{"status":"ok","report":{"price_analysis":{"current":3500.0,"change_1d":-6.4,"change_7d":5.7,"change_30d":-32.3,"high_30d":6060.0,"low_30d":3160.0,"position_in_range":12.0,"support":3450.0,"resistance":5770.0},"summary":"비비안(002070)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 168.11억. 현재가 3,500원, 전일 대비 -6.4%, 30일 -32.3%. ROE -3.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1885.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.2%로 적자 상태입니다. 시가총액 168.11억. 매출 2042.28억, 영업이익 -116.72억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.19,"roe":-3.25,"eps":-1177.6,"revenue":204227688397.0,"operating_income":-11672286510.0,"net_income":-24503969414.0,"market_cap":16811025000,"profit_margin":-12.0,"roa":-1.25,"operating_margin":-5.72,"gross_margin":50.15,"debt_ratio":1.6061425343958935,"total_assets":226863880208.0,"total_equity":87049682515.0,"total_debt":139814197693.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.7로 중립 구간입니다. MACD(-270.24)가 시그널선(-321.62)을 상회합니다(골든크로스). 현재가가 SMA20(3640)과 SMA60(4651) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3227~4054 (현재 위치 33%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 42","rsi_14":41.732283464566926,"macd":-270.23830311250094,"macd_signal":-321.6234546342211,"sma_20":3640.5,"sma_60":4650.583333333333,"bb_upper":4054.1894970868852,"bb_lower":3226.8105029131148,"atr_14":296.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1885.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.36만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1885.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1376.0,"institution_net":0.0,"retail_net":-1376.0},{"date":"2026-10-22","foreign_net":-4259.0,"institution_net":0.0,"retail_net":4259.0},{"date":"2026-10-21","foreign_net":7198.0,"institution_net":0.0,"retail_net":-7198.0},{"date":"2026-10-20","foreign_net":-1557.0,"institution_net":0.0,"retail_net":1557.0},{"date":"2026-10-19","foreign_net":-873.0,"institution_net":0.0,"retail_net":873.0},{"date":"2026-10-16","foreign_net":-123.0,"institution_net":0.0,"retail_net":123.0},{"date":"2026-10-15","foreign_net":-3963.0,"institution_net":0.0,"retail_net":3963.0},{"date":"2026-10-14","foreign_net":7339.0,"institution_net":0.0,"retail_net":-7339.0},{"date":"2026-10-13","foreign_net":3722.0,"institution_net":0.0,"retail_net":-3722.0},{"date":"2026-10-12","foreign_net":167.0,"institution_net":0.0,"retail_net":-167.0},{"date":"2026-10-08","foreign_net":2481.0,"institution_net":0.0,"retail_net":-2481.0},{"date":"2026-10-07","foreign_net":-2152.0,"institution_net":0.0,"retail_net":2152.0},{"date":"2026-10-06","foreign_net":-2427.0,"institution_net":0.0,"retail_net":2427.0},{"date":"2026-10-02","foreign_net":-708.0,"institution_net":0.0,"retail_net":708.0},{"date":"2026-10-01","foreign_net":-5797.0,"institution_net":-405.0,"retail_net":6202.0},{"date":"2026-09-30","foreign_net":-8175.0,"institution_net":405.0,"retail_net":7770.0},{"date":"2026-09-29","foreign_net":560.0,"institution_net":0.0,"retail_net":-560.0},{"date":"2026-09-28","foreign_net":-3282.0,"institution_net":0.0,"retail_net":3282.0},{"date":"2026-09-23","foreign_net":-828.0,"institution_net":0.0,"retail_net":828.0},{"date":"2026-09-22","foreign_net":5009.0,"institution_net":0.0,"retail_net":-5009.0},{"date":"2026-09-21","foreign_net":-3243.0,"institution_net":0.0,"retail_net":3243.0},{"date":"2026-09-18","foreign_net":-714.0,"institution_net":-812.0,"retail_net":1526.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":-6119.0,"institution_net":812.0,"retail_net":5307.0},{"date":"2026-09-15","foreign_net":6419.0,"institution_net":0.0,"retail_net":-6419.0},{"date":"2026-09-14","foreign_net":-7883.0,"institution_net":-670.0,"retail_net":8553.0},{"date":"2026-09-11","foreign_net":-5546.0,"institution_net":670.0,"retail_net":4876.0},{"date":"2026-09-10","foreign_net":-20413.0,"institution_net":-651.0,"retail_net":21064.0},{"date":"2026-09-09","foreign_net":13024.0,"institution_net":651.0,"retail_net":-13675.0},{"date":"2026-09-08","foreign_net":-2845.0,"institution_net":0.0,"retail_net":2845.0}],"periods":{"d1":{"foreign_net":1376.0,"institution_net":0,"retail_net":-1376.0},"d3":{"foreign_net":4315.0,"institution_net":0,"retail_net":-4315.0},"d7":{"foreign_net":-2201.0,"institution_net":0,"retail_net":2201.0},"d14":{"foreign_net":6221.0,"institution_net":0,"retail_net":-6221.0},"d30":{"foreign_net":-33612.0,"institution_net":0.0,"retail_net":33612.0}}},"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 -1,178, PBR 0.19x) — 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 -1,178원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +40.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":40.6,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":75.3,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.2%","metrics":[{"name":"ROE","value":-3.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.7,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-32.3,"unit":"%","percentile":20,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.9x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.89,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.57,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,178, PBR 0.19x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +40.6%"},"profitability":{"grade":"C","reason":"ROE -3.2%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.61,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.15,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-5.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.0,"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)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 41% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 41% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.19,"per_5y_high":46.94,"per_5y_low":9.01,"per_5y_avg":27.97,"per_percentile":null,"pbr_5y_high":0.85,"pbr_5y_low":0.18,"pbr_5y_avg":0.56,"pbr_percentile":11.1,"per_5y_median":27.97,"pbr_5y_median":0.58,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.85},{"quarter":"2024-Q3","per":9.01,"pbr":0.63},{"quarter":"2024-Q4","per":null,"pbr":0.66},{"quarter":"2025-Q1","per":null,"pbr":0.58},{"quarter":"2025-Q2","per":46.94,"pbr":0.52},{"quarter":"2025-Q3","per":null,"pbr":0.52},{"quarter":"2025-Q4","per":null,"pbr":0.69},{"quarter":"2026-Q1","per":null,"pbr":0.43},{"quarter":"2026-Q2","per":null,"pbr":0.18},{"quarter":"현재","per":null,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16406.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":17393.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":17314.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15242.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15537.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":15123.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12378.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7206.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3339.0,"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":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":9.01,"eps":1930.39,"close":17393.0,"source":"reported"},{"date":"2024-10","per":8.22,"eps":1930.39,"close":15873.0,"source":"reported"},{"date":"2024-11","per":8.31,"eps":1930.39,"close":16051.0,"source":"reported"},{"date":"2025-06","per":46.94,"eps":331.02,"close":15537.0,"source":"reported"},{"date":"2025-07","per":44.73,"eps":331.02,"close":14807.0,"source":"reported"},{"date":"2025-08","per":43.6,"eps":331.02,"close":14432.0,"source":"reported"}],"trailing_per_history_meta":{"avg":26.8,"std":18.32,"upper_1sd":45.12,"lower_1sd":8.49,"current":43.6,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:18.232863+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03252576431294983,"dividend_yield":null,"eps":-1177.6,"revenue":69805990374.0,"operating_income":-523373795.0,"net_income":-2831357457.0,"market_cap":null,"profit_margin":-0.04056037944351793,"operating_margin":-0.007497548451012827,"roa":-0.0124804241838942,"gross_margin":0.5015122883069835,"total_equity":87049682515.0,"total_assets":226863880208.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.19,"roe":-0.0589816941993569,"dividend_yield":null,"eps":-1881.96,"revenue":49634556313.0,"operating_income":-2118236225.0,"net_income":-4524873338.0,"market_cap":16000000000.0,"profit_margin":-0.09116377125375594,"operating_margin":-0.0426766426930909,"roa":-0.01979976799125355,"gross_margin":0.5458083144969,"total_equity":76716571123.0,"total_assets":228531634310.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15182685707898652,"dividend_yield":null,"eps":-5213.62,"revenue":28771376714.0,"operating_income":-6923639646.0,"net_income":-12535332913.0,"market_cap":null,"profit_margin":-0.4356876293271143,"operating_margin":-0.2406433211321095,"roa":-0.061980270286693256,"gross_margin":0.3454930250231334,"total_equity":82563343233.0,"total_assets":202247148246.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.034914533572336405,"dividend_yield":null,"eps":-1918.36,"revenue":56015764996.0,"operating_income":-2107036844.0,"net_income":-4612405706.0,"market_cap":null,"profit_margin":-0.08234120709284903,"operating_margin":-0.03761506861774467,"roa":-0.015347276761488502,"gross_margin":0.6059054250249661,"total_equity":132105608584.0,"total_assets":300535774371.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04758719874282684,"dividend_yield":null,"eps":2704.51,"revenue":80497859204.0,"operating_income":2341824018.0,"net_income":6502582761.0,"market_cap":null,"profit_margin":0.08077957383339807,"operating_margin":0.02909175524861204,"roa":0.02126606710788423,"gross_margin":0.5301674519796339,"total_equity":136645630186.0,"total_assets":305772700143.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.016419642571223872,"dividend_yield":null,"eps":-815.18,"revenue":57160053943.0,"operating_income":1684777164.0,"net_income":-1959969806.0,"market_cap":null,"profit_margin":-0.03428915249020727,"operating_margin":0.02947473012674305,"roa":-0.006811272536271089,"gross_margin":0.5945751448536207,"total_equity":119367385587.0,"total_assets":287753836829.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10181101682313008,"dividend_yield":null,"eps":-5094.42,"revenue":54903208773.0,"operating_income":-2785545457.0,"net_income":-12248741828.0,"market_cap":null,"profit_margin":-0.22309701202789478,"operating_margin":-0.0507355675424541,"roa":-0.04758634890819981,"gross_margin":0.5782703690647185,"total_equity":120308609129.0,"total_assets":257400328225.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06708331905134046,"dividend_yield":null,"eps":3536.11,"revenue":55355916794.0,"operating_income":1446499305.0,"net_income":8502031312.0,"market_cap":null,"profit_margin":0.15358848347935827,"operating_margin":0.026130888778935105,"roa":0.03189811469757198,"gross_margin":0.6067567209480403,"total_equity":126738381944.0,"total_assets":266537110190.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017467446360709613,"dividend_yield":null,"eps":638.62,"revenue":74041581895.0,"operating_income":3346564209.0,"net_income":1535460249.0,"market_cap":null,"profit_margin":0.020737809886037687,"operating_margin":0.04519844286614293,"roa":0.007371211359704116,"gross_margin":0.49173757360603726,"total_equity":87904105574.0,"total_assets":208305009051.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01844644116952721,"dividend_yield":null,"eps":-664.58,"revenue":50920194721.0,"operating_income":-327000070.0,"net_income":-1597871235.0,"market_cap":null,"profit_margin":-0.0313799121106075,"operating_margin":-0.006421814994850008,"roa":-0.00775041166618164,"gross_margin":0.5432091503097219,"total_equity":86622195594.0,"total_assets":206165982379.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04303257767338997,"dividend_yield":null,"eps":-1579.76,"revenue":47086647560.0,"operating_income":-361643708.0,"net_income":-3798293137.0,"market_cap":null,"profit_margin":-0.08066603450925314,"operating_margin":-0.007680387683985715,"roa":-0.01987775580203818,"gross_margin":0.5836271634115037,"total_equity":88265526779.0,"total_assets":191082593771.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0028740739951733565,"dividend_yield":null,"eps":110.21,"revenue":50360962487.0,"operating_income":1068139728.0,"net_income":264980656.0,"market_cap":null,"profit_margin":0.00526162811261602,"operating_margin":0.021209676607664634,"roa":0.001291261573717946,"gross_margin":0.5706888642253205,"total_equity":92196880263.0,"total_assets":205210672565.0}],"current_price":3500.0,"change_pct":-6.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":70760.0},{"date":"2016-10-25","close":71017.0},{"date":"2016-10-26","close":70188.0},{"date":"2016-10-27","close":69852.0},{"date":"2016-10-28","close":69931.0},{"date":"2016-10-31","close":69201.0},{"date":"2016-11-01","close":68786.0},{"date":"2016-11-02","close":67957.0},{"date":"2016-11-03","close":67779.0},{"date":"2016-11-04","close":68292.0},{"date":"2016-11-07","close":68687.0},{"date":"2016-11-08","close":68865.0},{"date":"2016-11-09","close":67621.0},{"date":"2016-11-10","close":67542.0},{"date":"2016-11-11","close":67048.0},{"date":"2016-11-14","close":66713.0},{"date":"2016-11-15","close":66634.0},{"date":"2016-11-16","close":66456.0},{"date":"2016-11-17","close":66634.0},{"date":"2016-11-18","close":66456.0},{"date":"2016-11-21","close":66121.0},{"date":"2016-11-22","close":66121.0},{"date":"2016-11-23","close":66298.0},{"date":"2016-11-24","close":66871.0},{"date":"2016-11-25","close":66219.0},{"date":"2016-11-28","close":67878.0},{"date":"2016-11-29","close":82764.0},{"date":"2016-11-30","close":77552.0},{"date":"2016-12-01","close":76151.0},{"date":"2016-12-02","close":76802.0},{"date":"2016-12-05","close":73327.0},{"date":"2016-12-06","close":73741.0},{"date":"2016-12-07","close":72596.0},{"date":"2016-12-08","close":71925.0},{"date":"2016-12-09","close":71668.0},{"date":"2016-12-12","close":73327.0},{"date":"2016-12-13","close":73406.0},{"date":"2016-12-14","close":73248.0},{"date":"2016-12-15","close":73248.0},{"date":"2016-12-16","close":74077.0},{"date":"2016-12-19","close":73505.0},{"date":"2016-12-20","close":73090.0},{"date":"2016-12-21","close":73505.0},{"date":"2016-12-22","close":72991.0},{"date":"2016-12-23","close":72991.0},{"date":"2016-12-26","close":73090.0},{"date":"2016-12-27","close":73090.0},{"date":"2016-12-28","close":73406.0},{"date":"2016-12-29","close":73248.0},{"date":"2017-01-02","close":73505.0},{"date":"2017-01-03","close":72991.0},{"date":"2017-01-04","close":72991.0},{"date":"2017-01-05","close":71590.0},{"date":"2017-01-06","close":71254.0},{"date":"2017-01-09","close":71254.0},{"date":"2017-01-10","close":70938.0},{"date":"2017-01-11","close":70839.0},{"date":"2017-01-12","close":70938.0},{"date":"2017-01-13","close":71668.0},{"date":"2017-01-16","close":70938.0},{"date":"2017-01-17","close":71352.0},{"date":"2017-01-18","close":71254.0},{"date":"2017-01-19","close":70444.0},{"date":"2017-01-20","close":70682.0},{"date":"2017-01-23","close":71175.0},{"date":"2017-01-24","close":70444.0},{"date":"2017-01-25","close":69852.0},{"date":"2017-01-26","close":69694.0},{"date":"2017-01-31","close":68944.0},{"date":"2017-02-01","close":69102.0},{"date":"2017-02-02","close":67957.0},{"date":"2017-02-03","close":67878.0},{"date":"2017-02-06","close":67957.0},{"date":"2017-02-07","close":67957.0},{"date":"2017-02-08","close":67127.0},{"date":"2017-02-09","close":67621.0},{"date":"2017-02-10","close":68372.0},{"date":"2017-02-13","close":69201.0},{"date":"2017-02-14","close":69517.0},{"date":"2017-02-15","close":69023.0},{"date":"2017-02-16","close":69437.0},{"date":"2017-02-17","close":68944.0},{"date":"2017-02-20","close":69694.0},{"date":"2017-02-21","close":69852.0},{"date":"2017-02-22","close":70523.0},{"date":"2017-02-23","close":70523.0},{"date":"2017-02-24","close":70682.0},{"date":"2017-02-27","close":70760.0},{"date":"2017-02-28","close":70938.0},{"date":"2017-03-02","close":70602.0},{"date":"2017-03-03","close":70444.0},{"date":"2017-03-06","close":69437.0},{"date":"2017-03-07","close":69931.0},{"date":"2017-03-08","close":69358.0},{"date":"2017-03-09","close":69773.0},{"date":"2017-03-10","close":69773.0},{"date":"2017-03-13","close":70188.0},{"date":"2017-03-14","close":69931.0},{"date":"2017-03-15","close":69280.0},{"date":"2017-03-16","close":68944.0},{"date":"2017-03-17","close":68944.0},{"date":"2017-03-20","close":73248.0},{"date":"2017-03-21","close":70444.0},{"date":"2017-03-22","close":69852.0},{"date":"2017-03-23","close":70444.0},{"date":"2017-03-24","close":71590.0},{"date":"2017-03-27","close":69102.0},{"date":"2017-03-28","close":69201.0},{"date":"2017-03-29","close":69773.0},{"date":"2017-03-30","close":70188.0},{"date":"2017-03-31","close":69773.0},{"date":"2017-04-03","close":69773.0},{"date":"2017-04-04","close":69694.0},{"date":"2017-04-05","close":69694.0},{"date":"2017-04-06","close":69694.0},{"date":"2017-04-07","close":69773.0},{"date":"2017-04-10","close":69102.0},{"date":"2017-04-11","close":69517.0},{"date":"2017-04-12","close":69931.0},{"date":"2017-04-13","close":70266.0},{"date":"2017-04-14","close":70109.0},{"date":"2017-04-17","close":70444.0},{"date":"2017-04-18","close":70760.0},{"date":"2017-04-19","close":70938.0},{"date":"2017-04-20","close":70938.0},{"date":"2017-04-21","close":71175.0},{"date":"2017-04-24","close":70346.0},{"date":"2017-04-25","close":70109.0},{"date":"2017-04-26","close":70682.0},{"date":"2017-04-27","close":70682.0},{"date":"2017-04-28","close":70346.0},{"date":"2017-05-02","close":70938.0},{"date":"2017-05-04","close":70602.0},{"date":"2017-05-08","close":70839.0},{"date":"2017-05-10","close":71846.0},{"date":"2017-05-11","close":71668.0},{"date":"2017-05-12","close":71590.0},{"date":"2017-05-15","close":71511.0},{"date":"2017-05-16","close":71767.0},{"date":"2017-05-17","close":71846.0},{"date":"2017-05-18","close":71511.0},{"date":"2017-05-19","close":72182.0},{"date":"2017-05-22","close":74413.0},{"date":"2017-05-23","close":73248.0},{"date":"2017-05-24","close":73327.0},{"date":"2017-05-25","close":73406.0},{"date":"2017-05-26","close":74077.0},{"date":"2017-05-29","close":74334.0},{"date":"2017-05-30","close":74906.0},{"date":"2017-05-31","close":73663.0},{"date":"2017-06-01","close":73327.0},{"date":"2017-06-02","close":73248.0},{"date":"2017-06-05","close":73327.0},{"date":"2017-06-07","close":72833.0},{"date":"2017-06-08","close":74492.0},{"date":"2017-06-09","close":73248.0},{"date":"2017-06-12","close":73090.0},{"date":"2017-06-13","close":73505.0},{"date":"2017-06-14","close":72991.0},{"date":"2017-06-15","close":72833.0},{"date":"2017-06-16","close":72754.0},{"date":"2017-06-19","close":73248.0},{"date":"2017-06-20","close":72991.0},{"date":"2017-06-21","close":72676.0},{"date":"2017-06-22","close":72004.0},{"date":"2017-06-23","close":71767.0},{"date":"2017-06-26","close":72833.0},{"date":"2017-06-27","close":72498.0},{"date":"2017-06-28","close":72991.0},{"date":"2017-06-29","close":73248.0},{"date":"2017-06-30","close":73821.0},{"date":"2017-07-03","close":73505.0},{"date":"2017-07-04","close":73248.0},{"date":"2017-07-05","close":73327.0},{"date":"2017-07-06","close":73505.0},{"date":"2017-07-07","close":72833.0},{"date":"2017-07-10","close":72419.0},{"date":"2017-07-11","close":72596.0},{"date":"2017-07-12","close":70346.0},{"date":"2017-07-13","close":70109.0},{"date":"2017-07-14","close":70602.0},{"date":"2017-07-17","close":70346.0},{"date":"2017-07-18","close":69931.0},{"date":"2017-07-19","close":69852.0},{"date":"2017-07-20","close":69517.0},{"date":"2017-07-21","close":69852.0},{"date":"2017-07-24","close":68865.0},{"date":"2017-07-25","close":69102.0},{"date":"2017-07-26","close":69102.0},{"date":"2017-07-27","close":68865.0},{"date":"2017-07-28","close":69358.0},{"date":"2017-07-31","close":68194.0},{"date":"2017-08-01","close":68529.0},{"date":"2017-08-02","close":68786.0},{"date":"2017-08-03","close":68194.0},{"date":"2017-08-04","close":68115.0},{"date":"2017-08-07","close":68115.0},{"date":"2017-08-08","close":67878.0},{"date":"2017-08-09","close":67957.0},{"date":"2017-08-10","close":67364.0},{"date":"2017-08-11","close":67127.0},{"date":"2017-08-14","close":66871.0},{"date":"2017-08-16","close":66298.0},{"date":"2017-08-17","close":67286.0},{"date":"2017-08-18","close":67207.0},{"date":"2017-08-21","close":69358.0},{"date":"2017-08-22","close":68786.0},{"date":"2017-08-23","close":69358.0},{"date":"2017-08-24","close":69102.0},{"date":"2017-08-25","close":68529.0},{"date":"2017-08-28","close":68292.0},{"date":"2017-08-29","close":67463.0},{"date":"2017-08-30","close":67463.0},{"date":"2017-08-31","close":67779.0},{"date":"2017-09-01","close":68865.0},{"date":"2017-09-04","close":69023.0},{"date":"2017-09-05","close":67779.0},{"date":"2017-09-06","close":67957.0},{"date":"2017-09-07","close":68194.0},{"date":"2017-09-08","close":67878.0},{"date":"2017-09-11","close":65884.0},{"date":"2017-09-12","close":66377.0},{"date":"2017-09-13","close":65726.0},{"date":"2017-09-14","close":66219.0},{"date":"2017-09-15","close":66713.0},{"date":"2017-09-18","close":65962.0},{"date":"2017-09-19","close":65884.0},{"date":"2017-09-20","close":65726.0},{"date":"2017-09-21","close":64383.0},{"date":"2017-09-22","close":62823.0},{"date":"2017-09-25","close":63811.0},{"date":"2017-09-26","close":62903.0},{"date":"2017-09-27","close":64383.0},{"date":"2017-09-28","close":64383.0},{"date":"2017-09-29","close":62981.0},{"date":"2017-10-10","close":63060.0},{"date":"2017-10-11","close":62981.0},{"date":"2017-10-12","close":63396.0},{"date":"2017-10-13","close":63317.0},{"date":"2017-10-16","close":64225.0},{"date":"2017-10-17","close":63238.0},{"date":"2017-10-18","close":63317.0},{"date":"2017-10-19","close":62903.0},{"date":"2017-10-20","close":63159.0},{"date":"2017-10-23","close":63238.0},{"date":"2017-10-24","close":63060.0},{"date":"2017-10-25","close":62981.0},{"date":"2017-10-26","close":63732.0},{"date":"2017-10-27","close":63653.0},{"date":"2017-10-30","close":62903.0},{"date":"2017-10-31","close":62823.0},{"date":"2017-11-01","close":63238.0},{"date":"2017-11-02","close":62981.0},{"date":"2017-11-03","close":62981.0},{"date":"2017-11-06","close":62981.0},{"date":"2017-11-07","close":62409.0},{"date":"2017-11-08","close":62073.0},{"date":"2017-11-09","close":61738.0},{"date":"2017-11-10","close":61994.0},{"date":"2017-11-13","close":61244.0},{"date":"2017-11-14","close":61244.0},{"date":"2017-11-15","close":61738.0},{"date":"2017-11-16","close":61817.0},{"date":"2017-11-17","close":61658.0},{"date":"2017-11-20","close":61323.0},{"date":"2017-11-21","close":61994.0},{"date":"2017-11-22","close":62073.0},{"date":"2017-11-23","close":63396.0},{"date":"2017-11-24","close":63653.0},{"date":"2017-11-27","close":62567.0},{"date":"2017-11-28","close":62409.0},{"date":"2017-11-29","close":61422.0},{"date":"2017-11-30","close":61422.0},{"date":"2017-12-01","close":62646.0},{"date":"2017-12-04","close":62646.0},{"date":"2017-12-05","close":62231.0},{"date":"2017-12-06","close":62073.0},{"date":"2017-12-07","close":61817.0},{"date":"2017-12-08","close":61915.0},{"date":"2017-12-11","close":61994.0},{"date":"2017-12-12","close":62567.0},{"date":"2017-12-13","close":62567.0},{"date":"2017-12-14","close":61738.0},{"date":"2017-12-15","close":62488.0},{"date":"2017-12-18","close":62488.0},{"date":"2017-12-19","close":62073.0},{"date":"2017-12-20","close":61738.0},{"date":"2017-12-21","close":61579.0},{"date":"2017-12-22","close":61915.0},{"date":"2017-12-26","close":63968.0},{"date":"2017-12-27","close":62744.0},{"date":"2017-12-28","close":64304.0},{"date":"2018-01-02","close":62073.0},{"date":"2018-01-03","close":61323.0},{"date":"2018-01-04","close":61323.0},{"date":"2018-01-05","close":61501.0},{"date":"2018-01-08","close":60671.0},{"date":"2018-01-09","close":60079.0},{"date":"2018-01-10","close":59842.0},{"date":"2018-01-11","close":59506.0},{"date":"2018-01-12","close":59585.0},{"date":"2018-01-15","close":59506.0},{"date":"2018-01-16","close":59171.0},{"date":"2018-01-17","close":58855.0},{"date":"2018-01-18","close":58756.0},{"date":"2018-01-19","close":58263.0},{"date":"2018-01-22","close":58756.0},{"date":"2018-01-23","close":59092.0},{"date":"2018-01-24","close":59092.0},{"date":"2018-01-25","close":59171.0},{"date":"2018-01-26","close":59585.0},{"date":"2018-01-29","close":59664.0},{"date":"2018-01-30","close":59428.0},{"date":"2018-01-31","close":60336.0},{"date":"2018-02-01","close":60000.0},{"date":"2018-02-02","close":60336.0},{"date":"2018-02-05","close":59763.0},{"date":"2018-02-06","close":60178.0},{"date":"2018-02-07","close":59250.0},{"date":"2018-02-08","close":59348.0},{"date":"2018-02-09","close":58855.0},{"date":"2018-02-12","close":59092.0},{"date":"2018-02-13","close":59585.0},{"date":"2018-02-14","close":59092.0},{"date":"2018-02-19","close":59585.0},{"date":"2018-02-20","close":60415.0},{"date":"2018-02-21","close":59763.0},{"date":"2018-02-22","close":59428.0},{"date":"2018-02-23","close":59348.0},{"date":"2018-02-26","close":59171.0},{"date":"2018-02-27","close":58934.0},{"date":"2018-02-28","close":58677.0},{"date":"2018-03-02","close":58440.0},{"date":"2018-03-05","close":58104.0},{"date":"2018-03-06","close":58104.0},{"date":"2018-03-07","close":58342.0},{"date":"2018-03-08","close":58440.0},{"date":"2018-03-09","close":58598.0},{"date":"2018-03-12","close":59585.0},{"date":"2018-03-13","close":59348.0},{"date":"2018-03-14","close":59763.0},{"date":"2018-03-15","close":59664.0},{"date":"2018-03-16","close":58934.0},{"date":"2018-03-19","close":59013.0},{"date":"2018-03-20","close":59250.0},{"date":"2018-03-21","close":59585.0},{"date":"2018-03-22","close":59250.0},{"date":"2018-03-23","close":59013.0},{"date":"2018-03-26","close":59506.0},{"date":"2018-03-27","close":59664.0},{"date":"2018-03-28","close":59585.0},{"date":"2018-03-29","close":59664.0},{"date":"2018-03-30","close":59664.0},{"date":"2018-04-02","close":59506.0},{"date":"2018-04-03","close":59585.0},{"date":"2018-04-04","close":59585.0},{"date":"2018-04-05","close":59171.0},{"date":"2018-04-06","close":59348.0},{"date":"2018-04-09","close":59664.0},{"date":"2018-04-10","close":59506.0},{"date":"2018-04-11","close":59921.0},{"date":"2018-04-12","close":59585.0},{"date":"2018-04-13","close":60336.0},{"date":"2018-04-16","close":60000.0},{"date":"2018-04-17","close":59348.0},{"date":"2018-04-18","close":59250.0},{"date":"2018-04-19","close":59585.0},{"date":"2018-04-20","close":60079.0},{"date":"2018-04-23","close":60257.0},{"date":"2018-04-24","close":60671.0},{"date":"2018-04-25","close":60336.0},{"date":"2018-04-26","close":60415.0},{"date":"2018-04-27","close":60671.0},{"date":"2018-04-30","close":60592.0},{"date":"2018-05-02","close":61915.0},{"date":"2018-05-03","close":62488.0},{"date":"2018-05-04","close":64304.0},{"date":"2018-05-08","close":63060.0},{"date":"2018-05-09","close":63889.0},{"date":"2018-05-10","close":64482.0},{"date":"2018-05-11","close":64383.0},{"date":"2018-05-14","close":67779.0},{"date":"2018-05-15","close":68608.0},{"date":"2018-05-16","close":65212.0},{"date":"2018-05-17","close":66377.0},{"date":"2018-05-18","close":64482.0},{"date":"2018-05-21","close":65805.0},{"date":"2018-05-23","close":65805.0},{"date":"2018-05-24","close":65390.0},{"date":"2018-05-25","close":63475.0},{"date":"2018-05-28","close":64482.0},{"date":"2018-05-29","close":65548.0},{"date":"2018-05-30","close":64975.0},{"date":"2018-05-31","close":64975.0},{"date":"2018-06-01","close":65548.0},{"date":"2018-06-04","close":66219.0},{"date":"2018-06-05","close":66377.0},{"date":"2018-06-07","close":66219.0},{"date":"2018-06-08","close":64975.0},{"date":"2018-06-11","close":66121.0},{"date":"2018-06-12","close":66219.0},{"date":"2018-06-14","close":66042.0},{"date":"2018-06-15","close":65311.0},{"date":"2018-06-18","close":63060.0},{"date":"2018-06-19","close":60336.0},{"date":"2018-06-20","close":60750.0},{"date":"2018-06-21","close":59250.0},{"date":"2018-06-22","close":59348.0},{"date":"2018-06-25","close":60336.0},{"date":"2018-06-26","close":60336.0},{"date":"2018-06-27","close":60079.0},{"date":"2018-06-28","close":60079.0},{"date":"2018-06-29","close":60257.0},{"date":"2018-07-02","close":58598.0},{"date":"2018-07-03","close":58855.0},{"date":"2018-07-04","close":58855.0},{"date":"2018-07-05","close":58026.0},{"date":"2018-07-06","close":58026.0},{"date":"2018-07-09","close":58026.0},{"date":"2018-07-10","close":58104.0},{"date":"2018-07-11","close":58263.0},{"date":"2018-07-12","close":57690.0},{"date":"2018-07-13","close":58342.0},{"date":"2018-07-16","close":58342.0},{"date":"2018-07-17","close":57512.0},{"date":"2018-07-18","close":57354.0},{"date":"2018-07-19","close":57611.0},{"date":"2018-07-20","close":57927.0},{"date":"2018-07-23","close":56940.0},{"date":"2018-07-24","close":57611.0},{"date":"2018-07-25","close":56110.0},{"date":"2018-07-26","close":56446.0},{"date":"2018-07-27","close":56940.0},{"date":"2018-07-30","close":57098.0},{"date":"2018-07-31","close":56940.0},{"date":"2018-08-01","close":58263.0},{"date":"2018-08-02","close":58342.0},{"date":"2018-08-03","close":57927.0},{"date":"2018-08-06","close":58263.0},{"date":"2018-08-07","close":57848.0},{"date":"2018-08-08","close":57848.0},{"date":"2018-08-09","close":57769.0},{"date":"2018-08-10","close":58677.0},{"date":"2018-08-13","close":57927.0},{"date":"2018-08-14","close":58104.0},{"date":"2018-08-16","close":58342.0},{"date":"2018-08-17","close":58519.0},{"date":"2018-08-20","close":59092.0},{"date":"2018-08-21","close":59013.0},{"date":"2018-08-22","close":57769.0},{"date":"2018-08-23","close":57512.0},{"date":"2018-08-24","close":57275.0},{"date":"2018-08-27","close":56940.0},{"date":"2018-08-28","close":57196.0},{"date":"2018-08-29","close":58263.0},{"date":"2018-08-30","close":57848.0},{"date":"2018-08-31","close":58026.0},{"date":"2018-09-03","close":58104.0},{"date":"2018-09-04","close":58026.0},{"date":"2018-09-05","close":56861.0},{"date":"2018-09-06","close":57690.0},{"date":"2018-09-07","close":57927.0},{"date":"2018-09-10","close":57848.0},{"date":"2018-09-11","close":57848.0},{"date":"2018-09-12","close":57848.0},{"date":"2018-09-13","close":58183.0},{"date":"2018-09-14","close":57927.0},{"date":"2018-09-17","close":57927.0},{"date":"2018-09-18","close":57927.0},{"date":"2018-09-19","close":57927.0},{"date":"2018-09-20","close":57769.0},{"date":"2018-09-21","close":57927.0},{"date":"2018-09-27","close":57769.0},{"date":"2018-09-28","close":56782.0},{"date":"2018-10-01","close":57196.0},{"date":"2018-10-02","close":56604.0},{"date":"2018-10-04","close":56940.0},{"date":"2018-10-05","close":56367.0},{"date":"2018-10-08","close":55538.0},{"date":"2018-10-10","close":54630.0},{"date":"2018-10-11","close":52971.0},{"date":"2018-10-12","close":53959.0},{"date":"2018-10-15","close":52557.0},{"date":"2018-10-16","close":53465.0},{"date":"2018-10-17","close":52636.0},{"date":"2018-10-18","close":52892.0},{"date":"2018-10-19","close":52794.0},{"date":"2018-10-22","close":52636.0},{"date":"2018-10-23","close":52636.0},{"date":"2018-10-24","close":52636.0},{"date":"2018-10-25","close":52478.0},{"date":"2018-10-26","close":52221.0},{"date":"2018-10-29","close":49240.0},{"date":"2018-10-30","close":48588.0},{"date":"2018-10-31","close":49161.0},{"date":"2018-11-01","close":49575.0},{"date":"2018-11-02","close":50405.0},{"date":"2018-11-05","close":50069.0},{"date":"2018-11-06","close":51392.0},{"date":"2018-11-07","close":49655.0},{"date":"2018-11-08","close":50148.0},{"date":"2018-11-09","close":50148.0},{"date":"2018-11-12","close":49911.0},{"date":"2018-11-13","close":49655.0},{"date":"2018-11-14","close":51155.0},{"date":"2018-11-15","close":49161.0},{"date":"2018-11-16","close":49990.0},{"date":"2018-11-19","close":49082.0},{"date":"2018-11-20","close":49240.0},{"date":"2018-11-21","close":48825.0},{"date":"2018-11-22","close":49319.0},{"date":"2018-11-23","close":49655.0},{"date":"2018-11-26","close":49832.0},{"date":"2018-11-27","close":50484.0},{"date":"2018-11-28","close":49990.0},{"date":"2018-11-29","close":49911.0},{"date":"2018-11-30","close":50405.0},{"date":"2018-12-03","close":50405.0},{"date":"2018-12-04","close":51056.0},{"date":"2018-12-05","close":50977.0},{"date":"2018-12-06","close":51313.0},{"date":"2018-12-07","close":51570.0},{"date":"2018-12-10","close":51471.0},{"date":"2018-12-11","close":51313.0},{"date":"2018-12-12","close":51885.0},{"date":"2018-12-13","close":51727.0},{"date":"2018-12-14","close":51471.0},{"date":"2018-12-17","close":51155.0},{"date":"2018-12-18","close":51056.0},{"date":"2018-12-19","close":50740.0},{"date":"2018-12-20","close":51806.0},{"date":"2018-12-21","close":51885.0},{"date":"2018-12-24","close":51056.0},{"date":"2018-12-26","close":51649.0},{"date":"2018-12-27","close":50977.0},{"date":"2018-12-28","close":50977.0},{"date":"2019-01-02","close":50325.0},{"date":"2019-01-03","close":49832.0},{"date":"2019-01-04","close":49575.0},{"date":"2019-01-07","close":49990.0},{"date":"2019-01-08","close":50325.0},{"date":"2019-01-09","close":51649.0},{"date":"2019-01-10","close":51471.0},{"date":"2019-01-11","close":51313.0},{"date":"2019-01-14","close":51649.0},{"date":"2019-01-15","close":52221.0},{"date":"2019-01-16","close":51984.0},{"date":"2019-01-17","close":51806.0},{"date":"2019-01-18","close":52794.0},{"date":"2019-01-21","close":53307.0},{"date":"2019-01-22","close":52971.0},{"date":"2019-01-23","close":52971.0},{"date":"2019-01-24","close":53386.0},{"date":"2019-01-25","close":53386.0},{"date":"2019-01-28","close":53879.0},{"date":"2019-01-29","close":54136.0},{"date":"2019-01-30","close":54215.0},{"date":"2019-01-31","close":54294.0},{"date":"2019-02-01","close":53800.0},{"date":"2019-02-07","close":54136.0},{"date":"2019-02-08","close":53386.0},{"date":"2019-02-11","close":53623.0},{"date":"2019-02-12","close":53959.0},{"date":"2019-02-13","close":54373.0},{"date":"2019-02-14","close":54788.0},{"date":"2019-02-15","close":54551.0},{"date":"2019-02-18","close":54215.0},{"date":"2019-02-19","close":54373.0},{"date":"2019-02-20","close":55202.0},{"date":"2019-02-21","close":55360.0},{"date":"2019-02-22","close":54946.0},{"date":"2019-02-25","close":54867.0},{"date":"2019-02-26","close":55202.0},{"date":"2019-02-27","close":54038.0},{"date":"2019-02-28","close":53129.0},{"date":"2019-03-04","close":53208.0},{"date":"2019-03-05","close":53959.0},{"date":"2019-03-06","close":54709.0},{"date":"2019-03-07","close":52892.0},{"date":"2019-03-08","close":51649.0},{"date":"2019-03-11","close":52063.0},{"date":"2019-03-12","close":51806.0},{"date":"2019-03-13","close":51155.0},{"date":"2019-03-14","close":50898.0},{"date":"2019-03-15","close":50977.0},{"date":"2019-03-18","close":51570.0},{"date":"2019-03-19","close":52142.0},{"date":"2019-03-20","close":51313.0},{"date":"2019-03-21","close":51056.0},{"date":"2019-03-22","close":52300.0},{"date":"2019-03-25","close":51392.0},{"date":"2019-03-26","close":52557.0},{"date":"2019-03-27","close":52399.0},{"date":"2019-03-28","close":52399.0},{"date":"2019-03-29","close":51806.0},{"date":"2019-04-01","close":51727.0},{"date":"2019-04-02","close":52063.0},{"date":"2019-04-03","close":52142.0},{"date":"2019-04-04","close":52142.0},{"date":"2019-04-05","close":52557.0},{"date":"2019-04-08","close":52714.0},{"date":"2019-04-09","close":52557.0},{"date":"2019-04-10","close":53544.0},{"date":"2019-04-11","close":53544.0},{"date":"2019-04-12","close":53722.0},{"date":"2019-04-15","close":54946.0},{"date":"2019-04-16","close":54788.0},{"date":"2019-04-17","close":55044.0},{"date":"2019-04-18","close":54709.0},{"date":"2019-04-19","close":55459.0},{"date":"2019-04-22","close":55874.0},{"date":"2019-04-23","close":55775.0},{"date":"2019-04-24","close":55281.0},{"date":"2019-04-25","close":55281.0},{"date":"2019-04-26","close":55281.0},{"date":"2019-04-29","close":55124.0},{"date":"2019-04-30","close":54788.0},{"date":"2019-05-02","close":55202.0},{"date":"2019-05-03","close":54038.0},{"date":"2019-05-07","close":55281.0},{"date":"2019-05-08","close":55281.0},{"date":"2019-05-09","close":53623.0},{"date":"2019-05-10","close":55459.0},{"date":"2019-05-13","close":54867.0},{"date":"2019-05-14","close":54136.0},{"date":"2019-05-15","close":54038.0},{"date":"2019-05-16","close":54373.0},{"date":"2019-05-17","close":52794.0},{"date":"2019-05-20","close":53722.0},{"date":"2019-05-21","close":53959.0},{"date":"2019-05-22","close":55459.0},{"date":"2019-05-23","close":54630.0},{"date":"2019-05-24","close":54452.0},{"date":"2019-05-27","close":54215.0},{"date":"2019-05-28","close":53800.0},{"date":"2019-05-29","close":53208.0},{"date":"2019-05-30","close":53050.0},{"date":"2019-05-31","close":54294.0},{"date":"2019-06-03","close":54551.0},{"date":"2019-06-04","close":54136.0},{"date":"2019-06-05","close":54038.0},{"date":"2019-06-07","close":53623.0},{"date":"2019-06-10","close":54946.0},{"date":"2019-06-11","close":56782.0},{"date":"2019-06-12","close":56110.0},{"date":"2019-06-13","close":55617.0},{"date":"2019-06-14","close":55538.0},{"date":"2019-06-17","close":55360.0},{"date":"2019-06-18","close":54946.0},{"date":"2019-06-19","close":55360.0},{"date":"2019-06-20","close":56189.0},{"date":"2019-06-21","close":56110.0},{"date":"2019-06-24","close":56861.0},{"date":"2019-06-25","close":56861.0},{"date":"2019-06-26","close":55953.0},{"date":"2019-06-27","close":56604.0},{"date":"2019-06-28","close":56288.0},{"date":"2019-07-01","close":56861.0},{"date":"2019-07-02","close":56703.0},{"date":"2019-07-03","close":56032.0},{"date":"2019-07-04","close":56525.0},{"date":"2019-07-05","close":57098.0},{"date":"2019-07-08","close":54709.0},{"date":"2019-07-09","close":56032.0},{"date":"2019-07-10","close":56288.0},{"date":"2019-07-11","close":56032.0},{"date":"2019-07-12","close":55696.0},{"date":"2019-07-15","close":56446.0},{"date":"2019-07-16","close":56189.0},{"date":"2019-07-17","close":55874.0},{"date":"2019-07-18","close":55538.0},{"date":"2019-07-19","close":56288.0},{"date":"2019-07-22","close":58440.0},{"date":"2019-07-23","close":75894.0},{"date":"2019-07-24","close":98500.0},{"date":"2019-07-25","close":127878.0},{"date":"2019-07-26","close":165964.0},{"date":"2019-07-29","close":215639.0},{"date":"2019-07-30","close":215639.0},{"date":"2019-07-31","close":280200.0},{"date":"2019-08-01","close":228867.0},{"date":"2019-08-02","close":232598.0},{"date":"2019-08-05","close":218521.0},{"date":"2019-08-06","close":184582.0},{"date":"2019-08-07","close":188728.0},{"date":"2019-08-08","close":195342.0},{"date":"2019-08-09","close":194099.0},{"date":"2019-08-12","close":196586.0},{"date":"2019-08-13","close":183338.0},{"date":"2019-08-14","close":187899.0},{"date":"2019-08-16","close":192874.0},{"date":"2019-08-19","close":188314.0},{"date":"2019-08-20","close":191630.0},{"date":"2019-08-21","close":187070.0},{"date":"2019-08-22","close":150643.0},{"date":"2019-08-23","close":161403.0},{"date":"2019-08-26","close":150643.0},{"date":"2019-08-27","close":148984.0},{"date":"2019-08-28","close":170919.0},{"date":"2019-08-29","close":156447.0},{"date":"2019-08-30","close":158106.0},{"date":"2019-09-02","close":154789.0},{"date":"2019-09-03","close":155204.0},{"date":"2019-09-04","close":155204.0},{"date":"2019-09-05","close":153545.0},{"date":"2019-09-06","close":149814.0},{"date":"2019-09-09","close":146102.0},{"date":"2019-09-10","close":142785.0},{"date":"2019-09-11","close":145687.0},{"date":"2019-09-16","close":150228.0},{"date":"2019-09-17","close":149399.0},{"date":"2019-09-18","close":144029.0},{"date":"2019-09-19","close":144029.0},{"date":"2019-09-20","close":147346.0},{"date":"2019-09-23","close":141956.0},{"date":"2019-09-24","close":143199.0},{"date":"2019-09-25","close":143199.0},{"date":"2019-09-26","close":150228.0},{"date":"2019-09-27","close":148155.0},{"date":"2019-09-30","close":144443.0},{"date":"2019-10-01","close":137809.0},{"date":"2019-10-02","close":139883.0},{"date":"2019-10-04","close":137395.0},{"date":"2019-10-07","close":137395.0},{"date":"2019-10-08","close":134098.0},{"date":"2019-10-10","close":134927.0},{"date":"2019-10-11","close":133269.0},{"date":"2019-10-14","close":130366.0},{"date":"2019-10-15","close":130781.0},{"date":"2019-10-16","close":130781.0},{"date":"2019-10-17","close":131610.0},{"date":"2019-10-18","close":170919.0},{"date":"2019-10-21","close":221838.0},{"date":"2019-10-22","close":236330.0},{"date":"2019-10-23","close":203635.0},{"date":"2019-10-24","close":192874.0},{"date":"2019-10-25","close":187899.0},{"date":"2019-10-28","close":176724.0},{"date":"2019-10-29","close":170919.0},{"date":"2019-10-30","close":171749.0},{"date":"2019-10-31","close":172163.0},{"date":"2019-11-01","close":172993.0},{"date":"2019-11-04","close":162647.0},{"date":"2019-11-05","close":166379.0},{"date":"2019-11-06","close":171749.0},{"date":"2019-11-07","close":174651.0},{"date":"2019-11-08","close":172163.0},{"date":"2019-11-11","close":184167.0},{"date":"2019-11-12","close":178382.0},{"date":"2019-11-13","close":231769.0},{"date":"2019-11-14","close":180456.0},{"date":"2019-11-15","close":169695.0},{"date":"2019-11-18","close":172163.0},{"date":"2019-11-19","close":176724.0},{"date":"2019-11-20","close":172993.0},{"date":"2019-11-21","close":181700.0},{"date":"2019-11-22","close":180870.0},{"date":"2019-11-25","close":168452.0},{"date":"2019-11-26","close":166379.0},{"date":"2019-11-27","close":166379.0},{"date":"2019-11-28","close":165964.0},{"date":"2019-11-29","close":166793.0},{"date":"2019-12-02","close":164720.0},{"date":"2019-12-03","close":166793.0},{"date":"2019-12-04","close":168037.0},{"date":"2019-12-05","close":163062.0},{"date":"2019-12-06","close":160159.0},{"date":"2019-12-09","close":160574.0},{"date":"2019-12-10","close":156447.0},{"date":"2019-12-11","close":160574.0},{"date":"2019-12-12","close":170919.0},{"date":"2019-12-13","close":164720.0},{"date":"2019-12-16","close":163062.0},{"date":"2019-12-17","close":168037.0},{"date":"2019-12-18","close":165134.0},{"date":"2019-12-19","close":162232.0},{"date":"2019-12-20","close":168037.0},{"date":"2019-12-23","close":165134.0},{"date":"2019-12-24","close":171749.0},{"date":"2019-12-26","close":174651.0},{"date":"2019-12-27","close":177139.0},{"date":"2019-12-30","close":169695.0},{"date":"2020-01-02","close":171334.0},{"date":"2020-01-03","close":168037.0},{"date":"2020-01-06","close":159350.0},{"date":"2020-01-07","close":169281.0},{"date":"2020-01-08","close":167208.0},{"date":"2020-01-09","close":171334.0},{"date":"2020-01-10","close":172163.0},{"date":"2020-01-13","close":176310.0},{"date":"2020-01-14","close":172993.0},{"date":"2020-01-15","close":172578.0},{"date":"2020-01-16","close":172993.0},{"date":"2020-01-17","close":171334.0},{"date":"2020-01-20","close":177968.0},{"date":"2020-01-21","close":168037.0},{"date":"2020-01-22","close":136171.0},{"date":"2020-01-23","close":124166.0},{"date":"2020-01-28","close":148155.0},{"date":"2020-01-29","close":134927.0},{"date":"2020-01-30","close":139054.0},{"date":"2020-01-31","close":135342.0},{"date":"2020-02-03","close":135342.0},{"date":"2020-02-04","close":135342.0},{"date":"2020-02-05","close":135342.0},{"date":"2020-02-06","close":127049.0},{"date":"2020-02-07","close":116703.0},{"date":"2020-02-10","close":117948.0},{"date":"2020-02-11","close":115460.0},{"date":"2020-02-12","close":124582.0},{"date":"2020-02-13","close":117948.0},{"date":"2020-02-14","close":113821.0},{"date":"2020-02-17","close":112992.0},{"date":"2020-02-18","close":112992.0},{"date":"2020-02-19","close":115460.0},{"date":"2020-02-20","close":114216.0},{"date":"2020-02-21","close":110919.0},{"date":"2020-02-24","close":102231.0},{"date":"2020-02-25","close":106358.0},{"date":"2020-02-26","close":108846.0},{"date":"2020-02-27","close":102626.0},{"date":"2020-02-28","close":102231.0},{"date":"2020-03-02","close":102231.0},{"date":"2020-03-03","close":105529.0},{"date":"2020-03-04","close":103870.0},{"date":"2020-03-05","close":103041.0},{"date":"2020-03-06","close":105943.0},{"date":"2020-03-09","close":97671.0},{"date":"2020-03-10","close":92695.0},{"date":"2020-03-11","close":87740.0},{"date":"2020-03-12","close":82764.0},{"date":"2020-03-13","close":77473.0},{"date":"2020-03-16","close":78223.0},{"date":"2020-03-17","close":76802.0},{"date":"2020-03-18","close":68687.0},{"date":"2020-03-19","close":57196.0},{"date":"2020-03-20","close":59664.0},{"date":"2020-03-23","close":54630.0},{"date":"2020-03-24","close":57196.0},{"date":"2020-03-25","close":60000.0},{"date":"2020-03-26","close":64561.0},{"date":"2020-03-27","close":66219.0},{"date":"2020-03-30","close":72340.0},{"date":"2020-03-31","close":73327.0},{"date":"2020-04-01","close":71925.0},{"date":"2020-04-02","close":76151.0},{"date":"2020-04-03","close":74650.0},{"date":"2020-04-06","close":75558.0},{"date":"2020-04-07","close":91057.0},{"date":"2020-04-08","close":88983.0},{"date":"2020-04-09","close":85667.0},{"date":"2020-04-10","close":86081.0},{"date":"2020-04-13","close":82764.0},{"date":"2020-04-14","close":83594.0},{"date":"2020-04-16","close":90228.0},{"date":"2020-04-17","close":88154.0},{"date":"2020-04-20","close":86911.0},{"date":"2020-04-21","close":83179.0},{"date":"2020-04-22","close":86081.0},{"date":"2020-04-23","close":84423.0},{"date":"2020-04-24","close":82764.0},{"date":"2020-04-27","close":84008.0},{"date":"2020-04-28","close":85667.0},{"date":"2020-04-29","close":84423.0},{"date":"2020-05-04","close":84423.0},{"date":"2020-05-06","close":84838.0},{"date":"2020-05-07","close":87325.0},{"date":"2020-05-08","close":91452.0},{"date":"2020-05-11","close":89813.0},{"date":"2020-05-12","close":86496.0},{"date":"2020-05-13","close":90642.0},{"date":"2020-05-14","close":88154.0},{"date":"2020-05-15","close":90228.0},{"date":"2020-05-18","close":85252.0},{"date":"2020-05-19","close":87325.0},{"date":"2020-05-20","close":91057.0},{"date":"2020-05-21","close":89398.0},{"date":"2020-05-22","close":93525.0},{"date":"2020-05-25","close":103455.0},{"date":"2020-05-26","close":104285.0},{"date":"2020-05-27","close":112577.0},{"date":"2020-05-28","close":132025.0},{"date":"2020-05-29","close":116703.0},{"date":"2020-06-01","close":124996.0},{"date":"2020-06-02","close":125391.0},{"date":"2020-06-03","close":120021.0},{"date":"2020-06-04","close":127464.0},{"date":"2020-06-05","close":126635.0},{"date":"2020-06-08","close":122508.0},{"date":"2020-06-09","close":117948.0},{"date":"2020-06-10","close":117948.0},{"date":"2020-06-11","close":111748.0},{"date":"2020-06-12","close":108431.0},{"date":"2020-06-15","close":95598.0},{"date":"2020-06-16","close":105943.0},{"date":"2020-06-17","close":103455.0},{"date":"2020-06-18","close":99329.0},{"date":"2020-06-19","close":115874.0},{"date":"2020-06-22","close":106773.0},{"date":"2020-06-23","close":105529.0},{"date":"2020-06-24","close":105114.0},{"date":"2020-06-25","close":103041.0},{"date":"2020-06-26","close":102626.0},{"date":"2020-06-29","close":98086.0},{"date":"2020-06-30","close":103041.0},{"date":"2020-07-01","close":99744.0},{"date":"2020-07-02","close":100988.0},{"date":"2020-07-03","close":99329.0},{"date":"2020-07-06","close":89813.0},{"date":"2020-07-07","close":86081.0},{"date":"2020-07-08","close":86496.0},{"date":"2020-07-09","close":86081.0},{"date":"2020-07-10","close":84838.0},{"date":"2020-07-13","close":84423.0},{"date":"2020-07-14","close":86496.0},{"date":"2020-07-15","close":85252.0},{"date":"2020-07-16","close":84423.0},{"date":"2020-07-17","close":84423.0},{"date":"2020-07-20","close":87325.0},{"date":"2020-07-21","close":88569.0},{"date":"2020-07-22","close":85667.0},{"date":"2020-07-23","close":84423.0},{"date":"2020-07-24","close":83179.0},{"date":"2020-07-27","close":93110.0},{"date":"2020-07-28","close":87740.0},{"date":"2020-07-29","close":85252.0},{"date":"2020-07-30","close":84423.0},{"date":"2020-07-31","close":82034.0},{"date":"2020-08-03","close":82034.0},{"date":"2020-08-04","close":82034.0},{"date":"2020-08-05","close":82034.0},{"date":"2020-08-06","close":82034.0},{"date":"2020-08-07","close":82034.0},{"date":"2020-08-10","close":82034.0},{"date":"2020-08-11","close":82034.0},{"date":"2020-08-12","close":82034.0},{"date":"2020-08-13","close":82034.0},{"date":"2020-08-14","close":82034.0},{"date":"2020-08-18","close":82034.0},{"date":"2020-08-19","close":82034.0},{"date":"2020-08-20","close":82034.0},{"date":"2020-08-21","close":84502.0},{"date":"2020-08-24","close":78085.0},{"date":"2020-08-25","close":76802.0},{"date":"2020-08-26","close":77591.0},{"date":"2020-08-27","close":79171.0},{"date":"2020-08-28","close":80849.0},{"date":"2020-08-31","close":78579.0},{"date":"2020-09-01","close":75815.0},{"date":"2020-09-02","close":75025.0},{"date":"2020-09-03","close":75519.0},{"date":"2020-09-04","close":73840.0},{"date":"2020-09-07","close":73741.0},{"date":"2020-09-08","close":75815.0},{"date":"2020-09-09","close":76703.0},{"date":"2020-09-10","close":96151.0},{"date":"2020-09-11","close":97138.0},{"date":"2020-09-14","close":92004.0},{"date":"2020-09-15","close":92794.0},{"date":"2020-09-16","close":90129.0},{"date":"2020-09-17","close":92004.0},{"date":"2020-09-18","close":91116.0},{"date":"2020-09-21","close":89833.0},{"date":"2020-09-22","close":81540.0},{"date":"2020-09-23","close":81738.0},{"date":"2020-09-24","close":77295.0},{"date":"2020-09-25","close":78381.0},{"date":"2020-09-28","close":78381.0},{"date":"2020-09-29","close":80948.0},{"date":"2020-10-05","close":83416.0},{"date":"2020-10-06","close":81836.0},{"date":"2020-10-07","close":73149.0},{"date":"2020-10-08","close":71372.0},{"date":"2020-10-12","close":70582.0},{"date":"2020-10-13","close":72853.0},{"date":"2020-10-14","close":74630.0},{"date":"2020-10-15","close":73939.0},{"date":"2020-10-16","close":71274.0},{"date":"2020-10-19","close":71471.0},{"date":"2020-10-20","close":69694.0},{"date":"2020-10-21","close":69694.0},{"date":"2020-10-22","close":67325.0},{"date":"2020-10-23","close":67424.0},{"date":"2020-10-26","close":64166.0},{"date":"2020-10-27","close":63080.0},{"date":"2020-10-28","close":64956.0},{"date":"2020-10-29","close":63278.0},{"date":"2020-10-30","close":61599.0},{"date":"2020-11-02","close":63179.0},{"date":"2020-11-03","close":65548.0},{"date":"2020-11-04","close":66535.0},{"date":"2020-11-05","close":67325.0},{"date":"2020-11-06","close":68115.0},{"date":"2020-11-09","close":68115.0},{"date":"2020-11-10","close":68707.0},{"date":"2020-11-11","close":68213.0},{"date":"2020-11-12","close":68213.0},{"date":"2020-11-13","close":66831.0},{"date":"2020-11-16","close":67818.0},{"date":"2020-11-17","close":66831.0},{"date":"2020-11-18","close":68115.0},{"date":"2020-11-19","close":68115.0},{"date":"2020-11-20","close":69299.0},{"date":"2020-11-23","close":68608.0},{"date":"2020-11-24","close":70089.0},{"date":"2020-11-25","close":68707.0},{"date":"2020-11-26","close":68707.0},{"date":"2020-11-27","close":67522.0},{"date":"2020-11-30","close":67226.0},{"date":"2020-12-01","close":66831.0},{"date":"2020-12-02","close":65943.0},{"date":"2020-12-03","close":65153.0},{"date":"2020-12-04","close":71965.0},{"date":"2020-12-07","close":71965.0},{"date":"2020-12-08","close":70582.0},{"date":"2020-12-09","close":70682.0},{"date":"2020-12-10","close":74630.0},{"date":"2020-12-11","close":78974.0},{"date":"2020-12-14","close":81935.0},{"date":"2020-12-15","close":80158.0},{"date":"2020-12-16","close":76012.0},{"date":"2020-12-17","close":75716.0},{"date":"2020-12-18","close":75420.0},{"date":"2020-12-21","close":74038.0},{"date":"2020-12-22","close":71767.0},{"date":"2020-12-23","close":70977.0},{"date":"2020-12-24","close":72261.0},{"date":"2020-12-28","close":70582.0},{"date":"2020-12-29","close":73347.0},{"date":"2020-12-30","close":74630.0},{"date":"2021-01-04","close":74235.0},{"date":"2021-01-05","close":73051.0},{"date":"2021-01-06","close":77197.0},{"date":"2021-01-07","close":78381.0},{"date":"2021-01-08","close":80356.0},{"date":"2021-01-11","close":75815.0},{"date":"2021-01-12","close":74136.0},{"date":"2021-01-13","close":96348.0},{"date":"2021-01-14","close":107997.0},{"date":"2021-01-15","close":108786.0},{"date":"2021-01-18","close":113722.0},{"date":"2021-01-19","close":111156.0},{"date":"2021-01-20","close":114512.0},{"date":"2021-01-21","close":114907.0},{"date":"2021-01-22","close":107602.0},{"date":"2021-01-25","close":107799.0},{"date":"2021-01-26","close":105627.0},{"date":"2021-01-27","close":103258.0},{"date":"2021-01-28","close":96546.0},{"date":"2021-01-29","close":88056.0},{"date":"2021-02-01","close":81047.0},{"date":"2021-02-02","close":80948.0},{"date":"2021-02-03","close":79171.0},{"date":"2021-02-04","close":76802.0},{"date":"2021-02-05","close":77591.0},{"date":"2021-02-08","close":73840.0},{"date":"2021-02-09","close":74630.0},{"date":"2021-02-10","close":72952.0},{"date":"2021-02-15","close":72458.0},{"date":"2021-02-16","close":71767.0},{"date":"2021-02-17","close":72162.0},{"date":"2021-02-18","close":66732.0},{"date":"2021-02-19","close":65745.0},{"date":"2021-02-22","close":67029.0},{"date":"2021-02-23","close":65943.0},{"date":"2021-02-24","close":63376.0},{"date":"2021-02-25","close":65351.0},{"date":"2021-02-26","close":62784.0},{"date":"2021-03-02","close":64462.0},{"date":"2021-03-03","close":67325.0},{"date":"2021-03-04","close":66535.0},{"date":"2021-03-05","close":65943.0},{"date":"2021-03-08","close":65647.0},{"date":"2021-03-09","close":68411.0},{"date":"2021-03-10","close":67127.0},{"date":"2021-03-11","close":67917.0},{"date":"2021-03-12","close":68608.0},{"date":"2021-03-15","close":67325.0},{"date":"2021-03-16","close":66535.0},{"date":"2021-03-17","close":66535.0},{"date":"2021-03-18","close":68411.0},{"date":"2021-03-19","close":67424.0},{"date":"2021-03-22","close":66831.0},{"date":"2021-03-23","close":64166.0},{"date":"2021-03-24","close":66535.0},{"date":"2021-03-25","close":66831.0},{"date":"2021-03-26","close":67621.0},{"date":"2021-03-29","close":68016.0},{"date":"2021-03-30","close":67720.0},{"date":"2021-03-31","close":69003.0},{"date":"2021-04-01","close":68707.0},{"date":"2021-04-02","close":68115.0},{"date":"2021-04-05","close":68707.0},{"date":"2021-04-06","close":67325.0},{"date":"2021-04-07","close":69299.0},{"date":"2021-04-08","close":74531.0},{"date":"2021-04-09","close":76802.0},{"date":"2021-04-12","close":75815.0},{"date":"2021-04-13","close":74433.0},{"date":"2021-04-14","close":77197.0},{"date":"2021-04-15","close":75420.0},{"date":"2021-04-16","close":75420.0},{"date":"2021-04-19","close":75519.0},{"date":"2021-04-20","close":77098.0},{"date":"2021-04-21","close":74926.0},{"date":"2021-04-22","close":73347.0},{"date":"2021-04-23","close":73840.0},{"date":"2021-04-26","close":73446.0},{"date":"2021-04-27","close":71668.0},{"date":"2021-04-28","close":69891.0},{"date":"2021-04-29","close":69102.0},{"date":"2021-04-30","close":67818.0},{"date":"2021-05-03","close":69694.0},{"date":"2021-05-04","close":69398.0},{"date":"2021-05-06","close":70286.0},{"date":"2021-05-07","close":70484.0},{"date":"2021-05-10","close":72952.0},{"date":"2021-05-11","close":70977.0},{"date":"2021-05-12","close":69102.0},{"date":"2021-05-13","close":67424.0},{"date":"2021-05-14","close":70682.0},{"date":"2021-05-17","close":70484.0},{"date":"2021-05-18","close":72853.0},{"date":"2021-05-20","close":73051.0},{"date":"2021-05-21","close":71570.0},{"date":"2021-05-24","close":70682.0},{"date":"2021-05-25","close":72261.0},{"date":"2021-05-26","close":71866.0},{"date":"2021-05-27","close":73149.0},{"date":"2021-05-28","close":72360.0},{"date":"2021-05-31","close":71866.0},{"date":"2021-06-01","close":73840.0},{"date":"2021-06-02","close":73051.0},{"date":"2021-06-03","close":73248.0},{"date":"2021-06-04","close":72360.0},{"date":"2021-06-07","close":71274.0},{"date":"2021-06-08","close":70484.0},{"date":"2021-06-09","close":77295.0},{"date":"2021-06-10","close":74531.0},{"date":"2021-06-11","close":75025.0},{"date":"2021-06-14","close":76210.0},{"date":"2021-06-15","close":76802.0},{"date":"2021-06-16","close":75222.0},{"date":"2021-06-17","close":74729.0},{"date":"2021-06-18","close":74827.0},{"date":"2021-06-21","close":73840.0},{"date":"2021-06-22","close":73741.0},{"date":"2021-06-23","close":74038.0},{"date":"2021-06-24","close":73544.0},{"date":"2021-06-25","close":74630.0},{"date":"2021-06-28","close":84304.0},{"date":"2021-06-29","close":87167.0},{"date":"2021-06-30","close":85884.0},{"date":"2021-07-01","close":82922.0},{"date":"2021-07-02","close":81540.0},{"date":"2021-07-05","close":82725.0},{"date":"2021-07-06","close":82725.0},{"date":"2021-07-07","close":82034.0},{"date":"2021-07-08","close":80849.0},{"date":"2021-07-09","close":76999.0},{"date":"2021-07-12","close":78677.0},{"date":"2021-07-13","close":80948.0},{"date":"2021-07-14","close":76407.0},{"date":"2021-07-15","close":75222.0},{"date":"2021-07-16","close":74433.0},{"date":"2021-07-19","close":70879.0},{"date":"2021-07-20","close":71076.0},{"date":"2021-07-21","close":71175.0},{"date":"2021-07-22","close":72458.0},{"date":"2021-07-23","close":72458.0},{"date":"2021-07-26","close":73149.0},{"date":"2021-07-27","close":71866.0},{"date":"2021-07-28","close":71274.0},{"date":"2021-07-29","close":71570.0},{"date":"2021-07-30","close":70385.0},{"date":"2021-08-02","close":68806.0},{"date":"2021-08-03","close":69003.0},{"date":"2021-08-04","close":70188.0},{"date":"2021-08-05","close":70879.0},{"date":"2021-08-06","close":72360.0},{"date":"2021-08-09","close":71274.0},{"date":"2021-08-10","close":69891.0},{"date":"2021-08-11","close":69003.0},{"date":"2021-08-12","close":69102.0},{"date":"2021-08-13","close":67818.0},{"date":"2021-08-17","close":65548.0},{"date":"2021-08-18","close":67226.0},{"date":"2021-08-19","close":64462.0},{"date":"2021-08-20","close":62488.0},{"date":"2021-08-23","close":63475.0},{"date":"2021-08-24","close":64956.0},{"date":"2021-08-25","close":65548.0},{"date":"2021-08-26","close":64857.0},{"date":"2021-08-27","close":66140.0},{"date":"2021-08-30","close":66930.0},{"date":"2021-08-31","close":66535.0},{"date":"2021-09-01","close":67424.0},{"date":"2021-09-02","close":67127.0},{"date":"2021-09-03","close":69003.0},{"date":"2021-09-06","close":69990.0},{"date":"2021-09-07","close":68904.0},{"date":"2021-09-08","close":68411.0},{"date":"2021-09-09","close":67325.0},{"date":"2021-09-10","close":68707.0},{"date":"2021-09-13","close":66535.0},{"date":"2021-09-14","close":66535.0},{"date":"2021-09-15","close":66634.0},{"date":"2021-09-16","close":65548.0},{"date":"2021-09-17","close":64857.0},{"date":"2021-09-23","close":63475.0},{"date":"2021-09-24","close":63870.0},{"date":"2021-09-27","close":66634.0},{"date":"2021-09-28","close":64166.0},{"date":"2021-09-29","close":63080.0},{"date":"2021-09-30","close":63870.0},{"date":"2021-10-01","close":62192.0},{"date":"2021-10-05","close":59526.0},{"date":"2021-10-06","close":57157.0},{"date":"2021-10-07","close":58045.0},{"date":"2021-10-08","close":57947.0},{"date":"2021-10-12","close":58835.0},{"date":"2021-10-13","close":59428.0},{"date":"2021-10-14","close":61303.0},{"date":"2021-10-15","close":61303.0},{"date":"2021-10-18","close":60612.0},{"date":"2021-10-19","close":61204.0},{"date":"2021-10-20","close":61402.0},{"date":"2021-10-21","close":60711.0},{"date":"2021-10-22","close":60711.0},{"date":"2021-10-25","close":62685.0},{"date":"2021-10-26","close":63278.0},{"date":"2021-10-27","close":62685.0},{"date":"2021-10-28","close":61303.0},{"date":"2021-10-29","close":60217.0},{"date":"2021-11-01","close":60513.0},{"date":"2021-11-02","close":60513.0},{"date":"2021-11-03","close":59230.0},{"date":"2021-11-04","close":59625.0},{"date":"2021-11-05","close":59131.0},{"date":"2021-11-08","close":59033.0},{"date":"2021-11-09","close":60118.0},{"date":"2021-11-10","close":57749.0},{"date":"2021-11-11","close":58045.0},{"date":"2021-11-12","close":58243.0},{"date":"2021-11-15","close":59033.0},{"date":"2021-11-16","close":64659.0},{"date":"2021-11-17","close":65351.0},{"date":"2021-11-18","close":69201.0},{"date":"2021-11-19","close":64758.0},{"date":"2021-11-22","close":63771.0},{"date":"2021-11-23","close":62883.0},{"date":"2021-11-24","close":60020.0},{"date":"2021-11-25","close":61698.0},{"date":"2021-11-26","close":59131.0},{"date":"2021-11-29","close":56959.0},{"date":"2021-11-30","close":54886.0},{"date":"2021-12-01","close":55676.0},{"date":"2021-12-02","close":60513.0},{"date":"2021-12-03","close":60513.0},{"date":"2021-12-06","close":59230.0},{"date":"2021-12-07","close":58934.0},{"date":"2021-12-08","close":58539.0},{"date":"2021-12-09","close":58736.0},{"date":"2021-12-10","close":58934.0},{"date":"2021-12-13","close":58342.0},{"date":"2021-12-14","close":57354.0},{"date":"2021-12-15","close":57354.0},{"date":"2021-12-16","close":56664.0},{"date":"2021-12-17","close":56466.0},{"date":"2021-12-20","close":56071.0},{"date":"2021-12-21","close":55775.0},{"date":"2021-12-22","close":56071.0},{"date":"2021-12-23","close":57058.0},{"date":"2021-12-24","close":58638.0},{"date":"2021-12-27","close":57453.0},{"date":"2021-12-28","close":57848.0},{"date":"2021-12-29","close":57947.0},{"date":"2021-12-30","close":58539.0},{"date":"2022-01-03","close":59822.0},{"date":"2022-01-04","close":59822.0},{"date":"2022-01-05","close":60316.0},{"date":"2022-01-06","close":61698.0},{"date":"2022-01-07","close":62192.0},{"date":"2022-01-10","close":60908.0},{"date":"2022-01-11","close":59033.0},{"date":"2022-01-12","close":59822.0},{"date":"2022-01-13","close":59428.0},{"date":"2022-01-14","close":59428.0},{"date":"2022-01-17","close":57848.0},{"date":"2022-01-18","close":56466.0},{"date":"2022-01-19","close":55281.0},{"date":"2022-01-20","close":56170.0},{"date":"2022-01-21","close":55775.0},{"date":"2022-01-24","close":55183.0},{"date":"2022-01-25","close":50247.0},{"date":"2022-01-26","close":50641.0},{"date":"2022-01-27","close":48371.0},{"date":"2022-01-28","close":50247.0},{"date":"2022-02-03","close":52517.0},{"date":"2022-02-04","close":53011.0},{"date":"2022-02-07","close":53406.0},{"date":"2022-02-08","close":52912.0},{"date":"2022-02-09","close":53899.0},{"date":"2022-02-10","close":53800.0},{"date":"2022-02-11","close":53110.0},{"date":"2022-02-14","close":50543.0},{"date":"2022-02-15","close":50049.0},{"date":"2022-02-16","close":51135.0},{"date":"2022-02-17","close":51925.0},{"date":"2022-02-18","close":52912.0},{"date":"2022-02-21","close":53110.0},{"date":"2022-02-22","close":51135.0},{"date":"2022-02-23","close":51826.0},{"date":"2022-02-24","close":49753.0},{"date":"2022-02-25","close":50247.0},{"date":"2022-02-28","close":51234.0},{"date":"2022-03-02","close":52221.0},{"date":"2022-03-03","close":52419.0},{"date":"2022-03-04","close":51925.0},{"date":"2022-03-07","close":51036.0},{"date":"2022-03-08","close":50148.0},{"date":"2022-03-10","close":49161.0},{"date":"2022-03-11","close":50247.0},{"date":"2022-03-14","close":49358.0},{"date":"2022-03-15","close":49555.0},{"date":"2022-03-16","close":50740.0},{"date":"2022-03-17","close":51036.0},{"date":"2022-03-18","close":51826.0},{"date":"2022-03-21","close":52221.0},{"date":"2022-03-22","close":52320.0},{"date":"2022-03-23","close":51925.0},{"date":"2022-03-24","close":51925.0},{"date":"2022-03-25","close":53307.0},{"date":"2022-03-28","close":53702.0},{"date":"2022-03-29","close":53011.0},{"date":"2022-03-30","close":53505.0},{"date":"2022-03-31","close":54097.0},{"date":"2022-04-01","close":70089.0},{"date":"2022-04-04","close":91116.0},{"date":"2022-04-05","close":64857.0},{"date":"2022-04-06","close":59230.0},{"date":"2022-04-07","close":54886.0},{"date":"2022-04-08","close":53702.0},{"date":"2022-04-11","close":53998.0},{"date":"2022-04-12","close":50839.0},{"date":"2022-04-13","close":50345.0},{"date":"2022-04-14","close":51135.0},{"date":"2022-04-15","close":50444.0},{"date":"2022-04-18","close":50049.0},{"date":"2022-04-19","close":56466.0},{"date":"2022-04-20","close":53505.0},{"date":"2022-04-21","close":51826.0},{"date":"2022-04-22","close":50641.0},{"date":"2022-04-25","close":51629.0},{"date":"2022-04-26","close":51333.0},{"date":"2022-04-27","close":50938.0},{"date":"2022-04-28","close":50444.0},{"date":"2022-04-29","close":51333.0},{"date":"2022-05-02","close":51925.0},{"date":"2022-05-03","close":52122.0},{"date":"2022-05-04","close":50938.0},{"date":"2022-05-06","close":50938.0},{"date":"2022-05-09","close":50345.0},{"date":"2022-05-10","close":49358.0},{"date":"2022-05-11","close":49655.0},{"date":"2022-05-12","close":45903.0},{"date":"2022-05-13","close":46002.0},{"date":"2022-05-16","close":46693.0},{"date":"2022-05-17","close":46989.0},{"date":"2022-05-18","close":47088.0},{"date":"2022-05-19","close":45212.0},{"date":"2022-05-20","close":45311.0},{"date":"2022-05-23","close":45410.0},{"date":"2022-05-24","close":44718.0},{"date":"2022-05-25","close":44817.0},{"date":"2022-05-26","close":45311.0},{"date":"2022-05-27","close":46397.0},{"date":"2022-05-30","close":48272.0},{"date":"2022-05-31","close":46496.0},{"date":"2022-06-02","close":46594.0},{"date":"2022-06-03","close":46594.0},{"date":"2022-06-07","close":45804.0},{"date":"2022-06-08","close":45311.0},{"date":"2022-06-09","close":48865.0},{"date":"2022-06-10","close":44916.0},{"date":"2022-06-13","close":42941.0},{"date":"2022-06-14","close":41461.0},{"date":"2022-06-15","close":40375.0},{"date":"2022-06-16","close":40177.0},{"date":"2022-06-17","close":39190.0},{"date":"2022-06-20","close":37117.0},{"date":"2022-06-21","close":38104.0},{"date":"2022-06-22","close":35735.0},{"date":"2022-06-23","close":31688.0},{"date":"2022-06-24","close":33859.0},{"date":"2022-06-27","close":35044.0},{"date":"2022-06-28","close":34945.0},{"date":"2022-06-29","close":34945.0},{"date":"2022-06-30","close":33563.0},{"date":"2022-07-01","close":32478.0},{"date":"2022-07-04","close":31984.0},{"date":"2022-07-05","close":32971.0},{"date":"2022-07-06","close":32576.0},{"date":"2022-07-07","close":33070.0},{"date":"2022-07-08","close":34156.0},{"date":"2022-07-11","close":33859.0},{"date":"2022-07-12","close":32773.0},{"date":"2022-07-13","close":32773.0},{"date":"2022-07-14","close":33070.0},{"date":"2022-07-15","close":32379.0},{"date":"2022-07-18","close":33563.0},{"date":"2022-07-19","close":33859.0},{"date":"2022-07-20","close":34649.0},{"date":"2022-07-21","close":34748.0},{"date":"2022-07-22","close":34452.0},{"date":"2022-07-25","close":34748.0},{"date":"2022-07-26","close":35242.0},{"date":"2022-07-27","close":36031.0},{"date":"2022-07-28","close":35735.0},{"date":"2022-07-29","close":35538.0},{"date":"2022-08-01","close":35735.0},{"date":"2022-08-02","close":35242.0},{"date":"2022-08-03","close":35834.0},{"date":"2022-08-04","close":36229.0},{"date":"2022-08-05","close":36525.0},{"date":"2022-08-08","close":36031.0},{"date":"2022-08-09","close":37315.0},{"date":"2022-08-10","close":38499.0},{"date":"2022-08-11","close":38302.0},{"date":"2022-08-12","close":37808.0},{"date":"2022-08-16","close":36920.0},{"date":"2022-08-17","close":36229.0},{"date":"2022-08-18","close":35933.0},{"date":"2022-08-19","close":35637.0},{"date":"2022-08-22","close":34452.0},{"date":"2022-08-23","close":33859.0},{"date":"2022-08-24","close":33859.0},{"date":"2022-08-25","close":34254.0},{"date":"2022-08-26","close":34551.0},{"date":"2022-08-29","close":33563.0},{"date":"2022-08-30","close":34057.0},{"date":"2022-08-31","close":34156.0},{"date":"2022-09-01","close":34945.0},{"date":"2022-09-02","close":33958.0},{"date":"2022-09-05","close":32280.0},{"date":"2022-09-06","close":32971.0},{"date":"2022-09-07","close":32576.0},{"date":"2022-09-08","close":32576.0},{"date":"2022-09-13","close":33168.0},{"date":"2022-09-14","close":33267.0},{"date":"2022-09-15","close":32773.0},{"date":"2022-09-16","close":32181.0},{"date":"2022-09-19","close":30799.0},{"date":"2022-09-20","close":30404.0},{"date":"2022-09-21","close":30700.0},{"date":"2022-09-22","close":30108.0},{"date":"2022-09-23","close":28628.0},{"date":"2022-09-26","close":26949.0},{"date":"2022-09-27","close":26949.0},{"date":"2022-09-28","close":25863.0},{"date":"2022-09-29","close":26159.0},{"date":"2022-09-30","close":25863.0},{"date":"2022-10-04","close":26159.0},{"date":"2022-10-05","close":25863.0},{"date":"2022-10-06","close":26850.0},{"date":"2022-10-07","close":26653.0},{"date":"2022-10-11","close":25370.0},{"date":"2022-10-12","close":25074.0},{"date":"2022-10-13","close":23494.0},{"date":"2022-10-14","close":25271.0},{"date":"2022-10-17","close":25764.0},{"date":"2022-10-18","close":26061.0},{"date":"2022-10-19","close":25567.0},{"date":"2022-10-20","close":25271.0},{"date":"2022-10-21","close":24383.0},{"date":"2022-10-24","close":24580.0},{"date":"2022-10-25","close":24876.0},{"date":"2022-10-26","close":24777.0},{"date":"2022-10-27","close":24777.0},{"date":"2022-10-28","close":24679.0},{"date":"2022-10-31","close":24777.0},{"date":"2022-11-01","close":25764.0},{"date":"2022-11-02","close":25863.0},{"date":"2022-11-03","close":25666.0},{"date":"2022-11-04","close":25863.0},{"date":"2022-11-07","close":26258.0},{"date":"2022-11-08","close":26752.0},{"date":"2022-11-09","close":26949.0},{"date":"2022-11-10","close":26850.0},{"date":"2022-11-11","close":27838.0},{"date":"2022-11-14","close":28628.0},{"date":"2022-11-15","close":28726.0},{"date":"2022-11-16","close":28529.0},{"date":"2022-11-17","close":28134.0},{"date":"2022-11-18","close":27739.0},{"date":"2022-11-21","close":27640.0},{"date":"2022-11-22","close":27838.0},{"date":"2022-11-23","close":28529.0},{"date":"2022-11-24","close":28628.0},{"date":"2022-11-25","close":28430.0},{"date":"2022-11-28","close":27739.0},{"date":"2022-11-29","close":28331.0},{"date":"2022-11-30","close":27936.0},{"date":"2022-12-01","close":28529.0},{"date":"2022-12-02","close":28628.0},{"date":"2022-12-05","close":28726.0},{"date":"2022-12-06","close":27739.0},{"date":"2022-12-07","close":27542.0},{"date":"2022-12-08","close":27542.0},{"date":"2022-12-09","close":29022.0},{"date":"2022-12-12","close":29911.0},{"date":"2022-12-13","close":29614.0},{"date":"2022-12-14","close":29614.0},{"date":"2022-12-15","close":29220.0},{"date":"2022-12-16","close":29220.0},{"date":"2022-12-19","close":28825.0},{"date":"2022-12-20","close":27443.0},{"date":"2022-12-21","close":27147.0},{"date":"2022-12-22","close":27739.0},{"date":"2022-12-23","close":27048.0},{"date":"2022-12-26","close":25666.0},{"date":"2022-12-27","close":25764.0},{"date":"2022-12-28","close":25764.0},{"date":"2022-12-29","close":25074.0},{"date":"2023-01-02","close":24383.0},{"date":"2023-01-03","close":24580.0},{"date":"2023-01-04","close":25074.0},{"date":"2023-01-05","close":25271.0},{"date":"2023-01-06","close":25469.0},{"date":"2023-01-09","close":26258.0},{"date":"2023-01-10","close":26555.0},{"date":"2023-01-11","close":26752.0},{"date":"2023-01-12","close":26653.0},{"date":"2023-01-13","close":28529.0},{"date":"2023-01-16","close":28035.0},{"date":"2023-01-17","close":27443.0},{"date":"2023-01-18","close":26357.0},{"date":"2023-01-19","close":26555.0},{"date":"2023-01-20","close":26949.0},{"date":"2023-01-25","close":27285.0},{"date":"2023-01-26","close":27265.0},{"date":"2023-01-27","close":27936.0},{"date":"2023-01-30","close":27976.0},{"date":"2023-01-31","close":27581.0},{"date":"2023-02-01","close":27620.0},{"date":"2023-02-02","close":28074.0},{"date":"2023-02-03","close":28549.0},{"date":"2023-02-06","close":28667.0},{"date":"2023-02-07","close":28312.0},{"date":"2023-02-08","close":28766.0},{"date":"2023-02-09","close":28924.0},{"date":"2023-02-10","close":27680.0},{"date":"2023-02-13","close":27640.0},{"date":"2023-02-14","close":27423.0},{"date":"2023-02-15","close":26416.0},{"date":"2023-02-16","close":26574.0},{"date":"2023-02-17","close":26712.0},{"date":"2023-02-20","close":27127.0},{"date":"2023-02-21","close":26929.0},{"date":"2023-02-22","close":26258.0},{"date":"2023-02-23","close":26475.0},{"date":"2023-02-24","close":26120.0},{"date":"2023-02-27","close":27088.0},{"date":"2023-02-28","close":27640.0},{"date":"2023-03-02","close":27186.0},{"date":"2023-03-03","close":27463.0},{"date":"2023-03-06","close":27147.0},{"date":"2023-03-07","close":26772.0},{"date":"2023-03-08","close":26357.0},{"date":"2023-03-09","close":25764.0},{"date":"2023-03-10","close":25153.0},{"date":"2023-03-13","close":24797.0},{"date":"2023-03-14","close":24145.0},{"date":"2023-03-15","close":24165.0},{"date":"2023-03-16","close":25153.0},{"date":"2023-03-17","close":25409.0},{"date":"2023-03-20","close":25212.0},{"date":"2023-03-21","close":24837.0},{"date":"2023-03-22","close":24600.0},{"date":"2023-03-23","close":24145.0},{"date":"2023-03-24","close":24758.0},{"date":"2023-03-27","close":24402.0},{"date":"2023-03-28","close":24422.0},{"date":"2023-03-29","close":24363.0},{"date":"2023-03-30","close":25745.0},{"date":"2023-03-31","close":28272.0},{"date":"2023-04-03","close":28726.0},{"date":"2023-04-04","close":28825.0},{"date":"2023-04-05","close":29082.0},{"date":"2023-04-06","close":27660.0},{"date":"2023-04-07","close":27384.0},{"date":"2023-04-10","close":26772.0},{"date":"2023-04-11","close":26772.0},{"date":"2023-04-12","close":27779.0},{"date":"2023-04-13","close":27877.0},{"date":"2023-04-14","close":27779.0},{"date":"2023-04-17","close":28193.0},{"date":"2023-04-18","close":27936.0},{"date":"2023-04-19","close":27936.0},{"date":"2023-04-20","close":26969.0},{"date":"2023-04-21","close":26219.0},{"date":"2023-04-24","close":26002.0},{"date":"2023-04-25","close":26041.0},{"date":"2023-04-26","close":25863.0},{"date":"2023-04-27","close":26416.0},{"date":"2023-04-28","close":26179.0},{"date":"2023-05-02","close":26100.0},{"date":"2023-05-03","close":26002.0},{"date":"2023-05-04","close":26120.0},{"date":"2023-05-08","close":26456.0},{"date":"2023-05-09","close":26337.0},{"date":"2023-05-10","close":26614.0},{"date":"2023-05-11","close":26791.0},{"date":"2023-05-12","close":26239.0},{"date":"2023-05-15","close":26574.0},{"date":"2023-05-16","close":26791.0},{"date":"2023-05-17","close":27561.0},{"date":"2023-05-18","close":27423.0},{"date":"2023-05-19","close":27680.0},{"date":"2023-05-22","close":27897.0},{"date":"2023-05-23","close":27818.0},{"date":"2023-05-24","close":27522.0},{"date":"2023-05-25","close":26850.0},{"date":"2023-05-26","close":27186.0},{"date":"2023-05-30","close":26574.0},{"date":"2023-05-31","close":26910.0},{"date":"2023-06-01","close":26732.0},{"date":"2023-06-02","close":26969.0},{"date":"2023-06-05","close":27226.0},{"date":"2023-06-07","close":26772.0},{"date":"2023-06-08","close":26614.0},{"date":"2023-06-09","close":26693.0},{"date":"2023-06-12","close":26495.0},{"date":"2023-06-13","close":26456.0},{"date":"2023-06-14","close":25883.0},{"date":"2023-06-15","close":25962.0},{"date":"2023-06-16","close":25962.0},{"date":"2023-06-19","close":25982.0},{"date":"2023-06-20","close":25686.0},{"date":"2023-06-21","close":25587.0},{"date":"2023-06-22","close":33248.0},{"date":"2023-06-23","close":29773.0},{"date":"2023-06-26","close":29180.0},{"date":"2023-06-27","close":31293.0},{"date":"2023-06-28","close":29970.0},{"date":"2023-06-29","close":29614.0},{"date":"2023-06-30","close":29358.0},{"date":"2023-07-03","close":32971.0},{"date":"2023-07-04","close":36920.0},{"date":"2023-07-05","close":34077.0},{"date":"2023-07-06","close":32991.0},{"date":"2023-07-07","close":32596.0},{"date":"2023-07-10","close":33168.0},{"date":"2023-07-11","close":33109.0},{"date":"2023-07-12","close":32773.0},{"date":"2023-07-13","close":32576.0},{"date":"2023-07-14","close":31806.0},{"date":"2023-07-17","close":31254.0},{"date":"2023-07-18","close":29891.0},{"date":"2023-07-19","close":30009.0},{"date":"2023-07-20","close":29911.0},{"date":"2023-07-21","close":28884.0},{"date":"2023-07-24","close":27996.0},{"date":"2023-07-25","close":27088.0},{"date":"2023-07-26","close":25113.0},{"date":"2023-07-27","close":25488.0},{"date":"2023-07-28","close":26396.0},{"date":"2023-07-31","close":26456.0},{"date":"2023-08-01","close":26555.0},{"date":"2023-08-02","close":26298.0},{"date":"2023-08-03","close":26653.0},{"date":"2023-08-04","close":27226.0},{"date":"2023-08-07","close":27048.0},{"date":"2023-08-08","close":26239.0},{"date":"2023-08-09","close":27324.0},{"date":"2023-08-10","close":27936.0},{"date":"2023-08-11","close":28114.0},{"date":"2023-08-14","close":28114.0},{"date":"2023-08-16","close":28628.0},{"date":"2023-08-17","close":27620.0},{"date":"2023-08-18","close":26910.0},{"date":"2023-08-21","close":27482.0},{"date":"2023-08-22","close":27245.0},{"date":"2023-08-23","close":27443.0},{"date":"2023-08-24","close":27423.0},{"date":"2023-08-25","close":28035.0},{"date":"2023-08-28","close":28035.0},{"date":"2023-08-29","close":28114.0},{"date":"2023-08-30","close":28233.0},{"date":"2023-08-31","close":27818.0},{"date":"2023-09-01","close":27996.0},{"date":"2023-09-04","close":27561.0},{"date":"2023-09-05","close":27147.0},{"date":"2023-09-06","close":26791.0},{"date":"2023-09-07","close":26377.0},{"date":"2023-09-08","close":26574.0},{"date":"2023-09-11","close":26634.0},{"date":"2023-09-12","close":27206.0},{"date":"2023-09-13","close":26732.0},{"date":"2023-09-14","close":26653.0},{"date":"2023-09-15","close":26653.0},{"date":"2023-09-18","close":26159.0},{"date":"2023-09-19","close":25785.0},{"date":"2023-09-20","close":26021.0},{"date":"2023-09-21","close":25745.0},{"date":"2023-09-22","close":24679.0},{"date":"2023-09-25","close":24580.0},{"date":"2023-09-26","close":24639.0},{"date":"2023-09-27","close":26002.0},{"date":"2023-10-04","close":25015.0},{"date":"2023-10-05","close":25883.0},{"date":"2023-10-06","close":26298.0},{"date":"2023-10-10","close":25844.0},{"date":"2023-10-11","close":25863.0},{"date":"2023-10-12","close":26811.0},{"date":"2023-10-13","close":26555.0},{"date":"2023-10-16","close":25508.0},{"date":"2023-10-17","close":25764.0},{"date":"2023-10-18","close":25587.0},{"date":"2023-10-19","close":24837.0},{"date":"2023-10-20","close":25232.0},{"date":"2023-10-23","close":24837.0},{"date":"2023-10-24","close":25172.0},{"date":"2023-10-25","close":25607.0},{"date":"2023-10-26","close":24560.0},{"date":"2023-10-27","close":24521.0},{"date":"2023-10-30","close":24679.0},{"date":"2023-10-31","close":24323.0},{"date":"2023-11-01","close":24481.0},{"date":"2023-11-02","close":24580.0},{"date":"2023-11-03","close":24995.0},{"date":"2023-11-06","close":25646.0},{"date":"2023-11-07","close":25074.0},{"date":"2023-11-08","close":25607.0},{"date":"2023-11-09","close":25153.0},{"date":"2023-11-10","close":24876.0},{"date":"2023-11-13","close":24540.0},{"date":"2023-11-14","close":24402.0},{"date":"2023-11-15","close":24521.0},{"date":"2023-11-16","close":25172.0},{"date":"2023-11-17","close":25015.0},{"date":"2023-11-20","close":25015.0},{"date":"2023-11-21","close":25153.0},{"date":"2023-11-22","close":25054.0},{"date":"2023-11-23","close":25133.0},{"date":"2023-11-24","close":25508.0},{"date":"2023-11-27","close":25232.0},{"date":"2023-11-28","close":27147.0},{"date":"2023-11-29","close":25785.0},{"date":"2023-11-30","close":25330.0},{"date":"2023-12-01","close":24856.0},{"date":"2023-12-04","close":25232.0},{"date":"2023-12-05","close":24975.0},{"date":"2023-12-06","close":25330.0},{"date":"2023-12-07","close":25192.0},{"date":"2023-12-08","close":25093.0},{"date":"2023-12-11","close":25370.0},{"date":"2023-12-12","close":25429.0},{"date":"2023-12-13","close":25212.0},{"date":"2023-12-14","close":25093.0},{"date":"2023-12-15","close":25172.0},{"date":"2023-12-18","close":25192.0},{"date":"2023-12-19","close":25113.0},{"date":"2023-12-20","close":25153.0},{"date":"2023-12-21","close":24955.0},{"date":"2023-12-22","close":24935.0},{"date":"2023-12-26","close":24679.0},{"date":"2023-12-27","close":24580.0},{"date":"2023-12-28","close":24718.0},{"date":"2024-01-02","close":25390.0},{"date":"2024-01-03","close":25251.0},{"date":"2024-01-04","close":25133.0},{"date":"2024-01-05","close":24995.0},{"date":"2024-01-08","close":25034.0},{"date":"2024-01-09","close":24501.0},{"date":"2024-01-10","close":24481.0},{"date":"2024-01-11","close":24560.0},{"date":"2024-01-12","close":24600.0},{"date":"2024-01-15","close":24560.0},{"date":"2024-01-16","close":24481.0},{"date":"2024-01-17","close":24145.0},{"date":"2024-01-18","close":23968.0},{"date":"2024-01-19","close":24264.0},{"date":"2024-01-22","close":24145.0},{"date":"2024-01-23","close":23988.0},{"date":"2024-01-24","close":24047.0},{"date":"2024-01-25","close":24007.0},{"date":"2024-01-26","close":23889.0},{"date":"2024-01-29","close":23691.0},{"date":"2024-01-30","close":23573.0},{"date":"2024-01-31","close":22961.0},{"date":"2024-02-01","close":21895.0},{"date":"2024-02-02","close":22112.0},{"date":"2024-02-05","close":22270.0},{"date":"2024-02-06","close":21816.0},{"date":"2024-02-07","close":22053.0},{"date":"2024-02-08","close":22171.0},{"date":"2024-02-13","close":22349.0},{"date":"2024-02-14","close":22171.0},{"date":"2024-02-15","close":23395.0},{"date":"2024-02-16","close":23672.0},{"date":"2024-02-19","close":23494.0},{"date":"2024-02-20","close":23218.0},{"date":"2024-02-21","close":22981.0},{"date":"2024-02-22","close":22783.0},{"date":"2024-02-23","close":22467.0},{"date":"2024-02-26","close":22428.0},{"date":"2024-02-27","close":22230.0},{"date":"2024-02-28","close":22329.0},{"date":"2024-02-29","close":22566.0},{"date":"2024-03-04","close":22586.0},{"date":"2024-03-05","close":22230.0},{"date":"2024-03-06","close":22073.0},{"date":"2024-03-07","close":21757.0},{"date":"2024-03-08","close":21283.0},{"date":"2024-03-11","close":21540.0},{"date":"2024-03-12","close":21421.0},{"date":"2024-03-13","close":21460.0},{"date":"2024-03-14","close":21460.0},{"date":"2024-03-15","close":21776.0},{"date":"2024-03-18","close":21935.0},{"date":"2024-03-19","close":21875.0},{"date":"2024-03-20","close":21816.0},{"date":"2024-03-21","close":23000.0},{"date":"2024-03-22","close":22961.0},{"date":"2024-03-25","close":22724.0},{"date":"2024-03-26","close":22843.0},{"date":"2024-03-27","close":22625.0},{"date":"2024-03-28","close":22487.0},{"date":"2024-03-29","close":22211.0},{"date":"2024-04-01","close":22013.0},{"date":"2024-04-02","close":21915.0},{"date":"2024-04-03","close":21599.0},{"date":"2024-04-04","close":21441.0},{"date":"2024-04-05","close":21401.0},{"date":"2024-04-08","close":21401.0},{"date":"2024-04-09","close":21303.0},{"date":"2024-04-11","close":21184.0},{"date":"2024-04-12","close":21322.0},{"date":"2024-04-15","close":20730.0},{"date":"2024-04-16","close":20671.0},{"date":"2024-04-17","close":20414.0},{"date":"2024-04-18","close":20454.0},{"date":"2024-04-19","close":20118.0},{"date":"2024-04-22","close":19960.0},{"date":"2024-04-23","close":19822.0},{"date":"2024-04-24","close":19822.0},{"date":"2024-04-25","close":19585.0},{"date":"2024-04-26","close":19585.0},{"date":"2024-04-29","close":19782.0},{"date":"2024-04-30","close":19921.0},{"date":"2024-05-02","close":19921.0},{"date":"2024-05-03","close":19940.0},{"date":"2024-05-07","close":19940.0},{"date":"2024-05-08","close":19940.0},{"date":"2024-05-09","close":19822.0},{"date":"2024-05-10","close":19763.0},{"date":"2024-05-13","close":19605.0},{"date":"2024-05-14","close":19664.0},{"date":"2024-05-16","close":19703.0},{"date":"2024-05-17","close":19625.0},{"date":"2024-05-20","close":19664.0},{"date":"2024-05-21","close":19625.0},{"date":"2024-05-22","close":19605.0},{"date":"2024-05-23","close":19466.0},{"date":"2024-05-24","close":19131.0},{"date":"2024-05-27","close":18361.0},{"date":"2024-05-28","close":18637.0},{"date":"2024-05-29","close":18460.0},{"date":"2024-05-30","close":18499.0},{"date":"2024-05-31","close":18282.0},{"date":"2024-06-03","close":18381.0},{"date":"2024-06-04","close":18321.0},{"date":"2024-06-05","close":18361.0},{"date":"2024-06-07","close":18341.0},{"date":"2024-06-10","close":18262.0},{"date":"2024-06-11","close":18144.0},{"date":"2024-06-12","close":18144.0},{"date":"2024-06-13","close":17867.0},{"date":"2024-06-14","close":17847.0},{"date":"2024-06-17","close":17650.0},{"date":"2024-06-18","close":17551.0},{"date":"2024-06-19","close":17058.0},{"date":"2024-06-20","close":16979.0},{"date":"2024-06-21","close":16702.0},{"date":"2024-06-24","close":16307.0},{"date":"2024-06-25","close":16525.0},{"date":"2024-06-26","close":16366.0},{"date":"2024-06-27","close":16307.0},{"date":"2024-06-28","close":16406.0},{"date":"2024-07-01","close":16307.0},{"date":"2024-07-02","close":16307.0},{"date":"2024-07-03","close":16209.0},{"date":"2024-07-04","close":16209.0},{"date":"2024-07-05","close":16189.0},{"date":"2024-07-08","close":16288.0},{"date":"2024-07-09","close":17749.0},{"date":"2024-07-10","close":16781.0},{"date":"2024-07-11","close":16900.0},{"date":"2024-07-12","close":16900.0},{"date":"2024-07-15","close":16880.0},{"date":"2024-07-16","close":16979.0},{"date":"2024-07-17","close":16939.0},{"date":"2024-07-18","close":16821.0},{"date":"2024-07-19","close":16643.0},{"date":"2024-07-22","close":16742.0},{"date":"2024-07-23","close":16564.0},{"date":"2024-07-24","close":16505.0},{"date":"2024-07-25","close":16307.0},{"date":"2024-07-26","close":16189.0},{"date":"2024-07-29","close":16189.0},{"date":"2024-07-30","close":16209.0},{"date":"2024-07-31","close":16386.0},{"date":"2024-08-01","close":16505.0},{"date":"2024-08-02","close":16110.0},{"date":"2024-08-05","close":15064.0},{"date":"2024-08-06","close":15142.0},{"date":"2024-08-07","close":15320.0},{"date":"2024-08-08","close":15261.0},{"date":"2024-08-09","close":15596.0},{"date":"2024-08-12","close":15834.0},{"date":"2024-08-13","close":15814.0},{"date":"2024-08-14","close":15991.0},{"date":"2024-08-16","close":17531.0},{"date":"2024-08-19","close":17512.0},{"date":"2024-08-20","close":17749.0},{"date":"2024-08-21","close":17788.0},{"date":"2024-08-22","close":17452.0},{"date":"2024-08-23","close":17966.0},{"date":"2024-08-26","close":17828.0},{"date":"2024-08-27","close":17176.0},{"date":"2024-08-28","close":17611.0},{"date":"2024-08-29","close":16998.0},{"date":"2024-08-30","close":17314.0},{"date":"2024-09-02","close":18065.0},{"date":"2024-09-03","close":18203.0},{"date":"2024-09-04","close":17492.0},{"date":"2024-09-05","close":17196.0},{"date":"2024-09-06","close":16821.0},{"date":"2024-09-09","close":16979.0},{"date":"2024-09-10","close":17413.0},{"date":"2024-09-11","close":17492.0},{"date":"2024-09-12","close":17788.0},{"date":"2024-09-13","close":17551.0},{"date":"2024-09-19","close":17808.0},{"date":"2024-09-20","close":18104.0},{"date":"2024-09-23","close":17768.0},{"date":"2024-09-24","close":17768.0},{"date":"2024-09-25","close":17768.0},{"date":"2024-09-26","close":17907.0},{"date":"2024-09-27","close":17729.0},{"date":"2024-09-30","close":17393.0},{"date":"2024-10-02","close":17255.0},{"date":"2024-10-04","close":16781.0},{"date":"2024-10-07","close":16761.0},{"date":"2024-10-08","close":16801.0},{"date":"2024-10-10","close":17571.0},{"date":"2024-10-11","close":17591.0},{"date":"2024-10-14","close":17334.0},{"date":"2024-10-15","close":17255.0},{"date":"2024-10-16","close":17156.0},{"date":"2024-10-17","close":17136.0},{"date":"2024-10-18","close":16860.0},{"date":"2024-10-21","close":16860.0},{"date":"2024-10-22","close":16761.0},{"date":"2024-10-23","close":16702.0},{"date":"2024-10-24","close":16031.0},{"date":"2024-10-25","close":16031.0},{"date":"2024-10-28","close":16307.0},{"date":"2024-10-29","close":16248.0},{"date":"2024-10-30","close":16426.0},{"date":"2024-10-31","close":15873.0},{"date":"2024-11-01","close":15814.0},{"date":"2024-11-04","close":15893.0},{"date":"2024-11-05","close":15893.0},{"date":"2024-11-06","close":15893.0},{"date":"2024-11-07","close":15873.0},{"date":"2024-11-08","close":15873.0},{"date":"2024-11-11","close":15478.0},{"date":"2024-11-12","close":15064.0},{"date":"2024-11-13","close":14531.0},{"date":"2024-11-14","close":14610.0},{"date":"2024-11-15","close":14511.0},{"date":"2024-11-18","close":15320.0},{"date":"2024-11-19","close":14669.0},{"date":"2024-11-20","close":14926.0},{"date":"2024-11-21","close":15044.0},{"date":"2024-11-22","close":14945.0},{"date":"2024-11-25","close":14748.0},{"date":"2024-11-26","close":15182.0},{"date":"2024-11-27","close":15182.0},{"date":"2024-11-28","close":15162.0},{"date":"2024-11-29","close":16051.0},{"date":"2024-12-02","close":15577.0},{"date":"2024-12-03","close":15755.0},{"date":"2024-12-04","close":19230.0},{"date":"2024-12-05","close":17867.0},{"date":"2024-12-06","close":19940.0},{"date":"2024-12-09","close":20592.0},{"date":"2024-12-10","close":21165.0},{"date":"2024-12-11","close":22151.0},{"date":"2024-12-12","close":20533.0},{"date":"2024-12-13","close":21875.0},{"date":"2024-12-16","close":20019.0},{"date":"2024-12-17","close":19625.0},{"date":"2024-12-18","close":18973.0},{"date":"2024-12-19","close":18282.0},{"date":"2024-12-20","close":17926.0},{"date":"2024-12-23","close":17512.0},{"date":"2024-12-24","close":17611.0},{"date":"2024-12-26","close":17709.0},{"date":"2024-12-27","close":17314.0},{"date":"2024-12-30","close":17314.0},{"date":"2025-01-02","close":18223.0},{"date":"2025-01-03","close":18124.0},{"date":"2025-01-06","close":18381.0},{"date":"2025-01-07","close":18163.0},{"date":"2025-01-08","close":18262.0},{"date":"2025-01-09","close":18242.0},{"date":"2025-01-10","close":18262.0},{"date":"2025-01-13","close":18104.0},{"date":"2025-01-14","close":17867.0},{"date":"2025-01-15","close":18006.0},{"date":"2025-01-16","close":18045.0},{"date":"2025-01-17","close":17946.0},{"date":"2025-01-20","close":18045.0},{"date":"2025-01-21","close":17867.0},{"date":"2025-01-22","close":18045.0},{"date":"2025-01-23","close":18025.0},{"date":"2025-01-24","close":17808.0},{"date":"2025-01-31","close":17492.0},{"date":"2025-02-03","close":17452.0},{"date":"2025-02-04","close":17117.0},{"date":"2025-02-05","close":17038.0},{"date":"2025-02-06","close":17334.0},{"date":"2025-02-07","close":16998.0},{"date":"2025-02-10","close":16860.0},{"date":"2025-02-11","close":16209.0},{"date":"2025-02-12","close":16406.0},{"date":"2025-02-13","close":16406.0},{"date":"2025-02-14","close":16525.0},{"date":"2025-02-17","close":16466.0},{"date":"2025-02-18","close":16110.0},{"date":"2025-02-19","close":16209.0},{"date":"2025-02-20","close":16288.0},{"date":"2025-02-21","close":16347.0},{"date":"2025-02-24","close":16466.0},{"date":"2025-02-25","close":16663.0},{"date":"2025-02-26","close":16722.0},{"date":"2025-02-27","close":16702.0},{"date":"2025-02-28","close":16189.0},{"date":"2025-03-04","close":15873.0},{"date":"2025-03-05","close":17354.0},{"date":"2025-03-06","close":16959.0},{"date":"2025-03-07","close":16505.0},{"date":"2025-03-10","close":16327.0},{"date":"2025-03-11","close":16544.0},{"date":"2025-03-12","close":17018.0},{"date":"2025-03-13","close":16841.0},{"date":"2025-03-14","close":15458.0},{"date":"2025-03-17","close":15577.0},{"date":"2025-03-18","close":15557.0},{"date":"2025-03-19","close":15557.0},{"date":"2025-03-20","close":15419.0},{"date":"2025-03-21","close":15360.0},{"date":"2025-03-24","close":15380.0},{"date":"2025-03-25","close":15399.0},{"date":"2025-03-26","close":15774.0},{"date":"2025-03-27","close":15853.0},{"date":"2025-03-28","close":15399.0},{"date":"2025-03-31","close":15242.0},{"date":"2025-04-01","close":19802.0},{"date":"2025-04-02","close":24461.0},{"date":"2025-04-03","close":21500.0},{"date":"2025-04-04","close":20138.0},{"date":"2025-04-07","close":22310.0},{"date":"2025-04-08","close":22764.0},{"date":"2025-04-09","close":21678.0},{"date":"2025-04-10","close":21697.0},{"date":"2025-04-11","close":19822.0},{"date":"2025-04-14","close":19802.0},{"date":"2025-04-15","close":20138.0},{"date":"2025-04-16","close":19269.0},{"date":"2025-04-17","close":18519.0},{"date":"2025-04-18","close":19546.0},{"date":"2025-04-21","close":19841.0},{"date":"2025-04-22","close":19052.0},{"date":"2025-04-23","close":18716.0},{"date":"2025-04-24","close":19131.0},{"date":"2025-04-25","close":19131.0},{"date":"2025-04-28","close":16090.0},{"date":"2025-04-29","close":16051.0},{"date":"2025-04-30","close":16426.0},{"date":"2025-05-02","close":15774.0},{"date":"2025-05-07","close":16446.0},{"date":"2025-05-08","close":16130.0},{"date":"2025-05-09","close":16307.0},{"date":"2025-05-12","close":17690.0},{"date":"2025-05-13","close":16900.0},{"date":"2025-05-14","close":21954.0},{"date":"2025-05-15","close":20473.0},{"date":"2025-05-16","close":20118.0},{"date":"2025-05-19","close":18854.0},{"date":"2025-05-20","close":18440.0},{"date":"2025-05-21","close":18519.0},{"date":"2025-05-22","close":18203.0},{"date":"2025-05-23","close":18736.0},{"date":"2025-05-26","close":18696.0},{"date":"2025-05-27","close":18657.0},{"date":"2025-05-28","close":18914.0},{"date":"2025-05-29","close":20059.0},{"date":"2025-05-30","close":19644.0},{"date":"2025-06-02","close":18953.0},{"date":"2025-06-04","close":19407.0},{"date":"2025-06-05","close":20414.0},{"date":"2025-06-09","close":19703.0},{"date":"2025-06-10","close":18894.0},{"date":"2025-06-11","close":18756.0},{"date":"2025-06-12","close":19131.0},{"date":"2025-06-13","close":18460.0},{"date":"2025-06-16","close":18617.0},{"date":"2025-06-17","close":18519.0},{"date":"2025-06-18","close":15972.0},{"date":"2025-06-19","close":15893.0},{"date":"2025-06-20","close":15853.0},{"date":"2025-06-23","close":15577.0},{"date":"2025-06-24","close":15616.0},{"date":"2025-06-25","close":15676.0},{"date":"2025-06-26","close":15537.0},{"date":"2025-06-27","close":15518.0},{"date":"2025-06-30","close":15537.0},{"date":"2025-07-01","close":15557.0},{"date":"2025-07-02","close":15596.0},{"date":"2025-07-03","close":15696.0},{"date":"2025-07-04","close":15656.0},{"date":"2025-07-07","close":15735.0},{"date":"2025-07-08","close":15794.0},{"date":"2025-07-09","close":15735.0},{"date":"2025-07-10","close":15715.0},{"date":"2025-07-11","close":15794.0},{"date":"2025-07-14","close":15774.0},{"date":"2025-07-15","close":15616.0},{"date":"2025-07-16","close":15537.0},{"date":"2025-07-17","close":15498.0},{"date":"2025-07-18","close":15498.0},{"date":"2025-07-21","close":15242.0},{"date":"2025-07-22","close":15142.0},{"date":"2025-07-23","close":15202.0},{"date":"2025-07-24","close":15221.0},{"date":"2025-07-25","close":15162.0},{"date":"2025-07-28","close":14906.0},{"date":"2025-07-29","close":14688.0},{"date":"2025-07-30","close":14629.0},{"date":"2025-07-31","close":14807.0},{"date":"2025-08-01","close":14452.0},{"date":"2025-08-04","close":14531.0},{"date":"2025-08-05","close":14649.0},{"date":"2025-08-06","close":14669.0},{"date":"2025-08-07","close":14610.0},{"date":"2025-08-08","close":14590.0},{"date":"2025-08-11","close":14590.0},{"date":"2025-08-12","close":14531.0},{"date":"2025-08-13","close":14491.0},{"date":"2025-08-14","close":14649.0},{"date":"2025-08-18","close":14728.0},{"date":"2025-08-19","close":14807.0},{"date":"2025-08-20","close":14847.0},{"date":"2025-08-21","close":15044.0},{"date":"2025-08-22","close":15301.0},{"date":"2025-08-25","close":15340.0},{"date":"2025-08-26","close":15340.0},{"date":"2025-08-27","close":15340.0},{"date":"2025-08-28","close":15380.0},{"date":"2025-08-29","close":14432.0},{"date":"2025-09-01","close":14886.0},{"date":"2025-09-02","close":14847.0},{"date":"2025-09-03","close":14985.0},{"date":"2025-09-04","close":15064.0},{"date":"2025-09-05","close":14906.0},{"date":"2025-09-08","close":15301.0},{"date":"2025-09-09","close":15103.0},{"date":"2025-09-10","close":15103.0},{"date":"2025-09-11","close":15024.0},{"date":"2025-09-12","close":15083.0},{"date":"2025-09-15","close":15142.0},{"date":"2025-09-16","close":15004.0},{"date":"2025-09-17","close":15083.0},{"date":"2025-09-18","close":15123.0},{"date":"2025-09-19","close":14985.0},{"date":"2025-09-22","close":14985.0},{"date":"2025-09-23","close":14807.0},{"date":"2025-09-24","close":14748.0},{"date":"2025-09-25","close":14610.0},{"date":"2025-09-26","close":14570.0},{"date":"2025-09-29","close":14649.0},{"date":"2025-09-30","close":15123.0},{"date":"2025-10-01","close":14826.0},{"date":"2025-10-02","close":15162.0},{"date":"2025-10-10","close":14945.0},{"date":"2025-10-13","close":14826.0},{"date":"2025-10-14","close":14688.0},{"date":"2025-10-15","close":14688.0},{"date":"2025-10-16","close":14728.0},{"date":"2025-10-17","close":14610.0},{"date":"2025-10-20","close":14590.0},{"date":"2025-10-21","close":14531.0},{"date":"2025-10-22","close":14511.0},{"date":"2025-10-23","close":14353.0},{"date":"2025-10-24","close":14175.0},{"date":"2025-10-27","close":14116.0},{"date":"2025-10-28","close":14116.0},{"date":"2025-10-29","close":14017.0},{"date":"2025-10-30","close":14017.0},{"date":"2025-10-31","close":13859.0},{"date":"2025-11-03","close":13148.0},{"date":"2025-11-04","close":13188.0},{"date":"2025-11-05","close":13030.0},{"date":"2025-11-06","close":13247.0},{"date":"2025-11-07","close":13188.0},{"date":"2025-11-10","close":13583.0},{"date":"2025-11-11","close":13326.0},{"date":"2025-11-12","close":13702.0},{"date":"2025-11-13","close":13464.0},{"date":"2025-11-14","close":13464.0},{"date":"2025-11-17","close":12971.0},{"date":"2025-11-18","close":12635.0},{"date":"2025-11-19","close":12556.0},{"date":"2025-11-20","close":12852.0},{"date":"2025-11-21","close":12892.0},{"date":"2025-11-24","close":12714.0},{"date":"2025-11-25","close":12793.0},{"date":"2025-11-26","close":12655.0},{"date":"2025-11-27","close":12438.0},{"date":"2025-11-28","close":13227.0},{"date":"2025-12-01","close":13622.0},{"date":"2025-12-02","close":13287.0},{"date":"2025-12-03","close":13227.0},{"date":"2025-12-04","close":13089.0},{"date":"2025-12-05","close":12892.0},{"date":"2025-12-08","close":12694.0},{"date":"2025-12-09","close":12734.0},{"date":"2025-12-10","close":12635.0},{"date":"2025-12-11","close":12517.0},{"date":"2025-12-12","close":12912.0},{"date":"2025-12-15","close":12734.0},{"date":"2025-12-16","close":12537.0},{"date":"2025-12-17","close":12457.0},{"date":"2025-12-18","close":12497.0},{"date":"2025-12-19","close":12635.0},{"date":"2025-12-22","close":12616.0},{"date":"2025-12-23","close":12655.0},{"date":"2025-12-24","close":12694.0},{"date":"2025-12-26","close":12576.0},{"date":"2025-12-29","close":12556.0},{"date":"2025-12-30","close":12378.0},{"date":"2026-01-02","close":12319.0},{"date":"2026-01-05","close":12240.0},{"date":"2026-01-06","close":12161.0},{"date":"2026-01-07","close":12003.0},{"date":"2026-01-08","close":11865.0},{"date":"2026-01-09","close":11885.0},{"date":"2026-01-12","close":11905.0},{"date":"2026-01-13","close":11944.0},{"date":"2026-01-14","close":11924.0},{"date":"2026-01-15","close":11806.0},{"date":"2026-01-16","close":11648.0},{"date":"2026-01-19","close":11233.0},{"date":"2026-01-20","close":11075.0},{"date":"2026-01-21","close":11154.0},{"date":"2026-01-22","close":11135.0},{"date":"2026-01-23","close":10997.0},{"date":"2026-01-26","close":11095.0},{"date":"2026-01-27","close":11056.0},{"date":"2026-01-28","close":11095.0},{"date":"2026-01-29","close":11095.0},{"date":"2026-01-30","close":10917.0},{"date":"2026-02-02","close":10858.0},{"date":"2026-02-03","close":10641.0},{"date":"2026-02-04","close":10917.0},{"date":"2026-02-05","close":11589.0},{"date":"2026-02-06","close":11154.0},{"date":"2026-02-09","close":10937.0},{"date":"2026-02-10","close":10997.0},{"date":"2026-02-11","close":11273.0},{"date":"2026-02-12","close":11451.0},{"date":"2026-02-13","close":11273.0},{"date":"2026-02-19","close":11292.0},{"date":"2026-02-20","close":11451.0},{"date":"2026-02-23","close":11490.0},{"date":"2026-02-24","close":11451.0},{"date":"2026-02-25","close":11510.0},{"date":"2026-02-26","close":11174.0},{"date":"2026-02-27","close":10759.0},{"date":"2026-03-03","close":10286.0},{"date":"2026-03-04","close":9279.0},{"date":"2026-03-05","close":9871.0},{"date":"2026-03-06","close":9792.0},{"date":"2026-03-09","close":9575.0},{"date":"2026-03-10","close":9595.0},{"date":"2026-03-11","close":9693.0},{"date":"2026-03-12","close":9792.0},{"date":"2026-03-13","close":9713.0},{"date":"2026-03-16","close":7403.0},{"date":"2026-03-17","close":7601.0},{"date":"2026-03-18","close":7383.0},{"date":"2026-03-19","close":7245.0},{"date":"2026-03-20","close":7147.0},{"date":"2026-03-23","close":6870.0},{"date":"2026-03-24","close":7541.0},{"date":"2026-03-25","close":7245.0},{"date":"2026-03-26","close":7443.0},{"date":"2026-03-27","close":7699.0},{"date":"2026-03-30","close":7679.0},{"date":"2026-03-31","close":7206.0},{"date":"2026-04-01","close":7463.0},{"date":"2026-04-02","close":7304.0},{"date":"2026-04-03","close":7403.0},{"date":"2026-04-06","close":7423.0},{"date":"2026-04-07","close":7344.0},{"date":"2026-04-08","close":7541.0},{"date":"2026-04-09","close":7403.0},{"date":"2026-04-10","close":6969.0},{"date":"2026-04-13","close":7008.0},{"date":"2026-04-14","close":7008.0},{"date":"2026-04-15","close":7008.0},{"date":"2026-04-16","close":7008.0},{"date":"2026-04-17","close":7008.0},{"date":"2026-04-20","close":7008.0},{"date":"2026-04-21","close":7008.0},{"date":"2026-04-22","close":7008.0},{"date":"2026-04-23","close":7008.0},{"date":"2026-04-24","close":7008.0},{"date":"2026-04-27","close":7008.0},{"date":"2026-04-28","close":7008.0},{"date":"2026-04-29","close":7008.0},{"date":"2026-04-30","close":7008.0},{"date":"2026-05-04","close":7008.0},{"date":"2026-05-06","close":5932.0},{"date":"2026-05-07","close":5517.0},{"date":"2026-05-08","close":5446.0},{"date":"2026-05-11","close":5336.0},{"date":"2026-05-12","close":5006.0},{"date":"2026-05-13","close":5066.0},{"date":"2026-05-14","close":5401.0},{"date":"2026-05-15","close":5006.0},{"date":"2026-05-18","close":4756.0},{"date":"2026-05-19","close":4595.0},{"date":"2026-05-20","close":4490.0},{"date":"2026-05-21","close":4455.0},{"date":"2026-05-22","close":4605.0},{"date":"2026-05-26","close":4355.0},{"date":"2026-05-27","close":4310.0},{"date":"2026-05-28","close":4275.0},{"date":"2026-05-29","close":3970.0},{"date":"2026-06-01","close":4030.0},{"date":"2026-06-02","close":3879.0},{"date":"2026-06-04","close":3734.0},{"date":"2026-06-05","close":3604.0},{"date":"2026-06-08","close":3594.0},{"date":"2026-06-09","close":3394.0},{"date":"2026-06-10","close":3409.0},{"date":"2026-06-11","close":3454.0},{"date":"2026-06-12","close":3564.0},{"date":"2026-06-15","close":3554.0},{"date":"2026-06-16","close":3544.0},{"date":"2026-06-17","close":3519.0},{"date":"2026-06-18","close":3404.0},{"date":"2026-06-19","close":3254.0},{"date":"2026-06-22","close":4230.0},{"date":"2026-06-23","close":5497.0},{"date":"2026-06-24","close":5572.0},{"date":"2026-06-25","close":3905.0},{"date":"2026-06-26","close":3654.0},{"date":"2026-06-29","close":3599.0},{"date":"2026-06-30","close":3339.0},{"date":"2026-07-01","close":3334.0},{"date":"2026-07-02","close":3304.0},{"date":"2026-07-03","close":3249.0},{"date":"2026-07-06","close":3169.0},{"date":"2026-07-07","close":3159.0},{"date":"2026-07-08","close":3023.0},{"date":"2026-07-09","close":2993.0},{"date":"2026-07-10","close":3028.0},{"date":"2026-07-13","close":3149.0},{"date":"2026-07-14","close":4090.0},{"date":"2026-07-15","close":5316.0},{"date":"2026-07-16","close":6908.0},{"date":"2026-07-20","close":4836.0},{"date":"2026-07-21","close":3714.0},{"date":"2026-07-22","close":3569.0},{"date":"2026-07-23","close":3544.0},{"date":"2026-07-24","close":3960.0},{"date":"2026-07-27","close":4180.0},{"date":"2026-07-28","close":4050.0},{"date":"2026-07-29","close":4180.0},{"date":"2026-07-30","close":3905.0},{"date":"2026-07-31","close":5070.0},{"date":"2026-08-03","close":6590.0},{"date":"2026-08-04","close":6740.0},{"date":"2026-08-05","close":6030.0},{"date":"2026-08-06","close":5690.0},{"date":"2026-08-07","close":5690.0},{"date":"2026-08-10","close":5780.0},{"date":"2026-08-11","close":6120.0},{"date":"2026-08-12","close":5930.0},{"date":"2026-08-13","close":5870.0},{"date":"2026-08-14","close":5900.0},{"date":"2026-08-18","close":5800.0},{"date":"2026-08-19","close":5740.0},{"date":"2026-08-20","close":5000.0},{"date":"2026-08-21","close":4800.0},{"date":"2026-08-24","close":4540.0},{"date":"2026-08-25","close":4540.0},{"date":"2026-08-26","close":4805.0},{"date":"2026-08-27","close":4945.0},{"date":"2026-08-28","close":4855.0},{"date":"2026-08-31","close":4805.0},{"date":"2026-09-01","close":4815.0},{"date":"2026-09-02","close":4720.0},{"date":"2026-09-03","close":4655.0},{"date":"2026-09-04","close":5180.0},{"date":"2026-09-07","close":5220.0},{"date":"2026-09-08","close":5170.0},{"date":"2026-09-09","close":5750.0},{"date":"2026-09-10","close":5380.0},{"date":"2026-09-11","close":5380.0},{"date":"2026-09-14","close":5450.0},{"date":"2026-09-15","close":5360.0},{"date":"2026-09-16","close":4450.0},{"date":"2026-09-17","close":4885.0},{"date":"2026-09-18","close":4255.0},{"date":"2026-09-21","close":4000.0},{"date":"2026-09-22","close":3855.0},{"date":"2026-09-23","close":3785.0},{"date":"2026-09-28","close":3620.0},{"date":"2026-09-29","close":3800.0},{"date":"2026-09-30","close":4055.0},{"date":"2026-10-01","close":3815.0},{"date":"2026-10-02","close":3785.0},{"date":"2026-10-06","close":3715.0},{"date":"2026-10-07","close":3715.0},{"date":"2026-10-08","close":3810.0},{"date":"2026-10-12","close":3500.0},{"date":"2026-10-13","close":3350.0},{"date":"2026-10-14","close":3400.0},{"date":"2026-10-15","close":3250.0},{"date":"2026-10-16","close":3460.0},{"date":"2026-10-19","close":3310.0},{"date":"2026-10-20","close":3595.0},{"date":"2026-10-21","close":3750.0},{"date":"2026-10-22","close":3740.0},{"date":"2026-10-23","close":3500.0}],"chart_data":[{"date":"2024-10-23","open":16761,"high":16880,"low":16702,"close":16702,"volume":878,"rsi_14":35.3,"sma_20":17257.85,"sma_60":16999.67,"sma_120":17539.08},{"date":"2024-10-24","open":16702,"high":16860,"low":16031,"close":16031,"volume":3565,"rsi_14":28.78,"sma_20":17171.0,"sma_60":16990.78,"sma_120":17507.49},{"date":"2024-10-25","open":16051,"high":16307,"low":16031,"close":16031,"volume":1775,"rsi_14":34.44,"sma_20":17084.15,"sma_60":16982.88,"sma_120":17477.88},{"date":"2024-10-28","open":16031,"high":16821,"low":15972,"close":16307,"volume":1979,"rsi_14":41.49,"sma_20":17011.1,"sma_60":16982.88,"sma_120":17450.56},{"date":"2024-10-29","open":16466,"high":16682,"low":16248,"close":16248,"volume":1585,"rsi_14":39.7,"sma_20":16928.15,"sma_60":16983.87,"sma_120":17421.11},{"date":"2024-10-30","open":16248,"high":16663,"low":16090,"close":16426,"volume":2253,"rsi_14":22.65,"sma_20":16863.0,"sma_60":16987.82,"sma_120":17391.98},{"date":"2024-10-31","open":16446,"high":16544,"low":15873,"close":15873,"volume":2656,"rsi_14":17.29,"sma_20":16787.0,"sma_60":16982.22,"sma_120":17358.25},{"date":"2024-11-01","open":15932,"high":16268,"low":15814,"close":15814,"volume":3225,"rsi_14":18.7,"sma_20":16714.95,"sma_60":16972.68,"sma_120":17323.87},{"date":"2024-11-04","open":15873,"high":15952,"low":15814,"close":15893,"volume":1775,"rsi_14":21.95,"sma_20":16670.55,"sma_60":16962.48,"sma_120":17290.14},{"date":"2024-11-05","open":15912,"high":16031,"low":15873,"close":15893,"volume":2217,"rsi_14":22.89,"sma_20":16627.15,"sma_60":16958.87,"sma_120":17256.42},{"date":"2024-11-06","open":15972,"high":16623,"low":15893,"close":15893,"volume":2374,"rsi_14":23.08,"sma_20":16581.75,"sma_60":16972.68,"sma_120":17223.67},{"date":"2024-11-07","open":15893,"high":16110,"low":15834,"close":15873,"volume":1508,"rsi_14":25.96,"sma_20":16496.85,"sma_60":16984.87,"sma_120":17191.26},{"date":"2024-11-08","open":15873,"high":16031,"low":15834,"close":15873,"volume":1288,"rsi_14":25.96,"sma_20":16410.95,"sma_60":16994.08,"sma_120":17160.16},{"date":"2024-11-11","open":15814,"high":15873,"low":15221,"close":15478,"volume":4939,"rsi_14":22.69,"sma_20":16318.15,"sma_60":16997.7,"sma_120":17125.28},{"date":"2024-11-12","open":15478,"high":15478,"low":14826,"close":15064,"volume":3281,"rsi_14":19.71,"sma_20":16208.6,"sma_60":16988.83,"sma_120":17086.62},{"date":"2024-11-13","open":14985,"high":15044,"low":14531,"close":14531,"volume":3691,"rsi_14":20.77,"sma_20":16077.35,"sma_60":16967.12,"sma_120":17044.17},{"date":"2024-11-14","open":14531,"high":14748,"low":14452,"close":14610,"volume":3205,"rsi_14":23.14,"sma_20":15951.05,"sma_60":16947.05,"sma_120":17002.05},{"date":"2024-11-15","open":14610,"high":14945,"low":14412,"close":14511,"volume":13586,"rsi_14":13.61,"sma_20":15833.6,"sma_60":16922.38,"sma_120":16959.43},{"date":"2024-11-18","open":15004,"high":15380,"low":14531,"close":15320,"volume":10516,"rsi_14":35.58,"sma_20":15756.6,"sma_60":16885.53,"sma_120":16923.72},{"date":"2024-11-19","open":15320,"high":15557,"low":14669,"close":14669,"volume":5121,"rsi_14":26.2,"sma_20":15652.0,"sma_60":16838.15,"sma_120":16883.75},{"date":"2024-11-20","open":14728,"high":15064,"low":14669,"close":14926,"volume":4118,"rsi_14":36.05,"sma_20":15563.2,"sma_60":16791.1,"sma_120":16848.71},{"date":"2024-11-21","open":15537,"high":15537,"low":14866,"close":15044,"volume":3421,"rsi_14":38.85,"sma_20":15513.85,"sma_60":16745.37,"sma_120":16821.07},{"date":"2024-11-22","open":15044,"high":15478,"low":14945,"close":14945,"volume":2702,"rsi_14":36.36,"sma_20":15459.55,"sma_60":16703.58,"sma_120":16790.3},{"date":"2024-11-25","open":14965,"high":17117,"low":14728,"close":14748,"volume":33133,"rsi_14":34.4,"sma_20":15381.6,"sma_60":16649.95,"sma_120":16759.37},{"date":"2024-11-26","open":14847,"high":15202,"low":14649,"close":15182,"volume":6407,"rsi_14":41.34,"sma_20":15328.3,"sma_60":16605.85,"sma_120":16731.72},{"date":"2024-11-27","open":15182,"high":15696,"low":14945,"close":15182,"volume":5936,"rsi_14":41.54,"sma_20":15266.1,"sma_60":16572.62,"sma_120":16705.89},{"date":"2024-11-28","open":15281,"high":15794,"low":14965,"close":15162,"volume":4290,"rsi_14":41.34,"sma_20":15230.55,"sma_60":16531.8,"sma_120":16679.07},{"date":"2024-11-29","open":15162,"high":18124,"low":15103,"close":16051,"volume":263142,"rsi_14":56.23,"sma_20":15242.4,"sma_60":16516.02,"sma_120":16660.15},{"date":"2024-12-02","open":15557,"high":15972,"low":15301,"close":15577,"volume":21454,"rsi_14":55.51,"sma_20":15226.6,"sma_60":16487.07,"sma_120":16636.95},{"date":"2024-12-03","open":15577,"high":16051,"low":15320,"close":15755,"volume":9631,"rsi_14":64.22,"sma_20":15219.7,"sma_60":16448.57,"sma_120":16615.4},{"date":"2024-12-04","open":16466,"high":20473,"low":16189,"close":19230,"volume":342299,"rsi_14":80.0,"sma_20":15386.55,"sma_60":16465.68,"sma_120":16623.47},{"date":"2024-12-05","open":18756,"high":20611,"low":17611,"close":17867,"volume":95982,"rsi_14":68.72,"sma_20":15486.25,"sma_60":16471.93,"sma_120":16621.16},{"date":"2024-12-06","open":17690,"high":20414,"low":16860,"close":19940,"volume":172964,"rsi_14":72.59,"sma_20":15689.6,"sma_60":16517.67,"sma_120":16636.12},{"date":"2024-12-09","open":19151,"high":22310,"low":17887,"close":20592,"volume":299789,"rsi_14":78.95,"sma_20":15945.3,"sma_60":16580.52,"sma_120":16658.83},{"date":"2024-12-10","open":21697,"high":22705,"low":19921,"close":21165,"volume":197820,"rsi_14":79.58,"sma_20":16250.35,"sma_60":16650.28,"sma_120":16686.48},{"date":"2024-12-11","open":22705,"high":23632,"low":20690,"close":22151,"volume":94836,"rsi_14":81.14,"sma_20":16631.35,"sma_60":16729.25,"sma_120":16723.99},{"date":"2024-12-12","open":22369,"high":23514,"low":20177,"close":20533,"volume":61509,"rsi_14":71.61,"sma_20":16927.5,"sma_60":16779.93,"sma_120":16748.84},{"date":"2024-12-13","open":21362,"high":22092,"low":20434,"close":21875,"volume":35210,"rsi_14":75.31,"sma_20":17295.7,"sma_60":16848.05,"sma_120":16788.98},{"date":"2024-12-16","open":21895,"high":22665,"low":19506,"close":20019,"volume":48959,"rsi_14":65.6,"sma_20":17530.65,"sma_60":16889.18,"sma_120":16814.32},{"date":"2024-12-17","open":20019,"high":20335,"low":18776,"close":19625,"volume":19301,"rsi_14":63.98,"sma_20":17778.45,"sma_60":16919.47,"sma_120":16838.67},{"date":"2024-12-18","open":19447,"high":19447,"low":18776,"close":18973,"volume":14008,"rsi_14":61.53,"sma_20":17980.8,"sma_60":16933.95,"sma_120":16860.89},{"date":"2024-12-19","open":18242,"high":18677,"low":17986,"close":18282,"volume":15362,"rsi_14":56.83,"sma_20":18142.7,"sma_60":16942.52,"sma_120":16875.53},{"date":"2024-12-20","open":18282,"high":18953,"low":17788,"close":17926,"volume":14277,"rsi_14":57.25,"sma_20":18291.75,"sma_60":16945.15,"sma_120":16888.53},{"date":"2024-12-23","open":17847,"high":17847,"low":17354,"close":17512,"volume":7788,"rsi_14":55.34,"sma_20":18429.95,"sma_60":16940.88,"sma_120":16898.58},{"date":"2024-12-24","open":17492,"high":17887,"low":17334,"close":17611,"volume":5718,"rsi_14":43.81,"sma_20":18551.4,"sma_60":16935.95,"sma_120":16908.62},{"date":"2024-12-26","open":17571,"high":18558,"low":17452,"close":17709,"volume":6535,"rsi_14":49.33,"sma_20":18677.75,"sma_60":16935.62,"sma_120":16920.3},{"date":"2024-12-27","open":17551,"high":17690,"low":17156,"close":17314,"volume":5746,"rsi_14":37.03,"sma_20":18785.35,"sma_60":16934.3,"sma_120":16928.69},{"date":"2024-12-30","open":17156,"high":17354,"low":16584,"close":17314,"volume":9833,"rsi_14":32.7,"sma_20":18848.5,"sma_60":16935.28,"sma_120":16937.9},{"date":"2025-01-02","open":17295,"high":18499,"low":17018,"close":18223,"volume":14675,"rsi_14":35.01,"sma_20":18980.8,"sma_60":16959.32,"sma_120":16954.68},{"date":"2025-01-03","open":18223,"high":18538,"low":17828,"close":18124,"volume":8800,"rsi_14":27.43,"sma_20":19099.25,"sma_60":16982.03,"sma_120":16970.81},{"date":"2025-01-06","open":18006,"high":18538,"low":18006,"close":18381,"volume":7005,"rsi_14":35.77,"sma_20":19056.8,"sma_60":17008.37,"sma_120":16988.25},{"date":"2025-01-07","open":18203,"high":18381,"low":18045,"close":18163,"volume":4140,"rsi_14":21.17,"sma_20":19071.6,"sma_60":17018.23,"sma_120":16991.7},{"date":"2025-01-08","open":18163,"high":18361,"low":17986,"close":18262,"volume":3026,"rsi_14":31.23,"sma_20":18987.7,"sma_60":17029.42,"sma_120":17004.04},{"date":"2025-01-09","open":18262,"high":18460,"low":18124,"close":18242,"volume":3465,"rsi_14":33.94,"sma_20":18870.2,"sma_60":17044.55,"sma_120":17015.22},{"date":"2025-01-10","open":18065,"high":18460,"low":17907,"close":18262,"volume":4883,"rsi_14":40.33,"sma_20":18725.05,"sma_60":17061.33,"sma_120":17026.58},{"date":"2025-01-13","open":18262,"high":18519,"low":18065,"close":18104,"volume":4148,"rsi_14":47.17,"sma_20":18522.7,"sma_60":17077.13,"sma_120":17036.78},{"date":"2025-01-14","open":18084,"high":18203,"low":17768,"close":17867,"volume":7871,"rsi_14":49.02,"sma_20":18389.4,"sma_60":17089.32,"sma_120":17044.17},{"date":"2025-01-15","open":17926,"high":18400,"low":17907,"close":18006,"volume":5067,"rsi_14":58.99,"sma_20":18195.95,"sma_60":17108.42,"sma_120":17053.07},{"date":"2025-01-16","open":18104,"high":18321,"low":18006,"close":18045,"volume":3579,"rsi_14":58.07,"sma_20":18097.25,"sma_60":17128.17,"sma_120":17063.27},{"date":"2025-01-17","open":18045,"high":18203,"low":17749,"close":17946,"volume":5425,"rsi_14":54.41,"sma_20":18013.3,"sma_60":17147.92,"sma_120":17074.12},{"date":"2025-01-20","open":18084,"high":18084,"low":17847,"close":18045,"volume":4008,"rsi_14":65.27,"sma_20":17966.9,"sma_60":17170.3,"sma_120":17084.98},{"date":"2025-01-21","open":17926,"high":18301,"low":17867,"close":17867,"volume":4314,"rsi_14":60.75,"sma_20":17946.15,"sma_60":17200.9,"sma_120":17095.84},{"date":"2025-01-22","open":17887,"high":18144,"low":17887,"close":18045,"volume":3769,"rsi_14":45.16,"sma_20":17952.1,"sma_60":17234.47,"sma_120":17108.67},{"date":"2025-01-23","open":18045,"high":18144,"low":17867,"close":18025,"volume":6393,"rsi_14":47.19,"sma_20":17977.75,"sma_60":17263.1,"sma_120":17122.99},{"date":"2025-01-24","open":17966,"high":18065,"low":17729,"close":17808,"volume":4340,"rsi_14":33.35,"sma_20":17987.6,"sma_60":17289.1,"sma_120":17136.48},{"date":"2025-01-31","open":17749,"high":17768,"low":17452,"close":17492,"volume":5079,"rsi_14":31.56,"sma_20":17976.75,"sma_60":17306.87,"sma_120":17147.34},{"date":"2025-02-03","open":17512,"high":17670,"low":17314,"close":17452,"volume":6513,"rsi_14":26.99,"sma_20":17983.65,"sma_60":17333.18,"sma_120":17157.7},{"date":"2025-02-04","open":17433,"high":17433,"low":16663,"close":17117,"volume":24226,"rsi_14":22.89,"sma_20":17973.8,"sma_60":17354.9,"sma_120":17163.79},{"date":"2025-02-05","open":16880,"high":17097,"low":16544,"close":17038,"volume":11884,"rsi_14":21.32,"sma_20":17914.55,"sma_60":17373.98,"sma_120":17168.23},{"date":"2025-02-06","open":17038,"high":17630,"low":17038,"close":17334,"volume":3705,"rsi_14":33.05,"sma_20":17875.05,"sma_60":17398.0,"sma_120":17178.43},{"date":"2025-02-07","open":17512,"high":17551,"low":16998,"close":16998,"volume":3004,"rsi_14":31.67,"sma_20":17805.9,"sma_60":17416.42,"sma_120":17194.55},{"date":"2025-02-10","open":16998,"high":17058,"low":16742,"close":16860,"volume":4388,"rsi_14":25.82,"sma_20":17740.75,"sma_60":17432.87,"sma_120":17208.87},{"date":"2025-02-11","open":16761,"high":16761,"low":16090,"close":16209,"volume":8916,"rsi_14":19.22,"sma_20":17638.1,"sma_60":17438.47,"sma_120":17216.28},{"date":"2025-02-12","open":16347,"high":16781,"low":16268,"close":16406,"volume":5582,"rsi_14":25.0,"sma_20":17546.3,"sma_60":17453.93,"sma_120":17225.82},{"date":"2025-02-13","open":16446,"high":16781,"low":16209,"close":16406,"volume":3393,"rsi_14":22.51,"sma_20":17453.5,"sma_60":17476.3,"sma_120":17232.57},{"date":"2025-02-14","open":16544,"high":16722,"low":16150,"close":16525,"volume":2926,"rsi_14":27.04,"sma_20":17374.55,"sma_60":17509.53,"sma_120":17238.33},{"date":"2025-02-17","open":16525,"high":16544,"low":16189,"close":16466,"volume":2966,"rsi_14":21.83,"sma_20":17304.5,"sma_60":17540.47,"sma_120":17243.76},{"date":"2025-02-18","open":16623,"high":16623,"low":16110,"close":16110,"volume":4913,"rsi_14":19.5,"sma_20":17209.7,"sma_60":17567.12,"sma_120":17244.75},{"date":"2025-02-19","open":16110,"high":16327,"low":15814,"close":16209,"volume":6511,"rsi_14":23.54,"sma_20":17117.9,"sma_60":17581.93,"sma_120":17233.73},{"date":"2025-02-20","open":16366,"high":16426,"low":16012,"close":16288,"volume":2800,"rsi_14":28.38,"sma_20":17035.0,"sma_60":17608.92,"sma_120":17223.53},{"date":"2025-02-21","open":16426,"high":16485,"low":16169,"close":16347,"volume":3719,"rsi_14":30.29,"sma_20":16950.1,"sma_60":17632.6,"sma_120":17211.85},{"date":"2025-02-24","open":16347,"high":16485,"low":16327,"close":16466,"volume":7078,"rsi_14":37.42,"sma_20":16880.05,"sma_60":17656.3,"sma_120":17200.83},{"date":"2025-02-25","open":16604,"high":16702,"low":16505,"close":16663,"volume":4090,"rsi_14":43.07,"sma_20":16810.95,"sma_60":17684.93,"sma_120":17194.26},{"date":"2025-02-26","open":16663,"high":17117,"low":16663,"close":16722,"volume":3998,"rsi_14":37.6,"sma_20":16745.8,"sma_60":17717.83,"sma_120":17183.89},{"date":"2025-02-27","open":16742,"high":17176,"low":16682,"close":16702,"volume":3861,"rsi_14":43.12,"sma_20":16690.5,"sma_60":17743.17,"sma_120":17174.51},{"date":"2025-02-28","open":16702,"high":16702,"low":16169,"close":16189,"volume":3613,"rsi_14":36.72,"sma_20":16625.35,"sma_60":17759.95,"sma_120":17166.28},{"date":"2025-03-04","open":16189,"high":16209,"low":15735,"close":15873,"volume":5966,"rsi_14":42.34,"sma_20":16546.4,"sma_60":17771.8,"sma_120":17151.8},{"date":"2025-03-05","open":15873,"high":19052,"low":15873,"close":17354,"volume":55992,"rsi_14":63.64,"sma_20":16558.25,"sma_60":17793.52,"sma_120":17154.77},{"date":"2025-03-06","open":17393,"high":17650,"low":16682,"close":16959,"volume":7310,"rsi_14":57.14,"sma_20":16554.3,"sma_60":17816.55,"sma_120":17151.81},{"date":"2025-03-07","open":16959,"high":17295,"low":16228,"close":16505,"volume":3237,"rsi_14":49.76,"sma_20":16512.85,"sma_60":17829.05,"sma_120":17138.81},{"date":"2025-03-10","open":16505,"high":16505,"low":16169,"close":16327,"volume":2610,"rsi_14":48.39,"sma_20":16479.3,"sma_60":17780.67,"sma_120":17123.17},{"date":"2025-03-11","open":16209,"high":16860,"low":16209,"close":16544,"volume":3241,"rsi_14":55.18,"sma_20":16463.5,"sma_60":17758.62,"sma_120":17115.28},{"date":"2025-03-12","open":16544,"high":17058,"low":16544,"close":17018,"volume":4228,"rsi_14":58.87,"sma_20":16503.95,"sma_60":17709.92,"sma_120":17113.79},{"date":"2025-03-13","open":17018,"high":17018,"low":16682,"close":16841,"volume":3125,"rsi_14":55.93,"sma_20":16525.7,"sma_60":17647.4,"sma_120":17113.96},{"date":"2025-03-14","open":15103,"high":15656,"low":15103,"close":15458,"volume":51919,"rsi_14":42.57,"sma_20":16478.3,"sma_60":17552.28,"sma_120":17101.28},{"date":"2025-03-17","open":15478,"high":15577,"low":15360,"close":15577,"volume":8874,"rsi_14":42.57,"sma_20":16430.9,"sma_60":17442.72,"sma_120":17085.98},{"date":"2025-03-18","open":15656,"high":15656,"low":15380,"close":15557,"volume":4877,"rsi_14":40.48,"sma_20":16385.45,"sma_60":17359.78,"sma_120":17069.86},{"date":"2025-03-19","open":15537,"high":15676,"low":15439,"close":15557,"volume":5730,"rsi_14":39.86,"sma_20":16357.8,"sma_60":17254.48,"sma_120":17051.27},{"date":"2025-03-20","open":15636,"high":15636,"low":15399,"close":15419,"volume":4182,"rsi_14":39.06,"sma_20":16318.3,"sma_60":17177.82,"sma_120":17033.5},{"date":"2025-03-21","open":15419,"high":15478,"low":15301,"close":15360,"volume":4608,"rsi_14":42.34,"sma_20":16271.9,"sma_60":17106.73,"sma_120":17013.1},{"date":"2025-03-24","open":15360,"high":15715,"low":15281,"close":15380,"volume":5806,"rsi_14":45.18,"sma_20":16223.55,"sma_60":17046.85,"sma_120":16990.4},{"date":"2025-03-25","open":15656,"high":15656,"low":15320,"close":15399,"volume":5303,"rsi_14":23.24,"sma_20":16170.2,"sma_60":16998.8,"sma_120":16970.66},{"date":"2025-03-26","open":15518,"high":16090,"low":15360,"close":15774,"volume":14807,"rsi_14":33.69,"sma_20":16125.75,"sma_60":16962.93,"sma_120":16954.04},{"date":"2025-03-27","open":15952,"high":16386,"low":15853,"close":15853,"volume":21278,"rsi_14":39.99,"sma_20":16082.3,"sma_60":16935.28,"sma_120":16938.08},{"date":"2025-03-28","open":15853,"high":15853,"low":15301,"close":15399,"volume":7074,"rsi_14":36.87,"sma_20":16017.15,"sma_60":16898.42,"sma_120":16917.18},{"date":"2025-03-31","open":15399,"high":15399,"low":14807,"close":15242,"volume":9152,"rsi_14":31.26,"sma_20":15969.8,"sma_60":16857.3,"sma_120":16896.46},{"date":"2025-04-01","open":15242,"high":19802,"low":15123,"close":19802,"volume":244406,"rsi_14":68.41,"sma_20":16166.25,"sma_60":16898.77,"sma_120":16916.53},{"date":"2025-04-02","open":21776,"high":25725,"low":21776,"close":24461,"volume":1315517,"rsi_14":81.64,"sma_20":16521.6,"sma_60":17017.88,"sma_120":16976.58},{"date":"2025-04-03","open":23691,"high":25705,"low":19822,"close":21500,"volume":366094,"rsi_14":72.18,"sma_20":16748.65,"sma_60":17072.5,"sma_120":17015.91},{"date":"2025-04-04","open":23691,"high":25113,"low":17768,"close":20138,"volume":370041,"rsi_14":65.34,"sma_20":16930.3,"sma_60":17106.07,"sma_120":17044.05},{"date":"2025-04-07","open":20533,"high":23988,"low":20138,"close":22310,"volume":244232,"rsi_14":69.84,"sma_20":17229.45,"sma_60":17171.55,"sma_120":17089.96},{"date":"2025-04-08","open":22092,"high":22902,"low":20947,"close":22764,"volume":62368,"rsi_14":70.63,"sma_20":17540.45,"sma_60":17248.23,"sma_120":17133.23},{"date":"2025-04-09","open":23277,"high":23691,"low":21165,"close":21678,"volume":76901,"rsi_14":66.99,"sma_20":17773.45,"sma_60":17305.17,"sma_120":17167.29},{"date":"2025-04-10","open":21678,"high":22566,"low":21322,"close":21697,"volume":39996,"rsi_14":67.24,"sma_20":18016.25,"sma_60":17362.75,"sma_120":17203.65},{"date":"2025-04-11","open":21697,"high":21697,"low":19664,"close":19822,"volume":42058,"rsi_14":60.98,"sma_20":18234.45,"sma_60":17388.75,"sma_120":17225.04},{"date":"2025-04-14","open":19723,"high":20355,"low":19052,"close":19802,"volume":23497,"rsi_14":60.88,"sma_20":18445.7,"sma_60":17417.05,"sma_120":17247.09},{"date":"2025-04-15","open":19802,"high":21322,"low":19763,"close":20138,"volume":35312,"rsi_14":60.81,"sma_20":18674.75,"sma_60":17454.9,"sma_120":17272.11},{"date":"2025-04-16","open":20118,"high":20118,"low":19131,"close":19269,"volume":23779,"rsi_14":58.14,"sma_20":18860.35,"sma_60":17475.95,"sma_120":17292.18},{"date":"2025-04-17","open":19151,"high":19427,"low":17926,"close":18519,"volume":35897,"rsi_14":57.33,"sma_20":19015.35,"sma_60":17483.85,"sma_120":17306.01},{"date":"2025-04-18","open":18499,"high":20236,"low":18065,"close":19546,"volume":45505,"rsi_14":59.72,"sma_20":19224.65,"sma_60":17510.52,"sma_120":17329.22},{"date":"2025-04-21","open":19546,"high":20177,"low":18953,"close":19841,"volume":20745,"rsi_14":50.11,"sma_20":19447.7,"sma_60":17540.45,"sma_120":17355.38},{"date":"2025-04-22","open":19841,"high":19841,"low":18914,"close":19052,"volume":20399,"rsi_14":30.7,"sma_20":19630.35,"sma_60":17560.2,"sma_120":17380.55},{"date":"2025-04-23","open":18854,"high":19052,"low":18479,"close":18716,"volume":12296,"rsi_14":37.78,"sma_20":19777.45,"sma_60":17571.38,"sma_120":17402.92},{"date":"2025-04-24","open":18716,"high":19230,"low":18440,"close":19131,"volume":10476,"rsi_14":45.18,"sma_20":19941.35,"sma_60":17589.82,"sma_120":17426.46},{"date":"2025-04-25","open":19131,"high":19625,"low":18361,"close":19131,"volume":15140,"rsi_14":30.78,"sma_20":20127.95,"sma_60":17611.87,"sma_120":17450.48},{"date":"2025-04-28","open":17591,"high":17650,"low":15873,"close":16090,"volume":81301,"rsi_14":19.27,"sma_20":20170.35,"sma_60":17588.5,"sma_120":17447.68},{"date":"2025-04-29","open":16150,"high":16366,"low":15301,"close":16051,"volume":32662,"rsi_14":21.32,"sma_20":19982.8,"sma_60":17565.15,"sma_120":17449.17},{"date":"2025-04-30","open":16090,"high":16781,"low":16090,"close":16426,"volume":33812,"rsi_14":24.08,"sma_20":19581.05,"sma_60":17553.63,"sma_120":17454.27},{"date":"2025-05-02","open":15991,"high":16347,"low":15498,"close":15774,"volume":23673,"rsi_14":27.37,"sma_20":19294.75,"sma_60":17532.57,"sma_120":17453.28},{"date":"2025-05-07","open":16031,"high":16761,"low":15794,"close":16446,"volume":20887,"rsi_14":32.51,"sma_20":19110.15,"sma_60":17517.77,"sma_120":17457.88},{"date":"2025-05-08","open":16525,"high":16525,"low":15991,"close":16130,"volume":10838,"rsi_14":29.07,"sma_20":18801.15,"sma_60":17503.3,"sma_120":17459.86},{"date":"2025-05-09","open":16169,"high":16406,"low":16071,"close":16307,"volume":11862,"rsi_14":33.33,"sma_20":18478.3,"sma_60":17494.08,"sma_120":17463.47},{"date":"2025-05-12","open":16307,"high":18381,"low":16228,"close":17690,"volume":59761,"rsi_14":45.64,"sma_20":18278.9,"sma_60":17518.77,"sma_120":17478.62},{"date":"2025-05-13","open":17571,"high":17690,"low":16900,"close":16900,"volume":15324,"rsi_14":35.74,"sma_20":18039.05,"sma_60":17527.0,"sma_120":17490.47},{"date":"2025-05-14","open":16900,"high":21954,"low":16900,"close":21954,"volume":214305,"rsi_14":57.53,"sma_20":18145.65,"sma_60":17619.47,"sma_120":17547.88},{"date":"2025-05-15","open":24876,"high":28529,"low":20473,"close":20473,"volume":1593015,"rsi_14":54.82,"sma_20":18179.2,"sma_60":17685.27,"sma_120":17597.4},{"date":"2025-05-16","open":20927,"high":24205,"low":19763,"close":20118,"volume":384586,"rsi_14":54.75,"sma_20":18178.2,"sma_60":17746.13,"sma_120":17643.3},{"date":"2025-05-19","open":19921,"high":19940,"low":18321,"close":18854,"volume":93274,"rsi_14":49.11,"sma_20":18157.45,"sma_60":17791.87,"sma_120":17679.49},{"date":"2025-05-20","open":18854,"high":19032,"low":17788,"close":18440,"volume":49200,"rsi_14":47.84,"sma_20":18153.5,"sma_60":17829.05,"sma_120":17705.49},{"date":"2025-05-21","open":18440,"high":18519,"low":18025,"close":18519,"volume":26925,"rsi_14":59.31,"sma_20":18102.15,"sma_60":17866.23,"sma_120":17737.58},{"date":"2025-05-22","open":18519,"high":18519,"low":17847,"close":18203,"volume":24200,"rsi_14":58.07,"sma_20":18020.25,"sma_60":17897.17,"sma_120":17764.88},{"date":"2025-05-23","open":18223,"high":20533,"low":18223,"close":18736,"volume":98881,"rsi_14":58.56,"sma_20":18004.45,"sma_60":17935.0,"sma_120":17795.65},{"date":"2025-05-26","open":18736,"high":19170,"low":18104,"close":18696,"volume":18897,"rsi_14":61.35,"sma_20":18003.45,"sma_60":17968.88,"sma_120":17826.91},{"date":"2025-05-27","open":19052,"high":19052,"low":18361,"close":18657,"volume":14495,"rsi_14":59.03,"sma_20":17979.75,"sma_60":18001.13,"sma_120":17859.48},{"date":"2025-05-28","open":18657,"high":19289,"low":18400,"close":18914,"volume":24750,"rsi_14":61.43,"sma_20":17968.9,"sma_60":18038.0,"sma_120":17890.58},{"date":"2025-05-29","open":18933,"high":22290,"low":18933,"close":20059,"volume":173925,"rsi_14":64.27,"sma_20":18167.35,"sma_60":18102.5,"sma_120":17931.22},{"date":"2025-05-30","open":20059,"high":20395,"low":19249,"close":19644,"volume":36161,"rsi_14":58.02,"sma_20":18347.0,"sma_60":18165.35,"sma_120":17968.58},{"date":"2025-06-02","open":19644,"high":20019,"low":18776,"close":18953,"volume":24650,"rsi_14":58.5,"sma_20":18473.35,"sma_60":18192.0,"sma_120":17992.76},{"date":"2025-06-04","open":20552,"high":24639,"low":19368,"close":19407,"volume":450005,"rsi_14":32.98,"sma_20":18655.0,"sma_60":18232.8,"sma_120":18024.67},{"date":"2025-06-05","open":19407,"high":23257,"low":19348,"close":20414,"volume":330456,"rsi_14":49.58,"sma_20":18853.4,"sma_60":18297.95,"sma_120":18063.5},{"date":"2025-06-09","open":20454,"high":20711,"low":19684,"close":19703,"volume":47423,"rsi_14":47.18,"sma_20":19032.05,"sma_60":18354.22,"sma_120":18067.44},{"date":"2025-06-10","open":19940,"high":19980,"low":18776,"close":18894,"volume":62923,"rsi_14":50.29,"sma_20":19161.4,"sma_60":18393.38,"sma_120":18076.0},{"date":"2025-06-11","open":19131,"high":19131,"low":18657,"close":18756,"volume":26436,"rsi_14":52.38,"sma_20":19214.7,"sma_60":18422.35,"sma_120":18066.13},{"date":"2025-06-12","open":19605,"high":20473,"low":19052,"close":19131,"volume":118450,"rsi_14":54.42,"sma_20":19326.25,"sma_60":18460.52,"sma_120":18053.96},{"date":"2025-06-13","open":19170,"high":19348,"low":18381,"close":18460,"volume":33892,"rsi_14":51.76,"sma_20":19151.55,"sma_60":18510.55,"sma_120":18031.42},{"date":"2025-06-16","open":18460,"high":18914,"low":18065,"close":18617,"volume":19401,"rsi_14":49.14,"sma_20":19058.75,"sma_60":18561.22,"sma_120":18001.97},{"date":"2025-06-17","open":18637,"high":18795,"low":18321,"close":18519,"volume":13824,"rsi_14":48.73,"sma_20":18978.8,"sma_60":18610.58,"sma_120":17985.18},{"date":"2025-06-18","open":15439,"high":16386,"low":15004,"close":15972,"volume":521207,"rsi_14":35.83,"sma_20":18834.7,"sma_60":18617.5,"sma_120":17935.99},{"date":"2025-06-19","open":16071,"high":16110,"low":15735,"close":15893,"volume":61848,"rsi_14":33.75,"sma_20":18707.35,"sma_60":18625.4,"sma_120":17901.61},{"date":"2025-06-20","open":15893,"high":15893,"low":15616,"close":15853,"volume":65565,"rsi_14":24.33,"sma_20":18574.05,"sma_60":18633.62,"sma_120":17870.17},{"date":"2025-06-23","open":15755,"high":15755,"low":15458,"close":15577,"volume":63224,"rsi_14":24.75,"sma_20":18442.75,"sma_60":18636.9,"sma_120":17841.88},{"date":"2025-06-24","open":15596,"high":15912,"low":15577,"close":15616,"volume":47642,"rsi_14":27.46,"sma_20":18286.75,"sma_60":18640.52,"sma_120":17819.66},{"date":"2025-06-25","open":15616,"high":15834,"low":15596,"close":15676,"volume":50988,"rsi_14":23.38,"sma_20":18135.75,"sma_60":18638.88,"sma_120":17800.91},{"date":"2025-06-26","open":15656,"high":15755,"low":15399,"close":15537,"volume":32777,"rsi_14":10.28,"sma_20":17979.75,"sma_60":18633.62,"sma_120":17784.45},{"date":"2025-06-27","open":15537,"high":15656,"low":15419,"close":15518,"volume":31547,"rsi_14":11.58,"sma_20":17809.95,"sma_60":18635.6,"sma_120":17767.01},{"date":"2025-06-30","open":15518,"high":15656,"low":15439,"close":15537,"volume":20709,"rsi_14":13.96,"sma_20":17583.85,"sma_60":18640.52,"sma_120":17748.91},{"date":"2025-07-01","open":15518,"high":15656,"low":15518,"close":15557,"volume":39902,"rsi_14":14.76,"sma_20":17379.5,"sma_60":18569.77,"sma_120":17734.27},{"date":"2025-07-02","open":15557,"high":15616,"low":15458,"close":15596,"volume":29478,"rsi_14":7.95,"sma_20":17211.65,"sma_60":18422.02,"sma_120":17719.95},{"date":"2025-07-03","open":15596,"high":15735,"low":15419,"close":15696,"volume":49796,"rsi_14":11.95,"sma_20":17026.1,"sma_60":18325.28,"sma_120":17698.89},{"date":"2025-07-04","open":15715,"high":15893,"low":15616,"close":15656,"volume":66057,"rsi_14":7.88,"sma_20":16788.2,"sma_60":18250.58,"sma_120":17678.33},{"date":"2025-07-07","open":15518,"high":15755,"low":15518,"close":15735,"volume":20457,"rsi_14":10.18,"sma_20":16589.8,"sma_60":18141.0,"sma_120":17656.28},{"date":"2025-07-08","open":15735,"high":15814,"low":15676,"close":15794,"volume":32142,"rsi_14":41.17,"sma_20":16434.8,"sma_60":18024.83,"sma_120":17636.53},{"date":"2025-07-09","open":15794,"high":15794,"low":15636,"close":15735,"volume":15611,"rsi_14":42.0,"sma_20":16283.75,"sma_60":17925.78,"sma_120":17615.47},{"date":"2025-07-10","open":15735,"high":15774,"low":15596,"close":15715,"volume":22730,"rsi_14":42.87,"sma_20":16112.95,"sma_60":17826.08,"sma_120":17594.42},{"date":"2025-07-11","open":15715,"high":15834,"low":15636,"close":15794,"volume":22563,"rsi_14":64.07,"sma_20":15979.65,"sma_60":17758.95,"sma_120":17573.85},{"date":"2025-07-14","open":15794,"high":15834,"low":15676,"close":15774,"volume":21035,"rsi_14":60.51,"sma_20":15837.5,"sma_60":17691.82,"sma_120":17554.43},{"date":"2025-07-15","open":15774,"high":15794,"low":15518,"close":15616,"volume":31287,"rsi_14":46.47,"sma_20":15692.35,"sma_60":17616.45,"sma_120":17535.67},{"date":"2025-07-16","open":15616,"high":15735,"low":15458,"close":15537,"volume":14904,"rsi_14":50.0,"sma_20":15670.6,"sma_60":17554.25,"sma_120":17515.1},{"date":"2025-07-17","open":15537,"high":15636,"low":15458,"close":15498,"volume":12549,"rsi_14":48.77,"sma_20":15650.85,"sma_60":17503.9,"sma_120":17493.88},{"date":"2025-07-18","open":15498,"high":15537,"low":15399,"close":15498,"volume":22169,"rsi_14":47.53,"sma_20":15633.1,"sma_60":17436.43,"sma_120":17473.47},{"date":"2025-07-21","open":15498,"high":15498,"low":15142,"close":15242,"volume":28619,"rsi_14":34.66,"sma_20":15616.35,"sma_60":17359.78,"sma_120":17450.12},{"date":"2025-07-22","open":15242,"high":15340,"low":15123,"close":15142,"volume":22361,"rsi_14":29.14,"sma_20":15592.65,"sma_60":17294.62,"sma_120":17427.41},{"date":"2025-07-23","open":15142,"high":15261,"low":15083,"close":15202,"volume":14681,"rsi_14":26.43,"sma_20":15568.95,"sma_60":17236.05,"sma_120":17403.72},{"date":"2025-07-24","open":15281,"high":15320,"low":15202,"close":15221,"volume":8716,"rsi_14":28.82,"sma_20":15553.15,"sma_60":17170.88,"sma_120":17380.35},{"date":"2025-07-25","open":15221,"high":15360,"low":15103,"close":15162,"volume":15514,"rsi_14":21.55,"sma_20":15535.35,"sma_60":17104.73,"sma_120":17358.3},{"date":"2025-07-28","open":15162,"high":15301,"low":14787,"close":14906,"volume":21486,"rsi_14":13.12,"sma_20":15503.8,"sma_60":17085.0,"sma_120":17336.75},{"date":"2025-07-29","open":14906,"high":14926,"low":14570,"close":14688,"volume":17058,"rsi_14":11.59,"sma_20":15460.35,"sma_60":17062.28,"sma_120":17313.72},{"date":"2025-07-30","open":14688,"high":14787,"low":14610,"close":14629,"volume":8147,"rsi_14":11.27,"sma_20":15412.0,"sma_60":17032.33,"sma_120":17292.98},{"date":"2025-07-31","open":14787,"high":15755,"low":14629,"close":14807,"volume":36081,"rsi_14":17.12,"sma_20":15367.55,"sma_60":17016.22,"sma_120":17274.39},{"date":"2025-08-01","open":14708,"high":14807,"low":14412,"close":14452,"volume":16025,"rsi_14":14.0,"sma_20":15307.35,"sma_60":16982.98,"sma_120":17250.38},{"date":"2025-08-04","open":14472,"high":14590,"low":14392,"close":14531,"volume":7778,"rsi_14":19.12,"sma_20":15247.15,"sma_60":16956.33,"sma_120":17229.82},{"date":"2025-08-05","open":14531,"high":14728,"low":14472,"close":14649,"volume":9781,"rsi_14":25.28,"sma_20":15189.9,"sma_60":16928.7,"sma_120":17211.39},{"date":"2025-08-06","open":14610,"high":14767,"low":14531,"close":14669,"volume":7786,"rsi_14":26.67,"sma_20":15136.6,"sma_60":16878.35,"sma_120":17198.56},{"date":"2025-08-07","open":14669,"high":14767,"low":14550,"close":14610,"volume":9659,"rsi_14":25.82,"sma_20":15081.35,"sma_60":16840.18,"sma_120":17183.59},{"date":"2025-08-08","open":14787,"high":14807,"low":14531,"close":14590,"volume":5720,"rsi_14":29.62,"sma_20":15021.15,"sma_60":16717.45,"sma_120":17168.46},{"date":"2025-08-11","open":14412,"high":14767,"low":14412,"close":14590,"volume":9815,"rsi_14":31.6,"sma_20":14961.95,"sma_60":16619.4,"sma_120":17152.33},{"date":"2025-08-12","open":14708,"high":14708,"low":14412,"close":14531,"volume":6863,"rsi_14":27.62,"sma_20":14907.7,"sma_60":16526.28,"sma_120":17136.21},{"date":"2025-08-13","open":14531,"high":14688,"low":14452,"close":14491,"volume":6389,"rsi_14":25.99,"sma_20":14855.4,"sma_60":16453.57,"sma_120":17122.72},{"date":"2025-08-14","open":14491,"high":14748,"low":14432,"close":14649,"volume":8533,"rsi_14":34.16,"sma_20":14812.95,"sma_60":16390.38,"sma_120":17109.72},{"date":"2025-08-18","open":14412,"high":14748,"low":14412,"close":14728,"volume":11171,"rsi_14":43.83,"sma_20":14774.45,"sma_60":16327.2,"sma_120":17096.72},{"date":"2025-08-19","open":14708,"high":15320,"low":14629,"close":14807,"volume":19966,"rsi_14":54.57,"sma_20":14752.7,"sma_60":16270.6,"sma_120":17083.88},{"date":"2025-08-20","open":14787,"high":15004,"low":14550,"close":14847,"volume":15741,"rsi_14":58.49,"sma_20":14737.95,"sma_60":16205.78,"sma_120":17070.39},{"date":"2025-08-21","open":14847,"high":15242,"low":14847,"close":15044,"volume":13446,"rsi_14":59.09,"sma_20":14730.05,"sma_60":16144.92,"sma_120":17056.9},{"date":"2025-08-22","open":14985,"high":15360,"low":14985,"close":15301,"volume":15366,"rsi_14":85.23,"sma_20":14734.05,"sma_60":16088.98,"sma_120":17045.06},{"date":"2025-08-25","open":15301,"high":15458,"low":15103,"close":15340,"volume":14777,"rsi_14":84.72,"sma_20":14742.95,"sma_60":16029.42,"sma_120":17033.71},{"date":"2025-08-26","open":15320,"high":15458,"low":15123,"close":15340,"volume":9699,"rsi_14":83.0,"sma_20":14764.65,"sma_60":15950.77,"sma_120":17026.63},{"date":"2025-08-27","open":15340,"high":15439,"low":15202,"close":15340,"volume":11732,"rsi_14":82.67,"sma_20":14797.25,"sma_60":15879.03,"sma_120":17022.19},{"date":"2025-08-28","open":15340,"high":15419,"low":15182,"close":15380,"volume":6008,"rsi_14":88.19,"sma_20":14834.8,"sma_60":15819.48,"sma_120":17005.74},{"date":"2025-08-29","open":15380,"high":15478,"low":14254,"close":14432,"volume":18807,"rsi_14":45.92,"sma_20":14816.05,"sma_60":15736.57,"sma_120":16984.68},{"date":"2025-09-01","open":14886,"high":15182,"low":14669,"close":14886,"volume":10510,"rsi_14":56.19,"sma_20":14837.75,"sma_60":15644.43,"sma_120":16971.19},{"date":"2025-09-02","open":14807,"high":15123,"low":14610,"close":14847,"volume":10121,"rsi_14":56.67,"sma_20":14853.55,"sma_60":15563.5,"sma_120":16958.86},{"date":"2025-09-03","open":14866,"high":15103,"low":14610,"close":14985,"volume":5073,"rsi_14":60.01,"sma_20":14870.35,"sma_60":15498.35,"sma_120":16945.87},{"date":"2025-09-04","open":15103,"high":15202,"low":15004,"close":15064,"volume":5405,"rsi_14":58.69,"sma_20":14890.1,"sma_60":15436.82,"sma_120":16929.58},{"date":"2025-09-05","open":15064,"high":15162,"low":14866,"close":14906,"volume":3585,"rsi_14":53.61,"sma_20":14904.9,"sma_60":15366.4,"sma_120":16913.46},{"date":"2025-09-08","open":14906,"high":15301,"low":14688,"close":15301,"volume":16440,"rsi_14":58.87,"sma_20":14940.45,"sma_60":15313.75,"sma_120":16912.15},{"date":"2025-09-09","open":15301,"high":15360,"low":15044,"close":15103,"volume":5009,"rsi_14":54.35,"sma_20":14966.1,"sma_60":15255.18,"sma_120":16908.2},{"date":"2025-09-10","open":14965,"high":15360,"low":14945,"close":15103,"volume":6663,"rsi_14":51.07,"sma_20":14994.7,"sma_60":15198.25,"sma_120":16904.42},{"date":"2025-09-11","open":15103,"high":15478,"low":14866,"close":15024,"volume":16958,"rsi_14":44.6,"sma_20":15021.35,"sma_60":15182.45,"sma_120":16899.97},{"date":"2025-09-12","open":15024,"high":15182,"low":14906,"close":15083,"volume":9156,"rsi_14":45.03,"sma_20":15043.05,"sma_60":15168.95,"sma_120":16897.17},{"date":"2025-09-15","open":15083,"high":15182,"low":14886,"close":15142,"volume":9012,"rsi_14":46.26,"sma_20":15063.75,"sma_60":15157.1,"sma_120":16895.36},{"date":"2025-09-16","open":15083,"high":15162,"low":14906,"close":15004,"volume":5049,"rsi_14":43.97,"sma_20":15073.6,"sma_60":15147.55,"sma_120":16892.22},{"date":"2025-09-17","open":15024,"high":15103,"low":14945,"close":15083,"volume":3914,"rsi_14":44.74,"sma_20":15085.4,"sma_60":15138.67,"sma_120":16889.59},{"date":"2025-09-18","open":15004,"high":15320,"low":14985,"close":15123,"volume":7528,"rsi_14":68.04,"sma_20":15089.35,"sma_60":15129.45,"sma_120":16884.17},{"date":"2025-09-19","open":15142,"high":15221,"low":14096,"close":14985,"volume":8009,"rsi_14":53.1,"sma_20":15073.55,"sma_60":15120.25,"sma_120":16876.93},{"date":"2025-09-22","open":14945,"high":15083,"low":14807,"close":14985,"volume":10360,"rsi_14":54.42,"sma_20":15055.8,"sma_60":15111.37,"sma_120":16873.48},{"date":"2025-09-23","open":14985,"high":15044,"low":14412,"close":14807,"volume":18448,"rsi_14":44.44,"sma_20":15029.15,"sma_60":15099.2,"sma_120":16869.86},{"date":"2025-09-24","open":14807,"high":14985,"low":14688,"close":14748,"volume":5644,"rsi_14":40.0,"sma_20":14999.55,"sma_60":15085.72,"sma_120":16827.74},{"date":"2025-09-25","open":14748,"high":15004,"low":14452,"close":14610,"volume":11279,"rsi_14":40.51,"sma_20":14961.05,"sma_60":15069.28,"sma_120":16745.65},{"date":"2025-09-26","open":14669,"high":14669,"low":14333,"close":14570,"volume":15004,"rsi_14":19.67,"sma_20":14967.95,"sma_60":15050.52,"sma_120":16687.9},{"date":"2025-09-29","open":14531,"high":14787,"low":14096,"close":14649,"volume":20629,"rsi_14":29.1,"sma_20":14956.1,"sma_60":15033.73,"sma_120":16642.16},{"date":"2025-09-30","open":14669,"high":15380,"low":14669,"close":15123,"volume":30013,"rsi_14":50.64,"sma_20":14969.9,"sma_60":15023.53,"sma_120":16582.27},{"date":"2025-10-01","open":15380,"high":15380,"low":14787,"close":14826,"volume":13912,"rsi_14":44.43,"sma_20":14961.95,"sma_60":15007.4,"sma_120":16516.12},{"date":"2025-10-02","open":14985,"high":15419,"low":14649,"close":15162,"volume":17861,"rsi_14":51.92,"sma_20":14966.85,"sma_60":14997.85,"sma_120":16461.82},{"date":"2025-10-10","open":15162,"high":15162,"low":14847,"close":14945,"volume":9563,"rsi_14":45.55,"sma_20":14968.8,"sma_60":14985.02,"sma_120":16405.55},{"date":"2025-10-13","open":14807,"high":15142,"low":14728,"close":14826,"volume":6735,"rsi_14":45.94,"sma_20":14945.05,"sma_60":14968.88,"sma_120":16363.92},{"date":"2025-10-14","open":14807,"high":14807,"low":14649,"close":14688,"volume":5818,"rsi_14":41.23,"sma_20":14924.3,"sma_60":14950.78,"sma_120":16321.3},{"date":"2025-10-15","open":14688,"high":14985,"low":14649,"close":14688,"volume":1839,"rsi_14":40.17,"sma_20":14903.55,"sma_60":14935.32,"sma_120":16275.88},{"date":"2025-10-16","open":14708,"high":14906,"low":14669,"close":14728,"volume":4807,"rsi_14":43.92,"sma_20":14888.75,"sma_60":14921.83,"sma_120":16238.04},{"date":"2025-10-17","open":14610,"high":14728,"low":14491,"close":14610,"volume":9244,"rsi_14":41.6,"sma_20":14865.1,"sma_60":14907.03,"sma_120":16205.47},{"date":"2025-10-20","open":14610,"high":14767,"low":14412,"close":14590,"volume":5333,"rsi_14":44.77,"sma_20":14837.5,"sma_60":14891.9,"sma_120":16164.17},{"date":"2025-10-21","open":14590,"high":14669,"low":14452,"close":14531,"volume":7098,"rsi_14":44.77,"sma_20":14813.85,"sma_60":14880.05,"sma_120":16119.92},{"date":"2025-10-22","open":14610,"high":14610,"low":14096,"close":14511,"volume":5844,"rsi_14":47.47,"sma_20":14785.25,"sma_60":14869.53,"sma_120":16082.08},{"date":"2025-10-23","open":14511,"high":14570,"low":14215,"close":14353,"volume":9663,"rsi_14":44.77,"sma_20":14746.75,"sma_60":14855.38,"sma_120":16045.72},{"date":"2025-10-24","open":14412,"high":14452,"low":13859,"close":14175,"volume":23110,"rsi_14":39.1,"sma_20":14706.25,"sma_60":14837.95,"sma_120":16004.42},{"date":"2025-10-27","open":14294,"high":14294,"low":14017,"close":14116,"volume":9112,"rsi_14":21.38,"sma_20":14662.8,"sma_60":14820.52,"sma_120":15962.62},{"date":"2025-10-28","open":14116,"high":14234,"low":13918,"close":14116,"volume":9435,"rsi_14":25.72,"sma_20":14628.25,"sma_60":14807.35,"sma_120":15946.17},{"date":"2025-10-29","open":14116,"high":14294,"low":13918,"close":14017,"volume":8900,"rsi_14":3.27,"sma_20":14591.7,"sma_60":14796.17,"sma_120":15929.23},{"date":"2025-10-30","open":14215,"high":14215,"low":13899,"close":14017,"volume":11173,"rsi_14":3.97,"sma_20":14562.05,"sma_60":14785.97,"sma_120":15909.15},{"date":"2025-10-31","open":14017,"high":14116,"low":13859,"close":13859,"volume":10782,"rsi_14":3.82,"sma_20":14526.5,"sma_60":14770.17,"sma_120":15893.19},{"date":"2025-11-03","open":13879,"high":14037,"low":13089,"close":13148,"volume":40262,"rsi_14":2.47,"sma_20":14451.45,"sma_60":14748.43,"sma_120":15865.71},{"date":"2025-11-04","open":13010,"high":13425,"low":13010,"close":13188,"volume":9879,"rsi_14":4.82,"sma_20":14354.7,"sma_60":14726.05,"sma_120":15841.19},{"date":"2025-11-05","open":13188,"high":13287,"low":12734,"close":13030,"volume":16630,"rsi_14":2.25,"sma_20":14264.9,"sma_60":14699.07,"sma_120":15813.88},{"date":"2025-11-06","open":13070,"high":13307,"low":13030,"close":13247,"volume":7080,"rsi_14":13.69,"sma_20":14169.15,"sma_60":14675.37,"sma_120":15776.86},{"date":"2025-11-07","open":13148,"high":13227,"low":12892,"close":13188,"volume":6347,"rsi_14":13.41,"sma_20":14081.3,"sma_60":14651.67,"sma_120":15745.92},{"date":"2025-11-10","open":12931,"high":13702,"low":12931,"close":13583,"volume":6927,"rsi_14":28.95,"sma_20":14019.15,"sma_60":14634.88,"sma_120":15676.17},{"date":"2025-11-11","open":13682,"high":13682,"low":13307,"close":13326,"volume":5806,"rsi_14":26.2,"sma_20":13951.05,"sma_60":14613.82,"sma_120":15616.61},{"date":"2025-11-12","open":13405,"high":13958,"low":13326,"close":13702,"volume":7342,"rsi_14":37.98,"sma_20":13901.75,"sma_60":14600.0,"sma_120":15563.14},{"date":"2025-11-13","open":13820,"high":13918,"low":13227,"close":13464,"volume":10925,"rsi_14":37.15,"sma_20":13838.55,"sma_60":14582.88,"sma_120":15518.23},{"date":"2025-11-14","open":13464,"high":13543,"low":13307,"close":13464,"volume":5347,"rsi_14":37.96,"sma_20":13781.25,"sma_60":14563.13,"sma_120":15476.76},{"date":"2025-11-17","open":13307,"high":13405,"low":12931,"close":12971,"volume":17992,"rsi_14":32.11,"sma_20":13700.3,"sma_60":14533.85,"sma_120":15430.52},{"date":"2025-11-18","open":12793,"high":12931,"low":12635,"close":12635,"volume":10764,"rsi_14":29.9,"sma_20":13605.5,"sma_60":14497.65,"sma_120":15384.12},{"date":"2025-11-19","open":12635,"high":12991,"low":12497,"close":12556,"volume":7384,"rsi_14":29.23,"sma_20":13507.75,"sma_60":14459.47,"sma_120":15332.62},{"date":"2025-11-20","open":12556,"high":12912,"low":12477,"close":12852,"volume":5335,"rsi_14":36.22,"sma_20":13432.7,"sma_60":14422.93,"sma_120":15283.92},{"date":"2025-11-21","open":12931,"high":12951,"low":12556,"close":12892,"volume":5151,"rsi_14":45.71,"sma_20":13368.55,"sma_60":14382.78,"sma_120":15235.88},{"date":"2025-11-24","open":12892,"high":13030,"low":12694,"close":12714,"volume":2768,"rsi_14":42.41,"sma_20":13298.45,"sma_60":14339.02,"sma_120":15184.22},{"date":"2025-11-25","open":12714,"high":12951,"low":12655,"close":12793,"volume":2662,"rsi_14":46.11,"sma_20":13232.3,"sma_60":14296.57,"sma_120":15123.67},{"date":"2025-11-26","open":12793,"high":12832,"low":12596,"close":12655,"volume":5147,"rsi_14":40.01,"sma_20":13164.2,"sma_60":14251.82,"sma_120":15065.42},{"date":"2025-11-27","open":12655,"high":12832,"low":12142,"close":12438,"volume":23352,"rsi_14":37.99,"sma_20":13085.25,"sma_60":14202.78,"sma_120":15011.13},{"date":"2025-11-28","open":12438,"high":13918,"low":12280,"close":13227,"volume":110680,"rsi_14":44.94,"sma_20":13053.65,"sma_60":14182.7,"sma_120":14959.63},{"date":"2025-12-01","open":13168,"high":13899,"low":12991,"close":13622,"volume":35228,"rsi_14":54.05,"sma_20":13077.35,"sma_60":14161.63,"sma_120":14903.03},{"date":"2025-12-02","open":13524,"high":13879,"low":13148,"close":13287,"volume":25774,"rsi_14":44.26,"sma_20":13082.3,"sma_60":14135.63,"sma_120":14849.57},{"date":"2025-12-03","open":13287,"high":13602,"low":13010,"close":13227,"volume":13728,"rsi_14":46.55,"sma_20":13092.15,"sma_60":14106.33,"sma_120":14802.34},{"date":"2025-12-04","open":13227,"high":13227,"low":12931,"close":13089,"volume":6597,"rsi_14":44.75,"sma_20":13084.25,"sma_60":14073.42,"sma_120":14755.12},{"date":"2025-12-05","open":13109,"high":13208,"low":12793,"close":12892,"volume":8634,"rsi_14":48.79,"sma_20":13069.45,"sma_60":14039.85,"sma_120":14703.12},{"date":"2025-12-08","open":12872,"high":12991,"low":12635,"close":12694,"volume":10518,"rsi_14":50.94,"sma_20":13025.0,"sma_60":13996.4,"sma_120":14655.08},{"date":"2025-12-09","open":12655,"high":13030,"low":12438,"close":12734,"volume":10740,"rsi_14":52.87,"sma_20":12995.4,"sma_60":13956.92,"sma_120":14606.05},{"date":"2025-12-10","open":12734,"high":13010,"low":12596,"close":12635,"volume":2386,"rsi_14":46.26,"sma_20":12942.05,"sma_60":13915.78,"sma_120":14557.02},{"date":"2025-12-11","open":12635,"high":12754,"low":12438,"close":12517,"volume":8421,"rsi_14":43.71,"sma_20":12894.7,"sma_60":13874.0,"sma_120":14528.23},{"date":"2025-12-12","open":12517,"high":13010,"low":12517,"close":12912,"volume":12733,"rsi_14":53.1,"sma_20":12867.1,"sma_60":13837.82,"sma_120":14503.38},{"date":"2025-12-15","open":12892,"high":12912,"low":12655,"close":12734,"volume":4518,"rsi_14":49.11,"sma_20":12855.25,"sma_60":13797.68,"sma_120":14477.39},{"date":"2025-12-16","open":12734,"high":12734,"low":12537,"close":12537,"volume":4338,"rsi_14":48.24,"sma_20":12850.35,"sma_60":13756.57,"sma_120":14452.06},{"date":"2025-12-17","open":12537,"high":12655,"low":12457,"close":12457,"volume":8009,"rsi_14":50.3,"sma_20":12845.4,"sma_60":13712.8,"sma_120":14425.73},{"date":"2025-12-18","open":12378,"high":12616,"low":12240,"close":12497,"volume":7136,"rsi_14":35.22,"sma_20":12827.65,"sma_60":13669.03,"sma_120":14399.24},{"date":"2025-12-19","open":12497,"high":12675,"low":12438,"close":12635,"volume":5482,"rsi_14":27.7,"sma_20":12814.8,"sma_60":13629.87,"sma_120":14375.06},{"date":"2025-12-22","open":12714,"high":12734,"low":12497,"close":12616,"volume":3783,"rsi_14":32.31,"sma_20":12809.9,"sma_60":13590.38,"sma_120":14350.88},{"date":"2025-12-23","open":13622,"high":13622,"low":12635,"close":12655,"volume":9923,"rsi_14":34.75,"sma_20":12803.0,"sma_60":13554.52,"sma_120":14326.86},{"date":"2025-12-24","open":12773,"high":12832,"low":12556,"close":12694,"volume":3631,"rsi_14":38.89,"sma_20":12804.95,"sma_60":13520.28,"sma_120":14303.0},{"date":"2025-12-26","open":12694,"high":12832,"low":12576,"close":12576,"volume":3956,"rsi_14":40.69,"sma_20":12811.85,"sma_60":13486.38,"sma_120":14277.83},{"date":"2025-12-29","open":12576,"high":12852,"low":12418,"close":12556,"volume":5043,"rsi_14":45.46,"sma_20":12778.3,"sma_60":13452.82,"sma_120":14251.67},{"date":"2025-12-30","open":12694,"high":12694,"low":12280,"close":12378,"volume":5562,"rsi_14":39.26,"sma_20":12716.1,"sma_60":13414.97,"sma_120":14224.35},{"date":"2026-01-02","open":12378,"high":12537,"low":12260,"close":12319,"volume":7528,"rsi_14":40.23,"sma_20":12667.7,"sma_60":13368.23,"sma_120":14195.88},{"date":"2026-01-05","open":12319,"high":12596,"low":12082,"close":12240,"volume":12394,"rsi_14":41.23,"sma_20":12618.35,"sma_60":13325.13,"sma_120":14166.27},{"date":"2026-01-06","open":12240,"high":12418,"low":12102,"close":12161,"volume":6168,"rsi_14":20.27,"sma_20":12571.95,"sma_60":13275.12,"sma_120":14136.48},{"date":"2026-01-07","open":12221,"high":12240,"low":11924,"close":12003,"volume":18436,"rsi_14":20.6,"sma_20":12527.5,"sma_60":13226.08,"sma_120":14105.55},{"date":"2026-01-08","open":12003,"high":12043,"low":11806,"close":11865,"volume":9769,"rsi_14":21.62,"sma_20":12486.05,"sma_60":13176.73,"sma_120":14072.81},{"date":"2026-01-09","open":11944,"high":12142,"low":11747,"close":11885,"volume":7228,"rsi_14":24.56,"sma_20":12443.6,"sma_60":13130.02,"sma_120":14040.4},{"date":"2026-01-12","open":11885,"high":12023,"low":11826,"close":11905,"volume":6481,"rsi_14":23.19,"sma_20":12407.1,"sma_60":13083.63,"sma_120":14009.48},{"date":"2026-01-13","open":11905,"high":12023,"low":11865,"close":11944,"volume":3777,"rsi_14":15.62,"sma_20":12378.45,"sma_60":13037.23,"sma_120":13979.53},{"date":"2026-01-14","open":12023,"high":12023,"low":11747,"close":11924,"volume":6765,"rsi_14":15.61,"sma_20":12329.05,"sma_60":12992.47,"sma_120":13949.75},{"date":"2026-01-15","open":11944,"high":11984,"low":11747,"close":11806,"volume":6567,"rsi_14":10.88,"sma_20":12282.65,"sma_60":12946.07,"sma_120":13918.98},{"date":"2026-01-16","open":11806,"high":11885,"low":11648,"close":11648,"volume":11547,"rsi_14":6.56,"sma_20":12238.2,"sma_60":12898.02,"sma_120":13889.03},{"date":"2026-01-19","open":11668,"high":11668,"low":11154,"close":11233,"volume":26539,"rsi_14":5.26,"sma_20":12177.0,"sma_60":12843.38,"sma_120":13856.46},{"date":"2026-01-20","open":11115,"high":11490,"low":10858,"close":11075,"volume":63019,"rsi_14":4.82,"sma_20":12105.9,"sma_60":12788.75,"sma_120":13822.07},{"date":"2026-01-21","open":11095,"high":11214,"low":10937,"close":11154,"volume":16311,"rsi_14":10.26,"sma_20":12031.85,"sma_60":12738.4,"sma_120":13788.17},{"date":"2026-01-22","open":11174,"high":11194,"low":10917,"close":11135,"volume":38191,"rsi_14":10.53,"sma_20":11957.8,"sma_60":12688.72,"sma_120":13754.62},{"date":"2026-01-23","open":11095,"high":11312,"low":10878,"close":10997,"volume":34385,"rsi_14":10.13,"sma_20":11874.9,"sma_60":12636.73,"sma_120":13722.04},{"date":"2026-01-26","open":11036,"high":11194,"low":10898,"close":11095,"volume":19916,"rsi_14":16.22,"sma_20":11794.95,"sma_60":12588.03,"sma_120":13692.1},{"date":"2026-01-27","open":11154,"high":11154,"low":10957,"close":11056,"volume":15572,"rsi_14":17.55,"sma_20":11718.95,"sma_60":12538.68,"sma_120":13662.33},{"date":"2026-01-28","open":11095,"high":11115,"low":10957,"close":11095,"volume":13079,"rsi_14":21.69,"sma_20":11645.9,"sma_60":12492.62,"sma_120":13631.39},{"date":"2026-01-29","open":11095,"high":11095,"low":10977,"close":11095,"volume":11327,"rsi_14":20.52,"sma_20":11581.75,"sma_60":12458.4,"sma_120":13603.42},{"date":"2026-01-30","open":11095,"high":11135,"low":10917,"close":10917,"volume":22095,"rsi_14":17.02,"sma_20":11511.65,"sma_60":12420.55,"sma_120":13573.3},{"date":"2026-02-02","open":10878,"high":10997,"low":10779,"close":10858,"volume":8688,"rsi_14":14.23,"sma_20":11442.55,"sma_60":12384.35,"sma_120":13541.71},{"date":"2026-02-03","open":10957,"high":10957,"low":10602,"close":10641,"volume":20188,"rsi_14":12.59,"sma_20":11366.55,"sma_60":12340.92,"sma_120":13508.14},{"date":"2026-02-04","open":10720,"high":11115,"low":10542,"close":10917,"volume":34939,"rsi_14":26.27,"sma_20":11312.25,"sma_60":12303.07,"sma_120":13477.37},{"date":"2026-02-05","open":10937,"high":12398,"low":10720,"close":11589,"volume":246481,"rsi_14":48.76,"sma_20":11298.45,"sma_60":12269.83,"sma_120":13452.36},{"date":"2026-02-06","open":11549,"high":11549,"low":10740,"close":11154,"volume":48152,"rsi_14":48.36,"sma_20":11261.9,"sma_60":12233.63,"sma_120":13423.73},{"date":"2026-02-09","open":11154,"high":11233,"low":10898,"close":10937,"volume":33998,"rsi_14":47.2,"sma_20":11213.5,"sma_60":12187.55,"sma_120":13393.77},{"date":"2026-02-10","open":10997,"high":11056,"low":10858,"close":10997,"volume":11071,"rsi_14":46.79,"sma_20":11166.15,"sma_60":12146.43,"sma_120":13364.66},{"date":"2026-02-11","open":11036,"high":11292,"low":10977,"close":11273,"volume":11792,"rsi_14":52.55,"sma_20":11133.6,"sma_60":12109.92,"sma_120":13336.52},{"date":"2026-02-12","open":11332,"high":11648,"low":11154,"close":11451,"volume":15627,"rsi_14":58.27,"sma_20":11115.85,"sma_60":12084.58,"sma_120":13309.22},{"date":"2026-02-13","open":11490,"high":11490,"low":11253,"close":11273,"volume":18516,"rsi_14":53.15,"sma_20":11097.1,"sma_60":12061.88,"sma_120":13279.77},{"date":"2026-02-19","open":11273,"high":11332,"low":11115,"close":11292,"volume":19335,"rsi_14":54.21,"sma_20":11100.05,"sma_60":12040.82,"sma_120":13250.14},{"date":"2026-02-20","open":11214,"high":11490,"low":11214,"close":11451,"volume":31285,"rsi_14":56.09,"sma_20":11118.85,"sma_60":12017.47,"sma_120":13220.2},{"date":"2026-02-23","open":11451,"high":11786,"low":11332,"close":11490,"volume":42000,"rsi_14":56.67,"sma_20":11135.65,"sma_60":11994.1,"sma_120":13188.44},{"date":"2026-02-24","open":11490,"high":11510,"low":11292,"close":11451,"volume":9931,"rsi_14":59.45,"sma_20":11151.45,"sma_60":11973.05,"sma_120":13156.03},{"date":"2026-02-25","open":11451,"high":11589,"low":11352,"close":11510,"volume":14982,"rsi_14":61.54,"sma_20":11177.1,"sma_60":11951.67,"sma_120":13124.12},{"date":"2026-02-26","open":11549,"high":11549,"low":11174,"close":11174,"volume":21554,"rsi_14":59.06,"sma_20":11181.05,"sma_60":11926.98,"sma_120":13089.4},{"date":"2026-02-27","open":11154,"high":11174,"low":10602,"close":10759,"volume":21911,"rsi_14":47.44,"sma_20":11166.2,"sma_60":11899.0,"sma_120":13050.89},{"date":"2026-03-03","open":10661,"high":10838,"low":10286,"close":10286,"volume":24089,"rsi_14":27.4,"sma_20":11125.75,"sma_60":11849.98,"sma_120":13016.34},{"date":"2026-03-04","open":10187,"high":10187,"low":9259,"close":9279,"volume":28671,"rsi_14":22.87,"sma_20":11034.95,"sma_60":11777.6,"sma_120":12969.62},{"date":"2026-03-05","open":9496,"high":10009,"low":9496,"close":9871,"volume":7987,"rsi_14":36.08,"sma_20":10982.65,"sma_60":11720.67,"sma_120":12928.15},{"date":"2026-03-06","open":9812,"high":9950,"low":9693,"close":9792,"volume":11541,"rsi_14":34.35,"sma_20":10929.35,"sma_60":11663.42,"sma_120":12884.88},{"date":"2026-03-09","open":9792,"high":9832,"low":9318,"close":9575,"volume":9855,"rsi_14":27.6,"sma_20":10876.05,"sma_60":11604.85,"sma_120":12839.13},{"date":"2026-03-10","open":9516,"high":9851,"low":9516,"close":9595,"volume":8067,"rsi_14":24.45,"sma_20":10809.95,"sma_60":11549.9,"sma_120":12794.88},{"date":"2026-03-11","open":9535,"high":9911,"low":9535,"close":9693,"volume":8315,"rsi_14":27.76,"sma_20":10715.15,"sma_60":11499.88,"sma_120":12748.14},{"date":"2026-03-12","open":9693,"high":9930,"low":9397,"close":9792,"volume":8920,"rsi_14":29.35,"sma_20":10647.05,"sma_60":11450.85,"sma_120":12703.88},{"date":"2026-03-13","open":9713,"high":9851,"low":9614,"close":9713,"volume":10510,"rsi_14":25.53,"sma_20":10585.85,"sma_60":11402.15,"sma_120":12658.97},{"date":"2026-03-16","open":8193,"high":8292,"low":6811,"close":7403,"volume":583342,"rsi_14":14.91,"sma_20":10406.15,"sma_60":11316.92,"sma_120":12595.46},{"date":"2026-03-17","open":7502,"high":8233,"low":7423,"close":7601,"volume":176463,"rsi_14":17.82,"sma_20":10222.55,"sma_60":11228.4,"sma_120":12533.11},{"date":"2026-03-18","open":7699,"high":7778,"low":7206,"close":7383,"volume":57380,"rsi_14":16.4,"sma_20":10019.15,"sma_60":11139.22,"sma_120":12468.45},{"date":"2026-03-19","open":7304,"high":7344,"low":7107,"close":7245,"volume":29632,"rsi_14":16.94,"sma_20":9817.75,"sma_60":11051.02,"sma_120":12403.79},{"date":"2026-03-20","open":7186,"high":7383,"low":7107,"close":7147,"volume":31753,"rsi_14":17.9,"sma_20":9610.5,"sma_60":10962.52,"sma_120":12337.66},{"date":"2026-03-23","open":7147,"high":7265,"low":6811,"close":6870,"volume":47003,"rsi_14":18.55,"sma_20":9381.45,"sma_60":10868.73,"sma_120":12268.88},{"date":"2026-03-24","open":7344,"high":8568,"low":7087,"close":7541,"volume":194578,"rsi_14":32.94,"sma_20":9184.0,"sma_60":10783.83,"sma_120":12206.85},{"date":"2026-03-25","open":7699,"high":7719,"low":7166,"close":7245,"volume":61333,"rsi_14":22.63,"sma_20":8973.7,"sma_60":10694.32,"sma_120":12142.35},{"date":"2026-03-26","open":7285,"high":7798,"low":7147,"close":7443,"volume":39485,"rsi_14":26.11,"sma_20":8770.35,"sma_60":10607.45,"sma_120":12080.98},{"date":"2026-03-27","open":7443,"high":7758,"low":7166,"close":7699,"volume":28423,"rsi_14":31.07,"sma_20":8596.6,"sma_60":10524.2,"sma_120":12022.24},{"date":"2026-03-30","open":7660,"high":8548,"low":7502,"close":7679,"volume":170409,"rsi_14":30.67,"sma_20":8442.6,"sma_60":10442.58,"sma_120":11964.48},{"date":"2026-03-31","open":7620,"high":7778,"low":7166,"close":7206,"volume":52175,"rsi_14":26.67,"sma_20":8288.6,"sma_60":10353.42,"sma_120":11903.12},{"date":"2026-04-01","open":7304,"high":7699,"low":7304,"close":7463,"volume":24574,"rsi_14":28.78,"sma_20":8197.8,"sma_60":10271.5,"sma_120":11843.23},{"date":"2026-04-02","open":7561,"high":7679,"low":7245,"close":7304,"volume":19926,"rsi_14":28.37,"sma_20":8069.45,"sma_60":10187.92,"sma_120":11778.08},{"date":"2026-04-03","open":7304,"high":7561,"low":7285,"close":7403,"volume":8926,"rsi_14":50.0,"sma_20":7950.0,"sma_60":10107.3,"sma_120":11716.22},{"date":"2026-04-06","open":7502,"high":7581,"low":7304,"close":7423,"volume":21556,"rsi_14":47.2,"sma_20":7842.4,"sma_60":10028.33,"sma_120":11651.73},{"date":"2026-04-07","open":7601,"high":7660,"low":7265,"close":7344,"volume":13017,"rsi_14":49.36,"sma_20":7729.85,"sma_60":9950.68,"sma_120":11588.38},{"date":"2026-04-08","open":7363,"high":7798,"low":7344,"close":7541,"volume":33718,"rsi_14":54.77,"sma_20":7622.25,"sma_60":9878.62,"sma_120":11527.67},{"date":"2026-04-09","open":7561,"high":7640,"low":7363,"close":7403,"volume":17433,"rsi_14":54.08,"sma_20":7502.8,"sma_60":9803.92,"sma_120":11466.97},{"date":"2026-04-10","open":7502,"high":7541,"low":6929,"close":6969,"volume":52235,"rsi_14":51.5,"sma_20":7365.6,"sma_60":9721.65,"sma_120":11402.64},{"date":"2026-04-13","open":6969,"high":7324,"low":6969,"close":7008,"volume":55099,"rsi_14":40.0,"sma_20":7345.85,"sma_60":9639.38,"sma_120":11338.31},{"date":"2026-04-14","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":45.0,"sma_20":7316.2,"sma_60":9557.45,"sma_120":11274.96},{"date":"2026-04-15","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":39.98,"sma_20":7297.45,"sma_60":9477.48,"sma_120":11211.77},{"date":"2026-04-16","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":31.96,"sma_20":7285.6,"sma_60":9400.15,"sma_120":11149.08},{"date":"2026-04-17","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":32.3,"sma_20":7278.65,"sma_60":9329.73,"sma_120":11086.56},{"date":"2026-04-20","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":43.04,"sma_20":7285.55,"sma_60":9261.95,"sma_120":11025.35},{"date":"2026-04-21","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":30.47,"sma_20":7258.9,"sma_60":9192.85,"sma_120":10965.62},{"date":"2026-04-22","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":35.29,"sma_20":7247.05,"sma_60":9124.07,"sma_120":10906.39},{"date":"2026-04-23","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":28.22,"sma_20":7225.3,"sma_60":9057.58,"sma_120":10847.16},{"date":"2026-04-24","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":26.61,"sma_20":7190.75,"sma_60":8989.47,"sma_120":10788.75},{"date":"2026-04-27","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":29.21,"sma_20":7157.2,"sma_60":8922.0,"sma_120":10730.34},{"date":"2026-04-28","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":6.38,"sma_20":7147.3,"sma_60":8853.88,"sma_120":10673.25},{"date":"2026-04-29","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":8.25,"sma_20":7124.55,"sma_60":8785.77,"sma_120":10622.08},{"date":"2026-04-30","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":100.0,"sma_20":7109.75,"sma_60":8720.62,"sma_120":10570.58},{"date":"2026-05-04","open":7008,"high":7008,"low":7008,"close":7008,"volume":0,"rsi_14":100.0,"sma_20":7090.0,"sma_60":8656.45,"sma_120":10520.4},{"date":"2026-05-06","open":7008,"high":7008,"low":5762,"close":5932,"volume":221068,"rsi_14":0.0,"sma_20":7015.45,"sma_60":8577.97,"sma_120":10459.44},{"date":"2026-05-07","open":5877,"high":5932,"low":5321,"close":5517,"volume":97369,"rsi_14":0.0,"sma_20":6924.1,"sma_60":8487.97,"sma_120":10395.52},{"date":"2026-05-08","open":5381,"high":5872,"low":5381,"close":5446,"volume":45833,"rsi_14":0.0,"sma_20":6819.35,"sma_60":8385.58,"sma_120":10327.71},{"date":"2026-05-11","open":5446,"high":5717,"low":5311,"close":5336,"volume":44227,"rsi_14":0.0,"sma_20":6716.0,"sma_60":8288.62,"sma_120":10261.12},{"date":"2026-05-12","open":5256,"high":5336,"low":4946,"close":5006,"volume":47716,"rsi_14":0.0,"sma_20":6617.85,"sma_60":8189.77,"sma_120":10188.66},{"date":"2026-05-13","open":4961,"high":5416,"low":4886,"close":5066,"volume":37138,"rsi_14":2.91,"sma_20":6520.75,"sma_60":8090.92,"sma_120":10118.67},{"date":"2026-05-14","open":5071,"high":5446,"low":5071,"close":5401,"volume":31763,"rsi_14":16.48,"sma_20":6440.4,"sma_60":7993.05,"sma_120":10051.48},{"date":"2026-05-15","open":5401,"high":5401,"low":4931,"close":5006,"volume":39946,"rsi_14":14.15,"sma_20":6340.3,"sma_60":7885.63,"sma_120":9985.11},{"date":"2026-05-18","open":5006,"high":5076,"low":4635,"close":4756,"volume":51999,"rsi_14":12.98,"sma_20":6227.7,"sma_60":7777.02,"sma_120":9919.45},{"date":"2026-05-19","open":4721,"high":4851,"low":4455,"close":4595,"volume":33165,"rsi_14":12.33,"sma_20":6107.05,"sma_60":7665.4,"sma_120":9853.11},{"date":"2026-05-20","open":4595,"high":4806,"low":4205,"close":4490,"volume":27418,"rsi_14":11.94,"sma_20":5981.15,"sma_60":7549.38,"sma_120":9783.42},{"date":"2026-05-21","open":4701,"high":4701,"low":4390,"close":4455,"volume":33924,"rsi_14":11.82,"sma_20":5853.5,"sma_60":7432.13,"sma_120":9713.12},{"date":"2026-05-22","open":4455,"high":4675,"low":4395,"close":4605,"volume":10882,"rsi_14":15.6,"sma_20":5733.35,"sma_60":7318.03,"sma_120":9645.54},{"date":"2026-05-26","open":4605,"high":4610,"low":4260,"close":4355,"volume":40242,"rsi_14":14.56,"sma_20":5600.7,"sma_60":7198.78,"sma_120":9575.23},{"date":"2026-05-27","open":4315,"high":4405,"low":4165,"close":4310,"volume":25263,"rsi_14":20.1,"sma_20":5465.8,"sma_60":7084.38,"sma_120":9505.68},{"date":"2026-05-28","open":4280,"high":4340,"low":4100,"close":4275,"volume":15653,"rsi_14":23.37,"sma_20":5329.15,"sma_60":6976.32,"sma_120":9437.66},{"date":"2026-05-29","open":4245,"high":4445,"low":3915,"close":3970,"volume":43510,"rsi_14":21.24,"sma_20":5177.25,"sma_60":6871.05,"sma_120":9360.52},{"date":"2026-06-01","open":3970,"high":4165,"low":3849,"close":4030,"volume":56843,"rsi_14":24.05,"sma_20":5028.35,"sma_60":6783.57,"sma_120":9280.58},{"date":"2026-06-02","open":4030,"high":4030,"low":3784,"close":3879,"volume":33682,"rsi_14":25.89,"sma_20":4871.9,"sma_60":6683.7,"sma_120":9202.18},{"date":"2026-06-04","open":3659,"high":3879,"low":3659,"close":3734,"volume":21694,"rsi_14":22.5,"sma_20":4708.2,"sma_60":6582.73,"sma_120":9123.08},{"date":"2026-06-05","open":3714,"high":3714,"low":3559,"close":3604,"volume":15156,"rsi_14":9.47,"sma_20":4591.8,"sma_60":6483.22,"sma_120":9044.03},{"date":"2026-06-08","open":3564,"high":3634,"low":3504,"close":3594,"volume":13746,"rsi_14":11.46,"sma_20":4495.65,"sma_60":6383.2,"sma_120":8966.55},{"date":"2026-06-09","open":3594,"high":3629,"low":3389,"close":3394,"volume":43398,"rsi_14":11.78,"sma_20":4393.05,"sma_60":6278.22,"sma_120":8889.05},{"date":"2026-06-10","open":3394,"high":4290,"low":3259,"close":3409,"volume":367424,"rsi_14":13.75,"sma_20":4296.7,"sma_60":6171.83,"sma_120":8811.34},{"date":"2026-06-11","open":3409,"high":3504,"low":3284,"close":3454,"volume":24354,"rsi_14":17.13,"sma_20":4219.1,"sma_60":6067.52,"sma_120":8734.83},{"date":"2026-06-12","open":3504,"high":3749,"low":3454,"close":3564,"volume":36203,"rsi_14":23.02,"sma_20":4144.0,"sma_60":6003.53,"sma_120":8660.23},{"date":"2026-06-15","open":3669,"high":3669,"low":3454,"close":3554,"volume":16578,"rsi_14":15.22,"sma_20":4051.65,"sma_60":5936.08,"sma_120":8582.24},{"date":"2026-06-16","open":3704,"high":3734,"low":3454,"close":3544,"volume":10758,"rsi_14":18.1,"sma_20":3978.55,"sma_60":5872.1,"sma_120":8505.66},{"date":"2026-06-17","open":3544,"high":3664,"low":3419,"close":3519,"volume":12476,"rsi_14":18.39,"sma_20":3916.7,"sma_60":5810.0,"sma_120":8430.51},{"date":"2026-06-18","open":3519,"high":3604,"low":3384,"close":3404,"volume":10250,"rsi_14":17.28,"sma_20":3857.15,"sma_60":5747.62,"sma_120":8355.07},{"date":"2026-06-19","open":3404,"high":3404,"low":3078,"close":3254,"volume":29659,"rsi_14":19.56,"sma_20":3795.35,"sma_60":5687.35,"sma_120":8278.04},{"date":"2026-06-22","open":4230,"high":4230,"low":4230,"close":4230,"volume":39703,"rsi_14":54.78,"sma_20":3784.1,"sma_60":5632.17,"sma_120":8208.0},{"date":"2026-06-23","open":5497,"high":5497,"low":5497,"close":5497,"volume":115052,"rsi_14":75.22,"sma_20":3828.7,"sma_60":5603.03,"sma_120":8148.68},{"date":"2026-06-24","open":6002,"high":7144,"low":5507,"close":5572,"volume":3138584,"rsi_14":79.29,"sma_20":3889.55,"sma_60":5571.85,"sma_120":8089.65},{"date":"2026-06-25","open":5431,"high":5757,"low":3905,"close":3905,"volume":670442,"rsi_14":53.22,"sma_20":3869.3,"sma_60":5508.62,"sma_120":8016.41},{"date":"2026-06-26","open":3759,"high":3884,"low":3304,"close":3654,"volume":241799,"rsi_14":50.61,"sma_20":3838.25,"sma_60":5441.53,"sma_120":7942.06},{"date":"2026-06-29","open":3554,"high":3649,"low":3404,"close":3599,"volume":120253,"rsi_14":52.15,"sma_20":3819.7,"sma_60":5381.42,"sma_120":7867.42},{"date":"2026-06-30","open":3474,"high":3549,"low":3254,"close":3339,"volume":110026,"rsi_14":49.3,"sma_20":3785.15,"sma_60":5312.68,"sma_120":7792.09},{"date":"2026-07-01","open":3339,"high":3424,"low":3249,"close":3334,"volume":65210,"rsi_14":48.79,"sma_20":3757.9,"sma_60":5246.52,"sma_120":7717.22},{"date":"2026-07-02","open":3329,"high":3344,"low":3154,"close":3304,"volume":39393,"rsi_14":47.34,"sma_20":3736.4,"sma_60":5178.2,"sma_120":7642.75},{"date":"2026-07-03","open":3304,"high":3309,"low":2978,"close":3249,"volume":42833,"rsi_14":46.91,"sma_20":3718.65,"sma_60":5108.63,"sma_120":7568.48},{"date":"2026-07-06","open":3249,"high":3339,"low":3068,"close":3169,"volume":29154,"rsi_14":46.26,"sma_20":3697.4,"sma_60":5039.05,"sma_120":7494.87},{"date":"2026-07-07","open":3169,"high":3214,"low":3053,"close":3159,"volume":25217,"rsi_14":46.4,"sma_20":3685.65,"sma_60":4966.02,"sma_120":7422.32},{"date":"2026-07-08","open":3159,"high":3239,"low":2983,"close":3023,"volume":21294,"rsi_14":46.2,"sma_20":3666.35,"sma_60":4893.02,"sma_120":7348.47},{"date":"2026-07-09","open":3038,"high":3204,"low":2983,"close":2993,"volume":14801,"rsi_14":47.34,"sma_20":3643.3,"sma_60":4826.75,"sma_120":7274.2},{"date":"2026-07-10","open":2993,"high":3179,"low":2993,"close":3028,"volume":17225,"rsi_14":34.81,"sma_20":3616.5,"sma_60":4760.42,"sma_120":7199.9},{"date":"2026-07-13","open":3038,"high":3354,"low":3038,"close":3149,"volume":75451,"rsi_14":8.22,"sma_20":3596.25,"sma_60":4696.1,"sma_120":7126.77},{"date":"2026-07-14","open":3149,"high":4090,"low":3063,"close":4090,"volume":235947,"rsi_14":29.84,"sma_20":3623.55,"sma_60":4647.47,"sma_120":7062.48},{"date":"2026-07-15","open":4505,"high":5316,"low":4505,"close":5316,"volume":1442956,"rsi_14":71.81,"sma_20":3713.4,"sma_60":4619.27,"sma_120":7009.71},{"date":"2026-07-16","open":6908,"high":6908,"low":6908,"close":6908,"volume":152316,"rsi_14":85.56,"sma_20":3888.6,"sma_60":4617.6,"sma_120":6973.67},{"date":"2026-07-20","open":6378,"high":7259,"low":4836,"close":4836,"volume":1602187,"rsi_14":59.38,"sma_20":3967.7,"sma_60":4581.4,"sma_120":6921.68},{"date":"2026-07-21","open":4741,"high":4741,"low":3434,"close":3714,"volume":1135739,"rsi_14":52.52,"sma_20":3941.9,"sma_60":4526.5,"sma_120":6859.68},{"date":"2026-07-22","open":3955,"high":4345,"low":3544,"close":3569,"volume":445938,"rsi_14":51.55,"sma_20":3845.5,"sma_60":4469.18,"sma_120":6796.62},{"date":"2026-07-23","open":3694,"high":3704,"low":3489,"close":3544,"volume":129609,"rsi_14":51.58,"sma_20":3744.1,"sma_60":4411.45,"sma_120":6734.52},{"date":"2026-07-24","open":3474,"high":4490,"low":3394,"close":3960,"volume":734100,"rsi_14":54.47,"sma_20":3746.85,"sma_60":4360.65,"sma_120":6675.06},{"date":"2026-07-27","open":4000,"high":4756,"low":3925,"close":4180,"volume":275396,"rsi_14":56.25,"sma_20":3773.15,"sma_60":4313.52,"sma_120":6617.76},{"date":"2026-07-28","open":4345,"high":4345,"low":3779,"close":4050,"volume":89125,"rsi_14":55.43,"sma_20":3795.7,"sma_60":4264.22,"sma_120":6559.05},{"date":"2026-07-29","open":4080,"high":4355,"low":3814,"close":4180,"volume":137291,"rsi_14":57.05,"sma_20":3837.75,"sma_60":4217.08,"sma_120":6501.43},{"date":"2026-07-30","open":3970,"high":4320,"low":3629,"close":3905,"volume":178622,"rsi_14":55.4,"sma_20":3866.3,"sma_60":4165.37,"sma_120":6442.99},{"date":"2026-07-31","open":3920,"high":5070,"low":3920,"close":5070,"volume":307722,"rsi_14":60.66,"sma_20":3954.6,"sma_60":4133.07,"sma_120":6394.76},{"date":"2026-08-03","open":5900,"high":6590,"low":5830,"close":6590,"volume":335743,"rsi_14":65.67,"sma_20":4121.65,"sma_60":4144.03,"sma_120":6361.0},{"date":"2026-08-04","open":6760,"high":8330,"low":6370,"close":6740,"volume":1589654,"rsi_14":63.01,"sma_20":4300.2,"sma_60":4164.42,"sma_120":6326.19},{"date":"2026-08-05","open":7030,"high":7230,"low":5990,"close":6030,"volume":381518,"rsi_14":53.69,"sma_20":4443.75,"sma_60":4174.15,"sma_120":6279.87},{"date":"2026-08-06","open":6230,"high":6530,"low":5500,"close":5690,"volume":174045,"rsi_14":42.77,"sma_20":4577.1,"sma_60":4180.05,"sma_120":6234.33},{"date":"2026-08-07","open":5900,"high":6650,"low":5550,"close":5690,"volume":352321,"rsi_14":56.73,"sma_20":4711.95,"sma_60":4191.45,"sma_120":6190.61},{"date":"2026-08-10","open":5750,"high":6000,"low":5610,"close":5780,"volume":77313,"rsi_14":69.43,"sma_20":4849.55,"sma_60":4203.35,"sma_120":6147.13},{"date":"2026-08-11","open":5850,"high":6900,"low":5600,"close":6120,"volume":334625,"rsi_14":73.14,"sma_20":4998.1,"sma_60":4215.33,"sma_120":6104.19},{"date":"2026-08-12","open":6140,"high":6500,"low":5860,"close":5930,"volume":95721,"rsi_14":71.02,"sma_20":5090.1,"sma_60":4230.73,"sma_120":6058.18},{"date":"2026-08-13","open":6070,"high":6090,"low":5700,"close":5870,"volume":94400,"rsi_14":67.95,"sma_20":5117.8,"sma_60":4249.3,"sma_120":6013.16},{"date":"2026-08-14","open":5870,"high":5950,"low":5650,"close":5900,"volume":51920,"rsi_14":66.76,"sma_20":5067.4,"sma_60":4271.05,"sma_120":5968.23},{"date":"2026-08-18","open":5950,"high":6300,"low":5610,"close":5800,"volume":114664,"rsi_14":67.16,"sma_20":5115.6,"sma_60":4292.88,"sma_120":5921.13},{"date":"2026-08-19","open":5600,"high":5830,"low":5470,"close":5740,"volume":38944,"rsi_14":65.51,"sma_20":5216.9,"sma_60":4314.3,"sma_120":5873.22},{"date":"2026-08-20","open":5300,"high":5330,"low":4940,"close":5000,"volume":253234,"rsi_14":59.96,"sma_20":5288.45,"sma_60":4320.88,"sma_120":5819.46},{"date":"2026-08-21","open":4940,"high":4940,"low":4620,"close":4800,"volume":103289,"rsi_14":47.02,"sma_20":5351.25,"sma_60":4328.3,"sma_120":5763.54},{"date":"2026-08-24","open":4820,"high":4850,"low":4500,"close":4540,"volume":80241,"rsi_14":18.65,"sma_20":5380.25,"sma_60":4332.13,"sma_120":5708.26},{"date":"2026-08-25","open":4530,"high":4600,"low":4200,"close":4540,"volume":59950,"rsi_14":14.74,"sma_20":5398.25,"sma_60":4336.55,"sma_120":5656.43},{"date":"2026-08-26","open":4545,"high":5150,"low":4455,"close":4805,"volume":153745,"rsi_14":27.1,"sma_20":5436.0,"sma_60":4350.47,"sma_120":5610.76},{"date":"2026-08-27","open":4845,"high":5500,"low":4845,"close":4945,"volume":350775,"rsi_14":34.95,"sma_20":5474.25,"sma_60":4365.72,"sma_120":5574.64},{"date":"2026-08-28","open":4905,"high":5130,"low":4715,"close":4855,"volume":92706,"rsi_14":33.72,"sma_20":5521.75,"sma_60":4381.98,"sma_120":5532.84},{"date":"2026-08-31","open":4855,"high":4910,"low":4740,"close":4805,"volume":33184,"rsi_14":30.69,"sma_20":5508.5,"sma_60":4399.83,"sma_120":5491.28},{"date":"2026-09-01","open":4760,"high":5150,"low":4610,"close":4815,"volume":98904,"rsi_14":20.27,"sma_20":5419.75,"sma_60":4420.02,"sma_120":5451.62},{"date":"2026-09-02","open":4825,"high":4900,"low":4550,"close":4720,"volume":54144,"rsi_14":21.19,"sma_20":5318.75,"sma_60":4438.78,"sma_120":5410.99},{"date":"2026-09-03","open":4800,"high":4805,"low":4645,"close":4655,"volume":26573,"rsi_14":21.14,"sma_20":5250.0,"sma_60":4459.8,"sma_120":5369.01},{"date":"2026-09-04","open":4830,"high":5250,"low":4595,"close":5180,"volume":126643,"rsi_14":36.15,"sma_20":5224.5,"sma_60":4489.32,"sma_120":5330.57},{"date":"2026-09-07","open":5300,"high":5460,"low":5080,"close":5220,"volume":130228,"rsi_14":38.58,"sma_20":5201.0,"sma_60":4518.75,"sma_120":5293.13},{"date":"2026-09-08","open":5220,"high":5340,"low":5040,"close":5170,"volume":42739,"rsi_14":38.74,"sma_20":5170.5,"sma_60":4545.52,"sma_120":5274.52},{"date":"2026-09-09","open":5180,"high":6060,"low":5180,"close":5750,"volume":308350,"rsi_14":65.82,"sma_20":5152.0,"sma_60":4582.12,"sma_120":5259.1},{"date":"2026-09-10","open":5810,"high":5810,"low":5250,"close":5380,"volume":99983,"rsi_14":61.42,"sma_20":5124.5,"sma_60":4612.72,"sma_120":5242.41},{"date":"2026-09-11","open":5420,"high":5690,"low":5310,"close":5380,"volume":39715,"rsi_14":68.42,"sma_20":5100.0,"sma_60":4643.73,"sma_120":5226.87},{"date":"2026-09-14","open":5510,"high":5900,"low":5150,"close":5450,"volume":60632,"rsi_14":69.36,"sma_20":5077.5,"sma_60":4677.83,"sma_120":5212.73},{"date":"2026-09-15","open":5350,"high":5500,"low":4945,"close":5360,"volume":90693,"rsi_14":62.76,"sma_20":5055.5,"sma_60":4712.93,"sma_120":5200.14},{"date":"2026-09-16","open":5400,"high":5780,"low":4280,"close":4450,"volume":443022,"rsi_14":41.6,"sma_20":4991.0,"sma_60":4716.6,"sma_120":5174.38},{"date":"2026-09-17","open":4885,"high":4885,"low":4885,"close":4885,"volume":0,"rsi_14":50.46,"sma_20":4985.25,"sma_60":4706.4,"sma_120":5154.72},{"date":"2026-09-18","open":4440,"high":4550,"low":3700,"close":4255,"volume":232118,"rsi_14":42.89,"sma_20":4958.0,"sma_60":4684.45,"sma_120":5128.15},{"date":"2026-09-21","open":4255,"high":4320,"low":3940,"close":4000,"volume":77442,"rsi_14":40.1,"sma_20":4931.0,"sma_60":4686.03,"sma_120":5097.32},{"date":"2026-09-22","open":4000,"high":4035,"low":3800,"close":3855,"volume":66059,"rsi_14":39.62,"sma_20":4896.75,"sma_60":4689.38,"sma_120":5065.46},{"date":"2026-09-23","open":3825,"high":3990,"low":3610,"close":3785,"volume":47508,"rsi_14":39.57,"sma_20":4845.75,"sma_60":4692.48,"sma_120":5036.95},{"date":"2026-09-28","open":3850,"high":3850,"low":3610,"close":3620,"volume":35225,"rsi_14":29.53,"sma_20":4779.5,"sma_60":4697.17,"sma_120":5004.93},{"date":"2026-09-29","open":3665,"high":4020,"low":3435,"close":3800,"volume":93942,"rsi_14":32.03,"sma_20":4726.75,"sma_60":4704.93,"sma_120":4975.73},{"date":"2026-09-30","open":3860,"high":4360,"low":3795,"close":4055,"volume":144850,"rsi_14":36.58,"sma_20":4689.25,"sma_60":4717.45,"sma_120":4947.82},{"date":"2026-10-01","open":3720,"high":3980,"low":3505,"close":3815,"volume":62429,"rsi_14":24.64,"sma_20":4639.25,"sma_60":4726.88,"sma_120":4917.76},{"date":"2026-10-02","open":3815,"high":3815,"low":3665,"close":3785,"volume":16575,"rsi_14":27.05,"sma_20":4592.5,"sma_60":4737.15,"sma_120":4888.1},{"date":"2026-10-06","open":3785,"high":3820,"low":3710,"close":3715,"volume":15802,"rsi_14":26.52,"sma_20":4545.5,"sma_60":4746.42,"sma_120":4856.22},{"date":"2026-10-07","open":3705,"high":3915,"low":3690,"close":3715,"volume":18978,"rsi_14":25.04,"sma_20":4472.25,"sma_60":4757.95,"sma_120":4825.48},{"date":"2026-10-08","open":3715,"high":4000,"low":3660,"close":3810,"volume":37992,"rsi_14":27.73,"sma_20":4401.75,"sma_60":4771.57,"sma_120":4799.16},{"date":"2026-10-12","open":3810,"high":3870,"low":3470,"close":3500,"volume":36339,"rsi_14":33.51,"sma_20":4318.25,"sma_60":4779.43,"sma_120":4769.93},{"date":"2026-10-13","open":3500,"high":3500,"low":3160,"close":3350,"volume":16837,"rsi_14":20.42,"sma_20":4198.25,"sma_60":4782.78,"sma_120":4739.44},{"date":"2026-10-14","open":3350,"high":3515,"low":3320,"close":3400,"volume":19506,"rsi_14":28.78,"sma_20":4099.25,"sma_60":4771.28,"sma_120":4709.38},{"date":"2026-10-15","open":3400,"high":3400,"low":3160,"close":3250,"volume":17777,"rsi_14":30.37,"sma_20":3992.75,"sma_60":4736.85,"sma_120":4678.06},{"date":"2026-10-16","open":3250,"high":3820,"low":3250,"close":3460,"volume":41446,"rsi_14":40.0,"sma_20":3893.25,"sma_60":4679.38,"sma_120":4648.49},{"date":"2026-10-19","open":3460,"high":3550,"low":3310,"close":3310,"volume":11748,"rsi_14":38.44,"sma_20":3790.75,"sma_60":4653.95,"sma_120":4617.68},{"date":"2026-10-20","open":3350,"high":3680,"low":3350,"close":3595,"volume":20095,"rsi_14":49.43,"sma_20":3748.0,"sma_60":4651.97,"sma_120":4589.23},{"date":"2026-10-21","open":3440,"high":3885,"low":3440,"close":3750,"volume":44381,"rsi_14":48.84,"sma_20":3691.25,"sma_60":4654.98,"sma_120":4562.08},{"date":"2026-10-22","open":3740,"high":3830,"low":3590,"close":3740,"volume":29826,"rsi_14":41.73,"sma_20":3665.5,"sma_60":4658.25,"sma_120":4534.85},{"date":"2026-10-23","open":3740,"high":3785,"low":3500,"close":3500,"volume":15074,"rsi_14":41.73,"sma_20":3640.5,"sma_60":4650.58,"sma_120":4505.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.85,"ttm_eps":null,"close":16406.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.01,"pbr":0.63,"ttm_eps":null,"close":17393.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.66,"ttm_eps":null,"close":17314.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.58,"ttm_eps":null,"close":15242.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":46.94,"pbr":0.52,"ttm_eps":null,"close":15537.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":15123.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.69,"ttm_eps":null,"close":12378.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.43,"ttm_eps":null,"close":7206.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":3339.0}],"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":"비비안","phase":"above-fold","symbol_resolved":true}