,"low":3520,"close":3585,"volume":7437,"rsi_14":46.32,"sma_20":3664.75,"sma_60":3713.58,"sma_120":3905.88},{"date":"2025-03-25","open":3535,"high":3600,"low":3525,"close":3585,"volume":6586,"rsi_14":45.16,"sma_20":3646.5,"sma_60":3713.33,"sma_120":3901.88},{"date":"2025-03-26","open":3600,"high":3600,"low":3510,"close":3535,"volume":15398,"rsi_14":45.16,"sma_20":3626.75,"sma_60":3713.75,"sma_120":3897.17},{"date":"2025-03-27","open":3535,"high":3545,"low":3450,"close":3500,"volume":11406,"rsi_14":46.15,"sma_20":3608.5,"sma_60":3712.92,"sma_120":3891.92},{"date":"2025-03-28","open":3465,"high":3500,"low":3425,"close":3425,"volume":18131,"rsi_14":39.05,"sma_20":3593.75,"sma_60":3711.42,"sma_120":3881.62},{"date":"2025-03-31","open":3425,"high":3445,"low":3295,"close":3295,"volume":16105,"rsi_14":32.8,"sma_20":3573.75,"sma_60":3708.67,"sma_120":3872.21},{"date":"2025-04-01","open":3270,"high":3460,"low":3270,"close":3460,"volume":17278,"rsi_14":37.31,"sma_20":3565.75,"sma_60":3708.92,"sma_120":3860.21},{"date":"2025-04-02","open":3460,"high":3470,"low":3320,"close":3335,"volume":14772,"rsi_14":31.85,"sma_20":3551.0,"sma_60":3706.92,"sma_120":3848.58},{"date":"2025-04-03","open":3335,"high":3390,"low":3285,"close":3390,"volume":7638,"rsi_14":29.14,"sma_20":3541.5,"sma_60":3704.42,"sma_120":3837.83},{"date":"2025-04-04","open":3280,"high":3410,"low":3240,"close":3320,"volume":13937,"rsi_14":28.39,"sma_20":3530.75,"sma_60":3699.5,"sma_120":3826.5},{"date":"2025-04-07","open":3370,"high":3370,"low":3155,"close":3190,"volume":13715,"rsi_14":24.44,"sma_20":3513.25,"sma_60":3690.83,"sma_120":3813.33},{"date":"2025-04-08","open":3200,"high":3265,"low":3200,"close":3260,"volume":9281,"rsi_14":29.9,"sma_20":3500.75,"sma_60":3683.08,"sma_120":3802.67},{"date":"2025-04-09","open":3260,"high":3280,"low":3135,"close":3160,"volume":6259,"rsi_14":27.36,"sma_20":3477.25,"sma_60":3673.42,"sma_120":3792.12},{"date":"2025-04-10","open":3225,"high":3375,"low":3225,"close":3360,"volume":8296,"rsi_14":40.66,"sma_20":3464.25,"sma_60":3667.33,"sma_120":3782.67},{"date":"2025-04-11","open":3360,"high":3860,"low":3325,"close":3545,"volume":178446,"rsi_14":48.56,"sma_20":3456.25,"sma_60":3664.75,"sma_120":3774.42},{"date":"2025-04-14","open":3545,"high":4165,"low":3545,"close":3750,"volume":494683,"rsi_14":55.17,"sma_20":3461.0,"sma_60":3665.92,"sma_120":3768.33},{"date":"2025-04-15","open":3750,"high":3750,"low":3605,"close":3665,"volume":28678,"rsi_14":53.99,"sma_20":3461.75,"sma_60":3664.5,"sma_120":3760.54},{"date":"2025-04-16","open":3660,"high":3740,"low":3610,"close":3660,"volume":18622,"rsi_14":55.0,"sma_20":3462.25,"sma_60":3661.0,"sma_120":3753.75},{"date":"2025-04-17","open":3630,"high":3700,"low":3605,"close":3660,"volume":15178,"rsi_14":57.7,"sma_20":3463.25,"sma_60":3657.33,"sma_120":3746.83},{"date":"2025-04-18","open":3680,"high":3680,"low":3590,"close":3660,"volume":7781,"rsi_14":63.08,"sma_20":3467.0,"sma_60":3649.67,"sma_120":3741.21},{"date":"2025-04-21","open":3660,"high":3715,"low":3635,"close":3660,"volume":6333,"rsi_14":58.13,"sma_20":3470.75,"sma_60":3643.83,"sma_120":3735.12},{"date":"2025-04-22","open":3620,"high":3660,"low":3580,"close":3660,"volume":8776,"rsi_14":64.71,"sma_20":3474.5,"sma_60":3640.42,"sma_120":3728.96},{"date":"2025-04-23","open":3620,"high":3680,"low":3590,"close":3680,"volume":14483,"rsi_14":63.55,"sma_20":3481.75,"sma_60":3637.0,"sma_120":3723.71},{"date":"2025-04-24","open":3680,"high":3695,"low":3655,"close":3655,"volume":11219,"rsi_14":66.34,"sma_20":3489.5,"sma_60":3633.92,"sma_120":3718.21},{"date":"2025-04-25","open":3675,"high":3695,"low":3615,"close":3665,"volume":8275,"rsi_14":76.24,"sma_20":3501.5,"sma_60":3631.33,"sma_120":3713.17},{"date":"2025-04-28","open":3675,"high":3705,"low":3635,"close":3655,"volume":8014,"rsi_14":73.37,"sma_20":3519.5,"sma_60":3628.75,"sma_120":3707.79},{"date":"2025-04-29","open":3675,"high":3695,"low":3645,"close":3665,"volume":3018,"rsi_14":83.44,"sma_20":3529.75,"sma_60":3631.5,"sma_120":3701.29},{"date":"2025-04-30","open":3665,"high":3685,"low":3590,"close":3680,"volume":9743,"rsi_14":78.07,"sma_20":3547.0,"sma_60":3631.83,"sma_120":3695.62},{"date":"2025-05-02","open":3680,"high":3695,"low":3565,"close":3595,"volume":14548,"rsi_14":55.32,"sma_20":3557.25,"sma_60":3630.67,"sma_120":3689.21},{"date":"2025-05-07","open":3560,"high":3595,"low":3500,"close":3535,"volume":15937,"rsi_14":16.92,"sma_20":3568.0,"sma_60":3628.33,"sma_120":3681.58},{"date":"2025-05-08","open":3555,"high":3630,"low":3535,"close":3630,"volume":6895,"rsi_14":44.78,"sma_20":3590.0,"sma_60":3626.83,"sma_120":3676.04},{"date":"2025-05-09","open":3650,"high":3650,"low":3565,"close":3595,"volume":6167,"rsi_14":41.1,"sma_20":3606.75,"sma_60":3623.25,"sma_120":3670.62},{"date":"2025-05-12","open":3595,"high":3650,"low":3450,"close":3580,"volume":17383,"rsi_14":39.47,"sma_20":3627.75,"sma_60":3620.5,"sma_120":3665.25},{"date":"2025-05-13","open":3655,"high":3655,"low":3540,"close":3600,"volume":8868,"rsi_14":42.5,"sma_20":3639.75,"sma_60":3620.58,"sma_120":3660.96},{"date":"2025-05-14","open":3600,"high":3600,"low":3535,"close":3540,"volume":12020,"rsi_14":36.96,"sma_20":3639.5,"sma_60":3616.33,"sma_120":3657.38},{"date":"2025-05-15","open":3560,"high":3560,"low":3500,"close":3500,"volume":5998,"rsi_14":34.0,"sma_20":3627.0,"sma_60":3611.0,"sma_120":3654.46},{"date":"2025-05-16","open":3520,"high":3520,"low":3440,"close":3450,"volume":11596,"rsi_14":28.3,"sma_20":3616.25,"sma_60":3605.17,"sma_120":3652.04},{"date":"2025-05-19","open":3410,"high":3450,"low":3390,"close":3410,"volume":9169,"rsi_14":27.52,"sma_20":3603.75,"sma_60":3595.67,"sma_120":3648.79},{"date":"2025-05-20","open":3410,"high":3445,"low":3395,"close":3400,"volume":8299,"rsi_14":25.69,"sma_20":3590.75,"sma_60":3584.83,"sma_120":3644.83},{"date":"2025-05-21","open":3420,"high":3455,"low":3405,"close":3455,"volume":7683,"rsi_14":33.05,"sma_20":3580.5,"sma_60":3576.92,"sma_120":3641.29},{"date":"2025-05-22","open":3390,"high":3475,"low":3335,"close":3405,"volume":8091,"rsi_14":29.37,"sma_20":3567.75,"sma_60":3567.75,"sma_120":3637.83},{"date":"2025-05-23","open":3405,"high":3460,"low":3360,"close":3365,"volume":5638,"rsi_14":25.95,"sma_20":3553.0,"sma_60":3558.0,"sma_120":3634.25},{"date":"2025-05-26","open":3365,"high":3390,"low":3315,"close":3330,"volume":16805,"rsi_14":28.1,"sma_20":3535.5,"sma_60":3548.0,"sma_120":3630.17},{"date":"2025-05-27","open":3335,"high":3365,"low":3320,"close":3355,"volume":11502,"rsi_14":34.21,"sma_20":3520.5,"sma_60":3539.5,"sma_120":3626.17},{"date":"2025-05-28","open":3350,"high":3390,"low":3335,"close":3385,"volume":12080,"rsi_14":25.74,"sma_20":3506.5,"sma_60":3533.92,"sma_120":3622.08},{"date":"2025-05-29","open":3380,"high":3380,"low":3330,"close":3350,"volume":9523,"rsi_14":25.74,"sma_20":3491.25,"sma_60":3528.17,"sma_120":3617.67},{"date":"2025-05-30","open":3350,"high":3370,"low":3340,"close":3355,"volume":16005,"rsi_14":27.27,"sma_20":3475.75,"sma_60":3523.75,"sma_120":3613.33},{"date":"2025-06-02","open":3330,"high":3365,"low":3310,"close":3330,"volume":10493,"rsi_14":23.0,"sma_20":3458.25,"sma_60":3518.75,"sma_120":3610.29},{"date":"2025-06-04","open":3340,"high":3415,"low":3330,"close":3385,"volume":7391,"rsi_14":34.34,"sma_20":3447.75,"sma_60":3515.5,"sma_120":3607.83},{"date":"2025-06-05","open":3410,"high":3420,"low":3380,"close":3405,"volume":10513,"rsi_14":40.0,"sma_20":3441.25,"sma_60":3513.33,"sma_120":3605.54},{"date":"2025-06-09","open":3495,"high":3495,"low":3365,"close":3465,"volume":15988,"rsi_14":51.55,"sma_20":3433.0,"sma_60":3512.08,"sma_120":3604.71},{"date":"2025-06-10","open":3465,"high":3480,"low":3410,"close":3480,"volume":13365,"rsi_14":57.61,"sma_20":3427.25,"sma_60":3511.58,"sma_120":3604.5},{"date":"2025-06-11","open":3480,"high":3480,"low":3405,"close":3465,"volume":14817,"rsi_14":56.99,"sma_20":3421.5,"sma_60":3508.83,"sma_120":3604.58},{"date":"2025-06-12","open":3465,"high":3480,"low":3390,"close":3410,"volume":24587,"rsi_14":45.16,"sma_20":3412.0,"sma_60":3505.33,"sma_120":3605.92},{"date":"2025-06-13","open":3410,"high":3420,"low":3345,"close":3410,"volume":15732,"rsi_14":50.6,"sma_20":3405.5,"sma_60":3500.42,"sma_120":3606.5},{"date":"2025-06-16","open":3315,"high":3545,"low":3315,"close":3430,"volume":7621,"rsi_14":58.23,"sma_20":3402.0,"sma_60":3496.67,"sma_120":3605.75},{"date":"2025-06-17","open":3430,"high":3430,"low":3375,"close":3400,"volume":7416,"rsi_14":58.97,"sma_20":3399.5,"sma_60":3492.5,"sma_120":3604.58},{"date":"2025-06-18","open":3400,"high":3420,"low":3365,"close":3380,"volume":15674,"rsi_14":53.25,"sma_20":3398.0,"sma_60":3488.0,"sma_120":3602.38},{"date":"2025-06-19","open":3400,"high":3405,"low":3375,"close":3385,"volume":6991,"rsi_14":50.0,"sma_20":3397.25,"sma_60":3483.75,"sma_120":3600.08},{"date":"2025-06-20","open":3485,"high":3535,"low":3350,"close":3400,"volume":22170,"rsi_14":57.35,"sma_20":3394.5,"sma_60":3480.67,"sma_120":3598.29},{"date":"2025-06-23","open":3320,"high":3360,"low":3320,"close":3350,"volume":9283,"rsi_14":49.35,"sma_20":3391.75,"sma_60":3476.75,"sma_120":3595.17},{"date":"2025-06-24","open":3310,"high":3475,"low":3310,"close":3465,"volume":29465,"rsi_14":64.21,"sma_20":3396.75,"sma_60":3474.75,"sma_120":3594.04},{"date":"2025-06-25","open":3465,"high":3480,"low":3410,"close":3430,"volume":15464,"rsi_14":54.95,"sma_20":3401.75,"sma_60":3473.0,"sma_120":3593.38},{"date":"2025-06-26","open":3430,"high":3485,"low":3390,"close":3455,"volume":11642,"rsi_14":55.43,"sma_20":3406.75,"sma_60":3472.25,"sma_120":3592.58},{"date":"2025-06-27","open":3455,"high":3455,"low":3350,"close":3395,"volume":10568,"rsi_14":42.39,"sma_20":3407.25,"sma_60":3471.75,"sma_120":3591.58},{"date":"2025-06-30","open":3395,"high":3480,"low":3305,"close":3350,"volume":14336,"rsi_14":36.73,"sma_20":3407.25,"sma_60":3472.67,"sma_120":3590.67},{"date":"2025-07-01","open":3320,"high":3395,"low":3320,"close":3385,"volume":7090,"rsi_14":42.16,"sma_20":3408.75,"sma_60":3471.42,"sma_120":3590.17},{"date":"2025-07-02","open":3360,"high":3415,"low":3345,"close":3370,"volume":8175,"rsi_14":45.74,"sma_20":3410.75,"sma_60":3472.0,"sma_120":3589.46},{"date":"2025-07-03","open":3370,"high":3420,"low":3370,"close":3405,"volume":8118,"rsi_14":49.5,"sma_20":3411.75,"sma_60":3472.25,"sma_120":3588.33},{"date":"2025-07-04","open":3405,"high":3450,"low":3380,"close":3440,"volume":4928,"rsi_14":50.96,"sma_20":3413.5,"sma_60":3474.25,"sma_120":3586.88},{"date":"2025-07-07","open":3440,"high":3445,"low":3360,"close":3415,"volume":5780,"rsi_14":51.46,"sma_20":3411.0,"sma_60":3478.0,"sma_120":3584.42},{"date":"2025-07-08","open":3440,"high":3440,"low":3295,"close":3370,"volume":16670,"rsi_14":49.07,"sma_20":3405.5,"sma_60":3479.83,"sma_120":3581.46},{"date":"2025-07-09","open":3370,"high":3420,"low":3340,"close":3385,"volume":5695,"rsi_14":50.0,"sma_20":3401.5,"sma_60":3483.58,"sma_120":3578.5},{"date":"2025-07-10","open":3385,"high":3430,"low":3320,"close":3320,"volume":24132,"rsi_14":43.33,"sma_20":3397.0,"sma_60":3482.92,"sma_120":3575.12},{"date":"2025-07-11","open":3345,"high":3435,"low":3330,"close":3395,"volume":10123,"rsi_14":53.6,"sma_20":3396.25,"sma_60":3480.42,"sma_120":3572.58},{"date":"2025-07-14","open":3360,"high":3390,"low":3335,"close":3390,"volume":9152,"rsi_14":42.72,"sma_20":3394.25,"sma_60":3474.42,"sma_120":3570.17},{"date":"2025-07-15","open":3355,"high":3395,"low":3350,"close":3390,"volume":6325,"rsi_14":45.83,"sma_20":3393.75,"sma_60":3469.83,"sma_120":3567.17},{"date":"2025-07-16","open":3390,"high":4290,"low":3340,"close":3700,"volume":2317561,"rsi_14":66.01,"sma_20":3409.75,"sma_60":3470.5,"sma_120":3565.75},{"date":"2025-07-17","open":3700,"high":3725,"low":3595,"close":3600,"volume":210679,"rsi_14":62.73,"sma_20":3420.5,"sma_60":3469.5,"sma_120":3563.42},{"date":"2025-07-18","open":3610,"high":3710,"low":3565,"close":3655,"volume":106042,"rsi_14":68.71,"sma_20":3433.25,"sma_60":3469.42,"sma_120":3559.54},{"date":"2025-07-21","open":3625,"high":3650,"low":3590,"close":3600,"volume":51461,"rsi_14":62.87,"sma_20":3445.75,"sma_60":3468.42,"sma_120":3556.12},{"date":"2025-07-22","open":3600,"high":3640,"low":3510,"close":3550,"volume":55493,"rsi_14":60.34,"sma_20":3450.0,"sma_60":3466.58,"sma_120":3553.5},{"date":"2025-07-23","open":3520,"high":3580,"low":3505,"close":3540,"volume":32590,"rsi_14":57.99,"sma_20":3455.5,"sma_60":3464.25,"sma_120":3550.62},{"date":"2025-07-24","open":3585,"high":3595,"low":3510,"close":3510,"volume":27958,"rsi_14":54.17,"sma_20":3458.25,"sma_60":3461.83,"sma_120":3547.88},{"date":"2025-07-25","open":3510,"high":3630,"low":3500,"close":3550,"volume":26457,"rsi_14":57.89,"sma_20":3466.0,"sma_60":3459.92,"sma_120":3545.62},{"date":"2025-07-28","open":3550,"high":3665,"low":3470,"close":3665,"volume":82720,"rsi_14":65.95,"sma_20":3481.75,"sma_60":3460.08,"sma_120":3544.42},{"date":"2025-07-29","open":3710,"high":3710,"low":3610,"close":3620,"volume":62976,"rsi_14":62.3,"sma_20":3493.5,"sma_60":3459.33,"sma_120":3545.42},{"date":"2025-07-30","open":3620,"high":3715,"low":3620,"close":3715,"volume":66945,"rsi_14":70.05,"sma_20":3510.75,"sma_60":3459.92,"sma_120":3545.88},{"date":"2025-07-31","open":3715,"high":3722,"low":3610,"close":3650,"volume":73195,"rsi_14":63.08,"sma_20":3523.0,"sma_60":3460.83,"sma_120":3545.75},{"date":"2025-08-01","open":3705,"high":3705,"low":3510,"close":3580,"volume":56514,"rsi_14":59.13,"sma_20":3530.0,"sma_60":3461.58,"sma_120":3544.96},{"date":"2025-08-04","open":3580,"high":3625,"low":3510,"close":3590,"volume":18617,"rsi_14":59.52,"sma_20":3538.75,"sma_60":3460.92,"sma_120":3543.88},{"date":"2025-08-05","open":3675,"high":3675,"low":3590,"close":3635,"volume":28543,"rsi_14":45.86,"sma_20":3552.0,"sma_60":3461.58,"sma_120":3542.42},{"date":"2025-08-06","open":3635,"high":3710,"low":3605,"close":3680,"volume":38902,"rsi_14":55.48,"sma_20":3566.75,"sma_60":3463.25,"sma_120":3541.88},{"date":"2025-08-07","open":3680,"high":3680,"low":3615,"close":3625,"volume":27327,"rsi_14":47.95,"sma_20":3582.0,"sma_60":3463.67,"sma_120":3542.12},{"date":"2025-08-08","open":3610,"high":3685,"low":3580,"close":3640,"volume":30880,"rsi_14":52.9,"sma_20":3594.25,"sma_60":3465.33,"sma_120":3540.83},{"date":"2025-08-11","open":3640,"high":4250,"low":3635,"close":3730,"volume":3784734,"rsi_14":62.33,"sma_20":3611.25,"sma_60":3469.17,"sma_120":3540.08},{"date":"2025-08-12","open":3730,"high":3805,"low":3660,"close":3680,"volume":193288,"rsi_14":59.09,"sma_20":3625.75,"sma_60":3473.0,"sma_120":3539.08},{"date":"2025-08-13","open":3680,"high":4205,"low":3680,"close":3985,"volume":1492938,"rsi_14":72.73,"sma_20":3640.0,"sma_60":3482.58,"sma_120":3539.12},{"date":"2025-08-14","open":3860,"high":3960,"low":3805,"close":3895,"volume":178449,"rsi_14":65.75,"sma_20":3654.75,"sma_60":3490.83,"sma_120":3537.83},{"date":"2025-08-18","open":3845,"high":3920,"low":3715,"close":3900,"volume":96700,"rsi_14":61.93,"sma_20":3667.0,"sma_60":3498.25,"sma_120":3537.58},{"date":"2025-08-19","open":3900,"high":3900,"low":3750,"close":3760,"volume":76163,"rsi_14":56.48,"sma_20":3675.0,"sma_60":3504.17,"sma_120":3535.96},{"date":"2025-08-20","open":3750,"high":3750,"low":3570,"close":3710,"volume":69035,"rsi_14":49.76,"sma_20":3683.0,"sma_60":3509.92,"sma_120":3533.96},{"date":"2025-08-21","open":3710,"high":3740,"low":3650,"close":3715,"volume":32060,"rsi_14":53.33,"sma_20":3691.75,"sma_60":3516.33,"sma_120":3532.17},{"date":"2025-08-22","open":3725,"high":3895,"low":3725,"close":3865,"volume":61236,"rsi_14":63.51,"sma_20":3709.5,"sma_60":3524.83,"sma_120":3532.17},{"date":"2025-08-25","open":3865,"high":3865,"low":3795,"close":3845,"volume":31282,"rsi_14":61.97,"sma_20":3724.25,"sma_60":3532.5,"sma_120":3533.21},{"date":"2025-08-26","open":3845,"high":3845,"low":3750,"close":3825,"volume":24424,"rsi_14":59.13,"sma_20":3732.25,"sma_60":3540.42,"sma_120":3534.29},{"date":"2025-08-27","open":3825,"high":3825,"low":3750,"close":3770,"volume":21510,"rsi_14":54.29,"sma_20":3739.75,"sma_60":3547.33,"sma_120":3535.54},{"date":"2025-08-28","open":3805,"high":3975,"low":3755,"close":3935,"volume":78018,"rsi_14":63.36,"sma_20":3750.75,"sma_60":3557.42,"sma_120":3538.08},{"date":"2025-08-29","open":3935,"high":3975,"low":3800,"close":3895,"volume":47408,"rsi_14":60.76,"sma_20":3763.0,"sma_60":3565.92,"sma_120":3540.71},{"date":"2025-09-01","open":3895,"high":3905,"low":3805,"close":3840,"volume":41511,"rsi_14":54.78,"sma_20":3776.0,"sma_60":3573.17,"sma_120":3543.25},{"date":"2025-09-02","open":3840,"high":4005,"low":3785,"close":3915,"volume":70620,"rsi_14":60.0,"sma_20":3792.25,"sma_60":3580.67,"sma_120":3546.38},{"date":"2025-09-03","open":3915,"high":3960,"low":3815,"close":3945,"volume":54253,"rsi_14":47.78,"sma_20":3807.75,"sma_60":3588.42,"sma_120":3550.0},{"date":"2025-09-04","open":4000,"high":4000,"low":3855,"close":3885,"volume":49019,"rsi_14":49.43,"sma_20":3818.0,"sma_60":3595.42,"sma_120":3552.12},{"date":"2025-09-05","open":3885,"high":3910,"low":3835,"close":3875,"volume":42901,"rsi_14":48.57,"sma_20":3830.5,"sma_60":3603.17,"sma_120":3554.25},{"date":"2025-09-08","open":3875,"high":3950,"low":3840,"close":3875,"volume":62574,"rsi_14":57.82,"sma_20":3842.25,"sma_60":3610.92,"sma_120":3555.67},{"date":"2025-09-09","open":3870,"high":3920,"low":3840,"close":3865,"volume":33947,"rsi_14":61.15,"sma_20":3849.0,"sma_60":3618.17,"sma_120":3557.42},{"date":"2025-09-10","open":3865,"high":3880,"low":3740,"close":3860,"volume":92370,"rsi_14":60.43,"sma_20":3858.0,"sma_60":3625.83,"sma_120":3559.17},{"date":"2025-09-11","open":3860,"high":3895,"low":3790,"close":3855,"volume":46298,"rsi_14":49.09,"sma_20":3851.5,"sma_60":3633.75,"sma_120":3560.88},{"date":"2025-09-12","open":3855,"high":3860,"low":3655,"close":3800,"volume":31240,"rsi_14":46.15,"sma_20":3846.75,"sma_60":3640.67,"sma_120":3562.21},{"date":"2025-09-15","open":3800,"high":3835,"low":3725,"close":3745,"volume":29386,"rsi_14":43.55,"sma_20":3839.0,"sma_60":3646.42,"sma_120":3563.54},{"date":"2025-09-16","open":3745,"high":3900,"low":3745,"close":3900,"volume":77433,"rsi_14":59.03,"sma_20":3846.0,"sma_60":3655.58,"sma_120":3566.17},{"date":"2025-09-17","open":3905,"high":3935,"low":3755,"close":3855,"volume":68911,"rsi_14":43.33,"sma_20":3853.25,"sma_60":3662.08,"sma_120":3568.42},{"date":"2025-09-18","open":3845,"high":3920,"low":3780,"close":3880,"volume":30110,"rsi_14":49.58,"sma_20":3862.0,"sma_60":3669.75,"sma_120":3571.38},{"date":"2025-09-19","open":3890,"high":3900,"low":3800,"close":3875,"volume":41631,"rsi_14":53.15,"sma_20":3862.5,"sma_60":3676.75,"sma_120":3574.5},{"date":"2025-09-22","open":3875,"high":3930,"low":3875,"close":3900,"volume":45398,"rsi_14":48.51,"sma_20":3865.25,"sma_60":3685.17,"sma_120":3578.46},{"date":"2025-09-23","open":3900,"high":3920,"low":3850,"close":3900,"volume":21563,"rsi_14":45.26,"sma_20":3869.0,"sma_60":3694.33,"sma_120":3583.5},{"date":"2025-09-24","open":3900,"high":3900,"low":3800,"close":3820,"volume":32614,"rsi_14":43.43,"sma_20":3871.5,"sma_60":3701.58,"sma_120":3586.5},{"date":"2025-09-25","open":3820,"high":4045,"low":3820,"close":4035,"volume":175786,"rsi_14":61.43,"sma_20":3876.5,"sma_60":3712.67,"sma_120":3592.33},{"date":"2025-09-26","open":4090,"high":4095,"low":3825,"close":3915,"volume":126093,"rsi_14":52.44,"sma_20":3877.5,"sma_60":3721.17,"sma_120":3596.71},{"date":"2025-09-29","open":3915,"high":3975,"low":3850,"close":3900,"volume":31991,"rsi_14":52.12,"sma_20":3880.5,"sma_60":3728.83,"sma_120":3601.54},{"date":"2025-09-30","open":3910,"high":3920,"low":3710,"close":3800,"volume":27005,"rsi_14":46.74,"sma_20":3874.75,"sma_60":3735.25,"sma_120":3606.62},{"date":"2025-10-01","open":3800,"high":3840,"low":3750,"close":3800,"volume":17608,"rsi_14":46.99,"sma_20":3867.5,"sma_60":3742.42,"sma_120":3611.12},{"date":"2025-10-02","open":3790,"high":3830,"low":3755,"close":3825,"volume":11412,"rsi_14":51.41,"sma_20":3864.5,"sma_60":3749.75,"sma_120":3616.67},{"date":"2025-10-10","open":3825,"high":3845,"low":3735,"close":3735,"volume":36358,"rsi_14":49.46,"sma_20":3857.5,"sma_60":3756.67,"sma_120":3619.79},{"date":"2025-10-13","open":3540,"high":3750,"low":3540,"close":3685,"volume":31687,"rsi_14":36.81,"sma_20":3848.0,"sma_60":3761.5,"sma_120":3620.96},{"date":"2025-10-14","open":3650,"high":3745,"low":3550,"close":3595,"volume":51223,"rsi_14":34.88,"sma_20":3834.5,"sma_60":3764.92,"sma_120":3619.67},{"date":"2025-10-15","open":3610,"high":4095,"low":3575,"close":3665,"volume":1264162,"rsi_14":37.43,"sma_20":3824.75,"sma_60":3769.5,"sma_120":3619.67},{"date":"2025-10-16","open":3670,"high":3775,"low":3665,"close":3735,"volume":81434,"rsi_14":42.63,"sma_20":3818.75,"sma_60":3770.08,"sma_120":3620.29},{"date":"2025-10-17","open":3740,"high":3745,"low":3635,"close":3700,"volume":70675,"rsi_14":39.58,"sma_20":3813.75,"sma_60":3771.75,"sma_120":3620.62},{"date":"2025-10-20","open":3700,"high":3830,"low":3670,"close":3820,"volume":49662,"rsi_14":46.3,"sma_20":3817.5,"sma_60":3774.5,"sma_120":3621.96},{"date":"2025-10-21","open":3820,"high":3865,"low":3700,"close":3700,"volume":59892,"rsi_14":44.64,"sma_20":3807.5,"sma_60":3776.17,"sma_120":3622.29},{"date":"2025-10-22","open":3700,"high":3700,"low":3580,"close":3675,"volume":44327,"rsi_14":30.65,"sma_20":3798.5,"sma_60":3778.25,"sma_120":3622.42},{"date":"2025-10-23","open":3670,"high":3695,"low":3600,"close":3665,"volume":23392,"rsi_14":34.76,"sma_20":3787.25,"sma_60":3780.33,"sma_120":3622.29},{"date":"2025-10-24","open":3685,"high":3710,"low":3615,"close":3660,"volume":28665,"rsi_14":35.19,"sma_20":3776.5,"sma_60":3782.83,"sma_120":3622.33},{"date":"2025-10-27","open":3660,"high":3680,"low":3600,"close":3620,"volume":27452,"rsi_14":38.0,"sma_20":3762.5,"sma_60":3784.0,"sma_120":3621.96},{"date":"2025-10-28","open":3630,"high":3640,"low":3570,"close":3585,"volume":31925,"rsi_14":36.31,"sma_20":3746.75,"sma_60":3782.67,"sma_120":3621.38},{"date":"2025-10-29","open":3585,"high":3600,"low":3555,"close":3590,"volume":27014,"rsi_14":34.64,"sma_20":3735.25,"sma_60":3782.17,"sma_120":3620.75},{"date":"2025-10-30","open":3620,"high":3620,"low":3435,"close":3455,"volume":78916,"rsi_14":32.72,"sma_20":3706.25,"sma_60":3777.83,"sma_120":3618.88},{"date":"2025-10-31","open":3475,"high":3475,"low":3390,"close":3395,"volume":32345,"rsi_14":32.32,"sma_20":3680.25,"sma_60":3773.58,"sma_120":3617.21},{"date":"2025-11-03","open":3395,"high":3410,"low":3320,"close":3385,"volume":33309,"rsi_14":35.81,"sma_20":3654.5,"sma_60":3770.33,"sma_120":3615.96},{"date":"2025-11-04","open":3375,"high":3400,"low":3310,"close":3350,"volume":30923,"rsi_14":27.66,"sma_20":3632.0,"sma_60":3766.33,"sma_120":3613.62},{"date":"2025-11-05","open":3355,"high":3355,"low":3220,"close":3275,"volume":44052,"rsi_14":17.61,"sma_20":3605.75,"sma_60":3760.33,"sma_120":3610.96},{"date":"2025-11-06","open":3275,"high":3955,"low":3255,"close":3540,"volume":1422627,"rsi_14":41.49,"sma_20":3591.5,"sma_60":3758.0,"sma_120":3610.62},{"date":"2025-11-07","open":3505,"high":3560,"low":3425,"close":3520,"volume":117138,"rsi_14":32.14,"sma_20":3580.75,"sma_60":3756.25,"sma_120":3609.96},{"date":"2025-11-10","open":3535,"high":3535,"low":3450,"close":3460,"volume":39879,"rsi_14":34.62,"sma_20":3569.5,"sma_60":3753.25,"sma_120":3609.29},{"date":"2025-11-11","open":3430,"high":3500,"low":3430,"close":3450,"volume":22779,"rsi_14":35.29,"sma_20":3562.25,"sma_60":3748.58,"sma_120":3608.88},{"date":"2025-11-12","open":3450,"high":3500,"low":3415,"close":3465,"volume":15038,"rsi_14":37.01,"sma_20":3552.25,"sma_60":3745.0,"sma_120":3609.0},{"date":"2025-11-13","open":3465,"high":3495,"low":3445,"close":3490,"volume":30453,"rsi_14":39.24,"sma_20":3540.0,"sma_60":3736.75,"sma_120":3609.67},{"date":"2025-11-14","open":3490,"high":3515,"low":3400,"close":3460,"volume":20081,"rsi_14":39.74,"sma_20":3528.0,"sma_60":3729.5,"sma_120":3610.17},{"date":"2025-11-17","open":3540,"high":3540,"low":3365,"close":3370,"volume":28618,"rsi_14":37.13,"sma_20":3505.5,"sma_60":3720.67,"sma_120":3609.46},{"date":"2025-11-18","open":3330,"high":3365,"low":3200,"close":3200,"volume":36501,"rsi_14":30.5,"sma_20":3480.5,"sma_60":3711.33,"sma_120":3607.75},{"date":"2025-11-19","open":3205,"high":3285,"low":3200,"close":3255,"volume":18550,"rsi_14":39.13,"sma_20":3459.5,"sma_60":3703.75,"sma_120":3606.83},{"date":"2025-11-20","open":3215,"high":3330,"low":3215,"close":3260,"volume":18984,"rsi_14":42.2,"sma_20":3439.25,"sma_60":3696.17,"sma_120":3606.25},{"date":"2025-11-21","open":3250,"high":3345,"low":3220,"close":3315,"volume":10206,"rsi_14":46.15,"sma_20":3422.0,"sma_60":3687.0,"sma_120":3605.92},{"date":"2025-11-24","open":3325,"high":3325,"low":3230,"close":3255,"volume":18468,"rsi_14":44.92,"sma_20":3403.75,"sma_60":3677.17,"sma_120":3604.83},{"date":"2025-11-25","open":3260,"high":3330,"low":3260,"close":3300,"volume":10744,"rsi_14":51.38,"sma_20":3389.5,"sma_60":3668.42,"sma_120":3604.42},{"date":"2025-11-26","open":3305,"high":3330,"low":3250,"close":3320,"volume":15514,"rsi_14":33.33,"sma_20":3376.0,"sma_60":3660.92,"sma_120":3604.12},{"date":"2025-11-27","open":3315,"high":3320,"low":3260,"close":3300,"volume":7916,"rsi_14":33.33,"sma_20":3368.25,"sma_60":3650.33,"sma_120":3603.88},{"date":"2025-11-28","open":3250,"high":3360,"low":3245,"close":3355,"volume":10256,"rsi_14":41.98,"sma_20":3366.25,"sma_60":3641.33,"sma_120":3603.62},{"date":"2025-12-01","open":3355,"high":3375,"low":3325,"close":3350,"volume":10690,"rsi_14":42.31,"sma_20":3364.5,"sma_60":3633.17,"sma_120":3603.17},{"date":"2025-12-02","open":3345,"high":3350,"low":3300,"close":3340,"volume":12959,"rsi_14":40.31,"sma_20":3364.0,"sma_60":3623.58,"sma_120":3602.12},{"date":"2025-12-03","open":3340,"high":3540,"low":3310,"close":3435,"volume":26172,"rsi_14":46.15,"sma_20":3372.0,"sma_60":3615.08,"sma_120":3601.75},{"date":"2025-12-04","open":3400,"high":3440,"low":3380,"close":3400,"volume":11015,"rsi_14":45.83,"sma_20":3365.0,"sma_60":3607.0,"sma_120":3601.21},{"date":"2025-12-05","open":3400,"high":3415,"low":3330,"close":3415,"volume":13256,"rsi_14":53.49,"sma_20":3359.75,"sma_60":3599.33,"sma_120":3601.25},{"date":"2025-12-08","open":3415,"high":3415,"low":3365,"close":3385,"volume":8061,"rsi_14":68.32,"sma_20":3356.0,"sma_60":3591.17,"sma_120":3601.04},{"date":"2025-12-09","open":3405,"high":3495,"low":3360,"close":3430,"volume":25328,"rsi_14":67.68,"sma_20":3355.0,"sma_60":3583.92,"sma_120":3601.04},{"date":"2025-12-10","open":3430,"high":3500,"low":3405,"close":3475,"volume":16696,"rsi_14":70.09,"sma_20":3355.5,"sma_60":3577.5,"sma_120":3601.67},{"date":"2025-12-11","open":3475,"high":3540,"low":3440,"close":3480,"volume":23507,"rsi_14":67.01,"sma_20":3355.0,"sma_60":3571.25,"sma_120":3602.5},{"date":"2025-12-12","open":3485,"high":3485,"low":3405,"close":3415,"volume":26812,"rsi_14":66.33,"sma_20":3352.75,"sma_60":3564.83,"sma_120":3602.75},{"date":"2025-12-15","open":3375,"high":3450,"low":3360,"close":3405,"volume":6415,"rsi_14":61.54,"sma_20":3354.5,"sma_60":3559.17,"sma_120":3602.79},{"date":"2025-12-16","open":3430,"high":3460,"low":3350,"close":3355,"volume":16794,"rsi_14":53.61,"sma_20":3362.25,"sma_60":3550.08,"sma_120":3602.83},{"date":"2025-12-17","open":3355,"high":3430,"low":3355,"close":3430,"volume":22451,"rsi_14":62.04,"sma_20":3371.0,"sma_60":3543.0,"sma_120":3602.54},{"date":"2025-12-18","open":3430,"high":3585,"low":3385,"close":3465,"volume":29385,"rsi_14":60.58,"sma_20":3381.25,"sma_60":3535.92,"sma_120":3602.83},{"date":"2025-12-19","open":3465,"high":3465,"low":3415,"close":3450,"volume":8977,"rsi_14":59.43,"sma_20":3388.0,"sma_60":3528.83,"sma_120":3602.79},{"date":"2025-12-22","open":3450,"high":3500,"low":3425,"close":3480,"volume":15922,"rsi_14":62.73,"sma_20":3399.25,"sma_60":3521.83,"sma_120":3603.5},{"date":"2025-12-23","open":3480,"high":3515,"low":3455,"close":3475,"volume":14509,"rsi_14":54.35,"sma_20":3408.0,"sma_60":3514.75,"sma_120":3604.54},{"date":"2025-12-24","open":3475,"high":3525,"low":3435,"close":3520,"volume":22962,"rsi_14":62.77,"sma_20":3418.0,"sma_60":3509.75,"sma_120":3605.67},{"date":"2025-12-26","open":3500,"high":3570,"low":3500,"close":3555,"volume":49768,"rsi_14":64.29,"sma_20":3430.75,"sma_60":3501.75,"sma_120":3607.21},{"date":"2025-12-29","open":3555,"high":3590,"low":3515,"close":3545,"volume":48662,"rsi_14":67.02,"sma_20":3440.25,"sma_60":3495.58,"sma_120":3608.38},{"date":"2025-12-30","open":3545,"high":3555,"low":3470,"close":3515,"volume":8628,"rsi_14":59.34,"sma_20":3448.5,"sma_60":3489.17,"sma_120":3609.0},{"date":"2026-01-02","open":3515,"high":3515,"low":3430,"close":3440,"volume":14264,"rsi_14":46.39,"sma_20":3453.5,"sma_60":3483.17,"sma_120":3609.21},{"date":"2026-01-05","open":3440,"high":3440,"low":3375,"close":3415,"volume":25029,"rsi_14":43.56,"sma_20":3452.5,"sma_60":3476.75,"sma_120":3609.58},{"date":"2026-01-06","open":3435,"high":3440,"low":3395,"close":3425,"volume":11781,"rsi_14":51.11,"sma_20":3453.75,"sma_60":3470.08,"sma_120":3609.92},{"date":"2026-01-07","open":3425,"high":3500,"low":3420,"close":3500,"volume":22630,"rsi_14":59.22,"sma_20":3458.0,"sma_60":3466.17,"sma_120":3611.42},{"date":"2026-01-08","open":3500,"high":3520,"low":3450,"close":3520,"volume":18478,"rsi_14":67.01,"sma_20":3464.75,"sma_60":3463.42,"sma_120":3612.46},{"date":"2026-01-09","open":3555,"high":3590,"low":3490,"close":3545,"volume":32975,"rsi_14":63.22,"sma_20":3470.5,"sma_60":3462.58,"sma_120":3613.75},{"date":"2026-01-12","open":3545,"high":3595,"low":3505,"close":3580,"volume":31391,"rsi_14":63.22,"sma_20":3475.75,"sma_60":3461.17,"sma_120":3615.33},{"date":"2026-01-13","open":3595,"high":3595,"low":3415,"close":3455,"volume":38651,"rsi_14":50.46,"sma_20":3474.5,"sma_60":3456.5,"sma_120":3613.29},{"date":"2026-01-14","open":3455,"high":3500,"low":3375,"close":3475,"volume":20617,"rsi_14":49.53,"sma_20":3477.5,"sma_60":3452.75,"sma_120":3612.25},{"date":"2026-01-15","open":3450,"high":3465,"low":3360,"close":3375,"volume":18007,"rsi_14":42.06,"sma_20":3476.0,"sma_60":3445.33,"sma_120":3609.92},{"date":"2026-01-16","open":3375,"high":3385,"low":3300,"close":3310,"volume":21358,"rsi_14":33.85,"sma_20":3473.75,"sma_60":3438.83,"sma_120":3607.5},{"date":"2026-01-19","open":3315,"high":3330,"low":3200,"close":3230,"volume":53916,"rsi_14":27.01,"sma_20":3456.0,"sma_60":3425.5,"sma_120":3604.83},{"date":"2026-01-20","open":3230,"high":3270,"low":3150,"close":3220,"volume":21255,"rsi_14":27.82,"sma_20":3444.5,"sma_60":3418.17,"sma_120":3602.17},{"date":"2026-01-21","open":3220,"high":3220,"low":3075,"close":3110,"volume":69200,"rsi_14":26.43,"sma_20":3426.0,"sma_60":3409.67,"sma_120":3598.83},{"date":"2026-01-22","open":3110,"high":3190,"low":3110,"close":3170,"volume":29522,"rsi_14":33.33,"sma_20":3410.75,"sma_60":3402.75,"sma_120":3595.67},{"date":"2026-01-23","open":3170,"high":3235,"low":3140,"close":3200,"volume":17273,"rsi_14":35.1,"sma_20":3394.75,"sma_60":3396.25,"sma_120":3591.79},{"date":"2026-01-26","open":3165,"high":3300,"low":3165,"close":3290,"volume":46063,"rsi_14":36.36,"sma_20":3381.5,"sma_60":3393.5,"sma_120":3589.04},{"date":"2026-01-27","open":3290,"high":3295,"low":3205,"close":3285,"volume":19595,"rsi_14":34.44,"sma_20":3368.5,"sma_60":3391.67,"sma_120":3585.46},{"date":"2026-01-28","open":3290,"high":3295,"low":3220,"close":3280,"volume":29644,"rsi_14":31.97,"sma_20":3356.75,"sma_60":3389.92,"sma_120":3582.38},{"date":"2026-01-29","open":3280,"high":3282,"low":3210,"close":3270,"volume":29020,"rsi_14":28.17,"sma_20":3348.25,"sma_60":3388.58,"sma_120":3579.79},{"date":"2026-01-30","open":3290,"high":3290,"low":3220,"close":3235,"volume":16576,"rsi_14":32.26,"sma_20":3339.25,"sma_60":3387.92,"sma_120":3576.83},{"date":"2026-02-02","open":3235,"high":3235,"low":3105,"close":3125,"volume":32449,"rsi_14":25.35,"sma_20":3324.25,"sma_60":3381.0,"sma_120":3572.58},{"date":"2026-02-03","open":3120,"high":3240,"low":3120,"close":3240,"volume":23896,"rsi_14":40.69,"sma_20":3311.25,"sma_60":3376.33,"sma_120":3568.92},{"date":"2026-02-04","open":3240,"high":3270,"low":3165,"close":3230,"volume":16649,"rsi_14":44.03,"sma_20":3296.75,"sma_60":3375.0,"sma_120":3565.62},{"date":"2026-02-05","open":3230,"high":3230,"low":3150,"close":3190,"volume":17705,"rsi_14":41.55,"sma_20":3279.0,"sma_60":3370.5,"sma_120":3561.88},{"date":"2026-02-06","open":3190,"high":3190,"low":3065,"close":3150,"volume":21570,"rsi_14":44.03,"sma_20":3257.5,"sma_60":3365.5,"sma_120":3557.04},{"date":"2026-02-09","open":3155,"high":3215,"low":3125,"close":3165,"volume":12132,"rsi_14":45.93,"sma_20":3243.0,"sma_60":3360.5,"sma_120":3552.75},{"date":"2026-02-10","open":3165,"high":3165,"low":3110,"close":3130,"volume":20017,"rsi_14":51.67,"sma_20":3225.75,"sma_60":3354.5,"sma_120":3545.62},{"date":"2026-02-11","open":3190,"high":3190,"low":3100,"close":3140,"volume":21124,"rsi_14":47.27,"sma_20":3214.0,"sma_60":3349.17,"sma_120":3539.33},{"date":"2026-02-12","open":3140,"high":3160,"low":3120,"close":3160,"volume":32669,"rsi_14":46.3,"sma_20":3206.5,"sma_60":3345.67,"sma_120":3533.17},{"date":"2026-02-13","open":3160,"high":3167,"low":3100,"close":3140,"volume":16327,"rsi_14":34.04,"sma_20":3198.0,"sma_60":3344.67,"sma_120":3528.0},{"date":"2026-02-19","open":3140,"high":3155,"low":3085,"close":3135,"volume":22360,"rsi_14":34.04,"sma_20":3193.25,"sma_60":3342.67,"sma_120":3523.21},{"date":"2026-02-20","open":3135,"high":3155,"low":3095,"close":3115,"volume":26875,"rsi_14":32.99,"sma_20":3188.0,"sma_60":3340.25,"sma_120":3518.21},{"date":"2026-02-23","open":3115,"high":3160,"low":3110,"close":3150,"volume":34128,"rsi_14":38.24,"sma_20":3190.0,"sma_60":3337.5,"sma_120":3512.25},{"date":"2026-02-24","open":3150,"high":3170,"low":3110,"close":3135,"volume":24437,"rsi_14":39.8,"sma_20":3188.25,"sma_60":3335.5,"sma_120":3506.33},{"date":"2026-02-25","open":3135,"high":3145,"low":3100,"close":3135,"volume":22281,"rsi_14":51.32,"sma_20":3185.0,"sma_60":3332.75,"sma_120":3500.58},{"date":"2026-02-26","open":3135,"high":3135,"low":3000,"close":3060,"volume":77142,"rsi_14":23.53,"sma_20":3173.25,"sma_60":3307.33,"sma_120":3348.54},{"date":"2026-02-27","open":3100,"high":3100,"low":2925,"close":2955,"volume":40082,"rsi_14":18.39,"sma_20":3157.0,"sma_60":3322.67,"sma_120":3486.5},{"date":"2026-03-03","open":2955,"high":2955,"low":2855,"close":2915,"volume":30138,"rsi_14":18.39,"sma_20":3138.75,"sma_60":3315.33,"sma_120":3478.33},{"date":"2026-03-04","open":2855,"high":2855,"low":2620,"close":2635,"volume":89418,"rsi_14":11.85,"sma_20":3107.0,"sma_60":3303.42,"sma_120":3468.29},{"date":"2026-03-05","open":2635,"high":2890,"low":2585,"close":2755,"volume":33092,"rsi_14":23.72,"sma_20":3083.0,"sma_60":3293.67,"sma_120":3458.62},{"date":"2026-03-06","open":2800,"high":2870,"low":2655,"close":2845,"volume":33384,"rsi_14":32.93,"sma_20":3069.0,"sma_60":3283.83,"sma_120":3449.46},{"date":"2026-03-09","open":2840,"high":2840,"low":2610,"close":2735,"volume":50098,"rsi_14":28.34,"sma_20":3043.75,"sma_60":3272.75,"sma_120":3439.88},{"date":"2026-03-10","open":2800,"high":2860,"low":2700,"close":2810,"volume":32566,"rsi_14":32.32,"sma_20":3022.75,"sma_60":3262.67,"sma_120":3431.0},{"date":"2026-03-11","open":2810,"high":2940,"low":2750,"close":2880,"volume":38003,"rsi_14":37.5,"sma_20":3007.25,"sma_60":3254.25,"sma_120":3422.71},{"date":"2026-03-12","open":2805,"high":2910,"low":2805,"close":2900,"volume":14751,"rsi_14":38.86,"sma_20":2994.75,"sma_60":3245.42,"sma_120":3414.67},{"date":"2026-03-13","open":2900,"high":2930,"low":2865,"close":2930,"volume":17793,"rsi_14":41.31,"sma_20":2983.0,"sma_60":3236.33,"sma_120":3406.92},{"date":"2026-03-16","open":2880,"high":2930,"low":2785,"close":2790,"volume":24945,"rsi_14":34.62,"sma_20":2966.0,"sma_60":3190.92,"sma_120":3305.96},{"date":"2026-03-17","open":2800,"high":3000,"low":2800,"close":2995,"volume":34875,"rsi_14":44.85,"sma_20":2958.75,"sma_60":3217.83,"sma_120":3391.33},{"date":"2026-03-18","open":2995,"high":3240,"low":2945,"close":2980,"volume":91422,"rsi_14":44.36,"sma_20":2949.75,"sma_60":3210.75,"sma_120":3384.96},{"date":"2026-03-19","open":2980,"high":3245,"low":2965,"close":3100,"volume":117585,"rsi_14":51.41,"sma_20":2947.75,"sma_60":3206.5,"sma_120":3378.29},{"date":"2026-03-20","open":3110,"high":3150,"low":3005,"close":3090,"volume":28036,"rsi_14":55.09,"sma_20":2945.5,"sma_60":3200.83,"sma_120":3371.92},{"date":"2026-03-23","open":3110,"high":3110,"low":2970,"close":3010,"volume":18002,"rsi_14":53.48,"sma_20":2940.25,"sma_60":3193.25,"sma_120":3364.58},{"date":"2026-03-24","open":3015,"high":3060,"low":2865,"close":2960,"volume":25788,"rsi_14":64.32,"sma_20":2930.75,"sma_60":3185.08,"sma_120":3356.96},{"date":"2026-03-25","open":2990,"high":3110,"low":2905,"close":3050,"volume":18870,"rsi_14":63.35,"sma_20":2926.5,"sma_60":3177.92,"sma_120":3349.88},{"date":"2026-03-26","open":3050,"high":3165,"low":3000,"close":3005,"volume":12381,"rsi_14":57.55,"sma_20":2920.0,"sma_60":3170.08,"sma_120":3342.42},{"date":"2026-03-27","open":3005,"high":3100,"low":2940,"close":3095,"volume":17142,"rsi_14":67.31,"sma_20":2921.75,"sma_60":3163.0,"sma_120":3336.38},{"date":"2026-03-30","open":3070,"high":3095,"low":2930,"close":2965,"volume":29174,"rsi_14":57.08,"sma_20":2922.25,"sma_60":3153.17,"sma_120":3327.46},{"date":"2026-03-31","open":2965,"high":3115,"low":2965,"close":3065,"volume":21254,"rsi_14":58.22,"sma_20":2929.75,"sma_60":3145.17,"sma_120":3320.38},{"date":"2026-04-01","open":3150,"high":3150,"low":3020,"close":3045,"volume":20321,"rsi_14":56.44,"sma_20":2950.25,"sma_60":3137.33,"sma_120":3313.25},{"date":"2026-04-02","open":3045,"high":3065,"low":2940,"close":3040,"volume":28182,"rsi_14":55.0,"sma_20":2964.5,"sma_60":3130.67,"sma_120":3306.92},{"date":"2026-04-03","open":3045,"high":3075,"low":2940,"close":3000,"volume":24355,"rsi_14":60.5,"sma_20":2972.25,"sma_60":3123.75,"sma_120":3300.25},{"date":"2026-04-06","open":3000,"high":3110,"low":2990,"close":3100,"volume":10151,"rsi_14":55.87,"sma_20":2990.5,"sma_60":3118.33,"sma_120":3294.21},{"date":"2026-04-07","open":3145,"high":3145,"low":3020,"close":3050,"volume":10672,"rsi_14":53.76,"sma_20":3002.5,"sma_60":3110.83,"sma_120":3288.5},{"date":"2026-04-08","open":3050,"high":3115,"low":2990,"close":3055,"volume":17353,"rsi_14":47.24,"sma_20":3011.25,"sma_60":3103.08,"sma_120":3283.25},{"date":"2026-04-09","open":3055,"high":3085,"low":3015,"close":3080,"volume":9171,"rsi_14":49.4,"sma_20":3020.25,"sma_60":3095.33,"sma_120":3278.96},{"date":"2026-04-10","open":3065,"high":3165,"low":3035,"close":3165,"volume":27608,"rsi_14":59.28,"sma_20":3032.0,"sma_60":3088.42,"sma_120":3274.79},{"date":"2026-04-13","open":3165,"high":3235,"low":3160,"close":3235,"volume":30711,"rsi_14":66.08,"sma_20":3054.25,"sma_60":3084.75,"sma_120":3270.62},{"date":"2026-04-14","open":3250,"high":3485,"low":3200,"close":3470,"volume":115173,"rsi_14":71.0,"sma_20":3078.0,"sma_60":3084.67,"sma_120":3268.71},{"date":"2026-04-15","open":3470,"high":3470,"low":3385,"close":3435,"volume":45772,"rsi_14":71.72,"sma_20":3100.75,"sma_60":3085.67,"sma_120":3265.5},{"date":"2026-04-16","open":3435,"high":3900,"low":3400,"close":3805,"volume":417167,"rsi_14":77.95,"sma_20":3136.0,"sma_60":3093.92,"sma_120":3266.38},{"date":"2026-04-17","open":3785,"high":3860,"low":3610,"close":3720,"volume":92877,"rsi_14":80.82,"sma_20":3167.5,"sma_60":3102.08,"sma_120":3266.75},{"date":"2026-04-20","open":3720,"high":3855,"low":3580,"close":3735,"volume":105200,"rsi_14":79.39,"sma_20":3203.75,"sma_60":3110.67,"sma_120":3267.33},{"date":"2026-04-21","open":3705,"high":3745,"low":3470,"close":3745,"volume":89549,"rsi_14":80.97,"sma_20":3243.0,"sma_60":3121.25,"sma_120":3268.04},{"date":"2026-04-22","open":3745,"high":3745,"low":3605,"close":3715,"volume":27940,"rsi_14":79.22,"sma_20":3276.25,"sma_60":3130.33,"sma_120":3268.83},{"date":"2026-04-23","open":3705,"high":3735,"low":3580,"close":3675,"volume":36239,"rsi_14":79.22,"sma_20":3309.75,"sma_60":3138.25,"sma_120":3269.58},{"date":"2026-04-24","open":3630,"high":3730,"low":3580,"close":3705,"volume":25491,"rsi_14":77.88,"sma_20":3340.25,"sma_60":3145.17,"sma_120":3270.54},{"date":"2026-04-27","open":3705,"high":3830,"low":3550,"close":3670,"volume":58214,"rsi_14":78.97,"sma_20":3375.5,"sma_60":3151.58,"sma_120":3272.33},{"date":"2026-04-28","open":3670,"high":3685,"low":3550,"close":3590,"volume":26416,"rsi_14":73.36,"sma_20":3401.75,"sma_60":3156.75,"sma_120":3273.96},{"date":"2026-04-29","open":3590,"high":3655,"low":3495,"close":3615,"volume":44874,"rsi_14":73.36,"sma_20":3430.25,"sma_60":3162.5,"sma_120":3279.67},{"date":"2026-04-30","open":3615,"high":3750,"low":3530,"close":3580,"volume":32431,"rsi_14":20.0,"sma_20":3686.25,"sma_60":3307.67,"sma_120":3165.38},{"date":"2026-05-04","open":3580,"high":3600,"low":3445,"close":3495,"volume":64288,"rsi_14":61.71,"sma_20":3482.0,"sma_60":3174.42,"sma_120":3279.62},{"date":"2026-05-06","open":3495,"high":3495,"low":3325,"close":3450,"volume":58202,"rsi_14":48.91,"sma_20":3499.5,"sma_60":3177.92,"sma_120":3278.88},{"date":"2026-05-07","open":3450,"high":3495,"low":3400,"close":3450,"volume":32343,"rsi_14":50.85,"sma_20":3519.5,"sma_60":3181.58,"sma_120":3278.29},{"date":"2026-05-08","open":3450,"high":3580,"low":3387,"close":3500,"volume":48400,"rsi_14":23.01,"sma_20":3541.75,"sma_60":3186.75,"sma_120":3278.62},{"date":"2026-05-11","open":3475,"high":3520,"low":3360,"close":3470,"volume":35657,"rsi_14":25.49,"sma_20":3561.25,"sma_60":3192.08,"sma_120":3278.79},{"date":"2026-05-12","open":3470,"high":3470,"low":3255,"close":3325,"volume":61916,"rsi_14":17.97,"sma_20":3569.25,"sma_60":3194.75,"sma_120":3277.62},{"date":"2026-05-13","open":3240,"high":3345,"low":3240,"close":3280,"volume":15593,"rsi_14":15.56,"sma_20":3571.5,"sma_60":3197.25,"sma_120":3275.88},{"date":"2026-05-14","open":3275,"high":3440,"low":3210,"close":3210,"volume":27370,"rsi_14":14.69,"sma_20":3558.5,"sma_60":3198.42,"sma_120":3273.79},{"date":"2026-05-15","open":3210,"high":3840,"low":3210,"close":3345,"volume":231659,"rsi_14":29.63,"sma_20":3554.0,"sma_60":3201.5,"sma_120":3273.58},{"date":"2026-05-18","open":3345,"high":3575,"low":3205,"close":3405,"volume":79649,"rsi_14":32.14,"sma_20":3534.0,"sma_60":3205.92,"sma_120":3275.29},{"date":"2026-05-19","open":3515,"high":3515,"low":3230,"close":3355,"volume":40407,"rsi_14":31.58,"sma_20":3515.75,"sma_60":3209.58,"sma_120":3276.12},{"date":"2026-05-20","open":3350,"high":3350,"low":3020,"close":3160,"volume":46545,"rsi_14":27.84,"sma_20":3487.0,"sma_60":3210.33,"sma_120":3275.29},{"date":"2026-05-21","open":3150,"high":3255,"low":3070,"close":3165,"volume":24856,"rsi_14":26.32,"sma_20":3458.0,"sma_60":3210.58,"sma_120":3274.04},{"date":"2026-05-22","open":3180,"high":3190,"low":3100,"close":3165,"volume":15424,"rsi_14":27.32,"sma_20":3430.5,"sma_60":3211.08,"sma_120":3273.29},{"date":"2026-05-26","open":3160,"high":3190,"low":3040,"close":3185,"volume":33138,"rsi_14":31.76,"sma_20":3406.0,"sma_60":3211.92,"sma_120":3272.33},{"date":"2026-05-27","open":3185,"high":3185,"low":2950,"close":3010,"volume":44836,"rsi_14":27.55,"sma_20":3371.25,"sma_60":3211.08,"sma_120":3269.75},{"date":"2026-05-28","open":3060,"high":3060,"low":2855,"close":3050,"volume":37661,"rsi_14":30.39,"sma_20":3340.25,"sma_60":3212.67,"sma_120":3267.67},{"date":"2026-05-29","open":3050,"high":3050,"low":2800,"close":2925,"volume":29427,"rsi_14":23.74,"sma_20":3307.0,"sma_60":3212.83,"sma_120":3264.08},{"date":"2026-06-01","open":2975,"high":2975,"low":2695,"close":2745,"volume":62345,"rsi_14":20.88,"sma_20":3263.5,"sma_60":3214.67,"sma_120":3259.04},{"date":"2026-06-02","open":2695,"high":2800,"low":2505,"close":2760,"volume":53553,"rsi_14":24.66,"sma_20":3222.5,"sma_60":3214.75,"sma_120":3254.21},{"date":"2026-06-04","open":2755,"high":2820,"low":2625,"close":2675,"volume":9295,"rsi_14":23.81,"sma_20":3181.5,"sma_60":3211.92,"sma_120":3247.88},{"date":"2026-06-05","open":2675,"high":2760,"low":2530,"close":2760,"volume":10502,"rsi_14":30.77,"sma_20":3147.0,"sma_60":3212.33,"sma_120":3242.54},{"date":"2026-06-08","open":2520,"high":2855,"low":2515,"close":2545,"volume":18738,"rsi_14":18.0,"sma_20":3101.75,"sma_60":3207.92,"sma_120":3235.29},{"date":"2026-06-09","open":2550,"high":2700,"low":2420,"close":2445,"volume":29585,"rsi_14":12.79,"sma_20":3049.0,"sma_60":3200.67,"sma_120":3227.46},{"date":"2026-06-10","open":2430,"high":2590,"low":2430,"close":2560,"volume":11679,"rsi_14":20.66,"sma_20":3003.5,"sma_60":3195.0,"sma_120":3220.21},{"date":"2026-06-11","open":2575,"high":2575,"low":2450,"close":2565,"volume":8431,"rsi_14":24.46,"sma_20":2965.5,"sma_60":3188.92,"sma_120":3212.62},{"date":"2026-06-12","open":2565,"high":2570,"low":2500,"close":2565,"volume":8326,"rsi_14":24.14,"sma_20":2929.75,"sma_60":3185.17,"sma_120":3205.0},{"date":"2026-06-15","open":2565,"high":2690,"low":2455,"close":2650,"volume":25843,"rsi_14":29.32,"sma_20":2901.75,"sma_60":3179.42,"sma_120":3198.62},{"date":"2026-06-16","open":2645,"high":2690,"low":2615,"close":2665,"volume":4230,"rsi_14":29.03,"sma_20":2867.75,"sma_60":3174.17,"sma_120":3192.46},{"date":"2026-06-17","open":2665,"high":2665,"low":2560,"close":2650,"volume":8216,"rsi_14":40.0,"sma_20":2677.5,"sma_60":3129.67,"sma_120":3146.33},{"date":"2026-06-18","open":2650,"high":2650,"low":2540,"close":2620,"volume":9524,"rsi_14":29.91,"sma_20":2793.25,"sma_60":3158.83,"sma_120":3179.83},{"date":"2026-06-19","open":2650,"high":2780,"low":2550,"close":2640,"volume":23111,"rsi_14":35.23,"sma_20":2767.25,"sma_60":3152.67,"sma_120":3172.96},{"date":"2026-06-22","open":2620,"high":2635,"low":2510,"close":2600,"volume":11682,"rsi_14":41.21,"sma_20":2739.0,"sma_60":3146.67,"sma_120":3165.88},{"date":"2026-06-23","open":2540,"high":2545,"low":2360,"close":2375,"volume":52089,"rsi_14":31.4,"sma_20":2699.5,"sma_60":3135.42,"sma_120":3156.67},{"date":"2026-06-24","open":2360,"high":2415,"low":2230,"close":2240,"volume":26830,"rsi_14":29.95,"sma_20":2652.25,"sma_60":3122.67,"sma_120":3146.38},{"date":"2026-06-25","open":2235,"high":2350,"low":2210,"close":2265,"volume":8016,"rsi_14":25.85,"sma_20":2615.0,"sma_60":3108.83,"sma_120":3135.92},{"date":"2026-06-26","open":2300,"high":2300,"low":2150,"close":2285,"volume":6609,"rsi_14":34.34,"sma_20":2576.75,"sma_60":3097.5,"sma_120":3125.33},{"date":"2026-06-29","open":2140,"high":2350,"low":2140,"close":2250,"volume":14539,"rsi_14":37.25,"sma_20":2543.0,"sma_60":3083.92,"sma_120":3114.54},{"date":"2026-06-30","open":2240,"high":2290,"low":2240,"close":2245,"volume":6133,"rsi_14":25.95,"sma_20":2518.0,"sma_60":3070.58,"sma_120":3103.96},{"date":"2026-07-01","open":2260,"high":2330,"low":2230,"close":2285,"volume":7062,"rsi_14":29.71,"sma_20":2494.25,"sma_60":3058.0,"sma_120":3094.33},{"date":"2026-07-02","open":2300,"high":2310,"low":2210,"close":2260,"volume":8961,"rsi_14":28.67,"sma_20":2473.5,"sma_60":3045.67,"sma_120":3084.71},{"date":"2026-07-03","open":2195,"high":2290,"low":2140,"close":2260,"volume":10697,"rsi_14":19.05,"sma_20":2448.5,"sma_60":3031.67,"sma_120":3075.0},{"date":"2026-07-06","open":2240,"high":2865,"low":2130,"close":2450,"volume":41330,"rsi_14":36.65,"sma_20":2443.75,"sma_60":3021.67,"sma_120":3066.25},{"date":"2026-07-07","open":2450,"high":2455,"low":2290,"close":2380,"volume":7712,"rsi_14":34.3,"sma_20":2440.5,"sma_60":3010.42,"sma_120":3056.75},{"date":"2026-07-08","open":2360,"high":2395,"low":2280,"close":2300,"volume":5563,"rsi_14":32.42,"sma_20":2427.5,"sma_60":2997.42,"sma_120":3046.38},{"date":"2026-07-09","open":2310,"high":2310,"low":2175,"close":2300,"volume":10980,"rsi_14":30.9,"sma_20":2414.25,"sma_60":2983.0,"sma_120":3035.71},{"date":"2026-07-10","open":2315,"high":2480,"low":2255,"close":2350,"volume":8700,"rsi_14":36.11,"sma_20":2403.5,"sma_60":2968.25,"sma_120":3026.5},{"date":"2026-07-13","open":2350,"high":2365,"low":2285,"close":2330,"volume":8021,"rsi_14":46.76,"sma_20":2387.5,"sma_60":2949.25,"sma_120":3016.96},{"date":"2026-07-14","open":2315,"high":2330,"low":2155,"close":2265,"volume":82412,"rsi_14":52.0,"sma_20":2367.5,"sma_60":2929.75,"sma_120":3007.71},{"date":"2026-07-15","open":2250,"high":2280,"low":2195,"close":2200,"volume":11088,"rsi_14":45.11,"sma_20":2345.0,"sma_60":2903.0,"sma_120":2998.46},{"date":"2026-07-16","open":2205,"high":2255,"low":2170,"close":2255,"volume":9738,"rsi_14":47.86,"sma_20":2326.75,"sma_60":2878.58,"sma_120":2990.33},{"date":"2026-07-20","open":2250,"high":2250,"low":2160,"close":2200,"volume":7802,"rsi_14":46.53,"sma_20":2304.75,"sma_60":2853.0,"sma_120":2981.83},{"date":"2026-07-21","open":2260,"high":2610,"low":2130,"close":2155,"volume":181759,"rsi_14":44.08,"sma_20":2282.5,"sma_60":2826.5,"sma_120":2973.88},{"date":"2026-07-22","open":2170,"high":2240,"low":2085,"close":2160,"volume":59493,"rsi_14":41.38,"sma_20":2271.75,"sma_60":2800.58,"sma_120":2965.46},{"date":"2026-07-23","open":2170,"high":2350,"low":2170,"close":2310,"volume":14335,"rsi_14":52.94,"sma_20":2275.25,"sma_60":2777.83,"sma_120":2958.04},{"date":"2026-07-24","open":2310,"high":2325,"low":2235,"close":2305,"volume":24419,"rsi_14":52.63,"sma_20":2277.25,"sma_60":2754.5,"sma_120":2949.83},{"date":"2026-07-27","open":2305,"high":2330,"low":2260,"close":2300,"volume":12997,"rsi_14":38.81,"sma_20":2278.0,"sma_60":2731.67,"sma_120":2941.62},{"date":"2026-07-28","open":2340,"high":2350,"low":2190,"close":2275,"volume":11548,"rsi_14":41.6,"sma_20":2279.25,"sma_60":2709.75,"sma_120":2933.25},{"date":"2026-07-29","open":2290,"high":2290,"low":2080,"close":2100,"volume":29162,"rsi_14":36.11,"sma_20":2272.0,"sma_60":2684.5,"sma_120":2923.5},{"date":"2026-07-30","open":2095,"high":2155,"low":2005,"close":2155,"volume":12206,"rsi_14":40.65,"sma_20":2265.5,"sma_60":2660.75,"sma_120":2914.5},{"date":"2026-07-31","open":2175,"high":2275,"low":2130,"close":2275,"volume":32559,"rsi_14":45.56,"sma_20":2266.25,"sma_60":2640.42,"sma_120":2907.42},{"date":"2026-08-03","open":2270,"high":2270,"low":2155,"close":2220,"volume":54272,"rsi_14":43.75,"sma_20":2264.25,"sma_60":2619.92,"sma_120":2898.92},{"date":"2026-08-04","open":2200,"high":2265,"low":2180,"close":2250,"volume":34599,"rsi_14":49.11,"sma_20":2254.25,"sma_60":2599.92,"sma_120":2890.75},{"date":"2026-08-05","open":2230,"high":2350,"low":2230,"close":2350,"volume":13241,"rsi_14":58.52,"sma_20":2252.75,"sma_60":2580.75,"sma_120":2883.75},{"date":"2026-08-06","open":2335,"high":2360,"low":2330,"close":2355,"volume":5887,"rsi_14":56.02,"sma_20":2255.5,"sma_60":2562.17,"sma_120":2877.12},{"date":"2026-08-07","open":2355,"high":2395,"low":2340,"close":2385,"volume":7024,"rsi_14":61.49,"sma_20":2259.75,"sma_60":2546.5,"sma_120":2870.62},{"date":"2026-08-10","open":2365,"high":2437,"low":2355,"close":2425,"volume":4483,"rsi_14":66.88,"sma_20":2263.5,"sma_60":2532.25,"sma_120":2864.75},{"date":"2026-08-11","open":2420,"high":2445,"low":2350,"close":2420,"volume":7698,"rsi_14":66.25,"sma_20":2268.0,"sma_60":2519.08,"sma_120":2858.75},{"date":"2026-08-12","open":2450,"high":2450,"low":2370,"close":2435,"volume":13465,"rsi_14":59.4,"sma_20":2276.5,"sma_60":2503.92,"sma_120":2852.71},{"date":"2026-08-13","open":2430,"high":2430,"low":2355,"close":2390,"volume":11957,"rsi_14":56.03,"sma_20":2286.0,"sma_60":2487.0,"sma_120":2846.46},{"date":"2026-08-14","open":2305,"high":2355,"low":2220,"close":2240,"volume":76326,"rsi_14":46.47,"sma_20":2285.25,"sma_60":2468.42,"sma_120":2839.0},{"date":"2026-08-18","open":2240,"high":2300,"low":2140,"close":2200,"volume":36358,"rsi_14":45.66,"sma_20":2285.25,"sma_60":2452.42,"sma_120":2831.38},{"date":"2026-08-19","open":2200,"high":2260,"low":2130,"close":2225,"volume":19262,"rsi_14":58.74,"sma_20":2288.75,"sma_60":2436.75,"sma_120":2823.67},{"date":"2026-08-20","open":2225,"high":2240,"low":2205,"close":2235,"volume":11154,"rsi_14":55.97,"sma_20":2292.5,"sma_60":2421.25,"sma_120":2816.17},{"date":"2026-08-21","open":2235,"high":2300,"low":2150,"close":2195,"volume":12140,"rsi_14":43.22,"sma_20":2286.75,"sma_60":2404.75,"sma_120":2808.33},{"date":"2026-08-24","open":2195,"high":2200,"low":2155,"close":2165,"volume":1663,"rsi_14":45.13,"sma_20":2279.75,"sma_60":2390.67,"sma_120":2800.88},{"date":"2026-08-25","open":2165,"high":2170,"low":2125,"close":2160,"volume":9277,"rsi_14":41.67,"sma_20":2272.75,"sma_60":2375.83,"sma_120":2794.25},{"date":"2026-08-26","open":2160,"high":2175,"low":2130,"close":2165,"volume":10047,"rsi_14":29.21,"sma_20":2267.25,"sma_60":2363.17,"sma_120":2788.0},{"date":"2026-08-27","open":2180,"high":2240,"low":2180,"close":2220,"volume":4774,"rsi_14":36.36,"sma_20":2273.25,"sma_60":2354.42,"sma_120":2784.54},{"date":"2026-08-28","open":2220,"high":2430,"low":2220,"close":2320,"volume":25498,"rsi_14":44.25,"sma_20":2281.5,"sma_60":2347.08,"sma_120":2780.92},{"date":"2026-08-31","open":2320,"high":2415,"low":2250,"close":2320,"volume":12848,"rsi_14":40.0,"sma_20":2283.75,"sma_60":2341.17,"sma_120":2776.54},{"date":"2026-09-01","open":2320,"high":2400,"low":2265,"close":2345,"volume":7714,"rsi_14":43.12,"sma_20":2290.0,"sma_60":2334.25,"sma_120":2773.29},{"date":"2026-09-02","open":2325,"high":2385,"low":2320,"close":2330,"volume":20296,"rsi_14":40.37,"sma_20":2294.0,"sma_60":2330.67,"sma_120":2769.29},{"date":"2026-09-03","open":2340,"high":2750,"low":2340,"close":2525,"volume":403940,"rsi_14":59.71,"sma_20":2302.75,"sma_60":2332.0,"sma_120":2766.33},{"date":"2026-09-04","open":2575,"high":2580,"low":2395,"close":2525,"volume":75495,"rsi_14":76.15,"sma_20":2311.25,"sma_60":2331.42,"sma_120":2763.21},{"date":"2026-09-07","open":2480,"high":2480,"low":2385,"close":2390,"volume":28448,"rsi_14":64.84,"sma_20":2311.5,"sma_60":2328.5,"sma_120":2758.71},{"date":"2026-09-08","open":2390,"high":2430,"low":2385,"close":2400,"volume":9143,"rsi_14":64.0,"sma_20":2310.25,"sma_60":2325.75,"sma_120":2755.46},{"date":"2026-09-09","open":2460,"high":2460,"low":2365,"close":2420,"volume":19073,"rsi_14":64.57,"sma_20":2310.25,"sma_60":2321.92,"sma_120":2750.67},{"date":"2026-09-10","open":2400,"high":2400,"low":2250,"close":2310,"volume":29175,"rsi_14":58.16,"sma_20":2304.0,"sma_60":2316.0,"sma_120":2745.08},{"date":"2026-09-11","open":2330,"high":2330,"low":2200,"close":2265,"volume":23760,"rsi_14":56.94,"sma_20":2297.75,"sma_60":2309.58,"sma_120":2738.12},{"date":"2026-09-14","open":2240,"high":2660,"low":2175,"close":2240,"volume":3733,"rsi_14":55.41,"sma_20":2297.75,"sma_60":2303.25,"sma_120":2731.04},{"date":"2026-09-15","open":2230,"high":2650,"low":2230,"close":2325,"volume":3481,"rsi_14":59.76,"sma_20":2304.0,"sma_60":2298.0,"sma_120":2725.33},{"date":"2026-09-16","open":2325,"high":2325,"low":2205,"close":2260,"volume":6112,"rsi_14":52.41,"sma_20":2305.75,"sma_60":2292.33,"sma_120":2719.5},{"date":"2026-09-17","open":2220,"high":2300,"low":2130,"close":2180,"volume":3246,"rsi_14":41.36,"sma_20":2303.0,"sma_60":2289.08,"sma_120":2712.25},{"date":"2026-09-18","open":2245,"high":2365,"low":2195,"close":2300,"volume":4937,"rsi_14":48.92,"sma_20":2308.25,"sma_60":2290.08,"sma_120":2706.38},{"date":"2026-09-21","open":2300,"high":2425,"low":2275,"close":2335,"volume":13306,"rsi_14":49.47,"sma_20":2316.75,"sma_60":2291.25,"sma_120":2700.04},{"date":"2026-09-22","open":2365,"high":2365,"low":2205,"close":2270,"volume":12113,"rsi_14":46.97,"sma_20":2322.25,"sma_60":2291.0,"sma_120":2694.25},{"date":"2026-09-23","open":2290,"high":2520,"low":2210,"close":2340,"volume":16259,"rsi_14":39.31,"sma_20":2331.0,"sma_60":2292.5,"sma_120":2688.21},{"date":"2026-09-28","open":2385,"high":2390,"low":2155,"close":2295,"volume":16863,"rsi_14":37.36,"sma_20":2334.75,"sma_60":2293.33,"sma_120":2681.96},{"date":"2026-09-29","open":2210,"high":2300,"low":2170,"close":2270,"volume":13536,"rsi_14":42.5,"sma_20":2332.25,"sma_60":2293.08,"sma_120":2675.54},{"date":"2026-09-30","open":2230,"high":2260,"low":2175,"close":2220,"volume":6420,"rsi_14":39.29,"sma_20":2327.25,"sma_60":2292.42,"sma_120":2669.04},{"date":"2026-10-01","open":2220,"high":2455,"low":2205,"close":2290,"volume":3844,"rsi_14":42.7,"sma_20":2324.5,"sma_60":2292.92,"sma_120":2662.29},{"date":"2026-10-02","open":2395,"high":2395,"low":2250,"close":2350,"volume":15462,"rsi_14":52.38,"sma_20":2325.5,"sma_60":2291.25,"sma_120":2656.46},{"date":"2026-10-06","open":2445,"high":2445,"low":2230,"close":2345,"volume":7949,"rsi_14":55.0,"sma_20":2316.5,"sma_60":2290.67,"sma_120":2650.54},{"date":"2026-10-07","open":2345,"high":2395,"low":2235,"close":2255,"volume":6846,"rsi_14":50.87,"sma_20":2303.0,"sma_60":2289.92,"sma_120":2643.67},{"date":"2026-10-08","open":2270,"high":2600,"low":2200,"close":2345,"volume":12923,"rsi_14":51.15,"sma_20":2300.75,"sma_60":2290.67,"sma_120":2636.83},{"date":"2026-10-12","open":2430,"high":2430,"low":2170,"close":2190,"volume":15891,"rsi_14":46.35,"sma_20":2290.25,"sma_60":2288.0,"sma_120":2628.12},{"date":"2026-10-13","open":2195,"high":2245,"low":2135,"close":2240,"volume":3685,"rsi_14":53.23,"sma_20":2281.25,"sma_60":2286.5,"sma_120":2617.88},{"date":"2026-10-14","open":2200,"high":2225,"low":2150,"close":2190,"volume":1125,"rsi_14":43.6,"sma_20":2275.25,"sma_60":2285.25,"sma_120":2607.5},{"date":"2026-10-15","open":2150,"high":2230,"low":2100,"close":2215,"volume":7346,"rsi_14":42.94,"sma_20":2272.75,"sma_60":2285.5,"sma_120":2594.25},{"date":"2026-10-16","open":2190,"high":2345,"low":2140,"close":2210,"volume":7399,"rsi_14":46.2,"sma_20":2271.25,"sma_60":2284.75,"sma_120":2581.67},{"date":"2026-10-19","open":2190,"high":2300,"low":2110,"close":2280,"volume":3983,"rsi_14":46.2,"sma_20":2269.0,"sma_60":2286.08,"sma_120":2569.54},{"date":"2026-10-20","open":2260,"high":2375,"low":2140,"close":2345,"volume":9698,"rsi_14":53.09,"sma_20":2273.25,"sma_60":2289.25,"sma_120":2557.88},{"date":"2026-10-21","open":2335,"high":2360,"low":2205,"close":2300,"volume":25371,"rsi_14":51.81,"sma_20":2279.25,"sma_60":2291.58,"sma_120":2546.08},{"date":"2026-10-22","open":2285,"high":2380,"low":2200,"close":2295,"volume":8066,"rsi_14":54.78,"sma_20":2279.0,"sma_60":2291.33,"sma_120":2534.58},{"date":"2026-10-23","open":2215,"high":2320,"low":2054,"close":2320,"volume":13771}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.04,"pbr":1.48,"ttm_eps":null,"close":5790.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":30.84,"pbr":1.22,"ttm_eps":null,"close":4900.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.82,"pbr":0.87,"ttm_eps":null,"close":3455.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.87,"ttm_eps":null,"close":3295.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.87,"ttm_eps":null,"close":3350.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.98,"ttm_eps":null,"close":3800.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.08,"ttm_eps":null,"close":3515.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.96,"ttm_eps":null,"close":3065.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.73,"ttm_eps":null,"close":2245.0}],"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":"힘스","phase":"above-fold","symbol_resolved":true}